Rivaldi_Prediction/data/featuenaq/US5738741041_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-08-03,13.40625,13.40625,11.078125,11.25,1499200.0,0.1657608695652173,1.1594202898550725,3.0,48.50574712643678,47.644807791131775,-0.26963494781745645,0.31129283309978817,0.9714867425418561,2.2727290901962345,14.484822873371279,2.328125,0.4657942733339624,-0.1999999999999993,-3.7697151082330578,3.369715108233061,-1.9848575541165285,1.58485755411653,1.5525108825855973,100.0,51.73509637407882,1.78485755411653,8,0.0546875,0.609375,-0.109375,4.921875,10.0625,3,0.3310023310023309,1.5161290322580645,11.5,-1.1694915254237288,10.796875,-1.0555555555555556,11.421875,0.3310023310023309
24,2000-08-04,14.4375,14.4375,13.109375,13.109375,1474800.0,0.07692307692307687,1.0,0.6159420289855072,48.682703321878584,47.49844149356273,-1.6207422558622557,-0.5539213499414863,-0.059763257458143926,1.2414790901962345,14.113606753870734,1.328125,0.1247236738192754,0.7078124999999993,-2.7935690999620277,4.209194099962026,-1.0428782999810142,2.458503299981013,-4.03125,100.0,52.68740821863861,1.750690799981013,8,-1.96875,-0.421875,-1.140625,3.890625,10.265625,4,0.24242424242424243,1.1594202898550725,13.40625,1.5161290322580645,11.5,-1.1694915254237288,10.796875,0.24242424242424243
25,2000-08-07,13.75,14.75,13.328125,14.703125,492400.0,-0.04761904761904767,1.7164179104477613,-0.7176470588235294,42.79069767441861,46.20560462314293,-1.0429160166817404,0.24716033124972014,0.6277367425418561,1.9289790901962345,13.78178785148073,1.421875,-0.3625127551393774,-0.04374999999999929,-3.4945109048394585,3.407010904839458,-1.769130452419727,1.6816304524197285,-3.2631250000000005,76.97841726618705,33.37818587778776,1.7253804524197287,8,-1.171875,0.265625,-0.453125,4.578125,11.625,0,0.36136363636363633,1.0,14.4375,1.1594202898550725,13.40625,1.5161290322580645,11.5,0.36136363636363633
26,2000-08-08,13.5,14.21875,13.5,13.8125,323600.0,-0.018181818181818188,-3.6,0.32786885245901637,38.19951338199513,44.169253417384034,-1.0010675859027405,0.6407672890037546,0.8777367425418561,2.1789790901962345,13.432037043290123,0.71875,-0.6640820309809286,-0.3640624999999993,-3.725115859811474,2.9969908598114774,-2.0445891799057367,1.3164641799057382,-2.842600000000001,71.22302158273382,31.900097555939567,1.6805266799057381,8,-0.921875,0.515625,-0.203125,4.828125,11.5,1,0.537037037037037,1.7164179104477613,13.75,1.0,14.4375,1.1594202898550725,13.40625,0.537037037037037
27,2000-08-09,13.15625,14.0,13.0,13.765625,369200.0,-0.02546296296296291,-1.1694915254237288,1.95,34.4059405940594,42.39398552914943,-0.7373022892597287,0.9235762486505941,1.221486742541856,2.5227290901962345,12.955578559368139,1.0,-0.7539953759817521,-0.6390624999999996,-3.998904496304526,2.7207794963045266,-2.3189834981522637,1.0408584981522644,-2.3351460000000017,56.59574468085107,22.52454107731262,1.6799209981522634,8,-0.578125,0.859375,0.140625,5.171875,11.109375,2,0.8147268408551069,-3.6,13.5,1.7164179104477613,13.75,1.0,14.4375,0.8147268408551069
28,2000-08-10,13.0,13.328125,12.5,13.328125,300400.0,-0.01187648456057011,4.0476190476190474,0.5384615384615384,39.21015514809591,41.232150915974906,-0.4878331983349753,0.9643688162229473,1.377736742541856,2.6789790901962345,12.542593948364086,0.828125,-0.9701496391666087,-0.6906250000000007,-4.010357050656786,2.629107050656785,-2.3504910253283935,0.9692410253283921,-2.021740160000002,22.22222222222222,-9.223014872349587,1.6598660253283923,8,-0.421875,1.015625,0.296875,5.328125,9.46875,3,0.8245192307692308,-1.1694915254237288,13.15625,-3.6,13.5,1.7164179104477613,13.75,0.8245192307692308
29,2000-08-11,12.96875,13.1875,12.390625,13.0,134000.0,-0.0024038461538461453,2.923076923076923,0.09523809523809523,45.874587458745864,41.028722533293156,-0.406221024432627,0.9793794167878467,1.408986742541856,2.7102290901962345,12.130497098638957,0.796875,-1.1607550150775268,-0.6796875,-4.014309817937892,2.6549348179378924,-2.346998658968946,0.9876236589689462,-1.8396205536000014,24.503311258278146,-10.468462043546765,1.6673111589689458,8,-0.390625,1.046875,0.328125,5.359375,9.59375,4,0.8096385542168674,4.0476190476190474,13.0,-1.1694915254237288,13.15625,-3.6,13.5,0.8096385542168674
30,2000-08-14,12.46875,13.0,12.375,12.8125,593200.0,-0.03855421686746985,-1.3529411764705883,11.0,41.17647058823529,41.66559928967983,0.28820243064489226,1.3660577014335082,1.908986742541856,3.2102290901962345,11.69958641290425,0.625,-1.1814414442130552,-1.0632812499999993,-4.391639439260846,2.2650769392608474,-2.7274603446304226,0.6008978446304241,-1.194785731456001,5.084745762711865,-30.245981843616722,1.664179094630423,8,0.109375,1.546875,0.828125,5.859375,10.90625,0,0.981203007518797,2.923076923076923,12.96875,4.0476190476190474,13.0,-1.1694915254237288,13.15625,0.981203007518797
31,2000-08-15,12.75,12.84375,12.25,12.4375,204000.0,0.022556390977443552,1.375,-0.9090909090909091,47.61904761904762,42.94054032365702,0.34993857307588705,0.8995755954925926,1.627736742541856,2.9289790901962345,11.274157439293296,0.59375,-1.2034332710611135,-0.6351562499999996,-3.819143526896813,2.5488310268968135,-2.2271498884484053,0.956837388448406,-1.3369943021977608,28.57142857142857,-9.574910790075933,1.5919936384484064,8,0.1640625,1.265625,0.546875,5.578125,10.25,1,0.9901960784313726,-1.3529411764705883,12.46875,2.923076923076923,12.96875,4.0476190476190474,13.0,0.9901960784313726
32,2000-08-16,13.71875,13.78125,12.75,12.796875,740800.0,0.0759803921568627,-1.0307692307692307,2.95,59.391771019677996,44.15009853401715,-0.30282947278812067,-0.30639226665443076,0.6589867425418561,1.9602290901962345,10.751082738396589,1.03125,-1.0863892040654175,0.47421875000000036,-2.353177383178803,3.3016148831788055,-0.9394793165894022,1.887916816589403,-2.1722645301098495,95.91836734693877,51.7178442927534,1.4136980665894023,8,-0.21875,0.296875,-0.421875,4.609375,8.625,2,0.8223234624145785,1.375,12.75,-1.3529411764705883,12.46875,2.923076923076923,12.96875,0.8223234624145785
33,2000-08-17,13.21875,13.8125,12.8125,13.75,575200.0,-0.036446469248291535,2.0476190476190474,-0.576271186440678,54.72027972027972,44.820940356061726,0.1874935904245767,-0.11761245672589027,1.158986742541856,2.4602290901962345,10.207208404558537,1.0,-0.721915338690895,0.16796875,-2.0038944173286097,2.3398319173286097,-0.9179628336643049,1.2539003336643049,-1.5441239489054563,62.0,14.294979637627577,1.0859315836643046,8,0.28125,0.796875,0.078125,5.109375,8.421875,3,0.8356973995271868,-1.0307692307692307,13.71875,1.375,12.75,-1.3529411764705883,12.46875,0.8356973995271868
34,2000-08-18,13.05859375,13.5,12.75,13.21875,198800.0,-0.012115839243498794,1.0756756756756756,0.3014705882352941,60.04796163069544,46.73841412898136,0.14693394184471487,-0.1487505817853183,1.319142992541856,2.6203853401962345,9.617399775492188,0.75,-0.3951040870889404,0.12441406249999964,-1.74832524589781,1.9971533708978093,-0.8119555916989061,1.0607837166989054,-1.2609527409492376,51.74999999999999,-1.2719920117895853,0.936369654198905,8,0.17578125,0.95703125,0.23828125,5.26953125,7.22265625,4,0.7206102303320372,2.0476190476190474,13.21875,-1.0307692307692307,13.71875,1.375,12.75,0.7206102303320372
35,2000-08-21,13.75,13.875,12.8125,13.0625,263200.0,0.052946455279689,1.2666666666666666,-4.2926829268292686,67.98287345385347,50.047676359187854,-0.6084581867654251,-0.8855599509469876,0.6277367425418561,1.9289790901962345,9.091429110595836,1.0625,-0.37858785963482866,0.8158203124999996,-1.05691899589781,2.6885596208978093,-0.12054934169890608,1.7521899666989054,-1.8342646313112674,92.3076923076923,31.398344725863765,0.936369654198905,8,-0.625,0.265625,-0.453125,4.578125,5.1875,0,0.6409090909090909,1.0756756756756756,13.05859375,2.0476190476190474,13.21875,-1.0307692307692307,13.71875,0.6409090909090909
36,2000-08-22,13.96875,14.46875,13.5,13.5,379600.0,0.015909090909090873,-3.1333333333333333,0.6818181818181818,65.97573306370072,53.55543107803689,-0.8423003387082773,-1.1795535389941154,0.4089867425418561,1.7102290901962345,8.682927574250076,0.96875,-0.44067875201626094,1.0439453125,-0.8047581607538739,2.892648785753874,0.11959357587306307,1.968297049126937,-1.9396440460588167,70.9090909090909,7.193698351395355,0.9243517366269374,8,-0.609375,0.046875,-0.671875,4.359375,5.46875,1,0.6733780760626398,1.2666666666666666,13.75,1.0756756756756756,13.05859375,2.0476190476190474,13.21875,0.6733780760626398
37,2000-08-23,13.375,14.015625,13.1875,13.96875,454400.0,-0.04250559284116329,1.4090909090909092,-1.2666666666666666,49.756394640682096,54.727235466102016,-0.23943680393206535,-0.600598675223619,1.002736742541856,2.3039790901962345,8.160187439161874,0.828125,-0.37256932734051595,0.44003906250000036,-1.4165943150721638,2.2966724400721645,-0.48827762628608085,1.3683557512860816,-1.2370582842164648,36.36363636363637,-21.821722748781987,0.9283166887860816,8,-0.015625,0.640625,-0.078125,4.953125,5.90625,2,0.719626168224299,-3.1333333333333333,13.96875,1.2666666666666666,13.75,1.0756756756756756,13.05859375,0.719626168224299
38,2000-08-24,13.78125,14.0,13.25,13.320313453674315,1924000.0,0.030373831775700966,-1.4935025404852684,-0.7763141832853648,44.33198380566802,54.55583506020448,-0.5846996761266237,-0.9198751650705201,0.5964867425418561,1.8977290901962345,7.6091977776208966,0.75,-0.205606895094542,0.7611328124999996,-1.0862363686318997,2.608501993631899,-0.16255177806595,1.6848174030659493,-1.538825952847807,60.0,6.810456473544804,0.9236845905659495,8,-0.421875,0.234375,-0.484375,4.546875,6.03125,3,0.6213151927437641,1.4090909090909092,13.375,-3.1333333333333333,13.96875,1.2666666666666666,13.75,0.6213151927437641
39,2000-08-25,13.84375,14.296875,13.28125,13.9375,1748000.0,0.0045351473922903285,1.5,-0.20339025132053376,50.907715582450834,55.63708450400621,-0.5699662228883255,-0.9135357086324891,0.5339867425418561,1.8352290901962345,7.107066169978765,1.015625,0.05372362303912226,0.7501953125000007,-1.1059469648406868,2.606337589840688,-0.17787582617034303,1.6782664511703445,-1.5010229147338947,62.264150943396224,11.584573122407058,0.9280711386703437,8,-0.484375,0.0390625,-0.546875,4.484375,5.5625,4,0.5632054176072234,-1.4935025404852684,13.78125,1.4090909090909092,13.375,-3.1333333333333333,13.96875,0.5632054176072234
40,2000-08-28,14.625,14.625,13.875,14.15625,1642800.0,0.05643340857787815,2.2,-5.0,59.876543209876544,56.99902845854276,-1.132255209492314,-1.520466721858046,-0.24726325745814393,1.0539790901962345,6.7660944403259915,0.78125,0.2606390391376827,1.3712890625000007,-0.4294602557749414,3.172038380774943,0.47091440336252965,2.2716637216374718,-2.1859819981445394,100.0,49.77430809266153,0.9003746591374706,8,-0.9375,-1.1640625,-1.328125,3.703125,4.0625,0,0.3867521367521367,1.5,13.84375,-1.4935025404852684,13.78125,1.4090909090909092,13.375,0.3867521367521367
41,2000-08-29,16.96875,17.359375,14.46875,14.5,3262000.0,0.16025641025641035,-1.2839506172839505,5.266666666666667,74.7715736040609,58.70789541236309,-3.145416850260517,-3.56068580297406,-2.591013257458144,-1.2897709098037655,6.659446801493065,2.890625,0.4428341761765342,3.4064453125000007,1.2906557313370222,5.522234893662979,2.3485505219185114,4.46434010308149,-4.4372927182187585,90.63670411985018,39.51415833814029,1.0578947905814893,8,-1.9140625,-3.0859375,-3.671875,1.359375,2.03125,1,0.11602209944751385,2.2,14.625,1.5,13.84375,-1.4935025404852684,13.78125,0.11602209944751385
42,2000-08-30,17.5625,18.671875,16.5,16.515625,1767200.0,0.03499079189686927,-3.028985507246377,0.4240506329113924,78.04995196926033,61.30008121780537,-3.505201469037548,-3.875668445744118,-3.184763257458144,-1.8835209098037655,6.577175432620782,2.171875,0.7573662961741867,3.6970703124999993,1.1352266929490042,6.258913932050994,2.4161485027245018,4.977992122275497,-4.741367655125632,79.53890489913545,23.7378251244607,1.2809218097754973,8,-1.8515625,-3.0234375,-4.265625,0.765625,0.65625,2,0.10676156583629903,-1.2839506172839505,16.96875,2.2,14.625,1.5,13.84375,0.10676156583629903
43,2000-08-31,17.84375,18.484375,17.4375,17.53125,850800.0,0.016014234875444844,-3.1875,0.29850746268656714,79.07735321528425,63.414458060537456,-3.4211752924766365,-4.0131845730736995,-3.466013257458144,-2.1647709098037655,7.656163088048418,1.046875,1.008443545787241,3.7564453125000004,0.6510656278288387,6.861824997171162,2.2037554701644204,5.30913515483558,-4.554558242715581,84.63768115942028,23.849974339113913,1.5526898423355806,8,-2.1015625,-3.3046875,-4.546875,0.484375,2.09375,3,0.08056042031523636,-3.028985507246377,17.5625,-1.2839506172839505,16.96875,2.2,14.625,0.08056042031523636
44,2000-09-01,17.9375,18.328125,17.53125,18.15625,467600.0,0.005253940455341555,1.8333333333333333,-0.7,84.28011753183154,65.22526295809058,-3.073257629603942,-4.038326040271922,-3.559763257458144,-2.2585209098037655,9.05458518136555,0.796875,1.0835474552711268,3.6751953124999996,0.12421512548121783,7.2261754995187815,1.8997052189906078,5.450685406009391,-4.217693583298335,84.69055374592834,16.16046008157889,1.7754900935093911,9,-2.0078125,-3.3984375,-4.640625,0.390625,2.03125,4,0.1045296167247387,-3.1875,17.84375,-3.028985507246377,17.5625,-1.2839506172839505,16.96875,0.1045296167247387
45,2000-09-05,18.71875,19.4375,17.5625,17.65625,1028000.0,0.04355400696864109,-2.0,-4.857142857142857,85.2073732718894,67.36211187011155,-3.4370075881858604,-4.667551306830209,-4.341013257458144,-3.0397709098037655,10.51808736949022,1.875,1.2860439939790975,4.2080078125,0.14902268465822033,8.26699294034178,2.17851524857911,6.23750037642089,-4.602778096634468,85.53459119496856,11.456353162047108,2.0294925639208894,9,-2.40625,-3.796875,-5.421875,-0.390625,2.03125,1,0.036727879799666185,1.8333333333333333,17.9375,-3.1875,17.84375,-3.028985507246377,17.5625,0.036727879799666185
46,2000-09-06,20.75,21.3125,18.625,18.625,2685600.0,0.10851419031719534,-1.5294117647058822,2.0,86.85503685503686,71.48418322726206,-4.922871014972872,-6.458954351123792,-6.372263257458144,-5.0710209098037655,12.283012360071998,2.6875,1.5330620186931654,5.876757812499999,0.9877459748886501,10.765769650111348,3.4322518936943247,8.321263731305674,-6.101875286971021,88.31168831168831,16.293989230591734,2.444505918805675,9,-3.46875,-4.890625,-7.453125,-2.421875,0.390625,2,-0.0993975903614458,-2.0,18.71875,1.8333333333333333,17.9375,-3.1875,17.84375,-0.0993975903614458
47,2000-09-07,23.875,24.3125,20.375,20.796875,2757200.0,0.1506024096385543,-1.0079681274900398,1.4485294117647058,93.80218368657675,76.9808721029186,-7.154148244406265,-9.212066488306519,-9.497263257458144,-8.196020909803766,14.712961800748978,3.9375,1.761905832389175,8.4658203125,2.2102867449626302,14.72135388003737,5.338053528731315,11.593587096268685,-8.4271502525345,93.63636363636364,19.510793811938484,3.127766783768685,9,-5.078125,-6.515625,-10.578125,-5.546875,-1.1875,3,-0.20418848167539272,-1.5294117647058822,20.75,-2.0,18.71875,1.8333333333333333,17.9375,-0.20418848167539272
48,2000-09-08,23.71875,25.296875,23.25,24.53125,3938400.0,-0.00654450261780104,-1.3392857142857142,-0.2639593908629442,93.83231609380019,81.75027215973519,-6.079328352224113,-8.655387399122816,-9.341013257458144,-8.039770909803766,17.08699604970493,2.046875,2.044258231968044,7.773632812500001,0.6156294455961699,14.93163617940383,4.194631129048087,11.352634495951914,-7.02984921717967,79.67806841046277,2.609690713605616,3.5790016834519145,9,-4.1328125,-5.53125,-10.421875,-5.390625,-3.28125,4,-0.23188405797101452,-1.0079681274900398,23.875,-1.5294117647058822,20.75,-2.0,18.71875,-0.23188405797101452
49,2000-09-11,23.46875,23.734375,21.59375,23.25,3260400.0,-0.010540184453227908,4.708333333333333,-0.2692307692307692,91.46666666666667,85.2602858771563,-4.828176270433914,-7.987967837515146,-9.091013257458144,-7.7897709098037655,19.054125271359386,2.140625,2.573496610721417,6.998632812499999,-0.755613521848975,14.752879146848972,3.1215096453255136,10.875755979674485,-5.402573342430923,76.36363636363637,1.172411519446669,3.8771231671744864,9,-3.5859375,-4.6953125,-10.171875,-5.140625,-9.203125,0,-0.15046604527296936,-1.3392857142857142,23.71875,-1.0079681274900398,23.875,-1.5294117647058822,20.75,-0.15046604527296936
50,2000-09-12,24.703125,25.828125,22.875,23.46875,2206000.0,0.05259653794940089,-1.4387096774193548,5.642857142857143,92.14723926380368,87.19091539490552,-5.009424097773575,-8.705093481594325,-10.325388257458144,-9.024145909803766,21.292548462337002,2.953125,3.206931945495226,7.621289062500001,-0.7124985859488646,15.955076710948866,3.4543952382755663,11.788182886724433,-5.480036607641974,84.3817787418655,8.29161591580197,4.166893824224433,9,-3.5390625,-5.6640625,-11.40625,-6.375,-12.0625,1,-0.19165085388994307,4.708333333333333,23.46875,-1.3392857142857142,23.71875,-1.0079681274900398,23.875,-0.19165085388994307
51,2000-09-13,25.375,26.25,24.234375,24.5,1278400.0,0.02719797596457929,-1.8666666666666667,0.7088607594936709,96.82926829268293,89.27750609750802,-4.876264273789612,-8.835647566592222,-10.849237170007987,-9.696020909803766,23.601516986947637,2.015625,3.8792984182816284,7.661914062499999,-1.1869849476113394,16.510813072611338,3.23746455744433,12.086363567555669,-4.9630050182664185,85.1063829787234,3.8262142624847826,4.424449505055669,9,-3.53125,-6.125,-12.078125,-7.046875,-11.546875,2,-0.18226600985221675,-1.4387096774193548,24.703125,4.708333333333333,23.46875,-1.3392857142857142,23.71875,-0.18226600985221675
52,2000-09-14,25.0,27.4375,24.625,25.84375,2366000.0,-0.014778325123152691,-2.5294117647058822,-0.9642857142857143,93.8875305623472,90.9230813582928,-3.727268729439114,-7.981358891052679,-10.299812174618033,-9.321020909803766,26.335574753381174,2.8125,4.495605539568848,6.722851562500001,-2.484929836975361,15.93063296197536,2.1189608627623215,11.32674226223768,-3.4204040146131334,58.288770053475936,-24.622250517055555,4.60389069973768,9,-2.515625,-5.15625,-11.703125,-6.671875,-9.875,3,-0.15437500000000004,-1.8666666666666667,25.375,-1.4387096774193548,24.703125,4.708333333333333,23.46875,-0.15437500000000004
53,2000-09-15,24.265625,25.5,24.15625,25.375,563200.0,-0.02937500000000004,-1.0235294117647058,1.3148148148148149,88.73403019744482,91.41796054336095,-2.219563815012073,-6.721563955012773,-9.347088816170764,-8.586645909803766,29.073026003451407,1.34375,4.812511548073402,5.436132812499999,-3.819228835315645,14.691494460315642,0.808451988592175,10.06381363640782,-1.5144482116905067,45.72192513368984,-38.15665618901291,4.627680823907822,9,-1.765625,-4.421875,-10.96875,-5.9375,-9.34375,4,-0.06503541532517709,-2.5294117647058822,25.0,-1.8666666666666667,25.375,-1.4387096774193548,24.703125,-0.06503541532517709
54,2000-09-18,22.46875,25.34375,22.390625,23.46875,1785200.0,-0.07405022537025108,-4.108108108108108,0.9014084507042254,77.10583153347733,90.51778923909293,0.3214694993542899,-4.4096414660546515,-7.367384697717814,-6.7897709098037655,31.577015476309445,2.953125,5.0377481473954795,3.1687499999999993,-5.803799282394621,12.14129928239462,-1.3175246411973092,7.6550246411973095,4.96875,1.5479876160990713,-76.97459012358476,4.48627464119731,9,0.5625,-2.625,-9.171875,-4.140625,-7.71875,0,-0.09040333796940192,-1.0235294117647058,24.265625,-2.5294117647058822,25.0,-1.8666666666666667,25.375,-0.09040333796940192
55,2000-09-19,22.5625,22.890625,20.875,22.390625,1632800.0,0.004172461752433909,3.8679245283018866,-0.171875,72.89002557544757,88.96612131913858,0.927869670188791,-4.015190950458955,-7.289565616258283,-6.8835209098037655,33.61992336529231,2.015625,5.2632509218549295,2.8218749999999986,-5.864047565989676,11.507797565989673,-1.5210862829948368,7.164836282994836,4.774062499999999,25.71428571428571,-49.15778046562478,4.342961282994837,9,1.34375,-2.71875,-9.265625,-4.234375,-9.0625,1,-0.36772853185595566,-4.108108108108108,22.46875,-1.0235294117647058,24.265625,-2.5294117647058822,25.0,-0.36772853185595566
56,2000-09-20,23.375,24.25,22.375,22.53125,1920800.0,0.03601108033241007,-2.2432432432432434,4.909090909090909,73.36683417085428,86.69552692850274,0.5888030757906506,-4.307725846016055,-7.905428610604458,-7.6960209098037655,35.501883056694304,1.875,5.5058750466046185,3.1640625,-5.219319622146244,11.547444622146246,-1.0276285610731222,7.355753561073122,3.703099999999999,38.095238095238095,-34.6916772045515,4.191691061073123,9,0.78125,-3.53125,-10.078125,-5.046875,-10.5625,2,-0.4592245989304813,3.8679245283018866,22.5625,-4.108108108108108,22.46875,-1.0235294117647058,24.265625,-0.4592245989304813
57,2000-09-21,23.0,23.46875,21.671875,23.25,601200.0,-0.016042780748663055,4.2272727272727275,-0.2962962962962963,70.57356608478804,84.11122137194583,0.9237765592413787,-3.346236191479395,-7.412674841305266,-7.3210209098037655,37.60776155713543,1.796875,5.690871668540563,2.3078125000000007,-5.509200012572229,10.12482501257223,-1.6006937562861125,6.216318756286114,3.8299759999999985,45.94594594594595,-24.29507830293487,3.9085062562861146,9,1.15625,-2.90625,-9.53515625,-4.671875,-9.46875,3,-0.39877717391304346,-2.2432432432432434,23.375,3.8679245283018866,22.5625,-4.108108108108108,22.46875,-0.39877717391304346
58,2000-09-22,22.34375,22.75,21.03125,21.765625,883200.0,-0.028532608695652217,1.4719101123595506,-2.3125,66.82577565632458,81.37334459301893,1.5248227631945284,-2.124540742978404,-6.662002757323808,-6.6647709098037655,39.70088173667338,1.96875,5.669278721121248,1.2234374999999993,-5.907706694058039,8.354581694058037,-2.3421345970290197,4.789009597029018,4.248026959999997,32.86713286713287,-34.07774940142163,3.5655720970290194,9,1.8125,-2.25,-8.5859375,-4.015625,-9.25,4,-0.32307692307692304,4.2272727272727275,23.0,-2.2432432432432434,23.375,3.8679245283018866,22.5625,-0.32307692307692304
59,2000-09-25,21.640625,23.625,20.75,22.90625,1111600.0,-0.03146853146853146,1.1271676300578035,-2.189189189189189,61.224489795918366,77.93748354103168,2.1695038326269476,-0.8509735043319715,-5.829374432037664,-5.9616459098037655,41.785153481431806,2.875,5.167578264220104,0.13046874999999858,-6.124391818871224,6.385329318871223,-2.996961534435613,3.25789903443561,4.722480881599996,25.44642857142857,-37.529859155957034,3.1274302844356123,9,2.453125,-1.546875,-7.8828125,-3.3125,-7.703125,0,-0.31046931407942235,1.4719101123595506,22.34375,4.2272727272727275,23.0,-2.2432432432432434,23.375,-0.31046931407942235
60,2000-09-26,20.28125,21.5,19.0,21.125,1539600.0,-0.0628158844765343,2.1372549019607843,0.6666666666666666,48.10126582278481,72.52326104437634,3.168918546024308,1.0054295446551613,-4.385356288572602,-4.6022709098037655,43.40565821855819,2.640625,4.616469465997252,-1.51171875,-6.908418702209495,3.884981202209495,-4.210068726104748,1.1866312261047476,5.745069528703997,24.404761904761905,-33.90580333328391,2.6983499761047476,9,2.9375,-0.15625,-6.65625,-1.953125,-7.28125,1,-0.2727272727272727,1.1271676300578035,21.640625,1.4719101123595506,22.34375,4.2272727272727275,23.0,-0.2727272727272727
61,2000-09-27,18.9375,21.0,18.5,20.5625,721200.0,-0.0662557781201849,1.0,1.9259259259259258,26.62721893491124,65.04989308577234,3.9152037999456404,2.6395678402798985,-2.9995443777303255,-3.2585209098037655,43.407517330961674,2.5,4.078605316322047,-2.9539062499999993,-8.043163784177061,2.1353512841770623,-5.498535017088528,-0.40927748291147026,6.5267139664076765,8.536585365853659,-43.433980320150184,2.54462876708853,9,3.0625,1.375,-5.3671875,-0.609375,-5.65625,2,-0.28712871287128716,2.1372549019607843,20.28125,1.1271676300578035,21.640625,1.4719101123595506,22.34375,-0.28712871287128716
62,2000-09-28,19.4375,20.03125,18.375,18.75,1638800.0,0.0264026402640265,-1.3043478260869565,-0.4230769230769231,30.372492836676216,58.565277823464704,2.8420577753975174,2.4108458058926843,-3.4780059436466857,-3.7585209098037655,42.81772582261812,1.65625,3.3571615565752104,-2.5476562499999993,-7.362851955616595,2.267539455616596,-4.955254102808297,-0.14005839719170154,5.3302925697669075,20.238095238095237,-27.06160227526215,2.4075978528082977,9,2.421875,0.875,-5.75,-1.109375,-6.1875,3,-0.34083601286173637,1.0,18.9375,2.1372549019607843,20.28125,1.1271676300578035,21.640625,-0.34083601286173637
63,2000-09-29,19.28125,19.75,18.71875,19.375,1117600.0,-0.008038585209003246,1.4444444444444444,-0.13636363636363635,30.635838150289032,53.40194522533268,2.4774505716621285,2.825158866463184,-3.319722902979949,-3.6022709098037655,42.19606124829358,1.03125,2.4476235846817787,-2.7757812500000014,-7.368465683791257,1.8169031837912542,-5.072123466895629,-0.47943903310437364,4.71940746139488,17.261904761904763,-25.272437713776892,2.296342216895628,9,2.03125,1.0625,-5.59375,-0.953125,-5.8125,4,-0.2982171799027553,-1.3043478260869565,19.4375,1.0,18.9375,2.1372549019607843,20.28125,-0.2982171799027553
64,2000-10-02,19.8125,20.8125,19.265625,19.28125,976800.0,0.027552674230145957,-4.5,-5.666666666666667,25.811437403400305,48.170990983994095,1.7095662754404302,2.573527612913807,-3.787819564632116,-4.1335209098037655,41.69539525698389,1.546875,1.5655918955946682,-2.3382812500000014,-6.644510899615849,1.967948399615846,-4.491396074807923,-0.1851664251920795,3.5130785660274952,46.0,8.397248344996768,2.1531148248079233,10,1.5,0.546875,-6.125,-1.484375,-7.609375,0,-0.3391167192429022,1.4444444444444444,19.28125,-1.3043478260869565,19.4375,1.0,18.9375,-0.3391167192429022
65,2000-10-03,19.40625,20.71875,19.375,20.125,1291600.0,-0.02050473186119872,-2.44,-1.3529411764705883,19.682539682539684,42.20606937418136,1.811519769361194,3.1978812867649253,-3.268944462445326,-3.7272709098037655,40.70962721812195,1.34375,0.7193794977851269,-2.7789062499999986,-6.979461250826372,1.4216487508263747,-4.879183750413187,-0.6786287495868102,3.3252591381041974,39.285714285714285,7.374110019268148,2.100277500413187,10,1.59375,1.25,-5.78515625,-1.078125,-7.3125,1,-0.2818035426731079,-4.5,19.8125,1.4444444444444444,19.28125,-1.3043478260869565,19.4375,-0.2818035426731079
66,2000-10-04,18.6875,19.171875,17.75,19.09375,1386400.0,-0.03703703703703709,4.055555555555555,0.5652173913043478,19.018404907975466,36.47771813231329,2.0064188781075423,3.9570725412695715,-2.4566958678708914,-3.0085209098037655,38.71648391211223,1.65625,0.10211003943231489,-3.39453125,-7.837701679578778,1.0486391795787782,-5.616116464789389,-1.172946035210611,3.5212280415316926,30.612244897959183,1.9530211208412176,2.221585214789388,10,2.0,2.265625,-5.11328125,-0.359375,-6.5625,2,-0.30434782608695654,-2.44,19.40625,-4.5,19.8125,1.4444444444444444,19.28125,-0.30434782608695654
67,2000-10-05,19.0,19.5,18.40625,18.90234375,606000.0,0.01672240802675584,-1.007168458781362,-0.2403846153846154,23.040000000000006,31.612631948277233,1.192224331910488,3.4368318117377896,-2.638404053934817,-3.3210209098037655,35.92117316831525,1.09375,-0.4127941183197663,-2.8382812500000014,-7.400581567818573,1.7240190678185705,-5.119431408909286,-0.5571310910907172,2.5845061157172537,40.816326530612244,13.724064499570822,2.281150158909286,10,1.6875,2.96875,-4.53125,-0.671875,-7.515625,3,-0.30098684210526316,4.055555555555555,18.6875,-2.44,19.40625,-4.5,19.8125,-0.30098684210526316
68,2000-10-06,18.21875,19.25,18.21875,19.25,546400.0,-0.041118421052631526,1.0,-10.56,25.714285714285722,27.667053716984714,1.4827340599536711,3.9894498821818267,-1.6974835631808318,-2.5397709098037655,32.74256976283208,1.03125,-1.0642121801293918,-3.3445312499999993,-8.088982161657249,1.3999196616572505,-5.716756705828626,-0.9723057941713726,2.8289252595168364,15.306122448979592,-14.396968563535163,2.3722254558286258,10,1.40625,4.21875,-3.09375,0.109375,-6.578125,4,-0.2727272727272727,-1.007168458781362,19.0,4.055555555555555,18.6875,-2.44,19.40625,-0.2727272727272727
69,2000-10-09,19.9375,20.15625,18.21875,18.21875,1023200.0,0.09433962264150941,-1.2545454545454546,-1.6666666666666667,37.34939759036145,26.472401691159902,-0.5621237680801414,2.100264727312169,-3.2428696204574834,-4.2585209098037655,30.884697673588235,1.9375,-1.6526224166604244,-1.44921875,-6.157788447674886,3.2593509476748856,-3.803503598837441,0.905066098837441,0.6485007231844797,73.68421052631578,41.68059052126078,2.3542848488374424,10,-0.5625,2.546875,-4.796875,-1.609375,-7.84375,0,-0.3244514106583072,1.0,18.21875,-1.007168458781362,19.0,4.055555555555555,18.6875,-0.3244514106583072
70,2000-10-10,19.96875,20.65625,19.78125,19.875,1687200.0,0.0015673981191222097,-5.222222222222222,0.05454545454545454,32.24755700325733,27.096883698753906,-0.7178535566017459,1.7878028753074986,-3.066091392510483,-4.2897709098037655,28.504806086976902,0.875,-2.1856519618260606,-1.1812499999999986,-5.658134618588935,3.295634618588938,-3.419692309294465,1.057192309294468,-2.21875,76.34408602150538,43.247525250511885,2.238442309294468,10,-0.6875,2.53125,-4.734375,-1.640625,-7.53125,1,-0.38888888888888884,-1.2545454545454546,19.9375,1.0,18.21875,-1.007168458781362,19.0,-0.38888888888888884
71,2000-10-11,20.75,21.984375,19.40625,19.4375,1465600.0,0.039123630672926346,-2.75,14.0,38.75,28.027717828012108,-1.35774388641153,0.6770040265007928,-3.605797179204501,-5.0710209098037655,26.102590852123996,2.578125,-2.5883964098547523,-0.1687499999999993,-4.18035682385635,3.8428568238563514,-2.174553411928173,1.8370534119281743,-2.9418749999999996,67.21991701244814,34.27197442311086,2.0058034119281745,10,-0.8828125,1.84375,-5.1328125,-2.421875,-9.46875,2,-0.41716867469879515,-5.222222222222222,19.96875,-1.2545454545454546,19.9375,1.0,18.21875,-0.41716867469879515
72,2000-10-12,21.140625,21.78125,20.4375,21.77734375,708400.0,0.018825301204819178,3.16969696969697,-0.4851190476190476,43.820224719101134,29.492649668991234,-1.655464115208531,-0.018530578770754147,-3.7680260391143534,-5.4616459098037655,23.322977860899307,1.34375,-2.686892234441018,0.4148437499999993,-3.1121823538636804,3.941869853863679,-1.3486693019318423,2.178356801931841,-3.16545,77.59336099585063,42.791362594046845,1.7635130519318403,10,-1.2734375,1.453125,-4.5703125,-2.8125,-9.796875,3,-0.426459719142646,-2.75,20.75,-5.222222222222222,19.96875,-1.2545454545454546,19.9375,-0.426459719142646
73,2000-10-13,22.6875,23.125,21.125,21.125,640000.0,0.07317073170731714,-1.56,-2.4539877300613497,54.94830132939438,32.73007899410169,-2.9819321167208237,-1.7810100343441206,-5.125274579829188,-7.0085209098037655,20.93273014138031,2.0,-2.361630218195799,2.0406249999999986,-1.2129692928350373,5.2942192928350345,0.4138278535824824,3.6674221464175147,-4.551957000000002,91.0828025477707,52.821371239612574,1.6267971464175173,10,-2.25,-0.09375,-4.609375,-4.359375,-12.1875,4,-0.49380165289256195,3.16969696969697,21.140625,-2.75,20.75,-5.222222222222222,19.96875,-0.49380165289256195
74,2000-10-16,20.4375,22.87890625,19.765625,22.875,540400.0,-0.09917355371900827,1.5463258785942493,-1.56,50.68119891008174,36.17437446382858,-0.70845398569816,0.32571061683886526,-2.7411289864496524,-4.7585209098037655,19.341549784642105,3.11328125,-2.1503993131697428,-0.10781250000000142,-3.2467436188809558,3.031118618880953,-1.6772780594404786,1.4616530594404757,-2.002589580000002,27.73109243697479,-11.775711575190577,1.5694655594404765,10,0.0,2.15625,-1.55078125,-2.109375,-10.375,0,-0.4304281345565749,-1.56,22.6875,3.16969696969697,21.140625,-2.75,20.75,-0.4304281345565749
75,2000-10-17,14.265625,15.890625,13.78125,15.890625,24374000.0,-0.30198776758409784,1.5961538461538463,0.6666666666666666,35.66634707574305,38.024145815802754,5.204888094805234,6.159958422872364,3.518103242493954,1.4133540901962345,18.483820407481076,6.65625,-2.0796299205585917,-5.864843749999999,-9.935916120100899,-1.7937713798990984,-7.900379935050449,-3.8293075649495485,8.859375,5.183946488294314,-36.66071116518914,2.03553618505045,10,4.1875,6.34375,5.0625,4.0625,-4.9375,1,-0.1522453450164294,1.5463258785942493,20.4375,-1.56,22.6875,3.16969696969697,21.140625,-0.1522453450164294
76,2000-10-18,12.640625,13.75,12.25,13.3125,5658400.0,-0.11391018619934279,-1.064516129032258,0.41346153846153844,30.493273542600903,38.852287320536185,6.573174652020967,7.31455347583384,5.221438426558926,3.0383540901962345,17.329393214786514,2.015625,-2.0570246209136798,-6.953125,-11.948579348178662,-1.9576706518213367,-9.45085217408933,-4.455397825910669,10.2975,3.5919540229885056,-39.29270781956723,2.4977271740893316,10,5.046875,7.203125,7.4609375,5.6875,-2.796875,2,-0.01606922126081578,1.5961538461538463,14.265625,1.5463258785942493,20.4375,-1.56,22.6875,-0.01606922126081578
77,2000-10-19,13.828125,14.0625,13.25,13.492188453674315,4004000.0,0.09394313967861567,1.0194198690409173,-0.49999858057776425,35.224386113463154,39.90896514266701,5.112530346842949,5.696764169453743,4.13876935155281,1.8508540901962345,16.46860275011083,1.421875,-1.922485791883414,-5.307031250000001,-10.65724831819541,0.04318581819540768,-7.982139784097708,-2.631922715902295,8.682475,14.511494252873563,-30.30832098742178,2.675108534097705,10,3.859375,6.015625,6.71875,4.5,-5.40625,3,-0.18418079096045192,-1.064516129032258,12.640625,1.5961538461538463,14.265625,1.5463258785942493,20.4375,-0.18418079096045192
78,2000-10-20,15.125,15.53125,13.75,13.875,4702000.0,0.09378531073446328,-1.375,3.720940795730346,37.80487804878049,39.95957408249135,3.7220717566221637,4.03840036291604,2.96899363910655,0.5539790901962345,15.69462991938886,1.78125,-1.6855753933862836,-3.6492187499999993,-9.061654128169621,1.763216628169621,-6.355436439084809,-0.94300106091519,6.975176000000001,27.048879088570377,-16.893718502834584,2.70621768908481,10,2.5625,3.75,6.0390625,3.796875,-8.125,4,-0.25,1.0194198690409173,13.828125,-1.064516129032258,12.640625,1.5961538461538463,14.265625,-0.25
79,2000-10-23,14.921875,15.0625,14.015625,15.046875,1491200.0,-0.013429752066115741,12.4,-0.1,38.20870994248151,40.621924409071816,3.507791977199293,3.9129858624020315,3.3004855434257507,0.7571040901962345,14.582748445110266,1.109375,-1.5438538723852737,-3.5164062499999993,-9.013120233608657,1.980307733608658,-6.264763241804328,-0.7680492581956706,6.784293959999999,73.39055793991416,27.666764707454107,2.748356991804329,10,2.765625,3.875,6.25,4.0,-8.0625,0,-0.2963350785340314,-1.375,15.125,1.0194198690409173,13.828125,-1.064516129032258,12.640625,-0.2963350785340314
80,2000-10-24,14.75,15.109375,14.671875,14.83203125,977200.0,-0.011518324607329822,-2.6721311475409837,0.65625,39.34010152284264,40.687491244943224,3.197822180427604,3.846435289522791,3.6174958532675774,0.9289790901962345,14.349819320927699,0.4375,-1.414494029592145,-3.4117187499999986,-9.072163318203472,2.248725818203477,-6.241941034101735,-0.5814964658982618,6.5779222016,76.19047619047619,27.375588953606766,2.8302222841017377,10,2.9375,3.5,6.6875,4.171875,-7.59375,1,-0.31779661016949157,12.4,14.921875,-1.375,15.125,1.0194198690409173,13.828125,-0.31779661016949157
81,2000-10-25,13.5,14.25,13.171875,14.25,1446800.0,-0.0847457627118644,1.875,9.142857142857142,35.829307568438,39.79961156153621,3.7003944045621786,4.920459108704982,4.992031514275524,2.1789790901962345,14.548101909663263,1.578125,-1.560307552902934,-4.389843750000001,-10.40464077094138,1.6249532709413792,-7.397242260470691,-1.3824452395293108,7.464805313536001,13.90728476821192,-34.43557462164367,3.00739851047069,10,4.1875,4.75,8.375,5.421875,-6.140625,2,-0.3090277777777778,-2.6721311475409837,14.75,12.4,14.921875,-1.375,15.125,-0.3090277777777778
82,2000-10-26,12.8125,13.71875,12.625,13.71875,2017600.0,-0.05092592592592593,1.4137931034482758,1.2083333333333333,36.00323624595469,37.69460433004291,3.4445466294959033,5.361046038778504,5.767415534704597,2.8664790901962345,14.887515951715766,1.09375,-1.708194872968491,-4.74609375,-11.12094761668168,1.6287601166816792,-7.933520683340838,-1.5586668166591604,7.80371310099456,6.451612903225806,-44.167060261075605,3.1874269333408396,10,4.751953125,5.125,9.1875,6.109375,-6.140625,3,-0.23170731707317072,1.875,13.5,-2.6721311475409837,14.75,12.4,14.921875,-0.23170731707317072
83,2000-10-27,13.53125,14.1875,13.0,13.02734375,830000.0,0.056097560975609806,-3.2517482517482517,-0.5560344827586207,32.50853242320818,35.675419164834736,1.4420409736613173,4.415835431721664,5.162832431600481,2.1477290901962345,15.16182093550666,1.375,-2.0087955310783343,-3.7398437499999986,-10.303426641544672,2.8237391415446744,-7.021635195772333,-0.4580523042276621,6.7503145769547785,36.477987421383645,-10.759437756728985,3.2817914457723365,10,0.5390625,4.40625,8.59375,5.390625,-5.953125,4,-0.3775981524249422,1.4137931034482758,12.8125,1.875,13.5,-2.6721311475409837,14.75,-0.3775981524249422
84,2000-10-30,13.09375,13.59375,12.875,13.5625,1358800.0,-0.0323325635103926,1.7058823529411764,-0.9302325581395349,31.636060100166958,35.22760950088183,0.8138670653451925,4.557858907556085,5.716932518921045,2.5852290901962345,15.024372974774758,0.71875,-2.467002256263262,-3.8414062499999986,-10.543602618628093,2.8607901186280955,-7.192504434314046,-0.49030806568595153,6.8665519938765875,18.867924528301888,-23.667880228684975,3.3510981843140475,10,0.796875,4.84375,9.03125,5.828125,-5.96875,0,-0.46539379474940334,-3.2517482517482517,13.53125,1.4137931034482758,12.8125,1.875,13.5,-0.46539379474940334
85,2000-10-31,13.9375,14.359375,13.15625,13.25390625,1287600.0,0.06443914081145574,-1.7377777777777779,-1.4583333333333333,31.863560732113143,35.37986363304986,-0.09087915798174251,3.4608358737074525,4.979701596037707,1.7414790901962345,14.738529749738092,1.265625,-3.232487926384625,-2.7242187499999986,-9.448121111937013,3.999683611937016,-6.086169930968506,0.6377324309685086,5.714389914121526,75.67567567567568,34.764289168326805,3.3619511809685068,10,0.140625,3.75,8.15625,4.984375,-7.03125,1,-0.507847533632287,1.7058823529411764,13.09375,-3.2517482517482517,13.53125,1.4137931034482758,12.8125,-0.507847533632287
86,2000-11-01,13.0,13.78125,12.78125,13.75,904400.0,-0.06726457399103136,1.4615384615384615,-1.0971428571428572,28.94098625707356,34.68170809345102,1.0090740492128205,4.163879791551096,6.007970988626425,2.6789790901962345,15.399376346099144,1.15625,-3.8751585653895297,-3.3773437500000014,-10.220528770839426,3.465841270839423,-6.798936260419715,0.04424876041971082,6.355814317556664,21.62162162162162,-14.044576091075065,3.4215925104197127,11,1.078125,4.6875,8.671875,5.921875,-5.0625,2,-0.4495192307692307,-1.7377777777777779,13.9375,1.7058823529411764,13.09375,-3.2517482517482517,13.53125,-0.4495192307692307
87,2000-11-02,13.28125,13.578125,13.0625,13.0625,1970400.0,0.02163461538461542,-3.7142857142857144,-0.2916666666666667,23.961937716262966,33.14360361206018,0.7175499058925361,3.617710094220943,5.841771264684443,2.3977290901962345,15.945029579355218,0.578125,-3.7859809642766766,-2.8101562499999986,-9.669815232851846,4.049502732851849,-6.239985741425922,0.6196732414259252,5.790331744854399,31.683168316831683,2.901764496539762,3.4298294914259233,11,0.5859375,4.40625,7.875,5.640625,-5.015625,3,-0.4458823529411765,1.4615384615384615,13.0,-1.7377777777777779,13.9375,1.7058823529411764,13.09375,-0.4458823529411765
88,2000-11-03,13.25,13.5,13.140625,13.5,662800.0,-0.0023529411764705577,1.875,-1.1428571428571428,27.317554240631168,31.93347520074348,0.5083158382211508,3.433673820456857,5.976983845028023,2.4289790901962345,16.623996047062704,0.359375,-3.4342178557625154,-2.5929687500000007,-9.488038700159969,4.302101200159967,-6.0405037250799865,0.8545662250799833,5.548718475060223,29.7029702970297,0.7561283890750872,3.447534975079984,11,0.6171875,4.4375,7.8359375,5.671875,-5.0,4,-0.4964622641509434,-3.7142857142857144,13.28125,1.4615384615384615,13.0,-1.7377777777777779,13.9375,-0.4964622641509434
89,2000-11-06,13.46875,14.0,13.25,13.3125,400400.0,0.01650943396226423,-4.333333333333333,-0.625,45.97156398104266,32.670304362765705,0.06902153602181116,2.8516592383969694,5.864866932610575,2.2102290901962345,16.8067463810977,0.75,-3.2350423253053897,-2.05078125,-8.740977421635584,4.6394149216355824,-5.395879335817792,1.294316835817792,5.068019736057813,43.56435643564357,11.132002041706244,3.3450980858177912,11,0.0234375,4.21875,7.359375,5.453125,-5.859375,0,-0.43735498839907194,1.875,13.25,-3.7142857142857144,13.28125,1.4615384615384615,13.0,-0.43735498839907194
90,2000-11-07,12.203125,12.625,12.0625,12.62109375,1746000.0,-0.09396751740139209,1.6422018348623852,-2.675,47.704918032786885,33.98981663658224,1.0453044486046768,3.6951243007889616,7.1994310145278035,3.4758540901962345,16.96254703607307,1.40625,-3.2132683692600033,-2.9281249999999996,-9.429812217763697,3.5735622177636994,-6.178968608881849,0.3227186088818499,6.082173946615502,7.258064516129033,-27.631782677377792,3.2508436088818495,11,1.0078125,5.390625,8.6328125,6.71875,-5.21875,1,-0.4161331626120358,-4.333333333333333,13.46875,1.875,13.25,-3.7142857142857144,13.28125,-0.4161331626120358
91,2000-11-08,12.09375,12.5,12.09375,12.25390625,646000.0,-0.008962868117797673,-4.073170731707317,0.38317757009345793,39.74121996303142,34.40514816070188,1.0440145506356693,3.2915008725541828,7.302337896341612,3.5852290901962345,16.559488819420444,0.40625,-3.2039499107722644,-2.6046875000000007,-8.669273583035917,3.4598985830359155,-5.636980541517957,0.4276055415179574,5.81818100981857,1.6129032258064515,-34.37354918867264,3.0322930415179576,11,1.1171875,5.5,8.734375,6.828125,-5.59375,2,-0.42894056847545214,1.6422018348623852,12.203125,-4.333333333333333,13.46875,1.875,13.25,-0.42894056847545214
92,2000-11-09,12.125,12.140625,11.640625,12.09375,928400.0,0.0025839793281654533,15.0,-0.1951219512195122,29.13043478260869,34.02980397841305,1.0113401745429922,2.6880070796369964,7.245708281647836,3.5539790901962345,16.2071877373111,0.5,-3.228201806873459,-2.1226562500000004,-7.468740833522588,3.2234283335225893,-4.795698541761297,0.5503860417612945,5.435965149229457,20.52980132450331,-15.901994132566237,2.673042291761295,11,0.875,5.2578125,8.6953125,6.796875,-5.875,3,-0.34536082474226804,-4.073170731707317,12.09375,1.6422018348623852,12.203125,-4.333333333333333,13.46875,-0.34536082474226804
93,2000-11-10,11.484375,12.05859375,10.6875,12.05859375,2156400.0,-0.05283505154639179,3.7755102040816326,-18.375,27.459016393442624,33.56568801099924,1.4875093674288724,2.578488454386793,7.843919360498216,4.1946040901962345,15.445331770826098,1.4375,-3.0850630672274555,-2.203125,-5.927502928452967,1.5212529284529683,-4.065313964226483,-0.3409360357735167,5.6029629372911,24.056603773584907,-7.382071257671779,1.862188964226484,11,1.0390625,5.421875,9.84375,7.4375,-5.734375,4,-0.28027210884353737,15.0,12.125,-4.073170731707317,12.09375,1.6422018348623852,12.203125,-0.28027210884353737
94,2000-11-13,11.640625,11.9375,10.78125,11.4375,403600.0,0.013605442176870763,1.9019607843137254,-0.35374149659863946,29.568788501026688,33.31071331865629,1.2331339186964474,1.822866952857849,7.643174289722889,4.0383540901962345,15.50281912777309,1.15625,-2.8900351332472773,-1.6070312500000004,-3.69182096846815,0.4777584684681493,-2.6494261092340743,-0.5646363907659264,4.806729143561988,49.193548387096776,22.448397838788747,1.0423948592340744,11,0.703125,5.265625,9.390625,7.28125,-6.609375,0,-0.2912751677852349,3.7755102040816326,11.484375,15.0,12.125,-4.073170731707317,12.09375,-0.2912751677852349
95,2000-11-14,12.09375,12.375,11.75,11.9375,350400.0,0.03892617449664426,-1.3529411764705883,0.7692307692307693,39.678899082568805,34.50381474371132,0.5486672107342336,1.2634663811276674,7.124716303207027,3.5852290901962345,15.749464815573303,0.734375,-2.6719772018529113,-1.0453124999999996,-3.1330985858171783,1.042473585817179,-2.089205542908589,-0.0014194570914103366,3.7776187292057894,77.58620689655173,47.18404285872432,1.0438930429085895,11,0.25,4.8125,8.8359375,6.828125,-7.34375,1,-0.3708010335917312,1.9019607843137254,11.640625,3.7755102040816326,11.484375,15.0,12.125,-0.3708010335917312
96,2000-11-15,12.4375,12.75,11.84375,12.390625,611600.0,0.028423772609819098,1.697674418604651,0.3,47.10144927536232,37.07487158361125,0.13045418992313884,0.9525565822634263,6.652797419838812,3.2414790901962345,15.428412784919502,0.90625,-2.3782064714031694,-0.69140625,-2.791342491004267,1.4085299910042668,-1.7413743705021343,0.3585618705021343,2.9154818562852114,84.84848484848484,49.2927647941751,1.0499681205021336,11,-0.09375,4.46875,8.453125,6.484375,-7.5,2,-0.43844221105527637,-1.3529411764705883,12.09375,1.9019607843137254,11.640625,3.7755102040816326,11.484375,-0.43844221105527637
97,2000-11-16,11.28125,12.15625,11.0625,12.12890625,2296000.0,-0.09296482412060303,1.4242424242424243,-18.083333333333332,33.71040723981899,37.78518858352101,1.087535310430905,2.011340369279054,7.56405674228888,4.3977290901962345,15.368562698964212,1.375,-2.176981514617493,-1.7203125000000004,-3.9467955029668396,0.5061705029668389,-2.833554001483421,-0.6070709985165799,3.6051836706566895,28.78787878787879,-6.376427235416152,1.1132415014834198,11,1.0625,5.625,9.94921875,7.640625,-7.03125,3,-0.4238227146814404,1.697674418604651,12.4375,-1.3529411764705883,12.09375,1.9019607843137254,11.640625,-0.4238227146814404
98,2000-11-17,11.34375,11.53125,10.96875,11.34375,678800.0,0.005540166204986097,2.0,-0.0,36.602870813397125,36.74422267600484,0.8115394646663034,1.7402577849368548,7.257278318316139,4.3352290901962345,15.978319090922016,0.5625,-1.8198803332580145,-1.46875,-3.5749458254785775,0.6374458254785775,-2.5218479127392897,-0.41565208726071035,3.122790303591021,28.57142857142857,-8.296761553155335,1.053097912739289,11,0.375,5.5625,9.88671875,7.578125,-6.5625,4,-0.4490358126721763,1.4242424242424243,11.28125,1.697674418604651,12.4375,-1.3529411764705883,12.09375,-0.4490358126721763
99,2000-11-20,10.5,11.15625,10.25,11.125,2574000.0,-0.07438016528925617,1.6363636363636365,-100.0,23.68421052631578,34.075255175285825,1.3297205101828151,2.3565689745114753,7.849968433971171,5.1789790901962345,16.741510810686748,1.09375,-1.4193878756473097,-2.0914062500000004,-4.193627305835687,0.010814805835686059,-3.1425167779178445,-1.0402957220821563,3.588636273231918,10.0,-21.052187993298865,1.0511105279178434,11,1.0,6.064453125,11.015625,8.421875,-4.953125,0,-0.45238095238095233,2.0,11.34375,1.4242424242424243,11.28125,1.697674418604651,12.4375,-0.45238095238095233
100,2000-11-21,10.0625,10.84375,9.875,10.46875,686400.0,-0.04166666666666663,-1.48,0.65,25.647668393782382,32.50930500092482,1.5998852860163257,2.555931281494786,7.986354766593905,5.6164790901962345,17.62840671726384,0.96875,-1.163159232734845,-2.2945312500000004,-4.428420238744053,-0.16064226125594772,-3.361475744372026,-1.227586755627975,3.565499920444088,6.521739130434782,-24.660746944125805,1.066944494372026,11,1.25,2.8203125,11.453125,9.1953125,-4.578125,1,-0.5,1.6363636363636365,10.5,2.0,11.34375,1.4242424242424243,11.28125,-0.5
101,2000-11-22,9.328125,10.0625,8.625,9.84375,518400.0,-0.07298136645962738,2.0163934426229506,1.2692307692307692,19.518072289156635,31.441264723874593,2.1240689364834253,3.121790460919396,8.383214432788712,6.34472447949824,18.203222985639904,1.4375,-1.3501515218645608,-2.8203125,-5.275241333114742,-0.3653836668852577,-4.047776916557371,-1.5928480834426288,3.774454931581916,19.911504424778762,-10.744672306001114,1.227464416557371,11,1.359375,2.75,10.203125,10.515625,-3.984375,2,-0.490787269681742,-1.48,10.0625,1.6363636363636365,10.5,2.0,11.34375,-0.490787269681742
102,2000-11-24,9.84375,9.859375,8.9375,9.28125,143600.0,0.055276381909547645,2.1052631578947367,-1.0909090909090908,25.560538116591914,31.230322693113404,1.397813262091315,2.500555201045872,7.541196091911683,5.839627742435789,18.619467709298576,0.921875,-1.4713773935827792,-2.15625,-4.794297149532795,0.4817971495327953,-3.4752735747663976,-0.8372264252336024,2.5424171425288087,41.935483870967744,10.697777189857092,1.3190235747663976,11,0.84375,2.234375,8.921875,10.0,-4.421875,4,-0.4984126984126984,2.0163934426229506,9.328125,-1.48,10.0625,1.6363636363636365,10.5,-0.4984126984126984
103,2000-11-27,8.421875,10.046875,7.875,10.015625,817200.0,-0.1444444444444445,1.6226415094339623,-2.8333333333333335,19.12045889101337,30.069397180889702,2.614534253161068,3.7102486120977254,8.637100638981025,7.288069966400414,19.44585147448788,2.171875,-1.5529400078898288,-3.3226562499999996,-6.303634787100112,-0.34167771289988735,-4.813145518550055,-1.8321669814499444,3.362505399724199,16.666666666666664,-12.474297614956548,1.490489268550056,11,1.890625,3.28125,10.34375,11.421875,-2.359375,0,-0.49536178107606677,2.1052631578947367,9.84375,2.0163934426229506,9.328125,-1.48,10.0625,-0.49536178107606677
104,2000-11-28,7.0,8.4375,6.9375,8.4375,1688400.0,-0.16883116883116878,1.0869565217391304,0.9019607843137255,18.761726078799256,27.74526684713753,3.697770529821076,4.903597501257774,9.767689584197825,8.719033277755951,20.388370164206897,1.5,-1.6102228454891687,-4.43984375,-8.024697942949016,-0.8549895570509829,-6.232270846474508,-2.6474166535254913,4.080691927773843,1.6,-29.05697024271288,1.7924270964745082,11,2.84375,4.0234375,11.28125,12.84375,-1.375,1,-0.3169642857142857,1.6226415094339623,8.421875,2.1052631578947367,9.84375,2.0163934426229506,9.328125,-0.3169642857142857
105,2000-11-29,6.859375,7.25,6.546875,7.0625,2391200.0,-0.0200892857142857,1.4324324324324325,0.14130434782608695,18.69158878504672,24.5886156815469,3.372467011942202,4.729228248182668,9.606366462079944,8.860037553567437,21.83267220062879,0.703125,-1.6127452313608366,-4.2265625,-8.154345256832231,-0.2987797431677688,-6.1904538784161165,-2.2626711215838835,3.392678542219075,8.88888888888889,-24.3909793542279,1.9638913784161158,11,2.4921875,3.96875,11.3828125,12.984375,-1.15625,2,-0.19134396355353078,1.0869565217391304,7.0,1.6226415094339623,8.421875,2.1052631578947367,9.84375,-0.19134396355353078
106,2000-11-30,7.15625,7.1875,6.25,6.625,1413600.0,0.04328018223234631,2.1578947368421053,-2.6153846153846154,21.195652173913032,23.198087340890684,2.5118074766270393,4.186764418803108,8.978574226329918,8.57125967427498,23.23694067756555,0.9375,-1.656313498896946,-3.6374999999999993,-7.82650454118312,0.551504541183121,-5.732002270591559,-1.5429977294084392,2.3547678337752593,23.868312757201647,-10.568948542908611,2.09450227059156,11,1.734375,3.1484375,10.8125,12.6875,-1.46875,3,-0.23362445414847166,1.4324324324324325,6.859375,1.0869565217391304,7.0,1.6226415094339623,8.421875,-0.23362445414847166
107,2000-12-01,7.359375,7.6875,7.0625,7.125,1346400.0,0.028384279475982543,-2.4782608695652173,0.4411764705882353,24.80916030534351,21.887675062218065,1.8929211399946375,3.707315992310976,8.452158744693843,8.338575235506058,24.551519609370303,0.625,-1.8575245263996027,-3.1382812500000004,-7.423032687453141,1.1464701874531391,-5.28065696872657,-0.9959055312734311,1.4994392670202075,29.218106995884774,-6.2623976673651995,2.1423757187265697,12,1.34375,2.9453125,10.609375,12.484375,-1.65625,4,-0.2738853503184714,2.1578947368421053,7.15625,1.4324324324324325,6.859375,1.0869565217391304,7.0,-0.2738853503184714
108,2000-12-04,6.671875,7.375,6.515625,7.375,1337200.0,-0.09341825902335454,1.4444444444444444,-3.0,21.505376344086017,21.64558237530365,2.0652013439080044,4.086234487455741,8.822870039315895,8.983236403359314,26.0096217328295,0.859375,-2.1992772905769034,-3.4968749999999993,-7.900302380730668,0.9065523807306706,-5.698588690365334,-1.2951613096346648,1.665176413616166,19.28571428571429,-13.862847346105315,2.201713690365335,12,1.875,3.6328125,11.0791015625,13.171875,-0.34375,0,-0.18735362997658078,-2.4782608695652173,7.359375,2.1578947368421053,7.15625,1.4324324324324325,6.859375,-0.18735362997658078
109,2000-12-05,7.578125,7.625,6.75,6.75,1512800.0,0.135831381733021,-1.1132075471698113,-1.1777777777777778,25.383304940374785,21.616208658258362,0.7832652540740632,2.862824767540477,7.626497829534003,8.059440371767618,27.76143287164581,0.953125,-2.3489793530422745,-2.2960937500000007,-6.555811681323732,1.9636241813237305,-4.425952715661866,-0.1662347843381351,0.3415161308929324,92.3913043478261,62.184349064382175,2.1298589656618656,12,0.578125,2.7265625,8.42578125,12.265625,-0.703125,1,-0.19999999999999996,1.4444444444444444,6.671875,-2.4782608695652173,7.359375,2.1578947368421053,7.15625,-0.19999999999999996
110,2000-12-06,7.125,8.0,6.984375,7.640625,540800.0,-0.0597938144329897,-1.5490196078431373,-0.6226415094339622,21.380471380471377,21.823141890626665,0.86706736005317,3.0735874400399954,7.82207700017435,8.476488647604448,28.934794861082324,1.015625,-2.572875769999893,-2.4953125000000007,-6.775861328482915,1.7852363284829131,-4.635586914241458,-0.3550380857585438,-0.875,50.0,25.60168170993476,2.140274414241457,12,1.0234375,3.1796875,8.7890625,12.71875,-0.78125,2,-0.21052631578947367,-1.1132075471698113,7.578125,1.4444444444444444,6.671875,-2.4782608695652173,7.359375,-0.21052631578947367
111,2000-12-07,6.90625,7.183594226837157,6.8125,7.183594226837157,1088800.0,-0.030701754385964897,1.676055175686397,0.5378797126538809,23.782771535580522,21.62561227051429,0.789131921952789,3.039619311134217,7.818748946091974,8.643302903002827,30.198449394305854,0.3710942268371573,-2.660751522736202,-2.4546875000000004,-6.732843796740715,1.8234687967407144,-4.593765648370358,-0.315609351629643,-0.6212499999999999,26.31578947368421,2.3705755085099334,2.1390781483703574,12,1.2421875,3.21875,8.9765625,12.9375,0.015625,3,-0.17420814479638014,-1.5490196078431373,7.125,-1.1132075471698113,7.578125,1.4444444444444444,6.671875,-0.17420814479638014
112,2000-12-08,7.9375,8.0625,7.078125,7.25,876000.0,0.1493212669683257,1.1,-2.478868977516758,31.71140939597315,23.024606771065372,-0.6045286099788525,1.769278914915219,6.556706378165369,7.552114283171196,31.030566591348887,1.15625,-2.7416472856597167,-1.2140625000000007,-5.329420799215413,2.9012957992154105,-3.2717416496077067,0.8436166496077053,-1.6181999999999999,91.91919191919192,65.72705468575249,2.0576791496077056,12,-0.59375,2.1875,7.9453125,11.90625,-0.875,4,-0.2834645669291339,1.676055175686397,6.90625,-1.5490196078431373,7.125,-1.1132075471698113,7.578125,-0.2834645669291339
113,2000-12-11,8.265625,8.515625,7.671875,8.015625,1400000.0,0.04133858267716528,1.25,0.36363636363636365,37.30017761989343,25.084434720075837,-1.0696317216227937,1.2518312420065492,6.001880383786883,7.156368664344123,31.34793038622273,0.84375,-2.7097227337810903,-0.7249999999999996,-4.705787536140912,3.2557875361409128,-2.715393768070456,1.2653937680704566,-1.8765970000000003,85.84070796460178,55.220962224669734,1.9903937680704564,12,-0.8828125,1.859375,7.51171875,11.578125,-1.265625,0,-0.3100189035916824,1.1,7.9375,1.676055175686397,6.90625,-1.5490196078431373,7.125,-0.3100189035916824
114,2000-12-12,8.25,8.5,8.03125,8.06640625,1737600.0,-0.001890359168241984,-2.6923076923076925,0.734375,39.17910447761194,27.36082535258308,-0.9588843864716594,1.0544785337680906,5.768822346550888,7.130789739194292,31.6824449149252,0.46875,-2.762994010736631,-0.5710937499999993,-4.3609108038707145,3.218723303870716,-2.466002276935356,1.3238147769353583,-1.7333761800000005,84.40366972477065,48.63984927215701,1.8949085269353576,12,-0.8671875,1.875,7.52734375,11.59375,0.046875,1,-0.23295454545454541,1.25,8.265625,1.1,7.9375,1.676055175686397,6.90625,-0.23295454545454541
115,2000-12-13,7.609375,8.484375,7.546875,8.484375,1656400.0,-0.07765151515151514,1.1428571428571428,-4.76595744680851,39.62264150943396,29.408268612085408,-0.22426799907381856,1.414438797700594,6.161289540777343,7.752263403908316,32.44960505968457,0.9375,-2.6326717851709267,-0.9875000000000007,-4.481114946547049,2.506114946547047,-2.7343074732735246,0.7593074732735232,-0.9728111092000002,46.788990825688074,8.64735380635073,1.7468074732735237,12,-0.09375,1.890625,7.98046875,12.234375,1.19921875,2,-0.09650924024640661,-2.6923076923076925,8.25,1.25,8.265625,1.1,7.9375,-0.09650924024640661
116,2000-12-14,6.984375,7.59375,6.9375,7.566405773162843,1315200.0,-0.08213552361396304,1.061348149512805,0.6651780264718202,32.960893854748605,30.314016784241527,0.41771477175555205,1.6969616190249788,6.548923709809806,8.347796641805614,33.64462812077522,0.671875,-2.3966077775605648,-1.33984375,-4.395065952999975,1.7153784529999756,-2.8674548514999874,0.18776735149998736,-0.23506744264799995,2.9702970297029703,-33.258376116406446,1.5276111014999878,12,0.53125,2.515625,8.41796875,12.765625,1.5,3,-0.09172259507829983,1.1428571428571428,7.609375,-2.6923076923076925,8.25,1.25,8.265625,-0.09172259507829983
117,2000-12-15,6.5,7.0625,6.3125,7.015625,614800.0,-0.06935123042505598,1.4615384615384615,0.8859067660598361,37.10691823899371,32.047521439231275,0.8575481179811355,1.9023034550958648,6.775336079443338,8.815306772342595,34.631854876206766,0.75,-2.14873913602354,-1.5851562500000007,-4.405348125791958,1.2350356257919568,-2.9952521878959804,-0.17506031210402195,2.015625,8.51063829787234,-28.945276194344096,1.410095937895979,12,0.9140625,3.0,8.90234375,13.25,2.5,4,0.06490384615384626,1.061348149512805,6.984375,1.1428571428571428,7.609375,-2.6923076923076925,8.25,0.06490384615384626
118,2000-12-18,6.25,6.75,6.1875,6.75,878800.0,-0.038461538461538436,1.25,0.9696969696969697,44.02985074626866,34.11935986210837,1.1637976159537615,1.8457591260925525,6.784335672471794,9.06428101850502,35.64893773629534,0.5625,-1.9363872224931704,-1.5804687499999996,-4.061177108454093,0.9002396084540942,-2.820822929227047,-0.34011457077295226,2.221562499999999,2.7027027027027026,-37.66576634708117,1.240354179227047,12,1.1015625,3.21875,8.94140625,13.2890625,2.515625,0,0.1299999999999999,1.4615384615384615,6.5,1.061348149512805,6.984375,1.1428571428571428,7.609375,0.1299999999999999
119,2000-12-19,5.75,6.5625,5.640625,6.222655773162843,1436800.0,-0.07999999999999996,-1.6666685057686883,0.9453115463256854,41.64705882352942,36.371202911337036,1.5390552854518598,2.07820577643734,6.977147388606916,9.555597128127005,36.47098454494582,0.921875,-1.7992669786947726,-1.8429687499999998,-4.151074349773111,0.46513684977311165,-2.997021549886556,-0.6889159501134436,2.6301999999999985,3.8461538461538463,-38.83108075278842,1.154052799886556,12,1.328125,3.4453125,8.96484375,13.3125,2.640625,1,0.21739130434782616,1.25,6.25,1.4615384615384615,6.5,1.061348149512805,6.984375,0.21739130434782616
120,2000-12-20,5.03125,5.96875,4.90625,5.703125,1824800.0,-0.125,-1.305084745762712,1.4214890373686833,34.955752212389385,37.61264520876024,2.1563351855960686,2.5304376952828305,7.373016174950619,10.276614269618376,37.282474245069984,1.0625,-1.571192425649306,-2.3101562500000004,-4.581398153028475,-0.038914346971525404,-3.445777201514238,-1.1745352984857629,3.1845754999999993,4.651162790697675,-38.73617373681868,1.1356209515142375,12,1.6796875,3.796875,9.59375,14.03125,3.34375,2,0.6490683229813665,-1.6666685057686883,5.75,1.25,6.25,1.4615384615384615,6.5,0.6490683229813665
121,2000-12-21,4.75,5.4375,4.671875,5.03125,1304000.0,-0.05590062111801242,-2.5,0.4186046511627907,31.72866520787747,37.61456252119406,2.346293241007534,2.5835819017161867,7.296273824685448,10.568498440499983,37.634506891877415,0.765625,-1.443760212685195,-2.3625,-4.712122030074317,-0.012877969925682464,-3.537311015037158,-1.1876889849628416,3.2010594599999997,3.2679738562091507,-40.180346855442956,1.1748110150371585,12,1.84375,3.9609375,9.875,14.3125,5.125,3,0.8544407894736843,-1.305084745762712,5.03125,-1.6666685057686883,5.75,1.25,6.25,0.8544407894736843
122,2000-12-22,4.9375,5.007812976837158,4.625,4.875,866000.0,0.03947368421052633,2.769217767720066,-0.2222222222222222,36.94117647058823,37.5746735046046,1.886920875839583,2.1182769689767946,6.73298627611833,10.381603973492236,38.01306730906549,0.3828129768371582,-1.2289951786601847,-1.9296875,-4.095973260630519,0.2365982606305188,-3.0128303803152594,-0.8465446196847406,2.6856410139999998,14.705882352941178,-30.48526805915787,1.0831428803152594,12,1.625,3.453125,9.6875,14.125,5.5,4,0.7183544303797469,-2.5,4.75,-1.305084745762712,5.03125,-1.6666685057686883,5.75,0.7183544303797469
123,2000-12-26,4.25,4.78125,3.84375,4.71875,3630000.0,-0.1392405063291139,2.1578947368421053,-7.5,24.08759124087591,35.89783870052281,2.1734647516472974,2.6110765822807815,6.9790939580907185,11.035280497762045,38.10779190795171,1.09375,-1.0710716344888098,-2.4085937499999996,-4.741568432159816,-0.07561906784018291,-3.575081091079908,-1.2421064089200913,3.01336409232,14.942528735632186,-23.27521556444102,1.1664873410799084,12,1.9140625,3.4375,10.375,14.8125,5.34375,1,1.1176470588235294,2.769217767720066,4.9375,-2.5,4.75,-1.305084745762712,5.03125,1.1176470588235294
124,2000-12-27,4.78125,4.921875,4.09375,4.28125,5408400.0,0.125,1.12,-1.0666666666666667,31.97115384615384,35.047673404602804,1.2275139796561847,2.008033539747089,6.076059580528064,10.456486710139341,37.809063939202716,0.828125,-1.0437236616441146,-1.7664062500000002,-4.237923166308423,0.7051106663084221,-3.0021647081542113,-0.530647791845789,2.0033681193951995,44.11764705882353,7.084994067750465,1.2357584581542111,12,0.9375,2.71875,9.53125,14.28125,4.015625,2,0.8333333333333333,2.1578947368421053,4.25,2.769217767720066,4.9375,-2.5,4.75,0.8333333333333333
125,2000-12-28,5.546875,5.671875,4.59375,4.609375,3259600.0,0.16013071895424846,-1.2258064516129032,1.875,40.354767184035474,35.869214885634676,0.15483917359305455,1.2005926984014703,5.138849863160619,9.658264735365773,37.05434776319949,1.078125,-1.109966717832152,-0.9351562500000004,-3.4412810458947867,1.5709685458947868,-2.1882186479473944,0.3179061479473937,0.8260215826798714,93.16239316239316,52.51146624278424,1.2530623979473936,12,-0.09375,1.796875,8.4853515625,13.296875,2.703125,3,0.5126760563380282,1.12,4.78125,2.1578947368421053,4.25,2.769217767720066,4.9375,0.5126760563380282
126,2000-12-29,5.484375,5.65625,5.375,5.65625,2409600.0,-0.011267605633802802,2.272727272727273,-0.18333333333333332,29.820051413881743,35.05956301617779,-0.01990519735385554,1.192561151349536,5.0778878069452755,9.691465182395795,36.1567420937378,0.28125,-1.222008236192904,-0.9140625,-3.4369735529150756,1.6088485529150751,-2.175518026457538,0.3473930264575378,0.5344410611046895,89.74358974358975,53.28189387746048,1.2614555264575376,12,-0.1875,1.46875,6.61328125,13.171875,2.3945307731628427,4,0.5270655270655271,-1.2258064516129032,5.546875,1.12,4.78125,2.1578947368421053,4.25,0.5270655270655271
127,2001-01-02,5.34375,5.5,5.265625,5.265625,2221600.0,-0.02564102564102566,-5.0,-0.45454545454545453,25.198938992042443,32.967239487930435,-0.0676574253277975,1.2379061470914552,5.052588624491531,9.80716415443581,35.70670478505268,0.234375,-1.3144810695675435,-0.9539062500000002,-3.4762259215510554,1.5684134215510541,-2.2150660857755273,0.30725358577552697,0.37055681255003314,82.05128205128204,49.694419860904205,1.2611598357755271,1,-0.140625,1.6015625,6.0390625,12.6875,2.359375,1,0.8479532163742689,2.272727272727273,5.484375,-1.2258064516129032,5.546875,1.12,4.78125,0.8479532163742689
128,2001-01-03,5.421875,5.625,5.0,5.40625,3264000.0,0.014619883040935644,1.962962962962963,0.2,26.246719160104988,31.256090636438834,-0.3079943382758419,1.1186884541384252,4.764217710232575,9.706809232568533,35.07784945848621,0.625,-1.3013342151171514,-0.8132812500000002,-3.3584019325318337,1.7318394325318343,-2.0858415912659174,0.45927909126591704,-1.578125,84.15841584158416,55.97329549001758,1.2725603412659172,1,-0.515625,1.5234375,5.9609375,12.609375,1.796875,2,0.9250720461095101,-5.0,5.34375,2.272727272727273,5.484375,-1.2258064516129032,5.546875,0.9250720461095101
129,2001-01-04,6.0625,6.1875,5.4375,5.46875,4648000.0,0.11815561959654186,-1.2857142857142858,38.0,37.00787401574803,31.484104170145347,-1.0053531436195637,0.37807903966516143,3.923004426865136,9.047952804664142,34.41627683040669,0.765625,-1.302508527527018,-0.09687499999999982,-2.5626481052509558,2.3688981052509557,-1.3297615526254773,1.1360115526254777,-2.183125,92.15686274509804,63.58518927107463,1.2328865526254777,1,-1.046875,0.1171875,4.9453125,11.59375,0.546875,3,0.5824742268041236,1.962962962962963,5.421875,-5.0,5.34375,2.272727272727273,5.484375,0.5824742268041236
130,2001-01-05,5.625,6.109375,5.535155773162842,6.09375,1514000.0,-0.07216494845360821,1.2968769073486328,-0.7894736842105263,38.21138211382114,32.20440604858353,-0.5305673100660169,0.7351314956688189,4.156237552087958,9.4724758209071,34.08049801353781,0.5742192268371582,-1.3756261739434326,-0.45937499999999964,-2.892514655984897,1.9737646559848976,-1.6759448279924483,0.757194827992449,-1.6532999999999998,52.63157894736842,19.96138869953009,1.2165698279924486,1,-0.609375,0.5546875,4.80859375,10.59375,1.2539057731628427,4,0.5638888888888889,-1.2857142857142858,6.0625,1.962962962962963,5.421875,-5.0,5.34375,0.5638888888888889
131,2001-01-08,5.703125,5.75,5.515625,5.65625,1948800.0,0.01388888888888884,2.3333333333333335,-0.1,42.56559766763849,32.829341737144674,-0.5132467430583283,0.5926345623321136,3.910839357549621,9.377205624733481,33.654256700586615,0.234375,-1.393436576044583,-0.3210937500000002,-2.7280266460905587,2.085839146090558,-1.524560198045279,0.8823726980452786,-1.6427930000000002,59.210526315789465,22.514202391398896,1.203466448045279,1,-0.6875,0.4765625,4.38671875,10.2421875,1.0,0,0.4465753424657535,1.2968769073486328,5.625,-1.2857142857142858,6.0625,1.962962962962963,5.421875,0.4465753424657535
132,2001-01-09,5.6875,5.8125,5.609375,5.609375,2123200.0,-0.002739726027397249,-4.2,1.6666666666666667,44.512195121951216,35.09874216837526,-0.42470885277389847,0.45434699180137006,3.7777243589892713,9.359952333204449,34.012621680374004,0.203125,-1.2936593136408687,-0.22421875000000036,-2.4587754687790895,2.0103379687790888,-1.341497109389545,0.8930596093895442,-1.5420812800000006,57.89473684210527,16.200390979354474,1.1172783593895446,1,-0.546875,0.4921875,3.91015625,9.5625,1.90625,1,0.38530211396269753,2.3333333333333335,5.703125,1.2968769073486328,5.625,-1.2857142857142858,6.0625,0.38530211396269753
133,2001-01-10,5.703125,5.734375,5.1875,5.609375,3650800.0,0.0027472527472527375,6.0,1.2,49.494949494949495,37.045830573797,-0.23750766724085715,0.24970522347404955,3.5873032219448255,9.319189687740085,34.90230720040035,0.546875,-1.1340329622189174,-0.08046874999999964,-2.0212892016372432,1.860351701637244,-1.0508789758186214,0.8899414758186222,-1.4760230288000002,51.5625,4.8707375342539905,0.9704102258186219,1,-0.3125,0.4765625,3.80078125,9.546875,1.515625,2,0.3506849315068492,-4.2,5.6875,2.3333333333333335,5.703125,1.2968769073486328,5.625,0.3506849315068492
134,2001-01-11,6.328125,6.8125,5.5,5.699219226837157,5093200.0,0.1095890410958904,-1.5551318938944914,6.708328247070322,64.26116838487974,39.70209737389081,-0.6928708384668791,-0.5551205600250881,2.805269812296711,8.674988423106598,35.36995813651506,1.3125,-1.0173234140569214,0.640625,-0.943566537961031,2.224816537961031,-0.15147076898051548,1.4327207689805155,-2.0226071076480006,70.1923076923077,17.431583852393224,0.7920957689805157,1,-0.421875,-0.1484375,3.09765625,8.609375,-0.1875,3,0.14074074074074083,6.0,5.703125,-4.2,5.6875,2.3333333333333335,5.703125,0.14074074074074083
135,2001-01-12,6.875,7.0625,6.125,6.453125,2292800.0,0.08641975308641969,1.3529411764705883,0.6708079620232137,72.07792207792208,44.39741633656196,-1.1527646273859506,-1.2225128849443765,2.077277703271111,8.100857488467012,35.48744028587587,0.9375,-0.7206842947175653,1.2242187500000004,-0.19819475415734544,2.646632254157346,0.5130119979213275,1.9354255020786733,-2.41906318118912,90.0,29.699074858381827,0.7112067520786727,1,-0.84375,-0.6953125,2.35546875,8.0625,-1.25,4,-0.03863636363636369,-1.5551318938944914,6.328125,6.0,5.703125,-4.2,5.6875,-0.03863636363636369
136,2001-01-16,6.34375,6.875,6.265625,6.78125,1420000.0,-0.07727272727272727,-1.0526315789473684,-1.037037037037037,63.63636363636363,48.668241297042094,-0.5440000439331056,-0.7818010526835186,2.4477262314214805,8.597992839579286,35.27854290337483,0.609375,-0.5177887265893055,0.7249999999999996,-0.5962194700949048,2.046219470094904,0.0643902649525474,1.3856097350474519,-1.67928812669399,61.66666666666667,-4.21989403416454,0.6606097350474524,1,-0.3125,-0.1640625,2.8828125,8.59375,-1.015625,1,0.08435953074488167,1.3529411764705883,6.875,-1.5551318938944914,6.328125,6.0,5.703125,0.08435953074488167
137,2001-01-17,6.921875,7.0,6.609375,6.625,4712000.0,0.09113300492610832,-1.380952380952381,-0.6785714285714286,76.47058823529412,54.24867119428533,-0.9775235019091078,-1.3983962076977168,1.70313532926291,7.99824911526378,34.68564436410381,0.65625,-0.40693191438250054,1.2820312500000002,-0.11000122815208258,2.674063728152083,0.5860150109239584,1.978047489076042,-2.065570076558471,92.5,19.33618634065577,0.6960162390760416,1,-0.796875,-0.7421875,2.21484375,7.765625,-0.671875,2,-0.03160270880361171,-1.0526315789473684,6.34375,1.3529411764705883,6.875,-1.5551318938944914,6.328125,-0.03160270880361171
138,2001-01-18,7.0625,7.40625,6.625,7.125,4115200.0,0.020316027088036037,1.5,-0.21052631578947367,74.49664429530202,58.41409011423577,-0.962130229193443,-1.5547421664071788,1.3952537706325643,7.8301169867354385,33.83230311527732,0.78125,-0.20925486220077794,1.3820312499999998,-0.12744658511514917,2.891509085115149,0.6272923324424253,2.1367701675575743,-2.029699470433793,81.9672131147541,4.917370505675464,0.7547389175575744,1,-0.765625,-0.8828125,1.671875,7.625,-0.734375,3,0.0752212389380531,-1.380952380952381,6.921875,-1.0526315789473684,6.34375,1.3529411764705883,6.875,0.0752212389380531
139,2001-01-19,7.0,7.40625,6.921875,7.386719226837157,3609200.0,-0.008849557522123908,1.2752319058556858,6.187507629394517,68.3794466403162,61.76609728384633,-0.8411127682973518,-1.4691160800513074,1.2792704433851547,7.863469219159301,32.6600635006455,0.484375,0.0416469716692367,1.2570312499999998,-0.3639618805964133,2.878024380596413,0.4465346847017928,2.067527815298207,-1.7298545233904141,68.29268292682927,-6.441474185577945,0.8104965652982067,1,-0.703125,-0.828125,1.75390625,7.6875,-1.25,4,0.03125,1.5,7.0625,-1.380952380952381,6.921875,-1.0526315789473684,6.34375,0.03125
140,2001-01-22,8.296875,8.46875,6.75,6.875,9569600.0,0.1852678571428572,-1.0560747663551402,-3.6767631431957066,77.10843373493975,65.60419018021314,-1.9211547720267905,-2.6443729272555316,-0.1438969037291642,6.53221746760855,31.170174997416733,1.71875,0.33150357726392876,2.390625,0.44592276667075126,4.335327233329249,1.4182738833353756,3.3629761166646244,-2.813119071051373,92.19858156028369,18.563150483479617,0.9723511166646244,1,-1.46875,-2.1328125,0.45703125,6.390625,-3.328125,0,-0.25988700564971756,1.2752319058556858,7.0,1.5,7.0625,-1.380952380952381,6.921875,-0.25988700564971756
141,2001-01-23,8.80859375,9.03125,7.84375,8.375,10602800.0,0.061676082862523574,1.7022222222222223,0.30494505494505497,81.16654954321855,69.67689622702062,-2.1747336848848997,-2.989726771790009,-0.7750396362540108,5.9513255812358,29.67381172516244,1.1875,0.5250531806174212,2.6994140625,0.4410055307755698,4.95782259422443,1.5702097966377853,3.8286183283622144,-2.9666385325252085,90.80645161290323,17.48227653590952,1.129204265862215,1,-1.69921875,-2.37109375,-0.30078125,5.87890625,-3.96484375,1,-0.36141906873614194,-1.0560747663551402,8.296875,1.2752319058556858,7.0,1.5,7.0625,-0.36141906873614194
142,2001-01-24,8.484375,9.0,8.40625,8.96875,5402000.0,-0.03680709534368076,1.1714285714285715,-1.117117117117117,76.37954239569314,72.66407321599213,-1.5779995765907326,-2.515111680529178,-0.5774820178299755,6.194303124752004,28.075084267836992,0.59375,0.7496500791700775,2.1978515625000004,-0.22426784765248264,4.619970972652483,0.9867918574237589,3.408911267576242,-2.195918512971679,77.27272727272727,5.099287938878518,1.2110597050762415,1,-1.21875,-2.046875,0.0234375,6.203125,-3.515625,2,-0.37200736648250465,1.7022222222222223,8.80859375,-1.0560747663551402,8.296875,1.2752319058556858,7.0,-0.37200736648250465
143,2001-01-25,9.0,9.75,8.40625,8.46875,6128400.0,0.06077348066298338,-3.0952380952380953,-1.096774193548387,75.85969738651994,73.95279866061883,-1.762083947582438,-2.800200369063216,-1.195735601803026,5.595119715136818,26.266609910391953,1.34375,0.9665835359450963,2.4759765624999996,-0.03522147071789483,4.987174595717894,1.2203775458910524,3.731575579108947,-2.3275524211556444,75.0,5.133147509593115,1.2555990166089475,1,-1.0625,-2.203125,-0.54296875,5.6875,-4.375,3,-0.3055555555555556,1.1714285714285715,8.484375,1.7022222222222223,8.80859375,-1.0560747663551402,8.296875,-0.3055555555555556
144,2001-01-26,8.765625,8.84375,8.03125,8.5,5333600.0,-0.02604166666666663,2.8518518518518516,0.5,78.67332382310984,74.68562107675079,-1.2802168445393125,-2.3737230058374417,-1.0738657980052366,5.742228204659945,24.369658527981066,0.96875,1.1862456186561028,2.0423828124999996,-0.5183656398985903,4.60313126489859,0.7620085863007038,3.3227570386992946,-1.6007690337707414,67.1875,-4.65875780171919,1.2803742261992952,1,-0.7578125,-1.96875,-0.35546875,5.890625,-3.890625,4,-0.27807486631016043,-3.0952380952380953,9.0,1.1714285714285715,8.484375,1.7022222222222223,8.80859375,-0.27807486631016043
145,2001-01-29,8.390625,8.71875,8.125,8.4375,3665600.0,-0.04278074866310155,-1.054054054054054,-0.17647058823529413,73.2746955345061,75.75654684321105,-0.7460738640962772,-1.8706626716159143,-0.8326559483979281,6.014420805687681,23.24499226498316,0.640625,1.3856472265865518,1.5251953125000002,-1.0760102785840235,4.126400903584024,0.22459251695798876,2.8257981080420116,-0.8121459883674227,28.688524590163933,-42.907241251026406,1.3006027955420116,1,-0.2109375,-1.59375,-0.25390625,5.9921875,-3.53125,0,-0.3147113594040968,2.8518518518518516,8.765625,-3.0952380952380953,9.0,1.1714285714285715,8.484375,-0.3147113594040968
146,2001-01-30,8.375,8.453125,8.25,8.4375,5190800.0,-0.0018621973929237035,3.3333333333333335,1.3333333333333333,73.2746955345061,75.40144765423463,-0.4604346711420675,-1.7153210768679692,-0.964842911109054,5.893670556240799,22.059547639631777,0.203125,1.4723614574618846,1.3650390625000002,-1.2342924239300501,3.9643705489300505,0.06537331928497458,2.6647048057150258,-0.44907763022863545,20.0,-51.125893921379145,1.2996657432150251,1,-0.1875,-1.578125,-0.60546875,5.640625,-3.34375,1,-0.40671641791044777,-1.054054054054054,8.390625,2.8518518518518516,8.765625,-3.0952380952380953,9.0,-0.40671641791044777
147,2001-01-31,9.875,10.03125,8.375,8.375,6700000.0,0.17910447761194037,-1.2083333333333333,-24.0,78.74058127018299,75.87299620699916,-1.673463449948704,-3.0129194593165822,-2.560997208966164,4.21473588539283,21.188428680432303,1.65625,1.5162186696776354,2.6384765625,-0.13352892283397821,5.410482047833979,1.2524738198330105,4.024479305166989,-1.75,92.1875,17.81915983080559,1.386002742666989,1,-1.484375,-2.9375,-2.22265625,4.0234375,-5.171875,2,-0.509493670886076,3.3333333333333335,8.375,-1.054054054054054,8.390625,2.8518518518518516,8.765625,-0.509493670886076
148,2001-02-01,10.4375,10.5,9.75,9.8125,5822000.0,0.05696202531645578,1.0,0.4166666666666667,78.55591748099891,77.00371518929724,-1.9074635888129574,-3.352267631738412,-3.217112571072456,3.4772504114724434,20.224384491896842,0.75,1.6760586351544022,2.9501953125,-0.03025134232946769,5.930641967329469,1.4599719850852662,4.440418639914734,-2.1875,97.46835443037975,21.639357527830583,1.4902233274147343,2,-1.8125,-3.265625,-2.9609375,3.4375,-5.859375,3,-0.5239520958083832,-1.2083333333333333,9.875,3.3333333333333335,8.375,-1.054054054054054,8.390625,-0.5239520958083832
149,2001-02-02,9.59375,10.453125,9.40625,10.4375,5268400.0,-0.08083832335329344,1.3928571428571428,-1.35,68.14389989572472,76.00765587382891,-0.7343196553662086,-2.3509344435651762,-2.4515117819396153,4.143323872552255,19.738396114499928,1.046875,1.7128034859495447,1.9298828124999998,-1.112903406351542,4.972669031351542,0.4084897030742294,3.4512759219257703,-1.21875,61.8421052631579,-11.690618824717994,1.5213931094257709,2,-0.421875,-2.296875,-2.66796875,3.890625,-4.65625,4,-0.5179153094462541,1.0,10.4375,-1.2083333333333333,9.875,3.3333333333333335,8.375,-0.5179153094462541
150,2001-02-05,8.796875,9.460938453674316,8.390625,9.453125,2630800.0,-0.08306188925081437,2.186040305799459,0.7777777777777778,65.81067472306142,74.30144756047812,0.15750207988954656,-1.3747296522431025,-1.7295529268840077,4.736375287862323,18.808963077513408,1.203125,1.7573082870640082,0.9744140625000002,-1.9492386859384911,3.8980668109384915,-0.48741231171924504,2.4362404367192463,1.703125,24.305555555555554,-48.63261764966401,1.4618263742192459,2,0.46875,-1.25,-2.1875,4.6875,-4.078125,0,-0.44582593250444047,1.3928571428571428,9.59375,1.0,10.4375,-1.2083333333333333,9.875,-0.44582593250444047
151,2001-02-06,8.25,8.78125,7.8125,8.734375,6284400.0,-0.06216696269982236,2.3513513513513513,0.7380952380952381,58.59453993933266,72.32533617643807,0.6892944559740322,-0.6611642052600626,-1.2418186924214378,5.063449466390088,17.60732167100193,0.984375,1.8583507931867231,0.30019531249999964,-2.451595179815863,3.051985804815862,-1.0756999336579316,1.6760905586579309,2.2078124999999993,16.27906976744186,-51.946351335894796,1.3758952461579312,2,0.90625,-0.5,-1.8515625,5.111328125,-3.453125,1,-0.4109848484848485,2.186040305799459,8.796875,1.3928571428571428,9.59375,1.0,10.4375,-0.4109848484848485
152,2001-02-07,7.878905773162843,8.1875,7.046875,8.140625,4690400.0,-0.04498111840450392,5.417573808843513,0.5403235650831635,55.130089970668976,70.02204646356576,1.0789320690127981,-0.12382624513614005,-0.9520194109969475,5.216341196348682,16.1790080283878,1.203125,1.775852702597331,-0.18046920299530012,-2.719244624063168,2.358306218072568,-1.449856913529234,1.0889185075386338,2.473094226837156,24.095008815575536,-40.64099128499721,1.2693877105339337,2,0.8945317268371573,-0.12890577316284269,-1.7539057731628427,1.9882817268371573,-3.2851557731628427,2,-0.3614278245162593,2.3513513513513513,8.25,2.186040305799459,8.796875,1.3928571428571428,9.59375,-0.3614278245162593
153,2001-02-08,7.703125,8.25,7.375,7.902344226837157,4302800.0,-0.02231030275315482,-1.0456609602078872,0.7611944649412872,54.35624394966118,67.32014869984923,1.1749652450205232,0.22079214692177374,-0.8154140027936343,5.182407956010616,14.379854447418882,0.875,1.604997680884897,-0.45624997615814245,-2.749974051189813,1.8374740988735283,-1.6031120136739787,0.6906120613576929,2.4505674999999982,19.26605504587156,-43.16031682888476,1.1468620375158356,2,1.0703125,0.046875,-1.62890625,1.984375,-3.015625,3,-0.3894523326572008,5.417573808843513,7.878905773162843,2.3513513513513513,8.25,2.186040305799459,8.796875,-0.3894523326572008
154,2001-02-09,7.21875,7.71875,6.875,7.578125,1206000.0,-0.06288032454361059,1.6341463414634145,1.8039172508874093,42.57265877287406,63.9088112818901,1.5833464387303895,0.8172104597107754,-0.3308122646709304,5.480814237790129,13.955046040970611,0.84375,1.4635350815273513,-0.9851562261581428,-3.1607237313037757,1.19041127898749,-2.0729399787309593,0.10262752641467365,2.7485334499999983,13.293046457140981,-43.4932630580332,1.0877837525728167,2,1.46875,0.625,-1.29296875,2.46875,-2.96875,4,-0.3658008658008658,-1.0456609602078872,7.703125,5.417573808843513,7.878905773162843,2.3513513513513513,8.25,-0.3658008658008658
155,2001-02-12,6.609375,7.40625,6.59375,6.828125,2901200.0,-0.08441558441558439,-5.5,0.6086956521739131,35.05045140732872,59.66167304553707,2.1383498016987303,1.48162906032071,0.27624661521467075,5.897292122322341,13.873105161999852,0.8125,1.2656035434936923,-1.5812499761581424,-3.7939029014045396,0.6314029490882547,-2.687576438781342,-0.4749235135349439,3.110525773999999,0.7142857142857143,-49.630192837076336,1.1063264626231988,2,1.9375,1.234375,-1.01171875,3.078125,-2.3125,0,-0.2529550827423168,1.6341463414634145,7.21875,-1.0456609602078872,7.703125,5.417573808843513,7.878905773162843,-0.2529550827423168
156,2001-02-13,6.878905773162843,7.390625,6.609375,6.640625,4834800.0,0.04078006969839709,-4.194813430292192,-1.0892835344587095,39.00481142552075,55.24658750724126,1.8263392868489392,1.3220275229573604,-0.002086693135443518,5.421499904037208,13.786736096110449,0.78125,1.065273600631925,-1.3384769916534411,-3.4684904386570468,0.7915364553501645,-2.403483715155244,-0.27347026815163833,2.5283799234371562,17.216952341907483,-28.493528271766937,1.0650067235018026,2,1.6679692268371573,0.9648442268371573,-1.2812495231628427,2.5976567268371573,-2.5195307731628427,1,-0.31402607397101,-5.5,6.609375,1.6341463414634145,7.21875,-1.0456609602078872,7.703125,-0.31402607397101
157,2001-02-14,6.703125,6.875,6.0,6.828125,4453200.0,-0.025553595144249375,7.0,-0.5245912137215291,33.5016812413525,50.240561258391665,1.6817247277818463,1.5605921938334806,0.15611913996802507,5.393890749299164,14.029519145421334,0.8789057731628427,0.9054860530955349,-1.503320264816285,-3.663378291934464,0.6567377623018942,-2.5833492783753744,-0.42329125125719536,2.4228071269399987,31.25,-10.311252578873479,1.0800290135590895,2,1.5234375,1.140625,-1.10546875,2.7734375,-2.375,2,-0.2843822843822844,-4.194813430292192,6.878905773162843,-5.5,6.609375,1.6341463414634145,7.21875,-0.2843822843822844
158,2001-02-15,7.59375,7.8125,6.6875,6.828125,5850800.0,0.13286713286713292,-1.1492537313432836,-6.125,42.3076913446128,47.36987141937923,0.3858708225558134,0.7502747540764538,-0.7199304462145726,4.313468348955093,14.424304260990938,1.125,0.7599659531078249,-0.6392577648162838,-2.7526468675543327,1.4741313379217642,-1.6959523161853074,0.41743678655273975,1.1570702717071981,87.93103448275862,47.561936994694946,1.056694551369024,2,0.1367192268371582,0.25,-1.93359375,1.5078125,-3.765625,3,-0.3950617283950617,7.0,6.703125,-4.194813430292192,6.878905773162843,-5.5,6.609375,-0.3950617283950617
159,2001-02-16,7.21875,7.21875,6.6875,7.0625,3525600.0,-0.04938271604938271,5.8,0.20408163265306123,42.3076913446128,44.758428821773826,0.43421002835999456,1.204245523817299,-0.36362766769797616,4.505790382655986,14.840424054762668,0.90625,0.3834998336212907,-1.0251952648162845,-3.1138353265353444,1.0634447969027763,-2.0695152956758154,0.01912476604324631,1.2019718391023346,67.24137931034483,24.345736240221882,1.0443200308595304,2,0.171875,0.78125,-1.43359375,1.8828125,-3.78125,4,-0.35064935064935066,-1.1492537313432836,7.59375,7.0,6.703125,-4.194813430292192,6.878905773162843,-0.35064935064935066
160,2001-02-20,6.140625,7.03125,5.703125,6.9375,4621600.0,-0.14935064935064934,1.6984126984126984,-5.1,37.12871145706371,42.37333676818839,1.22471325753025,2.226711642927503,0.6974945159180148,5.414818932077829,15.32499091114294,1.515625,-0.09147629407900304,-1.995507764816285,-4.285539531391162,0.2945240017585924,-3.1405236481037235,-0.8504918815288462,1.9896102184100553,20.74074074074074,-24.016214276444195,1.1450158832874389,2,0.8359375,1.9609375,-0.09765625,2.9609375,-2.828125,1,-0.3078880407124682,5.8,7.21875,-1.1492537313432836,7.59375,7.0,6.703125,-0.3078880407124682
161,2001-02-21,5.625,6.1875,5.25,5.875,4533200.0,-0.08396946564885499,1.1428571428571428,0.3137254901960784,22.385783379821277,38.73508048031643,1.4849859194508284,2.62624999637176,1.196826575983561,5.77808830281079,15.445551371685184,0.9375,-0.4664071781075503,-2.351953077316284,-4.875817558385673,0.1719114037531062,-3.613885317850979,-1.090020836781589,2.1654397878326472,14.634146341463413,-23.12666071487338,1.261932240534695,2,1.125,2.25,0.48046875,3.4765625,-2.515625,2,-0.23611111111111116,1.6984126984126984,6.140625,5.8,7.21875,-1.1492537313432836,7.59375,-0.23611111111111116
162,2001-02-22,5.328125,5.625,4.84375,5.609375,5556800.0,-0.05277777777777781,4.0,1.125,15.615137542196749,34.43051310170926,1.544390795241105,2.8190783175539416,1.4403776413514624,5.911351041100794,15.677755848574964,0.78125,-0.8032658552728602,-2.4910155773162845,-5.263728635401087,0.28169748076851864,-3.8773721063586866,-1.1046590482738825,2.0558444217794234,16.315789473684212,-13.318533088561008,1.3863565290424016,2,1.0,2.34375,0.77734375,3.7734375,-2.3125,3,-0.18181818181818177,1.1428571428571428,5.625,1.6984126984126984,6.140625,5.8,7.21875,-0.18181818181818177
163,2001-02-23,6.25,6.4375,5.390625,5.875,5194000.0,0.1730205278592376,1.7916666666666667,-1.3333333333333333,27.731526827971408,32.78149844116452,0.44109946192839455,1.7714393862757696,0.4642134828840998,4.832058280535422,14.984671821887108,1.109375,-1.0312590097497143,-1.4316405773162844,-4.230412949624917,1.367131794992349,-2.8310267634706,-0.03225439116196771,0.6767299258591271,59.210526315789465,32.26021364389542,1.3993861861543166,2,0.078125,1.421875,-0.09765625,2.671875,-3.40625,4,-0.3075,4.0,5.328125,1.1428571428571428,5.625,1.6984126984126984,6.140625,-0.3075
164,2001-02-26,6.328125,6.5625,6.0,6.484375,4283600.0,0.012499999999999956,2.6,-0.4166666666666667,31.818179264142074,32.42235709192156,0.24960177341051093,1.5824742206197113,0.33209153641700695,4.58688912907872,14.672425328244799,0.5625,-1.2153988102555022,-1.2316405773162842,-4.043916828585756,1.5806356739531875,-2.637778702951021,0.17449754831845166,-1.484375,67.85714285714286,38.89628690546242,1.406138125634736,2,0.0,1.34375,-0.08984375,2.59375,-4.109375,0,-0.3950617283950617,1.7916666666666667,6.25,4.0,5.328125,1.1428571428571428,5.625,-0.3950617283950617
165,2001-02-27,5.75,6.265625,5.46875,6.171875,3001600.0,-0.09135802469135801,1.6153846153846154,2.7,31.672391480805388,31.607643764730962,0.7744460493217327,2.0581492931234884,0.8690408450795237,4.999398997900922,14.49318055291256,0.859375,-1.4096006418383382,-1.6777343273162844,-4.572504318504681,1.217035663872112,-3.125119322910482,-0.23034933172208572,-0.8718750000000002,52.72727272727272,21.24675617416983,1.4473849955941984,2,0.578125,1.921875,0.484375,3.171875,-3.617187023162842,1,-0.40217391304347827,2.6,6.328125,1.7916666666666667,6.25,4.0,5.328125,-0.40217391304347827
166,2001-02-28,4.96875,5.75,4.5,5.453125,4192400.0,-0.13586956521739135,1.318840579710145,1.1481481481481481,29.87574215764036,31.2047616443185,1.4038787047483208,2.7100742318099815,1.6193367076140923,5.620285966708167,14.54884900578835,1.25,-1.4904786771193672,-2.288671827316284,-5.345078658123379,0.7677350034908113,-3.8168752427198314,-0.7604684119127363,1.59375,22.727272727272727,-9.287281867833265,1.5282034154035475,2,1.1875,2.53125,1.52734375,3.953125,-2.734375,2,-0.33333333333333337,1.6153846153846154,5.75,2.6,6.328125,1.7916666666666667,6.25,-0.33333333333333337
167,2001-03-01,4.84375,5.0,4.5,4.8125,2540800.0,-0.02515723270440251,1.9090909090909092,-0.06451612903225806,30.087048497518822,29.84691243908584,1.382806123857792,2.5706161193494896,1.7269070950003513,5.577578295472264,13.345518407427976,0.5,-1.467313043453097,-2.1621093273162844,-5.138547688845408,0.8143290342128395,-3.6503285080808467,-0.673890146551722,1.6775000000000002,16.666666666666664,-16.259867143986632,1.4882191807645622,3,1.015625,2.65625,1.9296875,3.453125,-2.34375,3,-0.35806451612903223,1.318840579710145,4.96875,1.6153846153846154,5.75,2.6,6.328125,-0.35806451612903223
168,2001-03-02,4.96875,5.25,4.4375,4.703125,6501200.0,0.02580645161290329,-1.0392156862745099,8.5,33.50515233272485,28.868852548876067,0.9457470587911585,2.1237921590074347,1.59363011272767,5.296369226675969,11.674620695429743,0.8125,-1.504562352655209,-1.7636718273162844,-4.3978370559912925,0.8704934013587229,-3.080754441653788,-0.44658921297878074,1.5120750000000003,25.0,-9.98000998960827,1.3170826143375036,3,0.765625,2.5,1.8828125,3.328125,-2.443749904632568,4,-0.39308176100628933,1.9090909090909092,4.84375,1.318840579710145,4.96875,1.6153846153846154,5.75,-0.39308176100628933
169,2001-03-05,4.625,5.21875,4.5,5.09375,2490000.0,-0.0691823899371069,1.0,-1.7647058823529411,34.86292985961039,28.61709903804792,0.9866369884735509,2.188410592004171,1.941057032527084,5.452881866213868,10.36357553623837,0.71875,-1.502266143861796,-1.8589843273162838,-4.28598289236878,0.5680142377362127,-3.072483609842532,-0.6454850447900355,1.7740920000000004,10.256410256410255,-27.857628082864238,1.2134992825262483,3,0.875,2.84375,2.7421875,3.671875,-1.5699999332427983,0,-0.3851351351351351,-1.0392156862745099,4.96875,1.9090909090909092,4.84375,1.318840579710145,4.96875,-0.3851351351351351
170,2001-03-06,4.875,5.125,4.734375,4.90625,5240800.0,0.054054054054053946,-1.5,0.06666666666666667,34.66826313925027,29.98181901131781,0.6014803050418145,1.717590389969489,1.7208857900797865,5.014698399494144,10.176979705970437,0.5,-1.6439125818688272,-1.4128905773162845,-3.6816413020021947,0.8558601473696257,-2.5472659396592396,-0.27851521497332943,1.4456283200000009,33.33333333333333,-7.1173661676189965,1.1343753623429549,3,0.625,2.59375,2.52734375,3.421875,-0.9275000095367432,1,-0.5448717948717949,1.0,4.625,-1.0392156862745099,4.96875,1.9090909090909092,4.84375,-0.5448717948717949
171,2001-03-07,4.859375,5.03125,4.78125,4.96875,3170800.0,-0.0032051282051281937,1.1333333333333333,3.5,35.5392156862745,32.19560547177089,0.5554966588975949,1.545407884835444,1.7758399034400432,4.827664263500695,10.577674294124117,0.25,-1.7767900431998633,-1.2589843273162842,-3.4142866392239135,0.8963179845913447,-2.336635483270099,-0.18133317136246951,1.385928187200001,51.92307692307693,9.882715213018393,1.0776511559538144,3,0.640625,2.609375,2.62890625,3.4375,-0.9993751049041748,2,-0.5610931494611635,-1.5,4.875,1.0,4.625,-1.0392156862745099,4.96875,-0.5610931494611635
172,2001-03-08,5.03125,5.109375,4.671875,4.84375,2900000.0,0.03536977491961424,1.5454545454545454,-1.7142857142857142,27.348066298342545,32.15299874625658,0.3766948159135213,1.21136226199323,1.6400574902308058,4.445834969202679,11.735056269000397,0.4375,-1.7708083044488117,-0.9447265386581423,-2.983412079887147,1.093959002570863,-1.9640693092726451,0.07461623195636058,1.1417410597120012,73.07692307692307,35.319541664696935,1.0193427706145026,3,0.46875,2.4375,2.4609375,3.265625,-1.316250085830688,3,-0.5559006211180124,1.1333333333333333,4.859375,-1.5,4.875,1.0,4.625,-0.5559006211180124
173,2001-03-09,4.703125,5.0625,4.375,5.0625,1542800.0,-0.06521739130434778,2.8260869565217392,-1.9166666666666667,27.57660167130919,31.681712347052922,0.5166516576996498,1.3736381691222403,2.0233699575624975,4.535266963393935,13.007548801487184,0.6875,-1.6106103130410787,-1.122851538658142,-3.0656787367613703,0.819975659445086,-2.0942651377097556,-0.15143793960652818,1.4004464173235212,38.88888888888889,4.660230580848257,0.971413599051614,3,0.6171875,2.734375,2.9609375,3.59375,-0.8206250667572017,4,-0.46843853820598,1.5454545454545454,5.03125,1.1333333333333333,4.859375,-1.5,4.875,-0.46843853820598
174,2001-03-12,4.578125,4.78125,4.265625,4.65625,1842800.0,-0.02657807308970095,2.142857142857143,0.21739130434782608,33.22147651006712,31.853832905859782,0.4104744500357089,1.3604150438557179,2.1861163644145964,4.454349914770207,14.025363994614418,0.515625,-1.3726060016000945,-1.115820288658142,-3.0186112447018285,0.7869706673855443,-2.0672157666799853,-0.16442481063629888,1.4217321322841094,36.36363636363637,0.41113195971423266,0.9513954780218431,3,0.4296875,2.78125,3.3203125,3.421875,-0.08812522888183594,0,-0.4484641429914141,2.8260869565217392,4.703125,1.5454545454545454,5.03125,1.1333333333333333,4.859375,-0.4484641429914141
175,2001-03-13,4.9375,5.121094226837158,4.390625,4.5,1862800.0,0.07849829351535842,-1.2261919294084822,-5.6,42.36111111111112,33.24109612291208,-0.08523773547341484,0.9163468457276505,1.8447598309639037,3.9876043497131413,14.681398823665582,0.7304692268371582,-1.3028832939609183,-0.6728515386581417,-2.5530728791532162,1.2073698018369332,-1.612962208905679,0.2672591315893955,0.9236185617013808,78.53876900798139,38.24183598056649,0.9401106702475375,3,-0.1796875,1.9257817268371582,3.296875,2.75,0.09999990463256836,1,-0.38126580926436426,2.142857142857143,4.578125,2.8260869565217392,4.703125,1.5454545454545454,5.03125,-0.38126580926436426
176,2001-03-14,4.71875,4.875,4.46875,4.859375,2107600.0,-0.044303797468354444,3.727272727272727,-0.32142857142857145,43.10954063604241,34.68803969385915,0.10540485681458378,1.017113632055402,2.0813727752172815,4.122568333568655,15.372886590062173,0.46875,-1.3057891605127505,-0.7835937499999996,-2.604221934451642,1.0370344344516433,-1.693907842225821,0.12672034222582162,1.0147290767652706,52.9680070053828,9.239500435580908,0.9103140922258215,3,0.0390625,1.8046875,3.6875,2.78125,0.8562498092651367,2,-0.16344371063030316,-1.2261919294084822,4.9375,2.142857142857143,4.578125,2.8260869565217392,4.703125,-0.16344371063030316
177,2001-03-15,4.796875,5.0,4.609375,4.851562976837158,1634400.0,0.01655629139072845,1.2222252363081005,0.3888922797309028,29.6943231441048,34.26461422845693,0.022273701800698653,0.8314854659147457,2.026920291665471,3.9413000091958743,15.504963157476443,0.390625,-1.2687671033301369,-0.6101562500000002,-2.3644822880732503,1.14416978807325,-1.4873192690366253,0.2670067690366249,0.8191757506240487,62.100422006310865,19.49046363453943,0.877163019036625,3,-0.0546875,1.4609375,3.65625,2.546875,0.35312509536743164,3,-0.19530946812334593,3.727272727272727,4.71875,-1.2261919294084822,4.9375,2.142857142857143,4.578125,-0.19530946812334593
178,2001-03-16,4.59375,4.75,4.296875,4.734375,2215600.0,-0.04234527687296419,4.2727272727272725,2.57140615054626,26.582278481012665,33.34454185305718,0.1861908802747676,0.8414772036279068,2.2493269662890363,4.0183459954575,16.717795664179917,0.5,-1.1535192204671603,-0.6632812499999998,-2.1177532487783193,0.7911907487783196,-1.39051724938916,0.06395474938916035,0.9142666905741246,38.356143003897884,-1.0164198850201274,0.7272359993891598,3,0.1015625,1.6640625,3.66796875,2.578125,0.7637500762939453,4,-0.1912925356910341,1.2222252363081005,4.796875,3.727272727272727,4.71875,-1.2261919294084822,4.9375,-0.1912925356910341
179,2001-03-19,4.6875,4.71875,4.375,4.625,1898400.0,0.020408163265306145,4.5,-0.4444444444444444,33.49514563106797,33.214195463259145,0.11425385761453288,0.5780036785969456,2.155693152260805,3.8010254814309477,17.996171146601387,0.34375,-1.0259741167880883,-0.44296875000000036,-1.5858400960627348,0.6999025960627341,-1.0144044230313671,0.12846692303136642,0.7211253553281942,47.39333751033403,9.308943219487922,0.5714356730313671,3,0.0058596134185791016,1.3515625,3.57421875,2.484375,1.2024998664855966,0,-0.1717333475748697,4.2727272727272725,4.59375,1.2222252363081005,4.796875,3.727272727272727,4.71875,-0.1717333475748697
180,2001-03-20,4.25,4.828125,4.171875,4.75,1317600.0,-0.09333333333333338,1.0,-8.0,37.5,33.43206038700642,0.5071013453741671,0.913432589489318,2.6023320359924558,4.113900767669735,18.56912468186736,0.65625,-0.9535946784117275,-0.7859375000000002,-1.8890739152532632,0.3171989152532628,-1.3375057076266312,-0.23436929237336912,1.0671853269019387,9.433962264150944,-29.329239158118433,0.5515682076266314,3,0.3964846134185791,1.7421875,4.015625,2.921875,1.5475001335144034,1,0.056470534380744564,4.5,4.6875,4.2727272727272725,4.59375,1.2222252363081005,4.796875,0.056470534380744564
181,2001-03-21,4.296875,4.5,4.0,4.171875,2201600.0,0.011029411764705843,-1.1333333333333333,-0.25,40.22346368715084,34.86266009687401,0.41576701630725044,0.8031331869215048,2.5628104477189275,3.9613673509414653,18.885786320054187,0.5,-0.8690101721798866,-0.6726562500000002,-1.7863362772631817,0.4410237772631813,-1.2294962636315905,-0.11581623636840988,0.9057792942117446,29.6875,-11.380395425889034,0.5568400136315907,3,0.2636721134185791,1.609375,3.8984375,2.875,1.575624942779541,2,0.17236361416903412,1.0,4.25,4.5,4.6875,4.2727272727272725,4.59375,0.17236361416903412
182,2001-03-22,4.359375,4.4375,3.9570310115814213,4.234375,2879200.0,0.014545454545454639,2.4166683620876706,1.0,38.85714285714286,36.116053561966645,0.2770764569367925,0.7002371765082609,2.5090454438434664,3.8034771182959837,18.93447498177373,0.48046898841857866,-0.7983924541885887,-0.5617187499999998,-1.6938450734884363,0.5704075734884366,-1.1277819117442185,0.004344411744218846,0.6989607789063355,46.18835553543552,2.9604181574494106,0.5660631617442182,3,0.17968761920928955,1.5253905057907104,3.8359375,2.8125,1.9406251907348624,3,0.27885300284218184,-1.1333333333333333,4.296875,1.0,4.25,4.5,4.6875,0.27885300284218184
183,2001-03-23,4.328125,4.5625,4.078125,4.40625,2613200.0,-0.007168458781361964,1.48,-0.625,43.87096774193548,37.29933036550757,0.27886422796731036,0.6114732650292742,2.5483436914182755,3.726710359798769,19.75068345035218,0.484375,-0.736580120115164,-0.4968750000000002,-1.469019942626148,0.47526994262614775,-0.9829474713130741,-0.010802528686926216,0.5760281114808476,42.600912571131225,-4.599513151689571,0.48607247131307385,3,0.21093761920928955,1.5566405057907104,3.70703125,2.84375,2.1893749237060547,4,0.1898917187852549,2.4166683620876706,4.359375,-1.1333333333333333,4.296875,1.0,4.25,0.1898917187852549
184,2001-03-26,3.828125,4.421875,3.78125,4.375,1350800.0,-0.1155234657039711,1.0,7.0,30.40935672514621,35.97135765595591,0.7390026926000317,0.9640012468262276,3.0305991320519245,4.121675145793395,20.8525979641322,0.640625,-0.6557495990975903,-0.8718750000000002,-1.6547089206807062,-0.08904107931929461,-1.2632919603403527,-0.4804580396596476,0.9434310174949276,4.477611940298507,-42.63961252951236,0.39141696034035284,3,0.5625,1.671875,3.958984613418579,3.34375,2.921875,0,0.3995102240114796,1.48,4.328125,2.4166683620876706,4.359375,-1.1333333333333333,4.296875,0.3995102240114796
185,2001-03-27,3.4375,3.8125,3.3125,3.8125,5968400.0,-0.10204081632653061,1.6666666666666667,0.6857142857142857,26.666666666666657,34.14437165935861,0.9995946188307148,1.2358598239908494,3.3809445085813348,4.390454846497076,21.755045728103283,0.515625,-0.5633879644316009,-1.1468749999999996,-1.9592737791200125,-0.3344762208799872,-1.553074389560006,-0.7406756104399932,1.175607054695739,10.0,-35.00115425310776,0.40619938956000623,3,0.71875,1.734375,4.2578125,3.734375,3.552499771118164,1,0.7134545066139917,1.0,3.828125,1.48,4.328125,2.4166683620876706,4.359375,0.7134545066139917
186,2001-03-28,3.3125,3.4375,3.234375,3.4375,2838000.0,-0.036363636363636376,2.25,0.3333333333333333,21.354166666666657,33.21768760630993,1.0103941796834102,1.296908842731348,3.4805082911940515,4.406614882682323,22.032534507238648,0.203125,-0.5246004875079349,-1.1890625000000004,-2.1588942390009347,-0.21923076099906558,-1.6739783695004675,-0.7041466304995332,1.109375,5.88235294117647,-34.09815254893266,0.4849158695004674,3,0.71875,1.5859375,4.2265625,3.859375,3.4025001525878915,2,0.750188719551518,1.6666666666666667,3.4375,1.0,3.828125,1.48,4.328125,0.750188719551518
187,2001-03-29,3.109375,3.34375,3.0,3.265625,2442000.0,-0.061320754716981174,1.2,1.25,22.282608695652172,32.73994651904765,1.0604967218229149,1.4371184541763036,3.6366747557237167,4.494123031514423,22.40581559960405,0.34375,-0.5772323390529177,-1.3054687500000002,-2.4422616096523058,-0.1686758903476946,-1.8738651798261534,-0.7370723201738474,1.0750000000000002,7.000000000000001,-31.750492955373844,0.5683964298261529,3,0.8046875,1.671875,4.203125,4.0625,3.6281251907348624,3,0.8886431976778424,2.25,3.3125,1.6666666666666667,3.4375,1.0,3.828125,0.8886431976778424
188,2001-03-30,3.015625,3.1875,2.75,3.078125,3236800.0,-0.03015075376884424,2.111111111111111,0.4,22.527472527472526,31.521316174203708,1.0134200894709533,1.45145988256521,3.6768751961314443,4.4710362369594705,23.161191441503824,0.4375,-0.6292154997526263,-1.3015625000000002,-2.566363848298529,-0.036761151701471206,-1.9339631741492642,-0.6691618258507357,0.9318750000000002,15.887850467289718,-22.207659558771695,0.6324006741492645,3,0.7734375,1.640625,3.984375,4.15625,3.6543750762939453,4,1.0891192342333222,1.2,3.109375,2.25,3.3125,1.6666666666666667,3.4375,1.0891192342333222
189,2001-04-02,2.84375,3.015625,2.5,3.0,3023200.0,-0.05699481865284972,4.5,2.5,10.588235294117652,28.531120095772334,1.001582234872115,1.5631915088927837,3.7941142281753084,4.5203960336669144,24.036941819741465,0.515625,-0.6474015939798177,-1.3843750000000004,-2.7998019278764525,0.031051927876451835,-2.092088463938227,-0.6766615360617743,0.8642500000000002,26.190476190476193,-6.508777335870082,0.7077134639382261,4,0.6875,1.6875,4.15625,4.328125,3.5812501907348624,0,1.2918681050394918,2.111111111111111,3.015625,1.2,3.109375,2.25,3.3125,1.2918681050394918
190,2001-04-03,2.21875,2.75,1.984375,2.75,5518800.0,-0.21978021978021978,1.8823529411764706,3.4,9.183673469387756,25.082254516020882,1.4618808011199884,2.085935594099835,4.314280676385142,5.038211109924848,25.110030570642493,0.859375,-0.6567578442214961,-1.8765625000000004,-3.5170159684765405,-0.2361090315234602,-2.6967892342382704,-1.0563357657617303,1.2476500000000001,16.129032258064516,-13.427771973821248,0.8202267342382701,4,1.0546875,1.90625,4.78125,4.953125,4.053750038146973,1,2.0422535211267605,4.5,2.84375,2.111111111111111,3.015625,1.2,3.109375,2.0422535211267605
191,2001-04-04,2.132812976837158,2.3125,2.046875,2.296875,2302400.0,-0.03873217945367513,1.7200066406412124,0.3088226318359375,6.615777108893099,21.49988054399313,1.3505926551362135,2.062897859088638,4.275727362612894,5.017121734124258,26.2411103710535,0.265625,-0.727814316681906,-1.8261714220046996,-3.642968596144706,-0.00937424786469343,-2.7345700090747025,-0.9177728349346967,1.037182023162842,10.919575307561063,-13.920845826322632,0.908398587070003,4,1.1406245231628418,1.7343745231628418,4.867187023162842,5.039062023162842,4.004686832427979,2,2.2773617973217424,1.8823529411764706,2.21875,4.5,2.84375,2.111111111111111,3.015625,2.2773617973217424
192,2001-04-05,2.234375,2.4375,2.15625,2.21875,6473200.0,0.04761881340081331,-3.0,-0.09523837204232946,10.263145129762393,17.765678031529458,1.0235355686822944,1.8351463791081164,4.058740579510925,4.807538363669794,27.235287776505274,0.3046870231628418,-0.7967633163388363,-1.584765648841858,-3.4827962313523955,0.31326493366867947,-2.5337809400971265,-0.6357503575865895,0.698496,20.77922077922078,-2.2544122312572803,0.9490152912552687,4,0.96875,1.3828125,4.59375,4.9375,4.1156249046325675,3,2.0053147536057696,1.7200066406412124,2.132812976837158,1.8823529411764706,2.21875,4.5,2.84375,2.0053147536057696
193,2001-04-06,2.5,2.734375,2.125,2.140625,12031600.0,0.11888111888111896,-2.12,23.0,15.174118778094027,16.072873815190327,0.526709235999733,1.4714479181348663,3.6617749187037925,4.444568913392546,27.788039640179584,0.609375,-0.884645883789601,-1.2089843988418578,-3.1463176809182,0.7283488832344842,-2.177651039880029,-0.24031775780368658,0.24317179999999983,50.0,28.80646604907681,0.968666641038171,4,0.3984375,1.1171875,4.1796875,4.671875,4.247499942779541,4,1.6950000762939448,-3.0,2.234375,1.7200066406412124,2.132812976837158,1.8823529411764706,2.21875,1.6950000762939448
194,2001-04-09,2.525000095367432,2.612499952316284,2.440000057220459,2.5999999046325684,4875600.0,0.010000038146972923,2.4500011920940326,-0.20869512143342267,18.38487152637404,15.152674355157814,0.3323743253024869,1.3541755666694337,3.510572468672725,4.318886615009564,28.274424856099557,0.1724998950958252,-0.985375412316416,-1.0813280582427973,-3.0421889604908734,0.8795328440052792,-2.0617585093668356,-0.10089760711875906,-0.5406250953674321,70.61225735411358,45.95122755396752,0.9804304511240383,4,0.18593740463256792,1.076562404632568,4.076562404632568,4.646874904632568,4.764999866485596,0,1.6415840888605362,-2.12,2.5,-3.0,2.234375,1.7200066406412124,2.132812976837158,1.6415840888605362
195,2001-04-10,3.0550000667572017,3.0625,2.525000095367432,2.549999952316284,4862400.0,0.20990097084041714,1.0673074013382602,-6.733351983011873,30.663678065596017,16.18706451059441,-0.28786081267805264,0.7124394009460064,2.8700159898398776,3.683029104707041,28.9400846220077,0.5374999046325679,-1.1038485722209477,-0.4572030901908879,-2.327659684891692,1.413253504509916,-1.3924313875412895,0.47802520715951413,-1.058062567710876,99.26154503455524,72.12839472898536,0.9352282973504019,4,-0.3909375667572017,0.4996874332427983,3.4293749332427983,4.116874933242798,4.7250001430511475,1,1.1031096727781167,2.4500011920940326,2.525000095367432,-2.12,2.5,-3.0,2.234375,1.1031096727781167
196,2001-04-11,3.947499990463257,4.212500095367432,3.247499942779541,3.255000114440918,9857200.0,0.2921439948292437,-1.7279147799590966,1.3712865724575154,44.904112493596685,18.700564932588247,-1.2078296150240289,-0.25381651033296126,1.8755547676101143,2.6832980915888225,28.966833353907774,1.15750002861023,-1.126103825435047,0.4738593339920043,-1.3221815819094695,2.269900249893478,-0.42416112395873284,1.3718797919427415,-1.9079399913787842,87.30538477616065,59.99736754983161,0.8980204579507369,4,-0.849062442779541,-0.39476537704467773,2.536875009536743,3.224375009536743,3.5274999141693106,2,0.5889803808234757,1.0673074013382602,3.0550000667572017,2.4500011920940326,2.525000095367432,-2.12,2.5,0.5889803808234757
197,2001-04-12,3.859999895095825,4.050000190734863,3.5750000476837163,3.7725000381469727,3914000.0,-0.022165952014901236,1.032084225170958,0.1263536066626385,44.28767292187543,21.11836497641079,-1.1204871916427748,-0.2530790155059579,1.809617702952444,2.680431673269866,29.181868728247196,0.475000143051147,-1.1006343955019808,0.43320299386978167,-1.263655509075253,2.1300614968148164,-0.4152262576027361,1.281632245342299,-1.6900634902343752,83.11376363268808,55.35500692901013,0.8484292514725174,4,-0.7615623474121094,-0.3072652816772461,2.624375104904175,3.311875104904175,3.9100000858306885,3,0.5900259005351016,-1.7279147799590966,3.947499990463257,1.0673074013382602,3.0550000667572017,2.4500011920940326,2.525000095367432,0.5900259005351016
198,2001-04-16,3.714999914169312,3.8350000381469727,3.4674999713897705,3.8350000381469727,3375600.0,-0.037564762918967265,5.124994784598971,-1.3714322304298847,48.48864244970386,25.329521327031475,-0.9676016632643343,-0.18686916824678024,1.7781982389353659,2.732306607204531,29.134839398421164,0.3924999237060547,-1.0507849718868547,0.33214051723480287,-1.2809299812144102,1.9452110156840157,-0.47439473198980364,1.1386757664594094,-1.4225096878775032,71.93228939401197,39.52551250484322,0.8065352492246064,4,-0.6165623664855961,-0.16226530075073287,2.769375085830688,3.456875085830688,4.362500429153442,0,0.7092866894594401,1.032084225170958,3.859999895095825,-1.7279147799590966,3.947499990463257,1.0673074013382602,3.0550000667572017,0.7092866894594401
199,2001-04-17,3.8824999332427983,3.9249999523162837,3.5999999046325684,3.642499923706055,6679600.0,0.04508748935218754,1.0000000000000082,-1.9999980131805675,56.32214587782602,30.567129372413504,-1.0865185729203466,-0.44034679156714773,1.4597884989190066,2.4851824034434213,29.03605744004344,0.3250000476837154,-0.9874191890277189,0.5398905396461493,-0.9731847785873753,2.0529658578796743,-0.21664711947061344,1.296428198762912,-1.4748091148064524,80.44443483705876,43.33604754924602,0.7565376591167625,4,-0.7528123855590825,-0.3297653198242192,2.4964063167572017,3.2893750667572017,4.007499933242798,1,0.7379266088341683,5.124994784598971,3.714999914169312,1.032084225170958,3.859999895095825,-1.7279147799590966,3.947499990463257,0.7379266088341683
200,2001-04-18,4.489999771118164,4.7849998474121085,3.962500095367432,4.025000095367432,8188400.0,0.156471306714991,-1.7881362849839044,1.937498571972109,64.71185474525109,37.022249109786614,-1.4951963148189904,-1.0845499905467682,0.731016303134794,1.8077682299181257,29.052719245933467,0.9024999141693102,-0.8995713628643003,1.1353903889656065,-0.4114163274264264,2.682197105357639,0.3619870307695905,1.9087937471616225,-1.9740203960659528,80.81300197775012,38.112504408338786,0.7734033581960162,4,-1.0349998474121098,-0.937265157699585,1.693593978881836,2.681875228881836,3.130000114440918,2,0.623608092086287,1.0000000000000082,3.8824999332427983,5.124994784598971,3.714999914169312,1.032084225170958,3.859999895095825,0.623608092086287
201,2001-04-19,5.037499904632568,5.130000114440918,4.25,4.525000095367432,4748400.0,0.12193767515004983,1.52329699117561,1.1021508959930268,72.18148176388918,43.902064291356254,-1.7738784484950116,-1.6587651895932018,0.0837355508872406,1.2045535380198125,29.030870758903987,0.880000114440918,-0.7436388753146086,1.6458592772483827,-0.02631120565643741,3.3180297601532027,0.8097740357959724,2.481944518700793,-2.3399988917915655,94.43607808426493,45.26911025664152,0.8360852414524101,4,-1.4099998474121094,-1.4803123474121094,0.7730472087860107,2.2593750953674316,2.5950002670288095,3,0.5444169443365612,-1.7881362849839044,4.489999771118164,1.0000000000000082,3.8824999332427983,5.124994784598971,3.714999914169312,0.5444169443365612
202,2001-04-20,5.574999809265137,5.824999809265138,4.982500076293945,5.0349998474121085,5736800.0,0.10669973494952822,-1.612404281335621,1.053658854287816,76.71581773707175,50.74003084235378,-1.9977633907445331,-2.214038936986283,-0.5373931304271604,0.6056659244666127,29.216486959582944,0.8424997329711923,-0.4855956573778317,2.122577941417694,0.22863232969191394,4.016523553143474,1.1756051355548038,3.0695507472805845,-2.6342488862641424,89.39554540010884,34.53108559358705,0.9469728058628901,4,-1.4424998760223389,-1.670312404632568,0.06562519073486328,1.8078126907348633,1.2750000953674308,4,0.3408072036540353,1.52329699117561,5.037499904632568,-1.7881362849839044,4.489999771118164,1.0000000000000082,3.8824999332427983,0.3408072036540353
203,2001-04-23,5.150000095367432,5.387499809265137,5.050000190734863,5.252500057220459,8404000.0,-0.07623313514583352,-1.2314041249203957,-0.18981475758126953,72.8652936400485,56.79341107720649,-1.2933383489227297,-1.8174931927986018,-0.19701816453534793,0.9888866462848416,29.645942424850137,0.5249996185302734,-0.19779102311365016,1.6564844727516173,-0.34979694399412686,3.6627658894973614,0.6533437643787448,2.6596251811244893,-1.86313930601474,69.66293290654438,10.709927716292867,1.003140708372872,4,-0.9750001430511466,-1.2453126907348628,0.34999990463256836,2.2328124046325684,1.0999999046325684,0,0.5087378324353518,-1.612404281335621,5.574999809265137,1.52329699117561,5.037499904632568,-1.7881362849839044,4.489999771118164,0.5087378324353518
204,2001-04-24,5.357500076293945,5.949999809265138,5.224999904632568,5.224999904632568,3416000.0,0.04029125768622133,-9.943380609127205,-1.2926850826673117,83.9278579260164,62.71165328391987,-1.1809881415415315,-2.0074653013869255,-0.47286126151176333,0.7630934165556766,29.947288969234855,0.799999713897706,0.09349377166853445,1.7875156998634338,-0.38237682898254644,3.957408228709414,0.7025694354404433,2.872461964286424,-1.7660626045517605,70.18868838933138,5.578372540793069,1.0849462644229901,4,-0.7587502002716064,-1.3903126716613765,0.11906242370605469,2.0253124237060547,0.809999942779541,1,0.507699529313002,-1.2314041249203957,5.150000095367432,-1.612404281335621,5.574999809265137,1.52329699117561,5.037499904632568,0.507699529313002
205,2001-04-25,5.889999866485597,5.925000190734862,5.262499809265137,5.2849998474121085,3112000.0,0.09939333319804788,-1.0384624131331177,4.566031964242671,87.03715263473869,67.3931021884912,-1.4181901819043556,-2.4736337686746843,-1.0492805775008094,0.21745650147800166,29.776676467363362,0.6625003814697257,0.39308302451444854,2.1973904967308053,-0.20564449310860677,4.600425486570218,0.9958730018110993,3.3989079916505114,-1.9683636674901983,96.47059120521448,24.033193245434603,1.2015174949197063,4,-1.181249976158143,-1.9228124618530278,-0.523788809776307,1.4928126335144034,0.08750009536743075,2,0.3395585815510971,-9.943380609127205,5.357500076293945,-1.2314041249203957,5.150000095367432,-1.612404281335621,5.574999809265137,0.3395585815510971
206,2001-04-26,5.797500133514403,6.25,5.739999771118164,5.875,3418800.0,-0.015704539060776845,-4.2986874013817085,-0.12809894883025258,85.18702096722956,71.93747419353055,-1.1573817600551681,-2.3035212766213675,-1.0113698625851333,0.29140761016499095,29.622144935156218,0.5100002288818359,0.6868571621609472,1.9806407570838918,-0.5907222741577209,4.552003788325504,0.6949592414630859,3.2663222727046977,-1.5918930290812412,64.2998111461397,-14.0659136689179,1.2856815156208061,4,-0.9387501478195182,-1.6803126335144034,-0.47816407680511386,1.5384373664855966,0.2649998664855966,3,0.31435958776595885,-1.0384624131331177,5.889999866485597,-9.943380609127205,5.357500076293945,-1.2314041249203957,5.150000095367432,0.31435958776595885
207,2001-04-27,5.872499942779541,6.1500000953674325,5.635000228881836,5.885000228881836,2833200.0,0.012936577410593841,-1.1128212050342332,0.16129429209556265,84.60749761385644,75.95068032288083,-1.0246388554542296,-2.2776785982142904,-1.1355458861712533,0.19486366046628056,29.157387549524483,0.5149998664855966,0.9381515009575976,1.9174843192100526,-0.7872850845314687,4.622253722951573,0.5650996173392926,3.269869021080813,-1.3397899750556848,68.5416568981261,-12.85809961154412,1.3523847018707604,4,-0.9474999904632568,-1.755312442779541,-0.6391013860702515,1.377500057220459,0.695000171661377,4,0.2997020427468582,-4.2986874013817085,5.797500133514403,-1.0384624131331177,5.889999866485597,-9.943380609127205,5.357500076293945,0.2997020427468582
208,2001-04-30,6.300000190734862,6.389999866485597,5.96750020980835,5.9749999046325675,2824800.0,0.07279697779834793,-1.485294468262969,-25.99942780850658,85.78199724745139,79.2239971417281,-1.1699254438267586,-2.5787177782470914,-1.6369805637051602,-0.2409361404581256,28.50787001349002,0.5174999237060556,1.1010201794361016,2.1807658076286307,-0.678276546290637,5.039808161547898,0.7512446306689968,3.6102869845882646,-1.4925238178468234,92.27470569118455,9.117538147178664,1.4295211769596337,4,-1.1237502098083478,-2.1128127574920645,-1.0880861282348624,0.9285153150558481,0.3899998664855966,0,0.08730153924543771,-1.1128212050342332,5.872499942779541,-4.2986874013817085,5.797500133514403,-1.0384624131331177,5.889999866485597,0.08730153924543771
209,2001-05-01,6.517499923706055,6.5625,6.0,6.300000190734862,3482400.0,0.03452376609306462,2.6585379469477757,0.6692293584711908,84.88665614277616,81.46564174145311,-1.0888469180066052,-2.642352355729681,-1.9153225077188711,-0.48002516329234446,27.650211228314266,0.5625,1.296475759060562,2.2145780444145204,-0.7687821374055233,5.197938226234564,0.7228979535044981,3.7062581353245423,-1.425169321970455,96.53845617757119,14.78146653588098,1.4916800909100218,5,-1.1112499237060547,-2.2440624237060547,-1.3055858612060547,0.7110155820846558,0.75,1,-0.04104333361525314,-1.485294468262969,6.300000190734862,-1.1128212050342332,5.872499942779541,-4.2986874013817085,5.797500133514403,-0.04104333361525314
210,2001-05-02,6.75,6.807499885559082,6.262499809265138,6.574999809265138,3606800.0,0.035673199695526625,2.758621710234236,0.8045995659132191,82.56828151674034,82.61973060288102,-1.0806997143264372,-2.654051465841304,-2.172461049761594,-0.7257466173178617,26.39256700567816,0.5450000762939444,1.5070668749599792,2.2205156207084658,-0.7845638670579893,5.225595108474921,0.7179758768252382,3.7230553645916933,-1.3636355186115203,95.0959571517461,13.460791124747217,1.5025397438832275,5,-0.8550000190734863,-2.354062557220459,-1.8046875,0.390625,0.4050002098083496,2,-0.08629629347059464,2.6585379469477757,6.517499923706055,-1.485294468262969,6.300000190734862,-1.1128212050342332,5.872499942779541,-0.08629629347059464
211,2001-05-03,6.989999771118164,7.302499771118164,6.4375,6.619999885559082,7837600.0,0.03555552164713549,-1.353741973237421,2.1142827559522943,85.1290770725872,83.55453719571607,-1.1338472773080257,-2.647230166215074,-2.418195782043041,-0.9742135914617407,25.208991727264408,0.8649997711181641,1.6985987586910443,2.217656052112579,-0.7568099136266984,5.192122017851856,0.7304230692429403,3.7048890349822177,-1.319408208895564,81.25936517014584,-0.18097038410935795,1.4872329828696387,5,-0.8137497901916504,-2.346562385559082,-2.325937271118164,-0.08374977111816406,-0.35249996185302646,3,-0.14484976286389362,2.758621710234236,6.75,2.6585379469477757,6.517499923706055,-1.485294468262969,6.300000190734862,-0.14484976286389362
212,2001-05-04,6.7150001525878915,6.789999961853027,6.2750000953674325,6.75,5635200.0,-0.03934186373889992,7.956537243129369,-0.09459421145285643,82.71539046295183,84.64899239826087,-0.7600613158277252,-2.128469890296591,-2.142674253919286,-0.7258323681607353,24.131282595955287,0.7149996757507315,1.811435518435422,1.718625175952912,-1.122953542915913,4.560203894821737,0.2978358165184991,3.1394145353873246,-0.7180269485861785,55.99252347664772,-25.54961064726119,1.4207893594344125,5,-0.4512503147125253,-2.0715627670288095,-2.2501564025878915,0.1521873474121085,-0.4025001525878915,4,-0.09717053429052036,-1.353741973237421,6.989999771118164,2.758621710234236,6.75,2.6585379469477757,6.517499923706055,-0.09717053429052036
213,2001-05-07,6.737500190734862,7.03000020980835,6.574999809265138,6.742499828338622,2840000.0,0.0033507129762759824,-1.7575748380562073,0.1428474114441453,82.15091547129327,84.45155434773609,-0.5964121749443319,-1.9154350826534134,-2.1940995029316612,-0.7803294207930058,23.732247869958083,0.455000400543212,1.849743525778651,1.52925020456314,-1.1562278678474174,4.214728276973698,0.1865111683578613,2.8719892407684187,-0.47942167330985885,56.62190559171742,-24.023915359165215,1.342739036205279,5,-0.455000400543212,-2.0940628051757804,-2.3898439407348624,0.012499809265137607,-0.41499996185302646,0,-0.025231921555671555,7.956537243129369,6.7150001525878915,-1.353741973237421,6.989999771118164,2.758621710234236,6.75,-0.025231921555671555
214,2001-05-08,6.670000076293945,7.262499809265138,6.53000020980835,6.914999961853027,6511600.0,-0.0100185695777405,-1.7904766921827748,49.00352885073915,77.94873142932599,83.44172976935691,-0.3611316786000085,-1.6037026383783903,-2.159423919357466,-0.7452941840218141,23.377324920900026,0.732499599456788,1.8133884020488225,1.2545000910758972,-1.18783901098944,3.6968391931412343,0.03333054004322911,2.4756696421085653,-0.3949999809265128,39.18271942075282,-39.73002987259673,1.2211695510326686,5,-0.2012500762939453,-2.0265626907348633,-2.4473438262939453,-0.04500007629394531,-0.625,1,0.002998497855734028,-1.7575748380562073,6.737500190734862,7.956537243129369,6.7150001525878915,-1.353741973237421,6.989999771118164,0.002998497855734028
215,2001-05-09,6.425000190734862,6.6624999046325675,6.192500114440918,6.5250000953674325,4496800.0,-0.03673161660519986,1.5066687350829324,0.40816306670663743,69.28423761889619,81.6747538417643,-0.036052476736768035,-1.1523682927853942,-1.9321347073250186,-0.5242844737147179,23.719098786845972,0.47749996185302734,1.8241829712161177,0.8410001993179312,-1.3696501995286052,3.0516505981644677,-0.26432500010533655,1.946325398741199,0.8774995803833017,20.945959297854838,-53.689759157143456,1.1053251994232682,5,0.04374980926513761,-1.7815628051757804,-2.3937501907348624,0.0749998092651376,-0.6400003433227539,2,0.13112835921563315,-1.7904766921827748,6.670000076293945,-1.7575748380562073,6.737500190734862,7.956537243129369,6.7150001525878915,0.13112835921563315
216,2001-05-10,6.272500038146973,6.7249999046325675,6.267499923706055,6.672500133514403,1689200.0,-0.023735431604780644,-1.2317054590833294,4.00000476837605,60.856039202635905,79.03570290718424,0.21334800650591035,-0.860892457429169,-1.7742965732240297,-0.3869253623723994,26.033315271834145,0.4574999809265128,1.7703326976221128,0.5722500443458554,-1.5172601442043163,2.6617602328960275,-0.4725050499292305,1.6170051386209412,1.0077997398376466,7.476630516160768,-62.5949210718328,1.044755094275086,5,0.3624999523162842,-1.5978126525878906,-2.5732812881469727,-0.030312538146972656,-0.42999982833862305,3,0.14069352989945716,1.5066687350829324,6.425000190734862,-1.7904766921827748,6.670000076293945,-1.7575748380562073,6.737500190734862,0.14069352989945716
217,2001-05-11,6.137499809265138,6.324999809265138,5.949999809265138,6.2775001525878915,1671600.0,-0.02152255529068392,2.191494024308585,0.3500007748601981,66.89478171131154,76.93712340316871,0.4357112756049899,-0.5760537690333978,-1.6313872795308866,-0.26027082165998205,28.241814519592317,0.375,1.6358523013473514,0.32337481975555527,-1.5841762482314694,2.2309258877425804,-0.6304007142379575,1.277150353749068,1.1210439754486075,14.285714285714285,-53.53093426475633,0.9537755339935126,5,0.4887499809265128,-1.4237499237060556,-2.5671873092651376,0.1046876907348624,-0.12999963760375977,4,0.08146639764374464,-1.2317054590833294,6.272500038146973,1.5066687350829324,6.425000190734862,-1.7904766921827748,6.670000076293945,0.08146639764374464
218,2001-05-14,6.3499999046325675,6.4124999046325675,5.800000190734862,6.114999771118164,5339200.0,0.03462323453707339,2.4027749263220803,-1.678568265883741,66.9513248094972,74.94430881058216,0.2582022290903785,-0.6124238609366603,-1.8373757127670283,-0.47597386740292524,30.30850076934517,0.6124997138977051,1.5239741039504606,0.4041249155998221,-1.2385777490352687,2.046827580234913,-0.41722641671772376,1.225476247917368,0.8562021210632329,37.60682785342686,-28.674231715073496,0.8213513323175454,5,0.2012500762939462,-1.6362500190734854,-2.9398436546325675,-0.10781240463256747,-0.759999752044676,0,-0.005905496881221994,2.191494024308585,6.137499809265138,-1.2317054590833294,6.272500038146973,1.5066687350829324,6.425000190734862,-0.005905496881221994
219,2001-05-15,6.747499942779541,7.005000114440918,6.300000190734862,6.362500190734862,2395200.0,0.06259843214438199,-1.7647069273253007,1.6382958864194925,65.35362966626003,73.03156971608436,-0.11537412138481162,-0.8266635636440753,-2.2125290618652853,-0.8664143552189021,32.84503070867826,0.7049999237060556,1.4283065357175415,0.6583749532699583,-0.7021525685528687,2.0189024750927853,-0.02188880764145562,1.3386387141813723,0.3743299728186029,78.63068979544676,15.500502894820727,0.6802637609114137,5,-0.19624996185302734,-1.8762500286102295,-3.489687442779541,-0.505312442779541,-1.6024999618530273,1,-0.06298624935187958,2.4027749263220803,6.3499999046325675,2.191494024308585,6.137499809265138,-1.2317054590833294,6.272500038146973,-0.06298624935187958
220,2001-05-16,7.289999961853027,7.5900001525878915,6.59499979019165,6.59499979019165,8853200.0,0.08040015171159975,-1.8633096881623001,1.8051964136868413,73.01464776180646,71.68552201488649,-0.6405839909149709,-1.2107129639060812,-2.7339772342262005,-1.3871521547223828,34.73167014967123,0.9950003623962411,1.2884348277623392,1.060874962806702,-0.17757194959500033,2.2993218752084044,0.44165150660585084,1.6800984190075532,-1.489999771118165,83.24021245093769,19.421139094218333,0.6192234562008512,5,-0.5949997901916504,-2.2324998378753653,-4.133749961853027,-1.0478124618530273,-2.1875,2,-0.1707818781994367,-1.7647069273253007,6.747499942779541,2.4027749263220803,6.3499999046325675,2.191494024308585,6.137499809265138,-0.1707818781994367
221,2001-05-17,7.78000020980835,7.875,7.2874999046325675,7.364999771118164,5998800.0,0.06721539787645892,-1.0614032225816592,0.5971227858809581,76.07655677053963,70.94787382684069,-1.1250488116350592,-1.5649532980241148,-3.1962940287844095,-1.8478291606406483,36.39202700413386,0.5875000953674325,1.1617708860558773,1.4137501955032352,0.12456487600859578,2.7029355149978747,0.7691575357559159,2.0583428552505545,-1.9442000198364262,95.42169643739416,30.869849429331097,0.6445926597473196,5,-0.942500114440918,-2.218750238418579,-4.67062520980835,-1.5378127098083496,-2.7699999809265137,3,-0.2564267748837741,-1.8633096881623001,7.289999961853027,-1.7647069273253007,6.747499942779541,2.4027749263220803,6.3499999046325675,-0.2564267748837741
222,2001-05-18,7.4749999046325675,8.1875,7.449999809265138,8.015000343322754,7377200.0,-0.039203123001367524,-1.499997979505727,-1.3012045008784157,66.61951352362667,69.22216249932218,-0.783275046798428,-1.1703139752120668,-2.8721245202549586,-1.5179753203639885,37.49597462825952,0.7375001907348624,1.049018223597849,1.013749885559081,-0.30950317590548515,2.337002947023647,0.3521233548267979,1.675376416291364,-1.5576317222595213,70.15706168425886,8.735563776889748,0.661626530732283,5,-0.48124980926513583,-1.6474999189376822,-4.14941382408142,-1.2328124046325675,-2.052499771118164,4,-0.21839461078955869,-1.0614032225816592,7.78000020980835,-1.8633096881623001,7.289999961853027,-1.7647069273253007,6.747499942779541,-0.21839461078955869
223,2001-05-21,7.769999980926514,8.087499618530272,7.449999809265138,7.517499923706055,4750800.0,0.03946489365319228,-2.2903191668707334,-0.46759231868943985,67.33563772684742,68.04292986571346,-1.0241087755314044,-1.3270022426856043,-3.1335541712266917,-1.7751767177610027,38.6595809537492,0.637499809265134,0.9010737495930785,1.1777499675750729,-0.11738049018402386,2.4728804253341696,0.5301847386955245,1.8253151964546213,-1.7164238894958501,77.88079145628988,20.037939279022844,0.6475652288795485,5,-0.776249885559082,-1.9424999952316284,-4.444413900375366,-1.5278124809265137,-2.0824999809265137,0,-0.22683395284319818,-1.499997979505727,7.4749999046325675,-1.0614032225816592,7.78000020980835,-1.8633096881623001,7.289999961853027,-0.22683395284319818
224,2001-05-22,8.077500343322754,8.100000381469728,7.487500190734862,7.605000019073486,13885200.0,0.03957533631288035,1.3671486634287777,1.871287988805188,68.00000000000001,67.90023679694721,-1.2415178172762005,-1.4970324276791747,-3.399189037638717,-2.0511891097592425,39.356266410482,0.612500190734866,0.7860631489825165,1.349250316619873,0.029049785567490716,2.6694508476722563,0.6891500510936819,2.009350582146064,-1.89588881737793,93.09264413280775,38.3112677492453,0.6601002655261916,5,-1.0837502479553223,-2.1837503910064697,-4.7519142627716064,-1.835312843322754,-2.317500114440918,1,-0.30795420427201203,-2.2903191668707334,7.769999980926514,-1.499997979505727,7.4749999046325675,-1.0614032225816592,7.78000020980835,-0.30795420427201203
225,2001-05-23,7.889999866485597,8.012499809265138,7.682499885559082,8.0,8274400.0,-0.023212685715594428,3.8888967380745316,-0.2328043556143103,62.37963802632274,68.06952555513463,-0.9212303355606091,-1.21427075303695,-3.1827241637996933,-1.8451961447958718,40.09060161499228,0.3950004577636719,0.6726571034474045,1.061749839782716,-0.2936226442337917,2.417122323799224,0.3840635977744622,1.73943608179097,-1.588035032097462,66.94443311220468,14.871545296042697,0.6776862420082537,5,-0.896249771118165,-1.8149998188018808,-4.548788785934449,-1.6478123664855966,-1.1649999618530291,2,-0.34790873662989996,1.3671486634287777,8.077500343322754,-2.2903191668707334,7.769999980926514,-1.499997979505727,7.4749999046325675,-0.34790873662989996
226,2001-05-24,7.619999885559082,7.9000000953674325,7.5625,7.762499809265138,5672000.0,-0.03422053048104545,-1.6213630707238373,1.295452279495612,62.46555411730923,67.57738915580104,-0.4916930612203103,-0.8440055833534172,-2.8792479808774596,-1.5570880262735178,40.4683146254996,0.33750009536743253,0.599156420799555,0.7006248712539671,-0.6071865942279864,2.0084363367359206,0.04671913851299081,1.3545306039949434,-1.204902941234236,23.050851841075783,-27.347839354325146,0.6539057327409766,5,-0.6262497901916504,-1.401249885559082,-4.116132616996765,-1.401249885559082,-0.5774998664855957,3,-0.3303805723773111,3.8888967380745316,7.889999866485597,1.3671486634287777,8.077500343322754,-2.2903191668707334,7.769999980926514,-0.3303805723773111
227,2001-05-25,7.632500171661378,7.8125,7.5250000953674325,7.612500190734862,1844400.0,0.0016404575183768255,-1.9487143747936941,-0.1403508184872491,62.36187043868334,67.06744978126616,-0.3015357011427975,-0.7566861520824846,-2.859955191386594,-1.548978268547672,41.03578119178712,0.28749990463256747,0.5962873214820075,0.6251251459121709,-0.6215108726601093,1.8717611644844512,0.0018071366260308253,1.248443155198311,-1.1110590439960228,28.076954113633825,-20.644972584579797,0.6233180092861402,5,-0.3887500762939462,-1.0475001335144052,-4.040156364440919,-1.9098434448242196,-0.7325000762939453,4,-0.34359644727118277,-1.6213630707238373,7.619999885559082,3.8888967380745316,7.889999866485597,1.3671486634287777,8.077500343322754,-0.34359644727118277
228,2001-05-29,6.8499999046325675,7.565000057220459,6.7249999046325675,7.565000057220459,6860800.0,-0.10252214208053956,1.3496502750316137,-35.750041723288,52.076121427421945,65.59217108806193,0.6250823631763351,0.07286734924527583,-2.0475507381642872,-0.7514563548282647,40.79752203456914,0.9075002670288104,0.6347992024991234,-0.18487510681152397,-1.389361829604689,1.019611615981641,-0.7871184682081065,0.41736825458505855,-0.228595244627134,9.090905938267799,-39.1507044545784,0.6022433613965823,5,0.5412499904632577,-0.23124980926513583,-2.8314062356948844,-1.4671874046325675,0.125,1,-0.2083941300718507,-1.9487143747936941,7.632500171661378,-1.6213630707238373,7.619999885559082,3.8888967380745316,7.889999866485597,-0.2083941300718507
229,2001-05-30,6.25,6.699999809265138,6.1500000953674325,6.6875,4416000.0,-0.0875912281731267,1.378379102864934,0.611887981305319,48.13432729597481,62.827691036302866,1.281895492115945,0.6870233393531251,-1.4270244442158013,-0.15000022560627357,40.034154496170125,0.6999998092651349,0.6575368160325539,-0.7715000152587894,-2.005749691637721,0.46274966112014226,-1.3886248534482553,-0.15437517706932358,1.9375,5.369123221141056,-44.41155709151255,0.617124838189466,5,0.9187500476837158,0.4562499523162842,-2.210156321525573,-1.1328125,0.5324997901916504,2,-0.08999999999999997,1.3496502750316137,6.8499999046325675,-1.9487143747936941,7.632500171661378,-1.6213630707238373,7.619999885559082,-0.08999999999999997
230,2001-05-31,6.167500019073486,6.422500133514403,6.074999809265138,6.269999980926514,4419600.0,-0.013199996948242143,-1.4173903524775622,0.23428562709263392,48.8636367154936,59.80403325240886,1.328086543730036,0.7627531007035042,-1.310429430796864,-0.059523342009038416,38.9680677650322,0.3475003242492658,0.6673645669295016,-0.824874997138977,-2.1124395423668325,0.4626895480888784,-1.4686572697529048,-0.18109272452504932,1.9792499828338617,5.068503852451665,-47.99528872524611,0.6437822726139275,5,0.963749885559082,0.557499885559082,-1.8845313787460327,-1.0503125190734863,0.5574998855590811,3,-0.0660721181891244,1.378379102864934,6.25,1.3496502750316137,6.8499999046325675,-1.9487143747936941,7.632500171661378,-0.0660721181891244
231,2001-06-01,5.977499961853027,6.4375,5.934999942779541,6.3375000953674325,4199600.0,-0.030806656932771515,-1.2584263522614396,3.5121977316499122,48.28877245341022,57.76728424460703,1.380709662802782,0.9201884854014022,-1.0893503451896,0.13618232641586037,37.35586139120364,0.502500057220459,0.653647722247678,-0.9642500638961788,-2.329484928370791,0.4009848005784331,-1.6468674961334848,-0.28163263165887287,2.0863800323486323,2.26364941561735,-53.40418040328903,0.682617432237306,6,1.0400002002716073,0.9337501525878906,-1.6395313143730164,-1.0790624618530273,0.12249994277954013,4,0.125052270606425,-1.4173903524775622,6.167500019073486,1.378379102864934,6.25,1.3496502750316137,6.8499999046325675,0.125052270606425
232,2001-06-04,6.0625,6.0999999046325675,5.800000190734862,6.039999961853027,3136800.0,0.01421999810780794,5.153849915881015,-0.062500082784198,46.83892495210399,55.48987171407998,1.2005235372306853,0.826155790877019,-1.143657734909043,0.057689581739129636,35.92029049009488,0.2999997138977051,0.5591146202570467,-0.8466250181198118,-2.2648330718519443,0.5715830356123206,-1.5557290449858776,-0.13752099125374606,1.8736471911163326,14.872511564990521,-41.300326744805034,0.7091040268660662,6,0.8875002861022949,0.848750114440918,-1.5745312571525574,-1.1640625,-0.25500011444091797,0,0.16164948768222454,-1.2584263522614396,5.977499961853027,-1.4173903524775622,6.167500019073486,1.378379102864934,6.25,0.16164948768222454
233,2001-06-05,6.567500114440918,6.6599998474121085,6.125,6.177499771118164,11191200.0,0.08329898794901736,-1.1616160448515989,17.333319204848895,48.06659778225239,53.27504924544136,0.5665940400846381,0.32439877773298953,-1.610456804514846,-0.4380501115723128,34.49458223096224,0.5974998474121085,0.4055154289559866,-0.33312489986419713,-1.7576875762173323,1.091437776488939,-1.0454062380407647,0.37915643831237045,1.1977553166448969,85.27780544611836,30.626088979535226,0.7122813381765679,6,0.33874988555908203,0.42624998092651367,-2.046406388282776,-1.669062614440918,0.09999990463256836,1,0.05062808909517913,5.153849915881015,6.0625,-1.2584263522614396,5.977499961853027,-1.4173903524775622,6.167500019073486,0.05062808909517913
234,2001-06-06,6.690000057220459,7.005000114440918,6.425000190734862,6.675000190734862,12755200.0,0.018652446234478592,-1.2524274721235327,0.03846116225898576,42.91617927402113,51.11244271740785,0.25320664382018165,0.21446999660520838,-1.676425659081218,-0.5604627563583673,32.96124790738121,0.5799999237060556,0.3139819640766053,-0.2116249561309811,-1.635533912425874,1.212284000163912,-0.9235794342784276,0.5003295220164654,0.9180349546372799,73.8589147581308,21.880637556293713,0.7119544781474463,6,0.16000008583068848,0.30375003814697266,-2.0082813501358032,-1.791562557220459,0.2824997901916495,2,0.04260087368826104,-1.1616160448515989,6.567500114440918,5.153849915881015,6.0625,-1.2584263522614396,5.977499961853027,0.04260087368826104
235,2001-06-07,7.267499923706055,7.425000190734862,6.5999999046325675,6.5999999046325675,6662800.0,0.08632284925951605,-1.4719108989612386,44.50039736783288,44.07171672232248,49.06868300685376,-0.471459985482773,-0.31270836860975937,-2.1769253519427494,-1.1432483394907855,32.24026945053329,0.8250002861022949,0.20172942197084076,0.32374992370605504,-1.090605599128489,1.7381054465406,-0.383427837711217,1.030927685123327,0.1958923024618544,90.3076758751503,42.014345921332136,0.7071777614172724,6,-0.46124982833862305,-0.27374982833862305,-2.4276561737060547,-2.3690624237060547,-0.7174997329711923,3,-0.06673548518829275,-1.2524274721235327,6.690000057220459,-1.1616160448515989,6.567500114440918,5.153849915881015,6.0625,-0.06673548518829275
236,2001-06-08,7.15500020980835,7.519999980926514,7.03249979019165,7.25,5442800.0,-0.015479836956136639,-1.8676428720690346,-0.14232177899187679,46.125912686867025,47.26468770109639,-0.4826085107625504,-0.13776745760272568,-1.9831154040111398,-1.0282596364686043,31.460215710816612,0.4875001907348633,0.04814025096834662,0.1671252012252804,-1.2137225285428102,1.547972930993371,-0.5232986636587649,0.8575490661093257,-1.3550000190734872,78.77908048596368,31.8777859421765,0.6904238648840453,6,-0.4725000858306885,-0.16125011444091797,-2.0095314979553223,-2.5534377098083496,-0.2850003242492676,4,-0.0600978745725711,-1.4719108989612386,7.267499923706055,-1.2524274721235327,6.690000057220459,-1.1616160448515989,6.567500114440918,-0.0600978745725711
237,2001-06-11,6.637499809265138,7.105000019073486,6.25,7.102499961853027,4959200.0,-0.07232709788516878,2.6382958864194825,4.894749258391088,36.99023768667718,45.5884783965692,-0.1353223372391117,0.4417616659405921,-1.3820934006928072,-0.5204852255302184,30.830870278760834,0.9050002098083496,-0.09063602230620837,-0.37537519931793106,-1.7086846514161858,0.9579342527803236,-1.042029925367058,0.29127952673119584,-0.8030996227264424,36.73833808404441,-5.986314574344917,0.6666547260491273,6,0.02250027656555087,0.35625028610229403,-1.2276561260223398,-1.9940624237060556,-0.43999958038330167,0,-0.08097927232815672,-1.8676428720690346,7.15500020980835,-1.4719108989612386,7.267499923706055,-1.2524274721235327,6.690000057220459,-0.08097927232815672
238,2001-06-12,6.3125,6.5,6.139999866485597,6.485000133514403,6858800.0,-0.04896419112682726,2.5555592185045817,0.3709679073315984,29.805491940908,43.55194113489511,0.11780327249202838,0.8050851647960027,-0.9726041752092556,-0.20944538436244997,30.409727653978138,0.497499942779541,-0.23032166499625362,-0.6985000133514401,-2.0358338407917795,0.6388338140888994,-1.3671669270716098,-0.029833099631270343,-0.4443878175735483,12.500008638353544,-22.86807117928776,0.6686669137201695,6,0.3475000858306885,0.6812500953674316,-0.8589063882827759,-1.669062614440918,0.5324997901916504,1,-0.08000001812925428,2.6382958864194825,6.637499809265138,-1.8676428720690346,7.15500020980835,-1.4719108989612386,7.267499923706055,-0.08000001812925428
239,2001-06-13,6.322500228881836,6.675000190734862,6.012499809265138,6.327499866485597,5143600.0,0.0015841946743502255,-1.1199996032717874,0.028983383965573536,31.305910357356566,41.60108265065766,0.13317331396512966,0.8027709770937879,-0.8907159029149341,-0.23249120805671808,29.426304105164093,0.6625003814697248,-0.38353360603545816,-0.6672497987747192,-2.0353650460562296,0.7008654485067911,-1.3513074224154744,0.016807824866035936,-0.42135029048538275,20.563872923148995,-10.363460180599514,0.6840576236407553,6,0.33749985694885254,0.6712498664855957,-0.8595316410064697,-1.679062843322754,0.5174999237060556,2,0.05456698737876753,2.5555592185045817,6.3125,2.6382958864194825,6.637499809265138,-1.8676428720690346,7.15500020980835,0.05456698737876753
240,2001-06-14,6.045000076293945,6.304999828338622,5.897500038146973,6.142499923706055,3730400.0,-0.04389088850012868,-1.0764324555478297,19.501382927988907,31.250005676631815,39.70788634212673,0.43747459401846545,1.0352967009187433,-0.5025085826430633,0.009509862414558867,27.800497115071554,0.4250001907348633,-0.45080552001026764,-0.8824999570846561,-2.305296538219462,0.5402966240501508,-1.5938982476520591,-0.17110166651725311,1.4749999046325684,9.090911762640005,-21.889546177223707,0.7113982905674033,6,0.6150000095367432,0.9487500190734863,-0.4889063835144043,-1.4015626907348633,0.4899997711181632,3,0.15343254911698745,-1.1199996032717874,6.322500228881836,2.5555592185045817,6.3125,2.6382958864194825,6.637499809265138,0.15343254911698745
241,2001-06-15,5.7849998474121085,5.9625000953674325,5.5,5.807499885559082,3055600.0,-0.04301079000833319,1.7819516308525312,0.2307699831761897,29.229904091149578,37.75132846868735,0.7457172080867887,1.1996814985149067,-0.1297694385046233,0.22396803745448413,25.658685063511257,0.5450000762939453,-0.460977047568484,-1.0427501678466804,-2.49335525614567,0.4078549204523103,-1.7680527119961758,-0.31744762369718504,1.7025501346588143,17.75699962774016,-13.029312898346642,0.7253025441494952,6,0.7250001430511483,1.0587501525878915,-0.22890615463256747,-1.1415624618530265,0.47250032424926935,4,0.13223861080393506,-1.0764324555478297,6.045000076293945,-1.1199996032717874,6.322500228881836,2.5555592185045817,6.3125,0.13223861080393506
242,2001-06-18,5.84250020980835,6.019999980926514,5.71999979019165,5.7750000953674325,1973200.0,0.009939561609835446,-2.3802700364812517,-2.999999999999842,36.46743481518964,36.462532583458156,0.7305535579048019,1.0683841176106155,-0.07481244268919163,0.12597448009294254,23.170728101982423,0.3000001907348633,-0.4682238000818,-0.9036248207092283,-2.384289239678706,0.5770395982602494,-1.6439570301939677,-0.16329261122448901,1.5655477729797367,29.148949294565213,-4.200683315218562,0.7403322094847391,6,0.6674997806549072,1.0012497901916504,-0.18765652179718018,-1.1990628242492676,0.044999599456788,0,0.1758664336931941,1.7819516308525312,5.7849998474121085,-1.0764324555478297,6.045000076293945,-1.1199996032717874,6.322500228881836,0.1758664336931941
243,2001-06-19,6.007500171661378,6.172500133514403,5.7249999046325675,6.014999866485597,3158000.0,0.028241327501542512,1.7751932482863753,-0.11110640161630009,46.31179064598765,36.83982273589888,0.5339102138691638,0.8058902966466004,-0.1316823030365315,-0.08720336596953526,20.630600467747566,0.44750022888183594,-0.45237903809318425,-0.6504998683929433,-2.0836172152445345,0.7826174784586479,-1.3670585418187393,0.06605880503285277,1.3242258918151846,43.19149696001154,6.042167571456837,0.7165586734257958,6,0.502499818801879,0.8362498283386222,-0.33750033378601163,-1.3640627861022958,0.9549999237060547,1,0.0316271413718352,-2.3802700364812517,5.84250020980835,1.7819516308525312,5.7849998474121085,-1.0764324555478297,6.045000076293945,0.0316271413718352
244,2001-06-20,5.5900001525878915,6.0,5.239999771118164,5.994999885559082,5540800.0,-0.06949646394400788,2.6626520421271307,54.00216174974556,42.02898932266765,36.61285302482612,0.8705094575159826,1.0830041052424972,0.3905198881965086,0.2829442157368378,17.9995869820505,0.7675004005432138,-0.4430687863667604,-0.943624877929687,-2.2869851662778666,0.3997354104184927,-1.6153050221037768,-0.27194473375559713,1.6684568683496082,32.863883818296955,-7.998794755814025,0.6716801441740898,6,0.7899997234344474,1.1237497329711905,0.04249978065490634,-0.9465627670288095,1.4124999046325675,2,0.2245079791317639,1.7751932482863753,6.007500171661378,-2.3802700364812517,5.84250020980835,1.7819516308525312,5.7849998474121085,0.2245079791317639
245,2001-06-21,5.144999980926514,5.487500190734863,4.75,5.445000171661377,5626000.0,-0.0796064686072262,2.8311675443767927,0.7407417000845372,39.26499337347169,35.85052865667109,1.0982651022001217,1.3827034550346866,0.9201239258600369,0.6835112452161729,15.459202762981604,0.8400001525878915,-0.49131114110902363,-1.25137505531311,-2.571957520072729,0.06920740944650916,-1.9116662876929196,-0.5910838229333004,1.9923496050218255,27.76801011263414,-17.234567043988793,0.6602912323798096,6,0.7825000286102295,1.3237500190734863,0.5662499666213989,-0.5015625953674316,2.3350000381469727,3,0.32944609872595976,2.6626520421271307,5.5900001525878915,1.7751932482863753,6.007500171661378,-2.3802700364812517,5.84250020980835,0.32944609872595976
246,2001-06-22,5.102499961853027,5.34250020980835,4.8125,5.150000095367432,4323600.0,-0.008260450773769135,1.4508659686291026,0.1583336777155064,37.48370547759551,35.90535841121756,0.9152480695131819,1.2932330706740043,1.01970596332165,0.6811293792335515,13.072030329853948,0.5300002098083496,-0.5301093499687228,-1.1680000782012936,-2.4773727976480506,0.14137264124546345,-1.8226864379246717,-0.5133137184779155,1.8438616572194446,24.7803113369239,-23.04071670558247,0.6546863597233784,6,0.6100001335144043,1.3662500381469727,0.7737501859664917,-0.31531238555908203,2.570000171661376,4,0.2807447126445157,2.8311675443767927,5.144999980926514,2.6626520421271307,5.5900001525878915,1.7751932482863753,6.007500171661378,0.2807447126445157
247,2001-06-25,5.010000228881836,5.122499942779541,4.757500171661377,5.079999923706055,1734800.0,-0.018128316249433007,3.709682579724234,1.4736736435275812,27.24617081369793,35.620989397083115,0.8410547922437575,1.2429127831386761,1.1722105884369292,0.7038029728687736,10.674627435299206,0.36499977111816406,-0.6303515495526941,-1.1293748140335085,-2.3887489677533456,0.1299993396863286,-1.7590618908934266,-0.4996877371735904,1.7606524606648382,18.27769451518321,-23.78062161381867,0.6296870768599183,6,0.7024998664855957,1.458749771118164,1.1893748044967651,-0.08031272888183594,2.739999771118164,0,0.24900197321108042,1.4508659686291026,5.102499961853027,2.8311675443767927,5.144999980926514,2.6626520421271307,5.5900001525878915,0.24900197321108042
248,2001-06-26,5.422500133514403,5.59250020980835,4.849999904632568,4.862500190734863,5748400.0,0.08233530654441346,-1.5384603471534477,-8.000034059945492,32.92929658791438,35.80136564492287,0.3229986671494709,0.7567855776157844,0.830420529713721,0.21418518580821733,9.618486600381427,0.7425003051757812,-0.7380784541956995,-0.6454999208450323,-1.8970795242459948,0.6060796825559303,-1.2712897225455135,-0.019710119144551008,1.1865003408685366,53.80001068115228,15.113051235983669,0.6257898017004814,6,0.10499978065490811,1.0025000572204608,0.988124907016755,-0.3365626335144034,2.714999675750735,1,0.08575374168766703,3.709682579724234,5.010000228881836,1.4508659686291026,5.102499961853027,2.8311675443767927,5.144999980926514,0.08575374168766703
249,2001-06-27,5.6875,6.045000076293945,5.420000076293945,5.639999866485597,4921200.0,0.04887042138509745,-1.5641040689149919,0.08482167565703339,26.764710914716588,35.302999560265626,-0.04643129194204931,0.47166650377417696,0.6352678621859038,-0.11370223604871654,9.499112234783667,0.625,-0.7605757276002798,-0.3523750543594364,-1.6119890838803919,0.9072389751615191,-0.9821820691199141,0.27743196040104134,0.7727804364323045,72.39381812879536,38.57440250410818,0.6298070147604776,6,-0.22624993324279785,0.7375001907348642,0.7231250405311584,-0.6015625,2.6424999237060547,2,0.22417584094372445,-1.5384603471534477,5.422500133514403,3.709682579724234,5.010000228881836,1.4508659686291026,5.102499961853027,0.22417584094372445
250,2001-06-28,5.760000228881836,6.0,5.6875,5.7750000953674325,4994800.0,0.012747292990212822,-2.9062420837741585,-0.31578577523467805,29.241078429327317,35.30424115339648,-0.18283753062665298,0.38690913523339177,0.6153128573492399,-0.23658306025247278,9.497098904305027,0.3125,-0.7223619373982721,-0.2594998359680174,-1.5235967362640865,1.0045970643280517,-0.891548286116052,0.37254861418001717,0.5634577726358838,77.86408788174289,47.67739947463587,0.6320484501480347,6,-0.2987501621246338,0.6212496757507333,0.683749794960022,-0.6740627288818359,2.5399999618530256,3,0.21571176718161755,-1.5641040689149919,5.6875,-1.5384603471534477,5.422500133514403,3.709682579724234,5.010000228881836,0.21571176718161755
251,2001-06-29,6.7249999046325675,7.002500057220459,5.599999904632568,5.730000019073486,4164800.0,0.1675346592717173,-1.2350598003135347,-66.33391613948803,51.14904907471055,36.93553162667658,-1.1180508118236512,-0.547277589456332,-0.302495111226194,-1.2381313445839561,10.18713684923108,1.4025001525878906,-0.6750323040639916,0.6681248426437367,-0.6343624806941142,1.9706121659815876,0.01688118097481084,1.3193685043126626,-1.9749999046325675,87.63919079137126,55.87370401701636,0.6512436616689257,6,-0.848749876022338,-0.39999985694885165,-0.19062483310699374,-1.6390624046325675,1.3399996757507315,4,0.11226767660187353,-2.9062420837741585,5.760000228881836,-1.5641040689149919,5.6875,-1.5384603471534477,5.422500133514403,0.11226767660187353
252,2001-07-02,7.042500019073486,7.179999828338622,6.625,6.7125000953674325,5725200.0,0.047211913597531296,-1.1980186240276738,0.3316582529259588,59.605261721439554,38.412583968393456,-1.394026873082698,-0.8301566974934618,-0.5854690281666164,-1.5847795519120904,11.208734529389005,0.5549998283386222,-0.5968877988439854,0.9366249561309816,-0.43846568162014954,2.311715593882113,0.2490796372554156,1.6241702750065476,-2.2474500179290775,94.09872043916504,57.422026695877406,0.6875453188755658,7,-1.0775001049041748,-0.7612500190734863,-0.4362499713897705,-1.9565625190734863,1.1325001716613752,0,0.0894568850173465,-1.2350598003135347,6.7249999046325675,-2.9062420837741585,5.760000228881836,-1.5641040689149919,5.6875,0.0894568850173465
253,2001-07-03,6.9000000953674325,7.0349998474121085,6.8499999046325675,7.03249979019165,3016800.0,-0.02023428091162449,1.690911991344128,-0.4015143195676659,57.34265496842447,40.11410237347754,-1.2422476527426403,-0.6972161257674125,-0.3956858058804853,-1.4697455506461665,11.459536575778845,0.19250011444091886,-0.48042978707302364,0.777500033378602,-0.6287762598854689,2.183776326642673,0.07436188674656652,1.4806381800106374,-2.009552101135255,84.09092202167072,43.50162637889112,0.7031381466320356,7,-0.935000181198121,-0.742500066757203,0.01437497138976962,-1.8140625953674325,0.9749999046325675,1,0.12318839027310236,-1.1980186240276738,7.042500019073486,-1.2350598003135347,6.7249999046325675,-2.9062420837741585,5.760000228881836,0.12318839027310236
254,2001-07-05,6.9749999046325675,7.074999809265138,6.760000228881836,6.800000190734862,3893600.0,0.010869537424425424,-1.4705884552885298,-1.3207555997005904,62.466485570818165,42.69204595096049,-1.2294102488204546,-0.7902881911189565,-0.42824530105405056,-1.5643199139262558,11.214251401990133,0.31499958038330167,-0.412434489052373,0.8382498502731313,-0.5977020843572873,2.27420178490355,0.12027388295792196,1.5562258175883406,-1.9929698370361324,87.02532065791459,40.698055716022445,0.7179759673152093,7,-1.0062499046325675,-0.8399999141693106,0.030000090599060947,-1.8890624046325675,0.7249999046325701,3,0.16666665527270852,1.690911991344128,6.9000000953674325,-1.1980186240276738,7.042500019073486,-1.2350598003135347,6.7249999046325675,0.16666665527270852
255,2001-07-06,6.78249979019165,6.9099998474121085,6.7125000953674325,6.827499866485597,10161600.0,-0.027598583092892204,-1.135138618250803,-0.2571437135048729,63.61774701369739,45.5958283438607,-0.871892308339449,-0.6703555566552213,-0.21183339955200786,-1.3829824757605653,10.42119282388768,0.26249980926513494,-0.4056903377623904,0.6699997425079349,-0.7004351866123617,2.0404346716282316,-0.01521772205221339,1.3552172070680832,-1.7125509321655281,74.84176852271017,23.87194083401127,0.6852174645601483,7,-0.8137497901916504,-0.6474997997283936,0.1550002098083496,-1.6965622901916504,1.205000400543212,4,0.22816073444665408,-1.4705884552885298,6.9749999046325675,1.690911991344128,6.9000000953674325,-1.1980186240276738,7.042500019073486,0.22816073444665408
256,2001-07-09,6.7249999046325675,6.8125,6.5,6.769999980926514,9950000.0,-0.008477683352417498,3.807688075413564,1.0,62.04777928600833,49.462673729672964,-0.6258523577863926,-0.6816716137288443,-0.12761487228269264,-1.3413965891407544,9.335377025850525,0.3125,-0.34462243391282854,0.6339998722076405,-0.6798967811532437,1.9478965255685248,-0.022948454472802027,1.290948198888083,-1.5706490077939455,33.088229622393875,-19.789101276234653,0.6569483266804423,7,-0.7100000381469718,-0.5899999141693106,0.2031250000000009,-1.6390624046325675,1.4550004005432138,0,0.23420078935872457,-1.135138618250803,6.78249979019165,-1.4705884552885298,6.9749999046325675,1.690911991344128,6.9000000953674325,0.23420078935872457
257,2001-07-10,6.0999999046325675,6.985000133514403,6.074999809265138,6.7249999046325675,4247200.0,-0.09293680429191742,-1.6962964951419226,13.888865341414553,51.12188896245308,51.48407288239949,0.19000514802774848,-0.10435475436636121,0.5149742574005627,-0.7332997769026628,9.271017772991629,0.9100003242492658,-0.24132741199222885,0.03587486743926949,-1.252699592462326,1.324449327340865,-0.6084123625115287,0.6801620973900677,-0.8646230505339458,2.5000095367429864,-49.470867580930594,0.6442872299507979,7,0.2000000476837167,0.035000085830689365,0.8643752336502084,-1.0140624046325675,1.262500286102295,1,0.32213109942156515,3.807688075413564,6.7249999046325675,-1.135138618250803,6.78249979019165,-1.4705884552885298,6.9749999046325675,0.32213109942156515
258,2001-07-11,5.807499885559082,6.070000171661378,5.462500095367432,6.070000171661378,6656000.0,-0.04795082354859548,3.6285669651209647,0.4200004577636733,52.72044730492436,54.36804359242257,0.6066570544080374,0.15639030135968657,0.8082454608680525,-0.47379616526417045,9.408242602066789,0.6374998092651358,-0.12359613487842402,-0.23137514591217023,-1.5192481168790524,1.056497825054712,-0.8753116313956113,0.41256133957127084,-0.4943381124908601,21.39533962196638,-31.62955983130501,0.6439364854834412,7,0.5137500762939453,0.3275001049041748,1.1231253147125244,-0.721562385559082,1.2950000762939453,2,0.4076625659628166,-1.6962964951419226,6.0999999046325675,3.807688075413564,6.7249999046325675,-1.135138618250803,6.78249979019165,0.4076625659628166
259,2001-07-12,6.667500019073486,6.7249999046325675,6.0250000953674325,6.114999771118164,3520800.0,0.14808439956286157,1.0973776457317899,-2.1047605553466484,67.25212731537567,58.59149346865017,-0.11142895125090124,-0.712993635993115,-0.047986050642415456,-1.3561391526659339,9.285779747378639,0.9175000190734854,0.07277109639665458,0.6113749980926517,-0.7014928654687766,1.92424286165408,-0.04505893368806291,1.2678089298733664,-1.2796647237944487,79.14613422096559,21.979341858068786,0.6564339317807143,7,-0.346250057220459,-0.5325000286102295,0.2825000286102295,-1.5815625190734863,0.0450000762939462,3,0.1811023588259857,3.6285669651209647,5.807499885559082,-1.6962964951419226,6.0999999046325675,3.807688075413564,6.7249999046325675,0.1811023588259857
260,2001-07-13,6.9724998474121085,7.065000057220459,6.3400001525878915,6.675000190734862,3159600.0,0.04574425608790689,2.0051804766591808,0.5384606754082458,70.0000020399454,60.68604379812071,-0.2529485919759047,-0.996010734296088,-0.35309075061745165,-1.6647205226184676,9.49733864420352,0.7249999046325675,0.24372256421799587,0.8699998378753655,-0.5052559963850802,2.2452556721358112,0.18237192074514308,1.557627755005588,-1.5129779708106872,94.22775588079332,31.602570602479148,0.6876279171302229,7,-0.6512498855590811,-0.8374998569488517,-0.050624728202818936,-1.8865623474121085,-0.10750007629394442,4,0.10433846938312175,1.0973776457317899,6.667500019073486,3.6285669651209647,5.807499885559082,-1.6962964951419226,6.0999999046325675,0.10433846938312175
261,2001-07-16,6.550000190734862,6.987500190734862,6.4000000953674325,6.954999923706055,2565200.0,-0.06059514749707162,1.4999989854534332,-1.3613452112671571,65.38461758320405,61.328194449427876,0.15881824675831346,-0.5409978515394451,0.056655295588300625,-1.240062521905286,10.28511751842672,0.5875000953674299,0.41783266129180063,0.4092501640319819,-0.9713675222061378,1.7898678502701015,-0.28105867908707793,1.0995590071510417,-1.0216591960639532,67.86272207519531,-0.35675053217562436,0.6903088431190598,7,-0.2812502384185782,-0.41500020027160556,0.34999990463256925,-1.4640626907348624,-0.580000400543212,0,0.21946564246416034,2.0051804766591808,6.9724998474121085,1.0973776457317899,6.667500019073486,3.6285669651209647,5.807499885559082,0.21946564246416034
262,2001-07-17,6.869999885559082,7.012499809265138,6.207499980926514,6.487500190734862,4530800.0,0.04885491381769236,1.4119861584972044,-0.9444443136248362,64.73282504988957,62.149324458479555,-0.21034373997784073,-0.8222290731739932,-0.26377712111116836,-1.5512809308671738,10.977615565857873,0.8049998283386239,0.596091195924342,0.6778748750686647,-0.7321691185010701,2.0879188686383996,-0.027147121716202705,1.3828968718535322,-1.2755925375414643,87.83150225876503,17.05325809062215,0.7050219967848673,7,-0.6012499332427979,-0.9049999713897705,-0.031874775886535645,-1.784062385559082,-0.5425000190734854,1,0.19068419817158277,1.4999989854534332,6.550000190734862,2.0051804766591808,6.9724998474121085,1.0973776457317899,6.667500019073486,0.19068419817158277
263,2001-07-18,6.197500228881836,6.800000190734862,6.175000190734862,6.735000133514403,2763600.0,-0.0978893257466944,-1.1459228170475977,-1.405229629998997,54.79323636805599,61.2967412137282,0.3933966914134883,-0.14204813196060861,0.3997410326823374,-0.8885411069038849,11.453367302876725,0.6949996948242196,0.6004353741633013,-0.0041247844696048475,-1.4114890147228767,1.403239445783667,-0.7078068995962408,0.6995573306570311,-0.5396691816513783,16.58655190785298,-51.75717198169727,0.703682115126636,7,0.06624984741210938,-0.23250031471252441,0.6293748617172241,-1.111562728881836,-0.19750022888183594,2,0.18797901070238732,1.4119861584972044,6.869999885559082,1.4999989854534332,6.550000190734862,2.0051804766591808,6.9724998474121085,0.18797901070238732
264,2001-07-19,6.84499979019165,7.0625,6.40749979019165,6.4099998474121085,6409600.0,0.10447753729678166,-1.9772732937630793,-0.8093023627174518,59.20271345102655,60.806181928986994,-0.30673959782663385,-0.7280320796790569,-0.24722514580689392,-1.5433818398096264,11.92407271218261,0.8649997711181641,0.5542060318312476,0.5806247949600216,-0.8238265339438078,1.985076123863851,-0.12160086949189264,1.2828504594119359,-1.1262819917168665,75.2808651648973,7.805090320138248,0.7022256644519147,7,-0.5812497138977051,-0.8799998760223389,-0.018124699592590332,-1.7590622901916504,-0.05249977111816406,3,0.03761872601228622,-1.1459228170475977,6.197500228881836,1.4119861584972044,6.869999885559082,1.4999989854534332,6.550000190734862,0.03761872601228622
265,2001-07-20,6.8400001525878915,6.9124999046325675,6.324999809265138,6.692500114440918,5877200.0,-0.000730407269102229,3.017100955958122,0.3390805920674031,51.16514988587308,59.597000884527525,-0.3271266375799664,-0.6213956323619723,-0.2338409374300836,-1.5365959676193937,11.702863101535549,0.5875000953674299,0.5246357968779538,0.4908751487731946,-0.8313231333963937,1.813073430942783,-0.17022399231159913,1.1519742898579883,-1.062831072918554,74.92958926984542,9.591081517859834,0.6610991410847942,7,-0.5762500762939462,-0.87500023841858,-0.013125061988831455,-1.7540626525878915,-0.16000032424926935,4,-0.01864035882692483,-1.9772732937630793,6.84499979019165,-1.1459228170475977,6.197500228881836,1.4119861584972044,6.869999885559082,-0.01864035882692483
266,2001-07-23,6.5349998474121085,6.949999809265138,6.375,6.8400001525878915,2855600.0,-0.04459068689645962,1.1904770554875328,-2.0677981443765554,44.845095433821214,58.899579381346214,-0.05801281838311745,-0.21457479477912766,0.08108896789780928,-1.2190905206068674,11.489368429524891,0.5749998092651376,0.45620983914162494,0.11424984931945747,-1.0717972855074764,1.3002969841463914,-0.4787737180940095,0.7072734167329244,-0.7017175377959992,40.56335031500806,-20.264028690220904,0.5930235674134672,7,-0.2712497711181632,-0.569999933242797,0.29187524318695157,-1.4490623474121085,0.030000209808350498,0,0.05049731161611848,3.017100955958122,6.8400001525878915,-1.9772732937630793,6.84499979019165,-1.1459228170475977,6.197500228881836,0.05049731161611848
267,2001-07-24,6.257500171661378,6.65749979019165,6.1875,6.554999828338622,3515200.0,-0.04246360860446263,-1.1485704694475447,0.9754077344472957,43.64804566927976,57.89153475516348,0.2728733113914785,0.169886584840941,0.3698505268955037,-0.9285765018362282,11.069393866205495,0.4699997901916504,0.38596649747711975,-0.22562482357025093,-1.214029691370981,0.7627800442304791,-0.7198272574706159,0.26857761033011407,-0.3703491612963683,9.295774496540636,-46.58176449447273,0.49420243390036495,7,0.28749990463256747,-0.2925002574920663,0.4193748235702506,-1.1715626716613778,0.17249965667724432,1,-0.045944925862206665,1.1904770554875328,6.5349998474121085,3.017100955958122,6.8400001525878915,-1.9772732937630793,6.84499979019165,-0.045944925862206665
268,2001-07-25,5.887499809265138,6.487500190734862,5.5,6.392499923706055,6218400.0,-0.05912910143764394,1.8417245159935884,1.6974813352097036,39.841192024625755,54.84587527841349,0.7324388221894615,0.6076650409142532,0.740194970329326,-0.5495770998868093,11.51692082782967,0.9875001907348624,0.31262166811935543,-0.6188751697540278,-1.5202796759179975,0.28252933640994193,-1.069577422836013,-0.16817291667204248,1.2925000190734846,24.799987792968807,-26.016541427664336,0.4507022530819849,7,0.3950002193450919,0.07750010490417392,0.7893751859664908,-0.7703123092651376,0.4275002479553214,2,0.07473461935880366,-1.1485704694475447,6.257500171661378,1.1904770554875328,6.5349998474121085,3.017100955958122,6.8400001525878915,0.07473461935880366
269,2001-07-26,6.9625000953674325,6.977499961853027,5.7750000953674325,5.887499809265138,5606000.0,0.1825902880558179,1.1764703090120514,-2.1287129554265984,51.44346706190242,52.784038058630934,-0.3311377340210946,-0.3867465332060984,-0.3347771181500523,-1.6037472048149644,11.866061956930057,1.2024998664855948,0.36072088533735336,0.3923751115798959,-0.44311787570632166,1.2278680988661135,-0.025371382063212877,0.8101216052230047,0.1838997364044168,98.98478058390049,49.091962534670486,0.41774649364310884,7,-0.6812500953674325,-0.997500181198121,-0.2856251001358041,-1.8062500953674325,-0.7000002861022949,3,-0.13824058631005853,1.8417245159935884,5.887499809265138,-1.1485704694475447,6.257500171661378,1.1904770554875328,6.5349998474121085,-0.13824058631005853
270,2001-07-27,7.002500057220459,7.3499999046325675,6.732500076293945,6.8125,5110400.0,0.0057450572790140875,-2.528571409108677,0.17674419223585114,52.23160600780426,51.32259232803096,-0.4094976981472289,-0.3466623251415397,-0.3917725707658892,-1.6264647027342622,12.420105413138376,0.6174998283386222,0.4314366426429217,0.37025008201599086,-0.3932855057549194,1.133785669786901,-0.011517711869464264,0.752017875901446,-1.502500057220459,81.21622349590736,27.991609588406796,0.3817677938854549,7,-0.5775001049041748,-0.9525001049041748,-0.45562517642974854,-1.846250057220459,-0.6875,4,-0.029989294742016614,1.1764703090120514,6.9625000953674325,1.8417245159935884,5.887499809265138,-1.1485704694475447,6.257500171661378,-0.029989294742016614
271,2001-07-30,7.480000019073486,7.5625,6.932499885559082,6.940000057220459,5696800.0,0.06818992616225183,-1.270269434325383,2.842104206455369,61.36738386027649,50.94865441807394,-0.8283095907513651,-0.8060247323858016,-0.8968664316410342,-2.083480619983767,11.790935748348453,0.630000114440918,0.3728624452975362,0.8100000381469723,-0.042335780196195216,1.6623358564901398,0.38383212897538854,1.236167947318556,-1.9430000209808354,96.0000009247751,34.85711020840242,0.4261679091715836,7,-0.9487500190734863,-1.3199999332427979,-1.2818750143051147,-2.166249990463257,-1.3000001907348642,0,-0.10695189688434736,-2.528571409108677,7.002500057220459,1.1764703090120514,6.9625000953674325,1.8417245159935884,5.887499809265138,-0.10695189688434736
272,2001-07-31,7.672500133514403,7.9375,7.2874999046325675,7.5,10629200.0,0.025735309351611724,-1.1757313560762552,0.31944471425972626,65.61977061492436,52.15160266772598,-1.000183828167347,-1.0001869323404096,-1.1054599276042518,-2.2569137066667553,11.097208369834103,0.6500000953674325,0.27250287437160825,0.971000146865844,0.019860340920490493,1.9221399528111975,0.4954302438931677,1.4465700498385203,-2.0544801353454583,89.12821060571912,22.009170441685427,0.47556990297267665,7,-0.9537501335144034,-1.325000047683715,-1.5818750858306876,-2.3162500858306876,-1.7874999046325675,1,-0.14434670016573226,-1.270269434325383,7.480000019073486,-2.528571409108677,7.002500057220459,1.1764703090120514,6.9625000953674325,-0.14434670016573226
273,2001-08-01,7.75,8.0,7.65500020980835,7.792500019073486,4544000.0,0.010100992523554009,-1.9677452434129703,-0.24637673147040007,60.43373763313872,52.288383132405116,-0.9323487453280919,-1.065363619528318,-1.2079946202406457,-2.3094630945453734,10.393213311668196,0.3449997901916504,0.22510347404144504,1.0060000181198117,-0.052399261089692395,2.0643992973293157,0.4768003785150601,1.5351996577245632,-1.9928112017211914,88.7640444622273,22.209372754028493,0.529199639604752,8,-1.0,-1.3250000476837158,-1.6593749523162842,-2.0325000286102295,-1.7750000953674325,2,-0.17032260279501654,-1.1757313560762552,7.672500133514403,-1.270269434325383,7.480000019073486,-2.528571409108677,7.002500057220459,-0.17032260279501654
274,2001-08-02,8.137499809265138,8.310000419616701,7.78249979019165,7.7874999046325675,6470000.0,0.0499999753890501,-1.930557965495556,-8.235288177809755,61.05313360817984,53.3870479904392,-1.2485221011441023,-1.4348730839515156,-1.6264558103212865,-2.667509936939502,9.950313526496535,0.560000419616701,0.1698292494394451,1.335374832153322,0.10917802337768023,2.561571640928964,0.7222764277655012,1.948473236541143,-2.2008861148486343,89.06493991701979,24.936250932261842,0.613098404387821,8,-1.232499599456788,-1.2724995613098153,-2.161249756813051,-2.3099998235702532,-2.3274998664855975,3,-0.22396310841932432,-1.9677452434129703,7.75,-1.1757313560762552,7.672500133514403,-1.270269434325383,7.480000019073486,-0.22396310841932432
275,2001-08-03,8.329999923706055,8.350000381469728,7.940000057220459,8.077500343322754,1845600.0,0.023655928596365783,1.8034162675369594,0.7214275690971236,67.65873098469544,55.92189638498078,-1.349335882054346,-1.5868527975022797,-1.8422741684527235,-2.834876887470169,9.590506281701227,0.41000032424926935,0.2331349684632027,1.4504999399185179,0.04703188301149197,2.853967996825544,0.7487659114650054,2.1522339683720304,-2.156047556769531,98.58903345562325,33.4896417923313,0.7017340284535127,8,-1.4049997329711905,-1.4237496852874747,-2.386874794960022,-2.5024999380111694,-3.2174997329711914,4,-0.24819929572353183,-1.930557965495556,8.137499809265138,-1.9677452434129703,7.75,-1.1757313560762552,7.672500133514403,-0.24819929572353183
276,2001-08-06,8.300000190734862,8.720000267028809,8.1875,8.192500114440918,8884000.0,-0.003601408552936225,-8.063810791507045,0.4257435839329146,65.05263781349538,58.30018440100474,-1.165171872918207,-1.5102387437521676,-1.8277178122796602,-2.7761704669454375,9.766726628309721,0.5325002670288086,0.21880094188505161,1.34175019264221,-0.19558184734201056,2.8790822326264305,0.5730841726500993,2.1104162126343207,-1.8649220620543536,70.6806303635844,8.107360344895518,0.7686660199921105,8,-1.1900000572204572,-1.2087500095367414,-2.3787502050399763,-2.4062502384185773,-3.9850001335144025,0,-0.23915663709625234,1.8034162675369594,8.329999923706055,-1.930557965495556,8.137499809265138,-1.9677452434129703,7.75,-0.23915663709625234
277,2001-08-07,8.064999580383299,8.350000381469728,7.822500228881836,8.225000381469728,5917600.0,-0.02831332589773783,1.5731664484074697,-1.4883784886713018,71.65216639421986,61.834737108737414,-0.7228272554846935,-1.1810292058090672,-1.6116126985624462,-2.514785683657365,10.455972974466974,0.5275001525878924,0.26391986854904737,1.0084995985031107,-0.5489167359371265,2.565915932943348,0.22979143128299206,1.7872077657232293,-1.3100323523340291,38.49759141281229,-28.657853013248364,0.7787081672201185,8,-0.8174993991851789,-0.9737493991851789,-1.9643745422363263,-1.9899995326995832,-3.5499997138977024,1,-0.23372595785740757,-8.063810791507045,8.300000190734862,1.8034162675369594,8.329999923706055,-1.930557965495556,8.137499809265138,-0.23372595785740757
278,2001-08-08,8.175000190734862,8.300000190734862,7.815000057220459,7.887499809265138,6636800.0,0.013639258037795754,-1.242775777327454,-1.7968683876427705,67.61589444962962,63.631673485151545,-0.529952505172945,-1.164260714733361,-1.7143939911848092,-2.5942512884705717,11.075873267349456,0.4850001335144025,0.3818007099740317,1.0001251935958848,-0.5169447229873256,2.5171951101790944,0.2415902353042796,1.75866015188749,-1.144928337228456,41.866688096777104,-23.258750629828477,0.7585349582916049,8,-0.44875001907348455,-1.0837500095367414,-2.0518752336502057,-1.9562501907348615,-3.9800000190734846,2,-0.28012231295705625,1.5731664484074697,8.064999580383299,-8.063810791507045,8.300000190734862,1.8034162675369594,8.329999923706055,-0.28012231295705625
279,2001-08-09,7.875,8.1875,7.642499923706055,8.127499580383299,3792000.0,-0.03669727018170188,1.9261716099796464,-0.8782582447108483,62.71498083513718,64.79649291041076,-0.09711470982090376,-0.8107256669928056,-1.3911689148702813,-2.2666475014568643,11.699630579841676,0.5450000762939453,0.534922284172195,0.6397500038146973,-0.8883704941294326,2.167870501758827,-0.12431024515736766,1.4038102527867622,-0.6083381686004579,21.577726423452503,-40.55987181487714,0.7640602489720647,8,-0.04874992370605469,-0.7837498188018799,-1.8137500286102295,-1.40625,-3.7624998092651367,3,-0.2412698533799914,-1.242775777327454,8.175000190734862,1.5731664484074697,8.064999580383299,-8.063810791507045,8.300000190734862,-0.2412698533799914
280,2001-08-10,7.699999809265138,8.007499694824219,7.4749999046325675,7.864999771118164,3248400.0,-0.022222246442522242,1.3666667373092425,0.653466281419373,64.78425789280175,65.17614558069134,0.20923389538638482,-0.6096874864740931,-1.1918388813566505,-2.0577954672876837,11.808480596199308,0.5324997901916513,0.7570177614657041,0.4283748149871833,-1.1080232389365774,1.964772868910944,-0.3398242119746966,1.1965738419490641,-0.22987059687749856,18.07227623608999,-44.861294209428664,0.7681990269618806,8,0.30375027656555087,-0.6087496280670175,-1.6481248140335092,-1.2312498092651376,-3.125000000000001,4,-0.2454545341951082,1.9261716099796464,7.875,-1.242775777327454,8.175000190734862,1.5731664484074697,8.064999580383299,-0.2454545341951082
281,2001-08-13,7.987500190734862,8.107500076293945,7.795000076293945,7.824999809265138,2750800.0,0.03733771280406861,-1.8089906904178168,-0.984851024477641,71.89872225820295,65.87380687438898,0.001444958182613476,-0.8263390017979324,-1.4450418049896916,-2.3101769941261585,11.975193750293142,0.4075002670288077,0.8422093859511595,0.6440001964569086,-0.8847336988607379,2.1727340917745543,-0.12036675120191465,1.408367144115732,-0.5125002861022949,58.57142934993762,-10.68649206429491,0.764366947658823,8,0.10999989509582608,-0.8962500095367423,-1.935625195503234,-1.5187501907348624,-3.192500114440917,0,-0.35993739359591737,1.3666667373092425,7.699999809265138,1.9261716099796464,7.875,-1.242775777327454,8.175000190734862,-0.35993739359591737
282,2001-08-14,8.180000305175781,8.322500228881836,7.957499980926514,8.0,4922800.0,0.024100170246532215,-1.7547152836007816,1.107691585384474,80.3843514070007,68.0905417381514,-0.12459853147595013,-0.9651488080214019,-1.6030406786857165,-2.4670802884080354,12.570219927158488,0.36500024795532227,0.9328992999809094,0.7710002899169925,-0.7843372192326861,2.326337799066671,-0.006668464657845874,1.5486690444918318,-0.7050004005432138,83.18585614320753,7.96126284469949,0.7776687545748391,8,-0.08250021934509277,-1.0887501239776611,-2.105000376701355,-1.7112503051757812,-3.442500114440918,1,-0.47249390021535786,-1.8089906904178168,7.987500190734862,1.3666667373092425,7.699999809265138,1.9261716099796464,7.875,-0.47249390021535786
283,2001-08-15,7.362500190734862,8.167499542236326,7.34250020980835,8.164999961853027,7715600.0,-0.09993888556748065,1.0433447026421878,-4.458324503030565,55.68989891193002,67.49462677190144,0.7064444158473124,-0.05891538043379452,-0.7761075592531919,-1.6178767177460758,12.851137201249689,0.8375000953674316,0.9055088947938099,-0.10474982261657839,-1.552592093811609,1.343092448578453,-0.8286709582140945,0.6191713129809369,1.3575000762939462,2.0408143405365653,-67.27928291066954,0.7239211355975156,8,0.6687500476837167,-0.2712500095367423,-1.1450002193450919,-0.8937501907348624,-4.145000219345092,2,-0.38675724964090663,-1.7547152836007816,8.180000305175781,-1.8089906904178168,7.987500190734862,1.3666667373092425,7.699999809265138,-0.38675724964090663
284,2001-08-16,7.102499961853027,7.332499980926514,6.739999771118164,7.332499980926514,7495600.0,-0.03531412185347382,4.152175310203278,0.28660446688105,51.33868607752436,65.68128844888243,0.8986980970224412,0.2333280914739575,-0.5134502061168291,-1.3193794871798676,12.877332551878713,0.6225004196166983,0.8262767285609378,-0.3776250600814821,-1.806625914094452,1.0513757939314878,-1.0921254870879675,0.3368753669250033,1.5899503040313725,22.906798475567864,-43.05339422387121,0.7145004270064851,8,0.627500057220459,0.007500171661376953,-0.8743749856948853,-0.6337499618530273,-3.5149998664855953,3,-0.40936287304577323,1.0433447026421878,7.362500190734862,-1.7547152836007816,8.180000305175781,-1.8089906904178168,7.987500190734862,-0.40936287304577323
285,2001-08-17,6.7125000953674325,7.3375000953674325,6.622499942779541,6.797500133514403,7267600.0,-0.0549102243689199,-4.396220575586695,0.3695653526003095,39.47910192818595,62.839784461625825,1.1567738169025494,0.6464289624575503,-0.14388765888361554,-0.8865224525735096,13.107148353516479,0.7150001525878915,0.7769715321956436,-0.7612499237060542,-2.2033523151330963,0.680852467720988,-1.4823011194195752,-0.0401987279925331,1.9018521507263175,5.294125731839782,-54.51714781971984,0.7210511957135208,8,0.7737500667572021,0.39750003814697177,-0.48437511920929044,-0.24375009536743253,-3.4625000953674325,4,-0.38733703801761343,4.152175310203278,7.102499961853027,1.0433447026421878,7.362500190734862,-1.7547152836007816,8.180000305175781,-0.38733703801761343
286,2001-08-20,6.864999771118164,7.122499942779541,6.71750020980835,6.764999866485597,3428800.0,0.022718759565601765,-3.1538600734087634,-1.176468938280484,38.8080384599574,59.190436913374434,0.8708969488631748,0.5480167715003681,-0.31184721068066956,-0.9928471940029198,13.293027347222273,0.4099998474121085,0.6917496296400696,-0.6252502441406254,-2.029174195602323,0.7786737073210714,-1.3272122198714733,0.0767117315902226,1.6298413367767335,14.264693383941642,-40.10989254135824,0.7019619757308484,8,0.6075003147125244,0.24500036239624023,-0.636874794960022,-0.39624977111816406,-3.269999742507935,0,-0.3335761162713097,-4.396220575586695,6.7125000953674325,4.152175310203278,7.102499961853027,1.0433447026421878,7.362500190734862,-0.3335761162713097
287,2001-08-21,5.96999979019165,6.9099998474121085,5.887499809265138,6.864999771118164,4928800.0,-0.13037145094918734,1.0761419280193834,-8.950008344658306,29.887010648066166,54.99833871320072,1.6063992666030584,1.4971323364675495,0.5736573041534019,-0.05316455584505242,14.21257832159944,1.0225000381469709,0.5213460827767573,-1.505875205993652,-2.9676417968027717,-0.04410861518453313,-2.236758501398212,-0.7749919105890921,2.4125008477963252,3.6184206398569474,-44.48914069938577,0.7308832954045595,8,1.135000228881836,1.140000343322754,0.23187518119812012,0.4987502098083496,-1.3924999237060538,1,-0.1968173794290845,-3.1538600734087634,6.864999771118164,-4.396220575586695,6.7125000953674325,4.152175310203278,7.102499961853027,-0.1968173794290845
288,2001-08-22,6.327499866485597,6.434999942779541,6.074999809265138,6.0875000953674325,5504000.0,0.05988276195273867,-1.7169786197291501,-0.2681561745618293,29.40842815553495,51.29761063768936,1.0720040089329492,1.2377459933225365,0.22109748615523817,-0.36195258205027425,14.973006212689421,0.4650001525878906,0.3691342562983779,-1.1703751325607294,-2.5419487305705486,0.20119846544908881,-1.8561619315656381,-0.4845883335558199,1.8554007052045511,30.34482554504943,-12.06215743026246,0.6857867990049092,8,0.7775001525878897,0.7825002670288077,-0.21062493324279874,0.1412501335144034,-1.3375000953674325,2,-0.25128403149755363,1.0761419280193834,5.96999979019165,-3.1538600734087634,6.864999771118164,-4.396220575586695,6.7125000953674325,-0.25128403149755363
289,2001-08-23,6.0,6.5,5.9625000953674325,6.375,2313600.0,-0.051758178332051985,-1.3888894775769935,-1.5625014901175405,24.28257086081811,46.79742318969118,1.2354899322724968,1.5699317785140874,0.5495115047091321,0.01559382681734256,16.363659510821122,0.5374999046325675,0.1852467675381675,-1.449749994277954,-2.9608632154147365,0.06136322685882867,-2.2053066048463457,-0.6941933837095622,1.9992685106961465,7.758632312912916,-26.40397994246841,0.7555566105683913,8,1.1050000190734863,1.1100001335144043,0.11437499523162842,0.46875,-1.0875000953674316,3,-0.4637500047683716,-1.7169786197291501,6.327499866485597,1.0761419280193834,5.96999979019165,-3.1538600734087634,6.864999771118164,-0.4637500047683716
290,2001-08-24,6.792500019073486,6.960000038146973,6.0250000953674325,6.0999999046325675,15788400.0,0.1320833365122478,-1.2195851373914053,-1.8466669718424502,35.75815188526073,42.78180425936426,0.33606426173828474,0.8020119917618977,-0.2239005669749261,-0.7117637505903609,16.994260296517012,0.9600000381469727,0.03138723161425183,-0.6467499732971191,-2.1737828765793097,0.8802829299850714,-1.4102664249382144,0.11676647834397613,1.0378269955081798,73.279361293105,41.92934233270411,0.7635164516410952,8,0.3125,0.31750011444091797,-0.6781250238418579,-0.32375001907348633,-1.9749999046325684,4,-0.4718439329711219,-1.3888894775769935,6.0,-1.7169786197291501,6.327499866485597,1.0761419280193834,5.96999979019165,-0.4718439329711219
291,2001-08-27,6.679999828338622,6.977499961853027,6.6624999046325675,6.764999866485597,5238800.0,-0.01656241301714556,-4.250005960470099,-0.1227437171120154,36.60542216262836,37.91747878776734,0.2722175839040757,0.8975215687134854,-0.08484427190607224,-0.532741793147161,17.35993164993402,0.3150000572204599,-0.09657220836616354,-0.7192501544952403,-2.283252462896624,0.8447521539061436,-1.5012513086959318,0.06275099970545206,0.9949010098177213,72.70641359011948,40.51477621434215,0.782001154200692,8,0.34749984741211026,0.43000030517578214,-0.5656248331069937,-0.21124982833862216,-2.199999809265136,0,-0.5134730413895376,-1.2195851373914053,6.792500019073486,-1.3888894775769935,6.0,-1.7169786197291501,6.327499866485597,-0.5134730413895376
292,2001-08-28,6.565000057220459,6.934999942779541,6.5,6.934999942779541,4321200.0,-0.017215535040928986,1.351351769324154,4.352937876560849,34.44444516110782,35.55687281545376,0.14978994975281168,0.9753001702064399,0.05406913335583141,-0.35283528719383206,17.34384341487139,0.434999942779541,-0.23316896878773719,-0.7788749217987059,-2.380122446688862,0.8223726030914502,-1.5794986842437844,0.021748840646371725,0.9669086986245876,59.35960996124696,27.21896540264008,0.8006237624450779,8,0.047499895095826083,0.5450000762939453,-0.45062506198883057,-0.09625005722045898,-1.9574999809265137,1,-0.4523990864773414,-4.250005960470099,6.679999828338622,-1.2195851373914053,6.792500019073486,-1.3888894775769935,6.0,-0.4523990864773414
293,2001-08-29,6.429999828338622,6.670000076293945,6.25,6.639999866485597,5218800.0,-0.02056362950573898,2.111106401616299,0.5675678462161075,35.578842633576,33.8057790994595,0.15489317697737714,1.0607226431708412,0.20658807350803876,-0.15729567110974418,17.36761570863487,0.4200000762939453,-0.4433509604684014,-0.8478751420974744,-2.4870071336067108,0.791256849411762,-1.6674411378520917,-0.028309146342856195,0.9703562117800315,46.059093050907755,12.062548124845968,0.8195659957546182,8,0.1825001239776629,0.6800003051757821,-0.17499983310699374,0.03875017166137784,-1.1749997138977042,2,-0.28810264561572674,1.351351769324154,6.565000057220459,-4.250005960470099,6.679999828338622,-1.2195851373914053,6.792500019073486,-0.28810264561572674
294,2001-08-30,6.315000057220459,6.5,6.197500228881836,6.262499809265138,3965600.0,-0.017884879344993165,-2.3150767253069406,-0.2500011353263546,36.01010432329441,33.42033492113821,0.1636479519031333,1.08796515987523,0.3515907790586228,0.017790196726778618,17.037259457234505,0.30249977111816406,-0.7249746186793784,-0.8717499256134031,-2.512300409233614,0.7688005580068085,-1.692025167423509,-0.05147468380329734,0.964327484429913,30.44619448851254,-5.334792827670832,0.8202752418101057,8,0.18999981880187988,0.9325001239776611,-0.19125008583068848,0.15374994277954102,-0.622499942779541,3,-0.20981793730742937,2.111106401616299,6.429999828338622,1.351351769324154,6.565000057220459,-4.250005960470099,6.679999828338622,-0.20981793730742937
295,2001-08-31,6.262499809265138,6.375,6.195000171661378,6.25,5418400.0,-0.008313578381569986,-1.9387855196574824,0.23809048055878063,31.70731361988466,32.631365494463466,0.16271392442501664,1.0304641242672092,0.4484483799148409,0.12221867257501362,16.641899106099878,0.17999982833862216,-0.8460420656572225,-0.8208751678466788,-2.418087745998661,0.7763374103053033,-1.6194814569226699,-0.022268878770687728,0.9054815137944159,8.626154083342026,-23.269344489654475,0.7986062890759912,8,0.17000007629394442,1.041250228881835,-0.13937485218048185,0.2062501907348624,-0.8249998092651376,4,-0.21556885361262512,-2.3150767253069406,6.315000057220459,2.111106401616299,6.429999828338622,1.351351769324154,6.565000057220459,-0.21556885361262512
296,2001-09-04,6.315000057220459,6.5875000953674325,6.137499809265138,6.2874999046325675,6346400.0,0.008383273381924683,-1.7480904693820054,2.200045777065605,29.61748490354495,32.601418189516664,0.026811116862937467,0.8660295411590635,0.44320020711696717,0.10822844550247623,15.629235879394743,0.4500002861022949,-0.9373871909610907,-0.6691249132156374,-2.1930312457892214,0.8547814193579466,-1.431078079502429,0.09282825307115417,0.7505427447355411,22.25708065691698,-3.020387378449879,0.7619531662867918,9,0.1549999713897705,0.9887499809265137,-0.0775001049041748,0.15374994277954102,-0.5174999237060556,1,-0.23713379718299865,-1.9387855196574824,6.262499809265138,-2.3150767253069406,6.315000057220459,2.111106401616299,6.429999828338622,-0.23713379718299865
297,2001-09-05,6.179999828338622,6.487500190734862,5.7874999046325675,6.322500228881836,7985200.0,-0.021377708259476602,1.9629621406693991,-5.181803995006107,34.81052998438717,33.2016517260558,0.2176172926435731,0.8986434726964907,0.6278400312239887,0.28274176389595684,15.448088857971554,0.7000002861022949,-0.9548479353288961,-0.70987515449524,-2.1846844048294694,0.7649340958389894,-1.4472797796623542,0.02752947067187428,0.7912995342021087,44.475903383354805,15.587506012834531,0.7374046251671145,9,0.2025001049041757,1.0737502574920663,0.16562521457672208,0.28875017166137784,-0.5774998664855948,2,-0.2750808829265209,-1.7480904693820054,6.315000057220459,-1.9387855196574824,6.262499809265138,-2.3150767253069406,6.315000057220459,-0.2750808829265209
298,2001-09-06,5.885000228881836,6.2125000953674325,5.75,6.1624999046325675,4082800.0,-0.04773456434481671,1.4503312596709441,1.947360671920208,34.50032076482377,34.33695727094532,0.49533738424228435,1.0680447584199442,0.9567766263282724,0.6182554255338619,15.290016175183805,0.46250009536743253,-0.993060232556525,-0.8903747558593746,-2.2991866870547337,0.5184371753359844,-1.5947807214570542,-0.1859687902616951,0.9679191878680786,16.11942847870458,-12.966872301183951,0.7044059655976794,9,0.47874975204467773,1.3499999046325684,0.6481248140335083,0.5837497711181641,-0.6750001907348633,3,-0.21707733269376928,1.9629621406693991,6.179999828338622,-1.7480904693820054,6.315000057220459,-1.9387855196574824,6.262499809265138,-0.21707733269376928
299,2001-09-07,5.9749999046325675,6.079999923706055,5.757500171661378,5.804999828338622,3179600.0,0.015293062404490687,-1.4339659987332556,-0.6126136033638128,39.83459302486071,34.789895175345315,0.44859283734148825,0.8731714112704099,0.8939164128669885,0.5670299647336856,15.456407508902961,0.32249975204467685,-0.902289111087474,-0.7053750753402719,-2.057059607172861,0.6463094564923182,-1.3812173412565665,-0.02953280942397729,0.7455691821073573,26.865657195400594,-5.014139808813113,0.675842265916295,9,0.3887500762939462,1.2600002288818368,0.6125000715255746,0.49375009536743253,-0.634999752044676,4,-0.12050205885918353,1.4503312596709441,5.885000228881836,1.9629621406693991,6.179999828338622,-1.7480904693820054,6.315000057220459,-0.12050205885918353
300,2001-09-10,5.809999942779541,6.0374999046325675,5.755000114440918,5.90500020980835,4385600.0,-0.0276150568178416,-1.7560965397891595,-0.558824849375624,35.50824358467324,34.66798644446141,0.5135768964867928,0.9373771698320432,1.0823608232994744,0.7605382780366226,15.951240484945355,0.2824997901916495,-0.8370448776471786,-0.7758750438690187,-2.091194139647895,0.5394440519098573,-1.4335345917584563,-0.11821549597958114,0.7941008535515932,7.164171456388613,-25.830796371639128,0.6576595478894379,9,0.5325000286102295,1.4250001907348633,1.0750002861022958,0.7200002670288095,-0.3299999237060547,0,-0.020223722804790678,-1.4339659987332556,5.9749999046325675,1.4503312596709441,5.885000228881836,1.9629621406693991,6.179999828338622,-0.020223722804790678
301,2001-09-17,5.112500190734863,5.482500076293945,4.987500190734863,5.235000133514403,2885200.0,-0.12005159361688211,-1.6577179146147731,1.289469457411023,37.54539303228988,35.01253620792608,1.0787900796313288,1.484559675483884,1.76457380620014,1.474037860857143,16.691881978700216,0.8224997520446777,-0.7293104170459523,-1.3296247959136966,-2.62827221892746,-0.030977372899933187,-1.9789485074205784,-0.6803010844068149,1.389108510036535,8.33333333333334,-27.205321994349514,0.649323711506882,9,0.716249942779541,1.7412500381469727,1.8031250238418588,1.4375000000000009,0.6399998664855957,0,0.06356964247240882,-1.7560965397891595,5.809999942779541,-1.4339659987332556,5.9749999046325675,1.4503312596709441,5.885000228881836,0.06356964247240882
302,2001-09-18,4.315000057220459,5.3125,4.3125,5.107500076293945,4378800.0,-0.15599024034457254,-1.5078365707431902,6.469390932693964,24.082421539555895,33.7351560863683,1.7026112893410499,2.0845322932627406,2.5269694256394297,2.2744804933029243,17.4042598917546,1.0,-0.7538763235728609,-1.9338749170303347,-3.2925385686024082,-0.5752112654582611,-2.613206742816371,-1.2545430912442983,1.9746334521458246,0.1315819523669818,-34.57428888072979,0.6793318257860366,9,1.1349999904632568,2.016250133514405,2.7856251001358032,2.4200000762939453,1.945000171661377,1,0.3435689586639099,-1.6577179146147731,5.112500190734863,-1.7560965397891595,5.809999942779541,-1.4339659987332556,5.9749999046325675,0.3435689586639099
303,2001-09-19,4.514999866485597,4.557499885559082,4.025000095367432,4.434999942779541,10944400.0,0.046349897245185456,5.454544403664422,-0.10094627354026273,30.226361160689052,33.092517957189926,1.343707030139627,1.7499898190442726,2.298059239819337,2.0854020785723195,19.389369382855925,0.5324997901916504,-0.7819448435652907,-1.5915000915527333,-3.0517878586292726,-0.13121232447619402,-2.3216439750910025,-0.8613562080144641,1.4582922813820813,23.844273092436616,-13.680753198005839,0.7301438835382695,9,0.791250228881835,1.6587502956390372,2.6543753147125235,2.2200002670288077,1.684999942779541,2,0.24086381562042503,-1.5078365707431902,4.315000057220459,-1.6577179146147731,5.112500190734863,-1.7560965397891595,5.809999942779541,0.24086381562042503
304,2001-09-20,4.195000171661377,4.440000057220459,4.014999866485597,4.349999904632568,6838000.0,-0.07087479607686065,1.5373142826234814,-1.937498509882438,10.434114382835276,30.728829153073328,1.4878199828935905,1.9404883236422776,2.5824162264062336,2.411260078415588,21.18211933292523,0.5,-0.8044069430037561,-1.7661247968673708,-3.3797659489742298,-0.1524836447605118,-2.5729453729208007,-0.9593042208139408,1.427599406756257,8.899891311779552,-23.106804630503564,0.8068205760534297,9,1.1062498092651376,1.9737498760223389,3.2137500047683716,2.5399999618530273,1.794999599456787,3,0.24195466625776518,5.454544403664422,4.514999866485597,-1.5078365707431902,4.315000057220459,-1.6577179146147731,5.112500190734863,0.24195466625776518
305,2001-09-21,4.112500190734863,4.150000095367432,3.6949999332427983,4.042500019073486,6833600.0,-0.01966626401682381,5.27586513070272,-0.4516147887453931,10.530355952989183,28.60803704745602,1.3782028259637729,1.916474203078387,2.6337857701778873,2.4906956023217255,23.00402556258277,0.5000002384185787,-0.8386547365291781,-1.718624782562256,-3.4887320293611737,0.051482464236661585,-2.6036784059617153,-0.8335711591627968,1.1885794452963632,23.356655892593054,-3.357143764406679,0.8850536233994589,9,0.9787498712539673,1.8962498903274536,3.3462499380111694,2.622499942779541,1.677499771118164,4,0.29848022004193164,1.5373142826234814,4.195000171661377,5.454544403664422,4.514999866485597,-1.5078365707431902,4.315000057220459,0.29848022004193164
306,2001-09-24,4.574999809265137,4.625,4.25,4.307499885559082,4001200.0,0.11246190810452683,1.0408146318171438,3.821418110230857,22.36109961329818,27.22476700622391,0.7184841450303008,1.3424449092304016,2.1467418350649314,2.029266785510396,24.52711809824705,0.5124998092651367,-0.8661037369326658,-1.141625165939331,-2.926345503662227,0.6430951717835649,-2.0339853348007795,-0.24926499707788263,0.4048638862084042,54.40493599401085,30.506135135195308,0.8923601688614481,9,0.3787502050399789,1.4337502717971802,2.9725003242492676,2.1600003242492676,1.2274999618530273,0,0.19781426175703287,5.27586513070272,4.112500190734863,1.5373142826234814,4.195000171661377,5.454544403664422,4.514999866485597,0.19781426175703287
307,2001-09-25,4.795000076293945,4.992499828338623,4.5275001525878915,4.5625,5345600.0,0.04808749206574214,-2.0743803476736757,0.8691594116095175,27.81546539254707,26.48200529819316,0.31442633090200367,1.0855603843176347,1.9243963238261355,1.8104299489026348,24.76919782720351,0.46499967575073153,-0.8712707553361776,-0.862874913215637,-2.6893462992768793,0.9635964728456052,-1.7761106062462577,0.05036077981498366,-1.100000143051147,84.77843791809389,61.05209565336444,0.913235693030621,9,0.09249985218048096,1.2137500047683716,2.799375057220459,1.940000057220459,1.2899999618530273,1,0.1996871669846907,1.0408146318171438,4.574999809265137,5.27586513070272,4.112500190734863,1.5373142826234814,4.195000171661377,0.1996871669846907
308,2001-09-26,4.737500190734863,4.869999885559082,4.6525001525878915,4.835000038146973,4262400.0,-0.011991633919539724,1.597018834407514,-0.4193540448083218,28.256371380719628,25.195536226621936,0.21460344318233648,1.0728388984801391,1.9882640501625026,1.8619447571907743,25.02435984551905,0.21749973297119052,-0.8812298208439264,-0.840874814987183,-2.6829718199983237,1.0012221900239577,-1.7619233174927533,0.08017368751838738,-1.0165502595901486,80.34684715061752,55.096473058127586,0.9210485025055705,9,0.12874972820281982,1.1937495470046988,2.856874942779541,1.997499942779541,1.9724998474121094,2,0.3213720267757516,-2.0743803476736757,4.795000076293945,1.0408146318171438,4.574999809265137,5.27586513070272,4.112500190734863,0.3213720267757516
309,2001-09-27,3.2174999713897705,4.6875,3.2174999713897705,4.6875,16444800.0,-0.3208443605591319,1.0,15.076946965843733,20.117758677771008,23.48548234807724,1.4553646601853627,2.5019702208208,3.469376249567933,3.3635875598713536,25.641928718156393,1.5200002193450928,-0.9721270055737792,-2.221750032901764,-4.330734548173211,-0.11276551763031684,-3.2762422905374873,-1.167257775266041,1.7749998569488525,0.0,-26.223292563575292,1.0544922576357236,9,1.1325000524520874,2.0600000619888306,4.343750238418579,3.517500162124634,3.7149999141693115,3,0.9269618848161489,1.597018834407514,4.737500190734863,-2.0743803476736757,4.795000076293945,1.0408146318171438,4.574999809265137,0.9269618848161489
310,2001-09-28,3.587500095367432,3.807499885559082,3.3250000476837163,3.3250000476837163,10611200.0,0.11499615455096435,-2.6761885731672392,-0.17857145753384043,24.80369061900568,22.069737635490107,0.8235545310547212,1.9811214509219606,3.0541531922874205,2.973482820484129,27.158681261077582,0.5899999141693115,-1.0441146393763026,-1.6914999127388,-3.85391646562856,0.47091664015096013,-2.7727081891836796,-0.6102916362939204,1.3694997358322136,20.845079087142896,-5.637019483671455,1.08120827644488,9,0.6774998903274532,1.689999938011169,3.8324999809265132,3.147500038146972,3.6399998664855953,4,0.6696863029643119,1.0,3.2174999713897705,1.597018834407514,4.737500190734863,-2.0743803476736757,4.795000076293945,0.6696863029643119
311,2001-10-01,3.25,3.5999999046325684,3.1375000476837163,3.5999999046325684,6884000.0,-0.09407667913465667,1.642857045543408,-1.3333327278259408,23.90916789478092,22.050487230515113,0.9712081984121381,2.1591814172350254,3.355196685433455,3.284879535786871,28.84142337195945,0.4624998569488521,-1.1760259230851604,-1.8575000166893005,-4.09483917877631,0.379839145397709,-2.976169597732805,-0.738830435645796,1.6722098340034481,6.06468817352451,-17.391916090246188,1.1186695810435048,10,0.8149999380111694,1.8799999952316284,4.048125147819519,3.4850001335144043,4.262499809265138,0,0.7815384498009315,-2.6761885731672392,3.587500095367432,1.0,3.2174999713897705,1.597018834407514,4.737500190734863,0.7815384498009315
312,2001-10-02,3.595000028610229,3.640000104904175,3.127500057220459,3.2249999046325684,6211200.0,0.10615385495699359,1.2282597371903217,-1.057143499413489,29.788168536411476,22.001799161150934,0.5736623489935604,1.6656675542892008,2.9666812040002157,2.919908238585464,30.356645422489965,0.5125000476837158,-1.284499429386055,-1.3639999866485604,-3.5882356726070115,0.8602356993098907,-2.476117829627786,-0.2518821436693348,1.25582141394043,26.829269293845805,2.343579319029221,1.1121178429792256,10,0.46499991416931197,1.4574999809265141,3.6962500810623173,3.1400001049041752,3.8300001621246333,1,0.6140472113880122,1.642857045543408,3.25,-2.6761885731672392,3.587500095367432,1.0,3.2174999713897705,0.6140472113880122
313,2001-10-03,4.577499866485597,4.739999771118164,3.3424999713897705,3.4124999046325684,8432800.0,0.2732961975121837,-1.141762426907795,3.148647490516427,39.3442610434078,25.214037678992327,-0.44593427866576363,0.5663017276905888,1.972865443758228,1.9225883070272092,30.891041648310203,1.3974997997283936,-1.3410044776729952,-0.2888751506805409,-2.4069393087855095,1.8291890074244272,-1.3479072297330248,0.7701569283719429,0.16992229294525085,89.92248474638326,63.022282067533666,1.059032079052484,10,-0.5174999237060556,0.4750001430511466,2.5300002098083487,2.1575002670288077,2.6624999046325675,2,0.3293282830434616,1.2282597371903217,3.595000028610229,1.642857045543408,3.25,-2.6761885731672392,3.587500095367432,0.3293282830434616
314,2001-10-04,4.989999771118164,5.260000228881836,4.40500020980835,4.567500114440918,13756000.0,0.09011467321991784,-1.2876271035072275,0.36266066138339237,43.97501653339283,28.930111076814953,-0.820040129105922,0.05211861122520656,1.5327355521156063,1.4985943033816644,31.10947204441079,0.8550000190734863,-1.257931875270205,0.1898747682571411,-1.8173971289884214,2.1971466655027037,-0.8137611803656402,1.1935107168799224,-1.862499713897705,87.33878377354027,55.54857725246766,1.0036359486227813,10,-0.7962496280670166,0.0625002384185791,2.1175003051757812,1.7450003623962402,2.4975004196166983,3,0.3446894480805536,-1.141762426907795,4.577499866485597,1.2282597371903217,3.595000028610229,1.642857045543408,3.25,0.3446894480805536
315,2001-10-05,4.912499904632568,5.09499979019165,4.737500190734863,4.974999904632568,5046400.0,-0.015531036080233984,1.363635503824158,-0.14792911428977729,48.383182672823224,31.8214536389844,-0.6896504898539302,0.024553025367565873,1.5812963838159488,1.567944672157786,31.336199628606675,0.3574995994567871,-1.2216725958803671,0.17987489700317383,-1.7075561215764434,2.0673059155827906,-0.7638406122866348,1.1235904062929825,-1.7423498439788818,83.70455820509788,46.9252560218001,0.9437155092898084,10,-0.7187497615814209,0.1400001049041748,2.195000171661377,1.822500228881836,2.7074999809265137,4,0.41119593285317335,-1.2876271035072275,4.989999771118164,-1.141762426907795,4.577499866485597,1.2282597371903217,3.595000028610229,0.41119593285317335
316,2001-10-08,4.817500114440918,5.137499809265137,4.662499904632568,4.962500095367432,6917200.0,-0.01933838005819888,-1.087909830696758,2.3199996948242188,54.582764593132815,34.79559799460504,-0.6220497272857282,0.0016986917004144786,1.655489148926204,1.656594802800715,32.06715902395318,0.47499990463256836,-1.0910261406168527,0.1597501039505005,-1.5760978137915682,1.8955980216925692,-0.7081738549205339,1.0276740628215348,-1.6055530504226683,79.2497032206015,36.271798018760414,0.8679239588710345,10,-0.6237499713897705,0.2349998950958252,2.2899999618530273,1.9175000190734863,2.934999942779541,0,0.5002594271223584,1.363635503824158,4.912499904632568,-1.2876271035072275,4.989999771118164,-1.141762426907795,4.577499866485597,0.5002594271223584
317,2001-10-09,4.480000019073486,4.857500076293945,4.449999809265137,4.787499904632568,3500400.0,-0.0700571016813768,-1.2176866864580955,2.120689144882879,49.68861342442676,37.176958221683606,-0.3731746820246853,0.2164040849445712,1.9767774554852986,1.9878737977637897,32.415049685083765,0.4075002670288086,-0.9573696926045692,-0.09275000095367414,-1.6743813075947998,1.4888813056874515,-0.8835656542742374,0.6980656523668887,-1.227091891757965,59.322028418993455,13.348667661781853,0.7908156533205628,10,-0.28624987602233887,0.5512499809265137,2.588749885559082,2.255000114440918,3.047500133514405,1,0.6768972717144777,-1.087909830696758,4.817500114440918,1.363635503824158,4.912499904632568,-1.2876271035072275,4.989999771118164,0.6768972717144777
318,2001-10-10,4.607500076293945,4.764999866485597,4.199999809265137,4.447500228881836,8013200.0,0.028459834079828328,1.3789504751311503,-0.5203249006782721,53.80009140514054,40.91943963583578,-0.5822883636392664,-0.01234311964981849,1.8461409617844078,1.8514378682854638,32.83354047641858,0.5650000572204599,-0.8869121802302553,0.0986250638961792,-1.3581200589883995,1.555370186780758,-0.6297474975461101,0.8269976253384685,-1.3144501069470977,38.443406199420416,-11.71472420521939,0.7283725614422893,10,-0.41374993324279785,0.29124999046325684,2.253749966621399,2.127500057220459,2.5875000953674325,2,0.6115029989770897,-1.2176866864580955,4.480000019073486,-1.087909830696758,4.817500114440918,1.363635503824158,4.912499904632568,0.6115029989770897
319,2001-10-11,5.255000114440918,5.497499942779541,4.762499809265137,4.772500038146973,9906000.0,0.1405317476777539,-1.9253705566415518,3.015628352764466,59.53274890641761,44.77822388999266,-1.0173611601085142,-0.7552726599338015,1.1683080532411187,1.1923294780484088,32.87762970431079,0.8899998664855957,-0.8384300992215241,0.782125091552734,-0.5525355718332907,2.1167857549387588,0.11479475985972165,1.4494554232457464,-1.9226111399033705,81.31022709941548,26.6150753633886,0.6673303316930125,10,-0.942500114440918,-0.39750003814697266,1.6062499284744263,1.4800000190734863,2.9449996948242205,3,0.3777354164507818,1.3789504751311503,4.607500076293945,-1.2176866864580955,4.480000019073486,-1.087909830696758,4.817500114440918,0.3777354164507818
320,2001-10-12,5.692500114440918,5.764999866485597,5.045000076293945,5.2224998474121085,7805600.0,0.0832540419547727,1.3414636037427428,0.9740936636504887,59.363219655518634,48.717562974519076,-1.2570589170374111,-1.266985820839671,0.7036440573762377,0.7369851383456734,32.79101982489321,0.7199997901916513,-0.7773783444244611,1.2255000829696652,-0.08519741414039039,2.5361975800797207,0.5701513344146374,1.880848831524693,-2.273506701173691,95.36742815374443,38.956952759937124,0.6553487485550278,10,-1.2462501525878906,-0.8350000381469727,1.1837499141693115,1.0425000190734863,2.817500114440918,4,0.31532719195566283,-1.9253705566415518,5.255000114440918,1.3789504751311503,4.607500076293945,-1.2176866864580955,4.480000019073486,0.31532719195566283
321,2001-10-15,5.4375,5.525000095367432,5.09499979019165,5.454999923706055,3807600.0,-0.044795803129458966,4.460312078037675,-0.037233859071365165,55.35193600650771,51.55798158230755,-0.7365904287353757,-1.0396948233996692,0.9125633834981333,0.9646530337641925,31.64533879960564,0.5975003242492676,-0.5061646987314319,0.9542499780654907,-0.3975578681303489,2.3060578242613303,0.2783460549675709,1.6301539011634105,-1.8777461995396707,79.07349172451423,25.166955672447756,0.6759039230979198,10,-0.8837500810623169,-0.5799999237060547,1.4306249618530273,1.2975001335144043,2.0799999237060547,0,0.401379289298222,1.3414636037427428,5.692500114440918,-1.9253705566415518,5.255000114440918,1.3789504751311503,4.607500076293945,0.401379289298222
322,2001-10-16,5.797500133514403,5.885000228881836,5.3125,5.452499866485597,8888000.0,0.06620692110609716,1.201922018853391,-19.714386920980825,58.40602610208746,53.67595547771641,-0.8396035956891348,-1.3522665184718408,0.5035098051364395,0.5840065675887915,29.897339596417538,0.5725002288818359,-0.2534037412729955,1.2401251077651967,-0.23022258711766863,2.710472802648062,0.5049512603237636,1.9752989552066293,-2.1054315690925582,94.80711729511991,42.41738321947255,0.7351738474414328,10,-0.7550001144409171,-0.9900000095367423,1.0893748998641977,0.9375000000000009,1.6949996948242188,1,0.33721429559001126,4.460312078037675,5.4375,1.3414636037427428,5.692500114440918,-1.9253705566415518,5.255000114440918,0.33721429559001126
323,2001-10-17,5.602499961853027,6.0250000953674325,5.452499866485597,5.9650001525878915,8870400.0,-0.03363521641579825,1.373057568318639,-1.0507243772788042,73.94578179865744,57.006040507190235,-0.5407862581302343,-1.129527674954387,0.6436808025681309,0.7523065743656101,27.85950220724358,0.5725002288818359,0.05446829027047961,0.9907499313354489,-0.5516670911429014,2.5331669538137986,0.21954142009627375,1.761958442574624,-1.734996864274383,66.53465047372103,7.207407901923865,0.7712085112391749,10,-0.49000000953674316,-0.932499885559082,1.2156250476837158,1.1362502574920654,2.1374998092651367,2,0.3435966450409702,1.201922018853391,5.797500133514403,4.460312078037675,5.4375,1.3414636037427428,5.692500114440918,0.3435966450409702
324,2001-10-18,5.210000038146973,5.612500190734863,5.1525001525878915,5.612500190734863,3899200.0,-0.07005799667622581,1.2857136087496284,1.1103446642936605,66.21689079680942,58.98756363207759,-0.12717083223171421,-0.692597467525693,0.963168021563857,1.1106429959125892,25.542330335492093,0.46000003814697177,0.30976150392281543,0.5475000143051147,-1.0039475392071235,2.098947567817353,-0.2282237624510044,1.323223791061234,-1.1267472407894497,16.83673047364038,-45.40192663969531,0.7757237767561193,10,-0.09750008583068848,-0.6062500476837158,1.5893750190734863,1.5287501811981201,2.6075000762939453,3,0.38099810345114804,1.373057568318639,5.602499961853027,1.201922018853391,5.797500133514403,4.460312078037675,5.4375,0.38099810345114804
325,2001-10-19,5.3400001525878915,5.46999979019165,5.047500133514403,5.179999828338623,3660000.0,0.02495203713801808,1.0119050457366785,-0.3975161828400314,71.79353617657554,60.89987158579345,-0.21249942094845053,-0.765150910070445,0.753954647793619,0.9498823370138707,22.76222356073383,0.422499656677247,0.45429599582237756,0.6161251306533826,-0.9408198522427949,2.17307011354956,-0.16234736079470657,1.3945976221014713,-1.062572625429378,29.92327677629788,-37.792568371910505,0.7784724914480888,10,-0.22750020027160733,-0.7575001716613778,1.4593749046325675,1.444999933242797,2.519999980926512,4,0.5355804447479693,1.2857136087496284,5.210000038146973,1.373057568318639,5.602499961853027,1.201922018853391,5.797500133514403,0.5355804447479693
326,2001-10-22,5.480000019073486,5.547500133514403,5.257500171661377,5.375,3272800.0,0.026217202712578214,1.4166638520058041,0.6562487892831029,70.5337693432659,63.216000021220026,-0.2778609336652682,-0.8789376877687172,0.5357022558733977,0.7839348611920727,21.010871569312076,0.28999996185302646,0.5430934496245126,0.7108749866485597,-0.88008492830844,2.3018349016055595,-0.08460497082993967,1.5063549441270596,-1.0278152350940806,44.2455143158472,-27.45902764434976,0.7954799574784998,10,-0.36750006675720215,-0.903749942779541,1.308750033378601,1.5900001525878906,1.9225001335144052,0,0.5529197443909202,1.0119050457366785,5.3400001525878915,1.2857136087496284,5.210000038146973,1.373057568318639,5.602499961853027,0.5529197443909202
327,2001-10-23,5.752500057220459,6.012499809265138,5.427499771118164,5.502500057220459,8880000.0,0.04972628416031366,-1.9249960064945173,2.3809519484471005,65.14175458863579,64.47618481938616,-0.39210886246114995,-1.1341760232009168,0.19407870011954742,0.4866087689549694,20.181937046707546,0.5850000381469735,0.6114704846763273,0.9355000257492065,-0.7152411476936491,2.586241199192062,0.11012943902777828,1.7608706124706344,-1.1430337421022507,72.12275715792356,2.610192060429,0.8253705867214278,10,-0.3587501049041748,-1.1762499809265137,0.5887501239776611,1.101250171661377,1.7874999046325684,1,0.3068230941206498,1.4166638520058041,5.480000019073486,1.0119050457366785,5.3400001525878915,1.2857136087496284,5.210000038146973,0.3068230941206498
328,2001-10-24,6.260000228881836,6.324999809265138,5.727499961853027,5.755000114440918,9021200.0,0.08822254091494885,-1.133926427487601,2.020000457763672,65.97484699226744,65.1919734955917,-0.7158277918138021,-1.6040041277366122,-0.38161916100435356,-0.030524108921749615,19.451092132557118,0.5974998474121103,0.6623508473717132,1.3668751955032352,-0.40444750562717147,3.138197896633642,0.4812138449380319,2.2525365460684386,-1.5089805357387052,94.91196893297807,26.511929977374507,0.8856613505652035,10,-0.5750002861022949,-1.533750295639038,-0.3693751096725464,0.25624990463256836,1.625,2,0.19688491284239706,-1.9249960064945173,5.752500057220459,1.4166638520058041,5.480000019073486,1.0119050457366785,5.3400001525878915,0.19688491284239706
329,2001-10-25,6.199999809265138,6.362500190734862,5.75,6.175000190734862,12871200.0,-0.009584731217720077,2.499997275219221,0.04950418389103162,66.26657739200803,65.95901324409053,-0.5673445507129751,-1.379851464970348,-0.3822483471118039,0.0289771995412762,17.306454297402727,0.6125001907348624,0.7804636537534009,1.1577497839927684,-0.5192752509489944,2.8347748189345308,0.31923726652188744,1.9962623014636494,-1.2601025021873662,87.64255707994378,20.303577498869515,0.8385125174708812,10,-0.4949996471405047,-1.4549996852874765,-0.4599996805191049,0.1725003719329825,1.635000228881835,3,0.24838709826275895,-1.133926427487601,6.260000228881836,-1.9249960064945173,5.752500057220459,1.4166638520058041,5.480000019073486,0.24838709826275895
330,2001-10-26,5.989999771118164,6.195000171661378,5.925000190734862,6.195000171661378,10177600.0,-0.03387097493666924,1.634141008613285,-8.200141145951998,64.39532616588846,66.96383437291061,-0.3472201698509938,-1.033628223109007,-0.2309265422684721,0.23856920894746203,15.0459175687272,0.2749996185302752,0.8682330929281994,0.8276247620582584,-0.7520016817731872,2.407251205889704,0.03781154014253563,1.6174379839739812,-0.8509380603284002,66.28955536769759,0.43831567043891084,0.7898132219157229,10,-0.28499960899353116,-1.244999647140503,-0.2549997568130493,0.3775002956390381,2.375,4,0.3050918886732463,2.499997275219221,6.199999809265138,-1.133926427487601,6.260000228881836,-1.9249960064945173,5.752500057220459,0.3050918886732463
331,2001-10-29,5.789999961853027,6.1875,5.772500038146973,6.0,8792800.0,-0.03338895106965967,-2.387756373077567,1.0243884284640945,66.64548468032227,67.87932977049225,-0.10276688791099531,-0.6678207191689545,-0.10240721423603283,0.4400276171202897,12.412308560231326,0.41499996185302734,0.864438278850395,0.50062495470047,-0.8185812261064465,1.8198311355073864,-0.1589781357029878,1.1602280451039277,-0.4796568638709493,38.77005647585373,-26.75427166109845,0.6596030904034581,10,-0.08499979972839444,-1.0449998378753662,-0.2399998903274536,0.4175001382827759,3.6424999237060547,0,0.35751298537122866,1.634141008613285,5.989999771118164,2.499997275219221,6.199999809265138,-1.133926427487601,6.260000228881836,0.35751298537122866
332,2001-10-30,5.802499771118164,5.9625000953674325,5.507500171661377,5.737500190734862,5412800.0,0.0021588617180468006,1.3636345621275037,-0.3095217551237321,65.64135460675796,66.95661563805898,-0.1279368426795333,-0.5338303794769566,-0.19392183203600322,0.4277166922776221,9.553798152527609,0.4549999237060556,0.8305224884687314,0.40274977684020996,-0.6649764053217169,1.4704759590021368,-0.13111331424075345,0.9366128679211734,-0.3448546801506964,34.50287635975275,-33.024035975981576,0.5338630910809635,10,-0.09749960899353116,-1.057499647140503,-0.32124972343444824,0.40500032901763916,3.8125,1,0.27574329075094495,-2.387756373077567,5.789999961853027,1.634141008613285,5.989999771118164,2.499997275219221,6.199999809265138,0.27574329075094495
333,2001-10-31,6.085000038146973,6.21999979019165,5.760000228881836,5.9375,11770400.0,0.04868595918520291,1.2035931289688886,2.2692460055459875,62.011573269633615,66.48935813503944,-0.3741418289721601,-0.7353010937829065,-0.527428839811729,0.13898654060237714,8.74849520411303,0.45999956130981445,0.8530947455298437,0.6098750352859499,-0.4258073700002214,1.6455574405721212,0.0920338326428638,1.127716237929036,-0.5774998664855957,67.54384252662348,1.6877053945783302,0.5178412026430856,10,-0.37999987602233976,-1.3399999141693115,-0.6368750333786011,0.12250006198883057,3.189999580383301,2,0.23911255786107377,1.3636345621275037,5.802499771118164,-2.387756373077567,5.789999961853027,1.634141008613285,5.989999771118164,0.23911255786107377
334,2001-11-01,6.710000038146973,6.75,6.110000133514403,6.125,14248400.0,0.10271158522298496,-1.0813011534036074,3.966100927811722,63.967051182123875,65.61974869121148,-0.8537741780253167,-1.2910276918102106,-1.1888428075883297,-0.4906282213583628,8.93979447005103,0.6649999618530273,0.8403953079242612,1.1488750219345096,0.0030192830295421302,2.294730760839477,0.5759471524820254,1.7218028913869938,-1.2024998664855957,96.7806867300326,33.22586264593659,0.5729278694524839,11,-0.7062499523162842,-1.7712500095367432,-1.3112502098083496,-0.5024999380111694,2.4149999618530273,3,0.17511180090236644,1.2035931289688886,6.085000038146973,1.3636345621275037,5.802499771118164,-2.387756373077567,5.789999961853027,0.17511180090236644
335,2001-11-02,6.932499885559082,7.014999866485597,6.417500019073486,6.627500057220459,9975600.0,0.03315944055844655,1.5425536771770358,0.5213671939316974,70.70636610520532,65.63892610920475,-0.9237657966293567,-1.4276302187635324,-1.433349147319154,-0.7257168812031853,9.256297889066971,0.5974998474121103,0.7669156459874769,1.2703748703002926,0.014431942576837997,2.5263177980237472,0.6424034064385653,1.89834633416202,-1.2261997413635255,94.52736334144768,31.57501289884216,0.6279714638617275,11,-0.7112500667572021,-1.8612499237060547,-2.1187498569488525,-0.9637497663497925,2.557499885559082,4,0.13018394049567394,-1.0813011534036074,6.710000038146973,1.2035931289688886,6.085000038146973,1.3636345621275037,5.802499771118164,0.13018394049567394
336,2001-11-05,7.227499961853027,7.425000190734862,6.952499866485597,7.0,8937200.0,0.042553203197082334,-1.9302324893691316,0.7459019340838702,70.16924690005456,66.19753636602906,-1.0558485768616706,-1.6156573217668493,-1.752297787985464,-1.0299218633246774,9.661682308990455,0.49250030517578036,0.7819411572770525,1.444874954223633,0.07303657443922162,2.8167133340080444,0.7589557643314278,2.1307941441158382,-1.2856338676452639,89.70011854407882,29.505808236445425,0.6859191898922055,11,-0.7612497806549072,-1.9512498378753662,-2.456249952316284,-1.2587498426437378,2.547499656677246,0,0.1573849623339878,1.5425536771770358,6.932499885559082,-1.0813011534036074,6.710000038146973,1.2035931289688886,6.085000038146973,0.1573849623339878
337,2001-11-06,7.512499809265138,7.5374999046325675,7.072500228881836,7.2249999046325675,10201200.0,0.039432701337440035,1.7555528554413908,1.263736056440769,76.27234837891118,67.34170318676726,-1.1900883071361994,-1.751628177907099,-2.029575305392359,-1.3142998005177198,9.868570171731337,0.46499967575073153,0.7735256000049642,1.5782498121261606,0.14370974016224292,3.012789884090078,0.8609797761442017,2.2955198481081194,-1.2740068957519544,98.59352461727617,37.5818625439026,0.7172700359819589,11,-0.989999771118165,-2.179999828338624,-2.9149998426437387,-1.5837496519088754,0.9800004959106436,1,0.2555740599056011,-1.9302324893691316,7.227499961853027,1.5425536771770358,6.932499885559082,-1.0813011534036074,6.710000038146973,0.2555740599056011
338,2001-11-07,7.425000190734862,7.574999809265138,7.304999828338622,7.4124999046325675,5643200.0,-0.011647204093418018,-1.373621628872607,0.04347927043061285,83.25826131135086,69.22966806669424,-1.0280668668549096,-1.5201654588567424,-1.946735951605369,-1.221491443736876,9.800113653110026,0.26999998092651545,0.7732822801986465,1.349875187873839,-0.08943789597325669,2.789188271720935,0.6302186459502908,2.0695317297973874,-0.9267058789978027,89.7611159228818,22.20483937914247,0.719656541923548,11,-0.8837502002716056,-1.9662503004074088,-2.8687502145767203,-1.5012500286102286,2.1499996185302743,2,0.29494943085874237,1.7555528554413908,7.512499809265138,-1.9302324893691316,7.227499961853027,1.5425536771770358,6.932499885559082,0.29494943085874237
339,2001-11-08,7.239999771118164,7.71750020980835,7.184999942779541,7.494999885559082,8080800.0,-0.024915880789814326,-1.9178115120319807,-20.399542246805265,78.06498508211176,70.7485190573857,-0.7599446357162529,-1.2425343383717138,-1.7580836874791341,-1.0323638340671772,10.922110875321422,0.5325002670288086,0.7998207231065395,1.065624785423279,-0.40889725593181403,2.540146826778372,0.3283637647457329,1.802885806100825,-0.5263643598754886,63.269202412942384,-8.67365692869597,0.7372610206775464,11,-0.6274995803833008,-1.281249761581421,-2.683749794960022,-1.3162496089935303,2.155000686645508,3,0.2810773358764649,-1.373621628872607,7.425000190734862,1.7555528554413908,7.512499809265138,-1.9302324893691316,7.227499961853027,0.2810773358764649
340,2001-11-09,7.487500190734862,7.5349998474121085,7.1500000953674325,7.175000190734862,6757200.0,0.03418514191174804,-1.1241354453591055,-1.2254896460934899,78.740153502619,72.09237114875201,-0.8634910947497376,-1.421546217832634,-2.024529546049429,-1.2698250745094741,12.446533953502554,0.38499975204467596,0.7939601082230006,1.2233752012252799,-0.3432850473336506,2.7900354497842104,0.44004507694581463,2.006705325504745,-0.5730918197790524,69.9346515225745,-5.284051573257997,0.7833301242794652,11,-0.8749999999999991,-1.5287501811981192,-2.864375114440917,-1.5637500286102286,1.7500000000000009,4,0.21869779867136474,-1.9178115120319807,7.239999771118164,-1.373621628872607,7.425000190734862,1.7555528554413908,7.512499809265138,0.21869779867136474
341,2001-11-12,7.619999885559082,7.764999866485597,7.230000019073486,7.485000133514403,6087600.0,0.017696119058290938,1.517648035597875,0.4319992065429716,77.85234278848074,73.44914761338788,-0.7924399537671372,-1.456848331417259,-2.17119886343475,-1.3872617288455764,14.147655629530664,0.5349998474121103,0.7991489870227824,1.2467499017715458,-0.38035202053030126,2.873851824073393,0.43319894062062225,2.0603008629224693,-0.5449731468327643,79.06136363792847,3.3084851262492236,0.8135509611509237,11,-0.8574998378753662,-1.6375000476837158,-2.9968748092651367,-1.6962497234344482,1.4825000762939453,0,0.2454068128141289,-1.1241354453591055,7.487500190734862,-1.9178115120319807,7.239999771118164,-1.373621628872607,7.425000190734862,0.2454068128141289
342,2001-11-13,7.752500057220459,7.875,7.5250000953674325,7.84499979019165,8443200.0,0.01738847423245793,3.590158090902257,-0.6851844656764874,75.06296571689472,74.89930232975023,-0.692016548791127,-1.51294461924968,-2.312913787460362,-1.50469357186042,15.50262301523838,0.34999990463256747,0.8374398849097382,1.2815000772476193,-0.4325397676060163,2.9955399221012557,0.4244801548208006,2.138519999674438,-0.6024999618530265,83.10345394574577,9.370314707494146,0.8570199224268182,11,-0.7599999904632568,-1.7150001525878906,-3.1293749809265137,-1.8287498950958252,0.9500002861022949,1,0.2608835274275316,1.517648035597875,7.619999885559082,-1.1241354453591055,7.487500190734862,-1.9178115120319807,7.239999771118164,0.2608835274275316
343,2001-11-14,7.5275001525878915,7.8400001525878915,7.427499771118164,7.772500038146973,8159200.0,-0.029022883324329563,1.1710539854790527,2.648655057581465,71.12172435245739,75.69426601534285,-0.26918757527145765,-1.1977430223450627,-2.09558101524697,-1.2684153043319162,16.658131719363816,0.41250038146972745,0.8867037231431105,0.9602501630783093,-0.7646021630392807,2.6851024891958994,0.0978240000195143,1.8226763261371044,-0.2975001335144052,52.06898025893911,-19.082468082493016,0.8624261630587953,11,-0.38125014305114835,-1.4900002479553232,-2.915000081062318,-1.6037499904632577,1.4300003051757804,2,0.1281966300932098,3.590158090902257,7.752500057220459,1.517648035597875,7.619999885559082,-1.1241354453591055,7.487500190734862,0.1281966300932098
344,2001-11-15,7.195000171661378,7.572500228881836,6.925000190734862,7.477499961853027,8841600.0,-0.0441713682081033,1.7407390213996334,1.1530609067306088,68.45329938466828,75.44392526861651,0.15572027472518712,-0.7472171322821035,-1.7710625716819246,-0.9197896466140092,17.926397473671653,0.6475000381469735,0.9452278265684413,0.5285001754760748,-1.092852763928689,2.1498531148808384,-0.2821762942263071,1.3391766451784566,0.6799998283386222,28.4210563300398,-41.55483547582132,0.8106764697023818,11,0.2049999237060538,-0.8762502670288095,-2.648750066757203,-1.271250009536744,1.687499523162841,3,0.3307852092871042,1.1710539854790527,7.5275001525878915,3.590158090902257,7.752500057220459,1.517648035597875,7.619999885559082,0.3307852092871042
345,2001-11-16,8.199999809265138,8.342499732971191,7.317500114440918,7.4375,19865200.0,0.13968027986463527,-1.0448878754410411,-2.699116373671832,79.6068799523116,76.49255116331173,-0.7270318374184797,-1.6094859676732174,-2.7708376262112058,-1.8955504885836278,19.755722575757257,1.1474995613098136,1.0420096067421953,1.3904998302459735,-0.24269338499029658,3.0236930454822435,0.5739032226278384,2.2070964378641085,-1.274999618530276,89.9470920829197,15.36194235703097,0.8165966076181352,11,-0.5662498474121112,-1.5062499046325701,-3.614999771118166,-2.2762496471405047,0.9125003814697248,4,0.1457317897920325,1.7407390213996334,7.195000171661378,1.1710539854790527,7.5275001525878915,3.590158090902257,7.752500057220459,0.1457317897920325
346,2001-11-19,8.510000228881836,8.612500190734862,8.125,8.265000343322754,11271600.0,0.037804930100904244,1.1666684327309733,0.32131140569753247,80.99599620582856,77.0174009218581,-0.9342213580207606,-1.7716824529418886,-3.0735960100591324,-2.173534033095832,21.667551149231834,0.4875001907348615,1.099656909291867,1.549000239372253,-0.12651107392012406,3.2245115526646293,0.7112445827260645,2.3867558960184416,-1.5850000381469735,93.92592818648737,13.681135012623741,0.8377556566461882,11,-0.7412500381469744,-1.680000066757204,-3.8581252098083496,-2.586250066757202,0.5774993896484375,0,0.0854876547927681,-1.0448878754410411,8.199999809265138,1.7407390213996334,7.195000171661378,1.1710539854790527,7.5275001525878915,0.0854876547927681
347,2001-11-20,7.517499923706055,8.164999961853027,7.477499961853027,8.137499809265138,17546000.0,-0.11662752978635227,1.0370364614313077,-2.5306129598561387,64.10634947019662,74.8894107172854,0.06600380769500269,-0.6747687156461568,-2.0808851675582316,-1.1529861950391487,22.570569598893698,1.0325002670288086,1.0938774021079105,0.46824994087219274,-1.1230629979232312,2.0595628796676166,-0.3274065285255192,1.2639064102699047,-0.5249997329711924,35.11109528718178,-44.809489858834084,0.7956564693977118,11,0.2512502670288068,-0.6874997615814227,-2.8118749260902405,-1.593749761581421,1.4200000762939453,1,0.21084137735056774,1.1666684327309733,8.510000228881836,-1.0448878754410411,8.199999809265138,1.7407390213996334,7.195000171661378,0.21084137735056774
348,2001-11-21,7.492499828338622,7.5349998474121085,7.2874999046325675,7.53249979019165,10422000.0,-0.003325586381264345,9.999978807273777,0.06451607941339914,58.73813192099381,72.7419825882723,0.11352389758409043,-0.5825670117922996,-2.046450523522984,-1.1063856443576316,22.995278038018352,0.24749994277954102,1.0719166398405156,0.3816248655319203,-1.176100711062488,1.9393504421263295,-0.39723792276528425,1.1604876538291249,-0.4351996376037599,33.62960815429689,-42.334154224530025,0.7788627882972045,11,0.27625036239623935,-0.6624996662139901,-2.5674997568130484,-1.5687496662139884,1.4625000953674325,2,0.1614949005948041,1.0370364614313077,7.517499923706055,1.1666684327309733,8.510000228881836,-1.0448878754410411,8.199999809265138,0.1614949005948041
349,2001-11-23,7.739999771118164,7.739999771118164,7.440000057220459,7.517499923706055,5401600.0,0.03303302615282444,1.6966284910933187,-5.562501490117417,58.96723808749191,70.54499198659151,-0.0621254958509736,-0.7470817600335433,-2.2843468291657985,-1.3348579319209097,23.48483574995852,0.2999997138977051,1.0045944804075582,0.5521248102188112,-0.967808851897022,2.0720584723346454,-0.20784202083910586,1.3120916412767283,-0.6204915803833018,34.15092594558596,-37.834421125251076,0.7599668310579171,11,0.028750419616697442,-0.909999608993532,-2.8487497568130493,-1.8162496089935303,1.4350004196166992,4,0.1572998349675172,9.999978807273777,7.492499828338622,1.0370364614313077,7.517499923706055,1.1666684327309733,8.510000228881836,0.1572998349675172
350,2001-11-26,7.817500114440918,7.9749999046325675,7.71999979019165,7.744999885559082,10885200.0,0.010012964549682035,-3.1632529135623555,0.3258439487715809,56.88448124021705,68.21522959234,-0.09822166012139366,-0.7174336663016128,-2.3458257126460236,-1.3938444087348874,24.101432092375514,0.2550001144409171,0.9252304883287081,0.5382501363754271,-0.8957708640061277,1.9722711367569818,-0.17876036381534988,1.255260636566204,-0.638272243706056,40.00000719754055,-28.515824138201033,0.7170105001907773,11,-0.048749923706056464,-0.987499952316286,-2.9593751430511475,-1.8937499523162842,2.125,0,0.1362327553300542,1.6966284910933187,7.739999771118164,9.999978807273777,7.492499828338622,1.0370364614313077,7.517499923706055,0.1362327553300542
351,2001-11-27,7.860000133514403,8.027500152587889,7.570000171661378,7.800000190734862,13757600.0,0.005436522987057879,1.3164557114833226,0.8275828049775065,54.29808584576617,65.90802071777016,-0.11521337752962424,-0.6291604525199572,-2.3489941481739933,-1.4328037626723837,24.941183974798886,0.457499980926511,0.8803566230766018,0.47725014686584366,-0.7937326628256818,1.748232956557369,-0.1582412579799195,1.112741551711606,-0.6234413699795418,65.24218707122012,0.5090473467864456,0.6354914048457625,11,-0.0912499427795419,-0.9249999523162842,-3.0125001668930045,-1.9362499713897696,1.85249948501587,1,0.15935114961129604,-3.1632529135623555,7.817500114440918,1.6966284910933187,7.739999771118164,9.999978807273777,7.492499828338622,0.15935114961129604
352,2001-11-28,7.4025001525878915,7.822500228881836,7.364999771118164,7.637499809265138,5658800.0,-0.058206103454854774,-1.9516118612313287,-3.9166646798432794,49.74504213780327,63.532833805030805,0.3211951203916854,-0.048113239800763985,-1.8309580950211215,-0.9794570826951192,26.178973605920525,0.49500036239623935,0.7988510359097214,-0.06024985313415421,-1.091175492533254,0.9706757862649456,-0.5757126728337036,0.4552129665653952,-0.11090373196503034,15.54056884076441,-44.125384709250724,0.5154628196995497,11,0.36625003814697,-0.38250017166137873,-2.5581251382827768,-1.4787499904632577,2.3175001144409153,2,0.22762572525625835,1.3164557114833226,7.860000133514403,-3.1632529135623555,7.817500114440918,1.6966284910933187,7.739999771118164,0.22762572525625835
353,2001-11-29,7.539999961853027,7.574999809265138,7.262499809265138,7.40749979019165,8711200.0,0.018574779659689122,2.086421788058079,-0.5638313414361951,53.436427731052966,61.864292510184654,0.20747286184267644,-0.07485703994248638,-1.9115235276620854,-1.118077485883231,27.023636236723792,0.3125,0.7166526920617997,0.004499959945678533,-0.7968486132705497,0.8058485331619076,-0.396174326662436,0.4051742465537931,1.0725002288818342,36.274513470487854,-21.98820515114395,0.40067428660811444,11,0.39750003814697266,-0.4799997806549081,-2.5549999475479126,-1.6162497997283936,2.2674999237060547,3,0.18534483358319864,-1.9516118612313287,7.4025001525878915,1.3164557114833226,7.860000133514403,-3.1632529135623555,7.817500114440918,0.18534483358319864
354,2001-11-30,7.885000228881836,8.050000190734862,7.514999866485597,7.539999961853027,19083600.0,0.04575600381621503,-1.7088592619776513,2.603772226880625,54.45378136893548,59.06950377869841,-0.03280798836040688,-0.345004316877608,-2.184090496397255,-1.4634010967123015,27.409742069949385,0.5350003242492649,0.6533365615814732,0.2907502174377443,-0.42330812325777956,1.0048085581332673,-0.06627895291001717,0.6477793877855058,0.7004999542236305,79.04763404113105,21.341743588046654,0.3570291703477616,11,0.05249977111816406,-0.8250000476837167,-2.6793752908706665,-2.1462500095367423,2.197500228881836,4,0.13570065488456606,2.086421788058079,7.539999961853027,-1.9516118612313287,7.4025001525878915,1.3164557114833226,7.860000133514403,0.13570065488456606
355,2001-12-03,7.835000038146973,8.149999618530272,7.6624999046325675,7.737500190734862,14946000.0,-0.006341178095559008,-2.939384948540171,0.2826080346307927,52.454339042894425,55.8982085383724,-0.044731907183916064,-0.23602549636856907,-2.0580849683770577,-1.410944603141374,27.532338619099427,0.4874997138977042,0.6147796742818752,0.1956250190734865,-0.4534632096358031,0.8447132477827761,-0.12891909528115786,0.5201691334281309,0.7240401374816869,64.50708190640351,9.109976086770658,0.3245441143546446,12,-0.12125015258789062,-0.7749998569488534,-2.609999895095825,-2.109999895095825,2.335000038146971,0,0.171027459612471,-1.7088592619776513,7.885000228881836,2.086421788058079,7.539999961853027,-1.9516118612313287,7.4025001525878915,0.171027459612471
356,2001-12-04,8.364999771118164,8.399999618530272,7.7750000953674325,7.875,18437600.0,0.06764514746531392,1.2321432828907304,5.025646543291946,56.410252571451956,55.04308666073411,-0.6676762814072754,-0.7129926768022781,-2.5192636816639506,-1.9344630645890835,27.29997258388647,0.6249995231628391,0.6245491897818072,0.6687497615814211,-0.026110116500516867,1.363609639663359,0.32131982254045255,1.0161797006223905,0.16810959718322493,96.9230898214639,43.17048097302856,0.347429939040969,12,-0.533750057220459,-1.3049995899200448,-3.1399996280670166,-2.6399996280670166,2.015000343322754,1,0.18858342934681116,-2.939384948540171,7.835000038146973,-1.7088592619776513,7.885000228881836,2.086421788058079,7.539999961853027,0.18858342934681116
357,2001-12-05,9.432499885559082,9.6875,8.5,8.510000228881836,28809200.0,0.12761507993421306,-1.5198935932318982,1.8826532399640328,66.9483936699113,55.95533796616939,-1.6036027582354944,-1.7173240933976368,-3.511211742733469,-2.9792291793180166,27.3810530808883,1.322500228881836,0.5116064976379429,1.640249872207642,0.6050867099311734,2.6754130344841096,1.1226682910694077,2.1578314533458762,-2.1700000762939444,89.48453219034,34.05170422913694,0.5175815811382339,12,-0.9574999809265137,-1.8349997997283936,-4.207499742507935,-3.7074997425079346,0.48000049591064453,2,0.0296845731638824,1.2321432828907304,8.364999771118164,-2.939384948540171,7.835000038146973,-1.7088592619776513,7.885000228881836,0.0296845731638824
358,2001-12-06,9.614999771118164,9.800000190734863,9.147500038146973,9.412500381469727,14183200.0,0.019347987041959502,1.2794756042711266,0.2195116151889103,72.12065146582077,57.416828341539265,-1.6241617696515807,-1.8206900871714584,-3.6126275138578734,-3.1330326458726487,27.45659990959679,0.6525001525878906,0.3566301575334476,1.7132497787475582,0.41242716381981737,3.0140723936752982,1.0628384712836887,2.363661086211428,-2.303999958038329,91.90370269739542,31.688637866055934,0.65041130746387,12,-1.083749771118164,-1.8349995613098145,-4.389999628067017,-3.8899996280670166,0.30749988555908203,3,0.010920488654201144,-1.5198935932318982,9.432499885559082,1.2321432828907304,8.364999771118164,-2.939384948540171,7.835000038146973,0.010920488654201144
359,2001-12-07,9.274999618530273,9.6875,9.074999809265137,9.557499885559082,17360000.0,-0.03536143116812063,1.2580631551560773,-1.3950672519026448,61.18625939259793,57.89480369180381,-1.1661575826596575,-1.3917728157627405,-3.1448206523825686,-2.779753576900635,27.32245285148558,0.6125001907348633,0.34631660161674205,1.2714996337890625,-0.12613012443749483,2.6691293920156207,0.5726847546757838,1.9703145129023412,-1.8644397903442371,75.43857300894581,18.200183284711926,0.6988148791132791,12,-0.7437496185302734,-1.3199994564056396,-4.049999475479126,-3.549999475479126,0.3875007629394531,4,0.057412430073305876,1.2794756042711266,9.614999771118164,-1.5198935932318982,9.432499885559082,1.2321432828907304,8.364999771118164,0.057412430073305876
360,2001-12-10,9.125,9.712499618530273,9.015000343322754,9.217499732971193,23968000.0,-0.01617246627488733,-3.464008984402418,0.3274323735834215,56.62001841237983,58.15279619920532,-0.9065142400114556,-1.1729431731298696,-2.878050270967563,-2.6220824498879756,27.21836236434281,0.6974992752075195,0.3812590155536455,1.0396250247955319,-0.42115621432390427,2.500406263914969,0.3092344052358129,1.77001564435525,-1.6188625573120108,66.66665881749569,13.487820259299497,0.7303906195597184,12,-0.59375,-1.0162498950958252,-3.653749942779541,-3.4775002002716073,1.4200000762939435,0,0.10493155701519696,1.2580631551560773,9.274999618530273,1.2794756042711266,9.614999771118164,-1.5198935932318982,9.432499885559082,0.10493155701519696
361,2001-12-11,9.489999771118164,9.74250030517578,9.147500038146973,9.162500381469727,12115600.0,0.03999997491705898,-2.3286721121680714,-3.5405441629807655,74.548847353711,60.9087745565284,-1.1353805736230331,-1.4658173154053102,-3.1087500883518384,-2.9704642591382857,26.848480623676664,0.6175003051757795,0.41257056943815584,1.3111248016357422,-0.25949294812216905,2.8817425513936534,0.5258159267567866,2.096433676514698,-1.8921078185082996,76.15381737432958,19.834867629284616,0.7853088748789557,12,-0.9587497711181641,-1.1274995803833008,-3.8437498807907104,-4.257499694824219,1.1225004196166992,1,0.07165440691002867,-3.464008984402418,9.125,1.2580631551560773,9.274999618530273,1.2794756042711266,9.614999771118164,0.07165440691002867
362,2001-12-12,9.774999618530273,9.797499656677246,9.302499771118164,9.487500190734863,13254800.0,0.030031596868893118,1.9774473614015162,0.8778624842752644,76.68030348583319,63.491427418170645,-1.1716626506878463,-1.677535765891765,-3.2644913684884234,-3.2421296583606525,26.35130608525208,0.49499988555908203,0.46666304388785473,1.4949996709823612,-0.2143420709587751,3.2043414129234984,0.6403288000117922,2.3496705419529302,-2.0890233363954094,96.81521311284217,36.0719141529841,0.8546708709705686,12,-1.117499589920044,-1.4124994277954102,-3.903749465942383,-4.498749494552612,1.107500076293947,2,0.06189263626811381,-2.3286721121680714,9.489999771118164,-3.464008984402418,9.125,1.2580631551560773,9.274999618530273,0.06189263626811381
363,2001-12-13,8.492500305175781,9.359999656677246,8.274999618530272,9.234999656677246,30795600.0,-0.13120198091090296,1.1863994903484287,-2.582611580117095,57.082359238992,63.7834916259547,0.29073117051781594,-0.33627525861698615,-1.896644962535449,-1.9428802917723615,25.365758783212133,1.5000000000000018,0.5091377089164837,0.16425034999847377,-1.5097692595124403,1.8382699595093879,-0.6727594547569833,1.0012601547539308,-0.721963066696917,14.285759027646947,-47.76322991681856,0.8370098047554569,12,0.23874974250793457,-0.13000011444091797,-2.565000295639038,-3.1600003242492676,2.219999313354492,3,0.1672063615268311,1.9774473614015162,9.774999618530273,-2.3286721121680714,9.489999771118164,-3.464008984402418,9.125,0.1672063615268311
364,2001-12-14,9.574999809265137,9.574999809265137,8.6875,8.859999656677246,24326800.0,0.12746534768207463,1.482516419200461,-0.9629640095200541,63.909775968366546,65.05631795100717,-0.5887442061007278,-1.2978715252709314,-2.8927571024261347,-3.012503732764891,25.589413949688726,1.0824995040893555,0.645763043562301,1.127749872207641,-0.5454464427572887,2.8009461871725705,0.2911517147251761,1.9643480296901057,-1.723284052696033,85.38588887768354,19.699041458625985,0.8365981574824649,12,-0.7874996662139893,-1.2124996185302734,-3.5749998688697815,-4.223749876022339,1.390000343322754,4,0.0362924129853095,1.1863994903484287,8.492500305175781,1.9774473614015162,9.774999618530273,-2.3286721121680714,9.489999771118164,0.0362924129853095
365,2001-12-17,9.395000457763672,9.574999809265137,9.024999618530273,9.512499809265137,10713200.0,-0.01879888825974607,3.5360961778204256,-0.1643347222740926,61.89001478971401,65.66518041970293,-0.1834827927940612,-1.0790804371074483,-2.624182440024473,-2.8204644553216243,24.865291971683018,0.5500001907348633,0.7631674664331349,0.88800048828125,-0.8326927723288584,2.6086937488913575,0.027653857976195795,1.7483471185863042,-1.4653533238279373,73.56327166970364,7.497134232761255,0.8603466303050539,12,-0.3575005531311035,-1.0325002670288086,-3.1093753576278687,-3.9725003242492676,1.8449993133544922,0,0.028472582296151128,1.482516419200461,9.574999809265137,1.1863994903484287,8.492500305175781,1.9774473614015162,9.774999618530273,0.028472582296151128
366,2001-12-18,9.237500190734863,9.635000228881836,9.109999656677246,9.5649995803833,9756000.0,-0.01676426390151542,1.2459884539279085,2.7872442312530943,64.90658559218392,65.43831285551101,0.12381788553583561,-0.9109901231495598,-2.375048202185667,-2.6468479017810296,23.841342251628472,0.5250005722045898,0.8582382072884602,0.6941252231597907,-1.0573186277205746,2.445569074040156,-0.18159670228039282,1.5698471485999734,-1.2330389345271637,63.21842680385382,-8.85720767530264,0.8757219254401829,12,-0.20000028610229492,-0.875,-2.95187509059906,-3.815000057220459,1.9349994659423828,1,0.14154260985785871,3.5360961778204256,9.395000457763672,1.482516419200461,9.574999809265137,1.1863994903484287,8.492500305175781,0.14154260985785871
367,2001-12-19,9.102499961853027,9.232500076293944,8.875,8.925000190734863,8389200.0,-0.014614368183422655,-1.5765757096707549,-0.5419850440292596,62.69809382886901,64.39136200696083,0.23142130055322951,-0.686346628399388,-2.137213121528747,-2.4919219118156146,23.88270591377836,0.3625001907348633,0.9779172641892213,0.4798749923706058,-1.2187609198454812,2.178510904586693,-0.3694429637374377,1.3291929484786493,-1.0262171482642408,60.84558617285064,-15.107675788313195,0.8493179561080437,12,-0.06625032424926758,-0.7399997711181641,-2.7300000190734863,-3.65625,1.5249996185302734,2,0.1658885180126317,1.2459884539279085,9.237500190734863,3.5360961778204256,9.395000457763672,1.482516419200461,9.574999809265137,0.1658885180126317
368,2001-12-20,8.702500343322754,9.042499542236328,8.395000457763674,8.949999809265137,13025200.0,-0.043943929712342955,1.99422281415101,-1.3943649864067655,56.584779951184764,63.88008651347047,0.5457636145507259,-0.20137340669994508,-1.6410167866475955,-2.0682123693941694,23.97422436452441,0.7074995040893537,1.0341085941364767,0.019375348091125844,-1.5938248710986436,1.6325755672808953,-0.787224761503758,0.8259754576860106,-0.5572688346481236,24.798382445005945,-48.66647599661431,0.8066001095948847,12,0.33374929428100586,-0.3400001525878906,-2.1875003576278687,-3.2012503147125244,1.4600000381469727,3,0.25050264469959305,-1.5765757096707549,9.102499961853027,1.2459884539279085,9.237500190734863,3.5360961778204256,9.395000457763672,0.25050264469959305
369,2001-12-21,8.957500457763672,9.085000038146973,8.757499694824219,8.90250015258789,9835600.0,0.029301936728629352,1.1129090808409576,-0.22222393477238925,58.75244330338931,64.11702261247152,0.2693108941175488,-0.3799657354202477,-1.8157477483670146,-2.314943728333011,23.834154538418844,0.38249969482421875,0.9372779969934903,0.21350042819976878,-1.3406554475531731,1.7676563039527107,-0.5635775096767031,0.9905783660762397,-0.7460782018066325,45.36291159898902,-28.0273757637109,0.7770779378764711,12,0.07874917984008789,-0.5950002670288086,-2.365625500679016,-3.4562504291534424,1.0774993896484375,4,0.19592509864127372,1.99422281415101,8.702500343322754,-1.5765757096707549,9.102499961853027,1.2459884539279085,9.237500190734863,0.19592509864127372
370,2001-12-24,8.882499694824219,9.050000190734863,8.845000267028809,8.970000267028809,755200.0,-0.008372956640426255,-1.5230848685098566,-1.5909106672215287,54.34326520876788,61.87195792970007,0.3422910735237483,-0.23303475477560553,-1.673798462560553,-2.232665074969934,23.398328587200957,0.2049999237060547,0.7855535972112779,0.08524968624115026,-1.4069913813725474,1.577490753854848,-0.6608708475656986,0.8313702200479991,-0.6075343214760665,39.31446185840386,-29.81441316933183,0.7461205338068491,12,0.15374994277954102,-0.35124969482421875,-2.0231246948242188,-3.3812496662139893,1.1675004959106445,0,0.2344498203559897,1.1129090808409576,8.957500457763672,1.99422281415101,8.702500343322754,-1.5765757096707549,9.102499961853027,0.2344498203559897
371,2001-12-26,9.112500190734863,9.529999732971193,8.852499961853027,8.854999542236328,6382800.0,0.025893667752633354,-4.161906768731099,-2.9428453095879066,46.87500232830692,58.56025780108604,0.059352491731351265,-0.38408200155603467,-1.8245768026642324,-2.4616006651184454,23.477534767422732,0.6774997711181658,0.7420807947190156,0.2526251792907708,-1.1778498023892965,1.683100160970838,-0.46261231154926286,0.9678626701308044,-0.7765334246912428,63.21587587269642,-3.2002500798140474,0.7152374908400337,12,-0.1575002670288086,-0.5812501907348633,-1.9487502574920654,-3.377500295639038,0.41249942779541016,2,0.23347045660931087,-1.5230848685098566,8.882499694824219,1.1129090808409576,8.957500457763672,1.99422281415101,8.702500343322754,0.23347045660931087
372,2001-12-27,9.087499618530273,9.375,9.050000190734863,9.170000076293944,5109600.0,-0.0027435469609108365,-3.126999697244929,-0.3203893203559812,44.685136593077274,57.18278861820662,-0.026177365482933368,-0.2386064629114273,-1.730616850149704,-2.4387434310821945,23.942956867777614,0.3249998092651367,0.7364955669749964,0.1433746337890618,-1.113659387462512,1.4004086550406347,-0.4851423768367251,0.7718916444148487,-0.6929715154990035,61.01318087978387,-2.0889283463058845,0.6285170106257866,12,-0.07249927520751953,-0.5562496185302734,-1.7881244421005267,-3.217499494552613,0.3325004577636701,3,0.22943605234331566,-4.161906768731099,9.112500190734863,-1.5230848685098566,8.882499694824219,1.1129090808409576,8.957500457763672,0.22943605234331566
373,2001-12-28,8.9375,9.390000343322754,8.817500114440918,9.22249984741211,6953200.0,-0.016506148536656884,-1.1809548375846046,3.4545244370463593,46.46412065715916,55.24438247251691,0.21633348302557387,0.022618149548131683,-1.5056926667964845,-2.2930186026709602,24.468071513758215,0.5725002288818359,0.6121275333484935,-0.07649998664856028,-1.1463219603250074,0.993321987027886,-0.6114109734867839,0.4584110001896633,-0.48675301346058575,23.30100922811019,-36.66093971864784,0.5349109868382231,12,0.0775003433227539,-0.40625,-1.6381248235702532,-3.0674998760223398,-0.0024995803833007812,4,0.18909086214078896,-3.126999697244929,9.087499618530273,-4.161906768731099,9.112500190734863,-1.5230848685098566,8.882499694824219,0.18909086214078896
374,2001-12-31,8.954999923706055,9.0,8.475000381469728,8.9350004196167,9410000.0,0.0019580334216564577,8.545477402183021,-0.07017373612988717,48.16810238517266,53.719725538678986,0.11358215522648862,0.09422080922088938,-1.4338665112455526,-2.3209222208914477,24.16116278532855,0.5249996185302717,0.43778008417466907,-0.11250004768371547,-1.0424758368431988,0.8174757414757678,-0.5774879422634562,0.3524878468960253,0.8450002670288086,45.497614908786026,-13.053760777704973,0.46498789457974143,12,0.06000041961669922,-0.4237499237060547,-1.655624747276308,-3.0849997997283944,-0.14999961853027344,0,0.13484092328880148,-1.1809548375846046,8.9375,-3.126999697244929,9.087499618530273,-4.161906768731099,9.112500190734863,0.13484092328880148
375,2002-01-02,9.175000190734863,9.484999656677246,8.824999809265137,8.957500457763672,9806000.0,0.024567310876956627,-1.7357448229924952,10.875256306327787,46.49611136370339,51.67411729107003,-0.15746624331973536,-0.02133666913300658,-1.564333499875616,-2.553226189932305,23.974453176218656,0.6599998474121094,0.4560261980306244,0.04050021171569895,-0.6865386696419264,0.7675390930733244,-0.32301922896311375,0.40401965239451165,0.5985000038146975,66.35073360650905,9.611786823228414,0.3635194406788124,1,-0.21250009536742986,-0.6437501907348633,-1.8756250143051165,-3.305000066757203,-0.06000041961669922,2,0.09373293065930333,8.545477402183021,8.954999923706055,-1.1809548375846046,8.9375,-3.126999697244929,9.087499618530273,0.09373293065930333
376,2002-01-03,9.942500114440918,9.975000381469727,9.234999656677246,9.234999656677246,15481200.0,0.08365121610363513,-1.0918734869275937,3.252879661500011,51.6825765664927,50.45017092858377,-0.910157984890887,-0.7005101654342258,-2.2360490514159705,-3.328212740450784,23.695801000879815,0.8000001907348633,0.349265880677029,0.7291251182556149,0.011366974926124485,1.4468832615851053,0.3702460465908697,1.08800418992036,-1.4674997329711896,97.83331553141275,44.25677014394468,0.3588790716647454,1,-0.7574996948242188,-1.3237500190734863,-2.643124938011171,-4.072499990463258,-0.3249998092651385,3,0.01081217752643604,-1.7357448229924952,9.175000190734863,8.545477402183021,8.954999923706055,-1.1809548375846046,8.9375,0.01081217752643604
377,2002-01-04,9.712499618530273,10.0,9.52750015258789,10.0,12445200.0,-0.023133064446897222,2.2869510989630673,-0.4063607002863043,65.54138799541848,51.445349600165294,-0.6532227707502472,-0.4726924284535663,-1.9197467776670862,-3.1033600290346284,22.125912080839218,0.4724998474121094,0.2593706264236566,0.48512463569641184,-0.26099222441328607,1.2312414958061098,0.11206620564156289,0.8581830657512608,-1.2074992370605457,81.14751125335972,21.667323886699123,0.3730584300548491,1,-0.47499942779541016,-1.081249713897705,-2.3606244325637835,-3.842499494552613,-0.012499809265136719,4,-0.019305020063246414,-1.0918734869275937,9.942500114440918,-1.7357448229924952,9.175000190734863,8.545477402183021,8.954999923706055,-0.019305020063246414
378,2002-01-07,9.720000267028807,9.987500190734863,9.52750015258789,9.774999618530273,7924800.0,0.0007722675720083227,-1.0909112583527862,0.1913018383499362,52.543865637100744,50.75550763724436,-0.560114619592353,-0.49742669493535097,-1.8554398849222116,-3.11777350355249,20.379079413302907,0.46000003814697266,0.159053165421021,0.4873752593994123,-0.27159283387535815,1.2463433526741827,0.10789121276202707,0.8668593060367975,-1.155199900817868,81.63935717957459,24.385329145041823,0.379484046637385,1,-0.48250007629394354,-1.0887503623962385,-2.32562518119812,-3.8500001430511466,-0.02500057220458629,0,-0.03086421630588765,2.2869510989630673,9.712499618530273,-1.0918734869275937,9.942500114440918,-1.7357448229924952,9.175000190734863,-0.03086421630588765
379,2002-01-08,9.807499885559082,10.087499618530273,9.5,9.725000381469727,8362400.0,0.009002018120007893,-1.2065702306905672,-1.5000086698686896,57.479583779908424,51.103987478482196,-0.5748093685393645,-0.5723309668028165,-1.866700404257566,-3.206957174801799,18.73448568052775,0.5874996185302734,0.08547273045029158,0.5482498645782474,-0.2531518524545504,1.3496515816110453,0.14754900606184762,0.9489507230946472,-1.1852915339965815,77.82179997839597,21.695927334693074,0.4007008585163991,1,-0.526249885559082,-1.0062501430511475,-2.308749794960022,-3.937499761581422,-0.5275001525878888,1,-0.08896247526110934,-1.0909112583527862,9.720000267028807,2.2869510989630673,9.712499618530273,-1.0918734869275937,9.942500114440918,-0.08896247526110934
380,2002-01-09,10.082500457763672,10.524999618530273,9.725000381469727,9.932499885559082,15794400.0,0.028039824156359305,-1.8318578095856999,1.8181996832626262,64.69564219369423,53.08405857463634,-0.7394499853450078,-0.8136355204876331,-2.0539244968601587,-3.4792655275776223,17.328380226643862,0.7999992370605469,0.0969701262342717,0.775375413894654,-0.10296515540858664,1.6537159831978947,0.3362051292430337,1.2145456985462744,-1.3723746301831046,65.69773846109489,10.03656154433034,0.4391702846516201,1,-0.5825004577636719,-0.988750696182251,-2.583750367164612,-4.212500333786012,-1.2450008392333984,2,-0.12670469571902643,-1.2065702306905672,9.807499885559082,-1.0909112583527862,9.720000267028807,2.2869510989630673,9.712499618530273,-0.12670469571902643
381,2002-01-10,10.170000076293944,10.295000076293944,9.824999809265137,10.09749984741211,8049200.0,0.008678364944967099,1.914728269548113,0.48333301544309537,68.87708690925783,55.77205305421196,-0.738867934166894,-0.8933833995810527,-2.044373543643598,-3.5681273500712694,15.817437937718632,0.4700002670288068,0.0773891404810314,0.8288750171661352,-0.12837217353091646,1.7861222078631869,0.35025142181761026,1.3074986125146602,-1.3146843454373993,65.36588542878127,9.932519789282608,0.4786235953485257,1,-0.6700000762939435,-1.020000219345091,-2.7831250429153425,-4.299999952316283,-2.032500267028805,3,-0.10373650907190879,-1.8318578095856999,10.082500457763672,-1.2065702306905672,9.807499885559082,-1.0909112583527862,9.720000267028807,-0.10373650907190879
382,2002-01-11,10.380000114440918,10.512499809265137,10.072500228881836,10.072500228881836,11040000.0,0.0206489711476483,-1.8617869537304963,4.241364341901132,81.80091133206201,59.698363129201155,-0.8339441427765788,-1.112787554268282,-2.1532847865661253,-3.781355959524502,14.266892508445345,0.4399995803833008,0.11133086600902153,1.0086250305175781,-0.04020824023367631,2.0574583012688326,0.4842083951419518,1.5330416658932045,-1.391109672570476,85.85370165334623,25.448661153489645,0.5244166353756271,1,-0.880000114440918,-0.9800004959106445,-2.9343751668930054,-4.509999990463258,-1.880000114440918,4,-0.0734585549959994,1.914728269548113,10.170000076293944,-1.8318578095856999,10.082500457763672,-1.2065702306905672,9.807499885559082,-0.0734585549959994
383,2002-01-14,9.912500381469727,10.3125,9.774999618530273,10.295000076293944,8135600.0,-0.04503850942359755,1.5748549499748732,-1.2439019095203037,66.75437117108436,61.76350410541357,-0.23869773441282582,-0.5622787191898144,-1.5971516354597028,-3.3067829171859344,14.427896996029574,0.6050004959106445,0.17528009256982457,0.4701252937316891,-0.5187410472773166,1.4589916347406948,-0.024307876772812875,0.9645584642361911,-0.8007212054664983,40.243954632998076,-21.152380611090358,0.49443317050450253,1,-0.23750066757202148,-0.5125007629394531,-1.8762503862380981,-3.505000352859497,-2.150000572204589,0,-0.021437635715185976,-1.8617869537304963,10.380000114440918,1.914728269548113,10.170000076293944,-1.8318578095856999,10.082500457763672,-0.021437635715185976
384,2002-01-15,9.922499656677246,10.204999923706056,9.177499771118164,9.994999885559082,20975200.0,0.0010087540804752937,3.172586866605712,0.18954323327017142,68.67144816344981,64.2274304164965,-0.1084268123632377,-0.5743569203667498,-1.536722571689328,-3.305427465772416,13.926565202053776,1.0275001525878924,0.2610580769010902,0.46274957656860316,-0.5479001904050911,1.4733993435422974,-0.04257530691824307,0.9680744600554494,0.6024999618530273,55.287567341092,-8.534244915305067,0.5053248834868468,1,-0.07124996185302734,-0.5225000381469727,-1.7668745517730713,-3.458749532699585,-1.5324993133544922,1,-0.022927686543171788,1.5748549499748732,9.912500381469727,-1.8617869537304963,10.380000114440918,1.914728269548113,10.170000076293944,-0.022927686543171788
385,2002-01-16,9.662500381469727,9.977499961853027,9.524999618530273,9.619999885559082,8193200.0,-0.026203001683407057,-2.892458828113784,-0.5862118860329905,59.76909898260043,65.12593290717514,0.25479055811393003,-0.30913942589825893,-1.2150370245402424,-3.029242885748168,13.398140814980753,0.4525003433227539,0.34810269243385683,0.1893753051757816,-0.8247407351270883,1.2034913454786516,-0.31768271497565337,0.6964333253272166,0.8355492401123055,36.32963269609794,-26.429986655367436,0.5070580201514352,1,0.1887493133544922,-0.2625007629394531,-1.4193753004074097,-3.1987502574920654,-0.7475004196166992,2,-0.039586094012692086,3.172586866605712,9.922499656677246,1.5748549499748732,9.912500381469727,-1.8617869537304963,10.380000114440918,-0.039586094012692086
386,2002-01-17,10.545000076293944,10.572500228881836,9.43000030517578,9.925000190734863,14534400.0,0.09133243570335403,2.3851840025770445,14.58806238079206,69.84344414569706,65.60393914609497,-0.5959246128417046,-1.1474947212165159,-2.0338340757512636,-3.8926962516738683,13.065150880424433,1.1424999237060565,0.45487475716683967,1.0065000057220441,-0.10733339499170746,2.1203334064357957,0.44958330536516833,1.56341670607892,-1.3675003051757795,98.02866354381146,33.600329312999804,0.5569167003568757,1,-0.6700000762939435,-1.1212501525878888,-2.225000023841856,-4.081249952316282,-1.7174997329711896,3,-0.16192512521666802,-2.892458828113784,9.662500381469727,3.172586866605712,9.922499656677246,1.5748549499748732,9.912500381469727,-0.16192512521666802
387,2002-01-18,10.612500190734863,10.84000015258789,10.1899995803833,10.199999809265137,16320400.0,0.006401148786396416,-2.0057771603713257,0.6653233187257082,73.32869866992952,67.91336503863151,-0.5837181622311363,-1.1553020489284798,-2.044721581431695,-3.926273567448982,13.276546165285275,0.6500005722045898,0.5672996159045223,0.9985001087188721,-0.192902703567416,2.18990292100516,0.40279870257572803,1.5942015148620161,-1.4071004104614264,86.31579490815473,15.995885125627794,0.5957014061431444,1,-0.6037502288818359,-1.0550003051757812,-2.1656250953674316,-4.148750066757202,-2.0875005722045916,4,-0.23321557945699722,2.3851840025770445,10.545000076293944,-2.892458828113784,9.662500381469727,3.172586866605712,9.922499656677246,-0.23321557945699722
388,2002-01-22,10.88249969482422,10.9375,10.272500038146973,10.649999618530273,15839600.0,0.02544164892690204,2.8832036710122573,0.5636360273548263,75.08133225055795,69.86911486870368,-0.7503868238025699,-1.3213540483559907,-2.2509830237806057,-4.16614410486237,14.371263139258195,0.6649999618530273,0.6065552912113894,1.159499645233156,-0.07874892906055564,2.397748219526868,0.5403753580862993,1.7786239323800128,-1.611715899658206,96.87498306686459,22.447961340967453,0.619124287146856,1,-0.8249998092651385,-1.2762498855590838,-2.372499585151674,-4.418749570846559,-3.209999561309817,1,-0.21892945202262226,-2.0057771603713257,10.612500190734863,2.3851840025770445,10.545000076293944,-2.892458828113784,9.662500381469727,-0.21892945202262226
389,2002-01-23,10.712499618530273,11.050000190734863,10.350000381469727,10.88249969482422,8699200.0,-0.015621417970248186,1.7722706087639652,-0.7311828839101885,70.27027027027025,70.48851798832324,-0.4900458305355748,-1.0678833760281528,-2.011942131795383,-3.961468489747695,15.510321261396589,0.6999998092651367,0.5977181382097161,0.9017496109008789,-0.35666220730034226,2.1601614291021,0.2725437018002683,1.5309555200014895,-1.3417128510742202,79.16662987367349,3.5644247757312826,0.6292059091006103,1,-0.5987496376037598,-0.9899992942810059,-2.165624499320984,-4.248749494552612,-1.864999771118164,2,-0.2753792218729496,2.8832036710122573,10.88249969482422,-2.0057771603713257,10.612500190734863,2.3851840025770445,10.545000076293944,-0.2753792218729496
390,2002-01-24,10.96500015258789,11.234999656677246,10.625,10.625,8925600.0,0.023570645792215128,-2.5882316642170338,-1.9999999999999791,65.59878395219607,70.12426210420526,-0.675204089513878,-1.2188603929613109,-2.1990231988363043,-4.190127139445354,16.792128222648373,0.6099996566772461,0.6665865019386583,1.0501251220703125,-0.22934070322594557,2.3295909473665706,0.4103922094221826,1.6898580347184424,-1.4598763112695323,85.04157334656327,11.745359269758964,0.6397329126481294,1,-0.7587504386901855,-1.1500000953674316,-2.3899999856948853,-4.393750071525574,-1.4049997329711914,3,-0.2348381006321647,1.7722706087639652,10.712499618530273,2.8832036710122573,10.88249969482422,-2.0057771603713257,10.612500190734863,-0.2348381006321647
391,2002-01-25,11.239999771118164,11.375,10.912500381469727,10.914999961853027,10991200.0,0.025079764222836864,-1.8030367396952278,0.955881362968282,72.98722233639846,69.14496332690932,-0.8744168970560207,-1.3979757578208307,-2.4083305377698228,-4.437647409453824,17.474518939742843,0.46249961853027344,0.7267682910678417,1.218749761581421,-0.13162977667625597,2.5691292998390978,0.5435599924525825,1.8939395307102593,-1.561888348263917,88.60757965592086,15.630979715077828,0.6751897691288388,1,-0.963749885559082,-1.3549995422363281,-2.5399997234344482,-4.239999771118164,-1.6574993133544922,4,-0.20685052105066404,-2.5882316642170338,10.96500015258789,1.7722706087639652,10.712499618530273,2.8832036710122573,10.88249969482422,-0.20685052105066404
392,2002-01-28,11.172499656677246,11.5600004196167,11.020000457763672,11.2475004196167,5118400.0,-0.0060053483821559395,-1.842111339212665,-0.2307717137097366,71.47081063920608,69.66901215670062,-0.7629064379419326,-1.2292899934824888,-2.2788395985409444,-4.340945262141611,18.27217790155644,0.5399999618530273,0.744155052864091,1.0469996452331536,-0.3216622415646686,2.4156615320309758,0.3626687018342434,1.7313305886320638,-1.2907616045655086,69.90286228132162,-1.8962497606222115,0.684330943398911,1,-0.8037495613098145,-1.1949992179870605,-2.4724996089935303,-4.172499656677246,-1.672499656677246,0,-0.20989030077552995,-1.8030367396952278,11.239999771118164,-2.5882316642170338,10.96500015258789,1.7722706087639652,10.712499618530273,-0.20989030077552995
393,2002-01-29,10.6274995803833,11.40999984741211,10.149999618530273,11.114999771118164,15484400.0,-0.04878049613259339,1.3387467794140946,6.499936422358985,60.677084238786236,68.78074949840467,-0.11825339082890807,-0.5809745372032289,-1.6696500002706696,-3.7674602682952463,18.930024053437144,1.260000228881836,0.7311951940268244,0.41749958992004466,-0.8470554658176486,1.6820546456577379,-0.21477793794880107,1.0497771177888904,-0.5108047968208691,33.86522628108486,-35.636516942303444,0.6322775278688464,1,-0.13249921798706055,-0.6499991416931152,-1.9281246662139893,-3.627499580383301,-1.0674991607666016,1,-0.19783580756229002,-1.842111339212665,11.172499656677246,-1.8030367396952278,11.239999771118164,-2.5882316642170338,10.96500015258789,-0.19783580756229002
394,2002-01-30,10.162500381469727,10.350000381469727,9.387499809265137,10.34749984741211,23870000.0,-0.043754337075852745,9.13155649249611,0.37948593551012266,50.99255565510377,67.8055780175717,0.4295409184343306,-0.022002180450595432,-1.1338220536568677,-3.2745546965289147,19.970504085085324,1.239999771118164,0.6527147367967885,-0.10787463188171387,-1.2270896528702124,1.0113403891067847,-0.6674821423759632,0.4517328786125354,1.3975000381469727,35.67320388826847,-32.892421197479955,0.5596075104942495,1,0.3112497329711914,-0.14499998092651367,-1.463125467300415,-3.1625003814697266,0.18249988555908025,2,-0.24501846538629235,1.3387467794140946,10.6274995803833,-1.842111339212665,11.172499656677246,-1.8030367396952278,11.239999771118164,-0.24501846538629235
395,2002-01-31,10.03499984741211,10.24250030517578,9.737500190734863,10.182499885559082,5960800.0,-0.012546177542103853,2.7756894062283117,0.7972998051405772,48.34151962812776,65.41647529339734,0.6877628422876771,0.18259245783256972,-0.967913102922644,-3.1187676087281258,20.308039555743772,0.5050001144409162,0.6505645486200144,-0.27837514877319336,-1.2803338879671884,0.7235835904208017,-0.7793545183701909,0.22260422082380416,1.481550559997558,29.80436622488183,-37.548097166424085,0.5009793695969974,1,0.4387502670288086,-0.017499446868896484,-1.3356249332427979,-3.0349998474121094,-0.029999732971191406,3,-0.11833582641321516,9.13155649249611,10.162500381469727,1.3387467794140946,10.6274995803833,-1.842111339212665,11.172499656677246,-0.11833582641321516
396,2002-02-01,10.050000190734863,10.545000076293944,9.857500076293944,10.050000190734863,6602000.0,0.0014948025461727354,-2.571426448221675,-0.0,45.74193437240817,62.3512792603394,0.6651056048612318,0.18557311578582159,-0.9535325949882214,-3.105945280629749,19.999646465716587,0.6875,0.6455635160959776,-0.26874980926513636,-1.2634586048844252,0.7259589863541525,-0.7661042070747808,0.22860458854450805,1.4239692047119128,30.494830625733087,-33.091474407668144,0.4973543978096441,2,0.4237499237060547,-0.03249979019165039,-1.2662503719329834,-2.7687501907348633,0.029999732971193183,4,-0.04875619520583663,2.7756894062283117,10.03499984741211,9.13155649249611,10.162500381469727,1.3387467794140946,10.6274995803833,-0.04875619520583663
397,2002-02-04,9.524999618530273,10.050000190734863,9.442500114440918,10.050000190734863,6187600.0,-0.052238861914509216,1.3142834825604948,-100.0,45.07309767082718,59.01703097370265,1.139446491987881,0.7334086669509929,-0.3726498080092231,-2.553736859732158,19.69357038000275,0.6075000762939453,0.6818415271285563,-0.7843753814697259,-1.8063042979329342,0.23755353499348253,-1.295339839701331,-0.2734109232381208,1.9072403851928694,6.798507128391202,-57.272631950608606,0.5109644582316045,2,0.9487504959106445,0.49250078201293945,-0.7818746566772461,-2.102499485015869,0.1575002670288086,0,0.006036833757088411,-2.571426448221675,10.050000190734863,2.7756894062283117,10.03499984741211,9.13155649249611,10.162500381469727,0.006036833757088411
398,2002-02-05,9.420000076293944,9.699999809265137,8.897500038146973,9.362500190734863,10393600.0,-0.011023574429552707,1.5991922717549942,-0.10952347216999388,43.761642702264815,56.07162791059094,1.1344760185726717,0.8588123250307902,-0.21103003353838723,-2.417153514087385,19.622516563623535,0.8024997711181641,0.5930679293938965,-0.874374914169314,-1.9405766376791274,0.19182680934049934,-1.4074757759242207,-0.34127405241440734,1.9713451235400399,31.714720852732352,-32.08497386129821,0.5331008617549068,2,0.8087501525878924,0.5975003242492694,-0.6468749046325666,-1.9962499141693097,0.17249965667724965,1,0.008492560834195917,1.3142834825604948,9.524999618530273,-2.571426448221675,10.050000190734863,2.7756894062283117,10.03499984741211,0.008492560834195917
399,2002-02-06,8.9350004196167,9.677499771118164,8.772500038146973,9.604999542236328,9523600.0,-0.05148616271222528,1.2208593838675668,-11.652181845322371,41.44620771735087,53.38800832894148,1.4983938349471781,1.3440027376651393,0.3181426198953812,-1.9045066965424553,19.461263869704823,0.9049997329711914,0.46648342626313166,-1.3157495975494378,-2.5273186661071847,-0.10418052899169084,-1.9215341318283112,-0.7099650632705643,2.356590973749803,9.167863355287132,-55.70628535840553,0.6057845342788738,2,1.2312498092651367,1.0824999809265137,-0.16187524795532227,-1.5112502574920654,0.7149991989135742,2,0.06994963297682877,1.5991922717549942,9.420000076293944,1.3142834825604948,9.524999618530273,-2.571426448221675,10.050000190734863,0.06994963297682877
400,2002-02-07,8.805000305175781,9.255000114440918,8.699999809265138,8.90250015258789,11828000.0,-0.014549536467340696,-2.6097482306676314,0.1455223508814382,25.142860412597713,48.07196811518584,1.4413496663477137,1.447608166314172,0.48921741995431134,-1.7447001071896624,18.74515529912997,0.5550003051757795,0.2892321500818671,-1.3818747043609623,-2.7547554344852188,-0.008993974236705782,-2.0683150694230896,-0.6954343392988349,2.335445606877549,5.6910829655182615,-52.717693710334075,0.6864403650621278,2,1.3249998092651367,1.3249998092651367,-0.0318751335144043,-1.3812501430511475,1.0824995040893555,3,0.17490061425072057,1.2208593838675668,8.9350004196167,1.5991922717549942,9.420000076293944,1.3142834825604948,9.524999618530273,0.17490061425072057
401,2002-02-08,9.114999771118164,9.137499809265137,8.657500267028809,9.024999618530273,8681600.0,0.03520720672322497,6.111092273131861,-0.9230799327047224,29.993310900429265,43.46335703309953,0.8920254423872347,1.111505673847688,0.2233716192855617,-2.011650782953758,18.009593640223628,0.4799995422363281,0.14357150776061367,-1.01912522315979,-2.4733957114378047,0.4351452651182246,-1.7462604672987982,-0.29198997902078183,1.8302104527121106,32.854544284049084,-21.114386020067556,0.7271352441390074,2,0.9187502861022949,0.9937505722045898,-0.36812472343444824,-1.6912496089935303,1.067500114440918,4,0.0976412908031894,-2.6097482306676314,8.805000305175781,1.2208593838675668,8.9350004196167,1.5991922717549942,9.420000076293944,0.0976412908031894
402,2002-02-11,9.61750030517578,9.712499618530273,9.092499732971193,9.095000267028807,7894000.0,0.05512896836814418,-1.3507055367231888,5.805546136565931,34.088059518868306,40.509020953108646,0.1628802763553665,0.5786176386843689,-0.21347694817252894,-2.455009667683333,16.6130383517796,0.6199998855590803,0.011202024864255478,-0.4784996986389185,-1.9455528709132661,0.9885534736354291,-1.2120262847760923,0.2550268874982553,1.098938922974348,90.99532021329757,40.699997764985916,0.7335265861371735,2,-0.01625013351440252,0.49125003814697443,-0.715625047683714,-2.106250047683714,0.15499973297119318,0,0.04808937913746436,6.111092273131861,9.114999771118164,-2.6097482306676314,8.805000305175781,1.2208593838675668,8.9350004196167,0.04808937913746436
403,2002-02-12,9.699999809265137,9.957500457763672,9.350000381469727,9.452500343322754,7220000.0,0.008578060979624658,-1.6850868319001855,0.47368315382354925,36.977493775664875,38.95179185539322,-0.07266217598934155,0.505288247322321,-0.2324449408877669,-2.480480800847185,15.677046704951708,0.6075000762939453,-0.1855929969708825,-0.3853751659393314,-1.8610766060654722,1.0903262741868094,-1.1232258860024018,0.352475554123739,0.8105455227728591,80.19226071397918,32.163091367530185,0.7378507200630706,2,-0.09874963760375977,0.4087505340576172,-0.7656247615814209,-2.0712497234344482,0.5799999237060565,1,-0.0018041158814600111,-1.3507055367231888,9.61750030517578,6.111092273131861,9.114999771118164,-2.6097482306676314,8.805000305175781,-0.0018041158814600111
404,2002-02-13,9.69499969482422,10.00749969482422,9.279999732971193,9.800000190734863,6544400.0,-0.0005154757256943254,1.79807944481428,-0.4242453433620199,32.55493584181161,37.19772699024698,-0.15751535990251497,0.5189790773555227,-0.17378362608889475,-2.4127929448988183,15.900586608583097,0.7274999618530273,-0.3902424931589401,-0.3790002822875955,-1.8634691183837866,1.1054685538085955,-1.121234700335691,0.3632341357605,0.6302411307128573,76.85184204038357,32.12045683659055,0.7422344180480952,2,-0.09374952316284357,0.4137506484985334,-0.7606246471405047,-1.9812498092651385,0.537500381469723,2,-0.010572456429034038,-1.6850868319001855,9.699999809265137,-1.3507055367231888,9.61750030517578,6.111092273131861,9.114999771118164,-0.010572456429034038
405,2002-02-14,9.279999732971193,9.875,9.274999618530273,9.670000076293944,5514000.0,-0.042805567294094904,-1.9999976158176196,3.714271441676308,24.07407173801103,34.790186697536186,0.15547504552969293,0.9526991487804164,0.2927734802177415,-1.9355647382730297,16.138970498513455,0.6000003814697266,-0.5406010787985274,-0.7748752117156972,-2.291180682158167,0.7414302587267727,-1.533027946936933,-0.016722476494461347,0.8784670367150582,46.111091095715814,6.643488605415321,0.7581527352212352,2,0.07375049591064275,0.8287506103515607,-0.2387498617172259,-1.482499837875368,0.3825006484985334,3,0.0398706784704419,1.79807944481428,9.69499969482422,-1.6850868319001855,9.699999809265137,-1.3507055367231888,9.61750030517578,0.0398706784704419
406,2002-02-15,8.837499618530273,9.422499656677246,8.699999809265138,9.25,8584400.0,-0.047683203359235815,-1.101817737926142,1.0576923547176367,21.90132144151498,32.215544894279276,0.45582996683807764,1.3288494729281872,0.765665756179505,-1.440162542399543,15.826811384584344,0.7224998474121076,-0.6326101175616454,-1.1320003032684323,-2.7225723935279333,0.4585717869910688,-1.927286348398182,-0.3367142581386826,1.1708705008902331,10.5162387227545,-24.064590686688874,0.7952860451297503,2,0.49500036239624023,1.2712507247924805,0.459375262260437,-0.8212497234344482,1.375,4,0.11881190789906748,-1.9999976158176196,9.279999732971193,1.79807944481428,9.69499969482422,-1.6850868319001855,9.699999809265137,0.11881190789906748
407,2002-02-19,8.137499809265138,8.850000381469727,7.997499942779541,8.792499542236326,11106000.0,-0.07920790262863386,1.214282794879893,1.5878766721074131,21.113688171029466,29.69910550191979,1.0485849203183886,1.9330287463595734,1.4541363040937991,-0.6943068210472392,15.45731462374606,0.8525004386901855,-0.7290454386158665,-1.708250093460082,-3.464658612062534,0.04815842514237012,-2.586454352761308,-0.8300458341588559,1.7375001907348615,6.965168346074775,-26.561666328190526,0.8782042593012264,2,0.8650000095367414,1.6412503719329816,1.1875001192092878,-0.1212499141693133,2.630000114440918,1,0.2513056988297022,-1.101817737926142,8.837499618530273,-1.9999976158176196,9.279999732971193,1.79807944481428,9.69499969482422,0.2513056988297022
408,2002-02-20,8.5,8.524999618530272,7.614999771118164,8.215000152587889,17686000.0,0.04454687548159808,4.432849757452961,-0.4351144482445884,30.243610212779828,28.45437244585634,0.605537422202616,1.4576187395619193,1.0781980105909703,-1.0074595312694719,15.088366838195345,0.9099998474121076,-0.81678057496827,-1.226624917984008,-3.0099387540187905,0.5566889180507752,-2.1182818360013993,-0.33496799996661686,1.1496999931335452,36.99060635751007,3.5809726809244182,0.8916569180173917,2,0.3112497329711914,1.0875000953674316,0.9499998092651367,-0.4837501049041748,2.4499998092651367,2,0.1497058868408203,1.214282794879893,8.137499809265138,-1.101817737926142,8.837499618530273,-1.9999976158176196,9.279999732971193,0.1497058868408203
409,2002-02-21,7.762499809265138,8.609999656677246,7.71999979019165,8.467499732971191,14116400.0,-0.08676472832174853,-1.2531643277501132,-2.4736852672297065,26.414115369349574,28.595622996606544,1.2954590819019147,2.0688517515883573,1.8043741154310444,-0.2001293327238196,14.502103330261034,0.8899998664855957,-0.8891633944320567,-1.8166251182556143,-3.7391619677173464,0.10591173120611774,-2.7778935429864804,-0.8553566935247483,1.602342152786254,6.526549699508265,-26.209774966089803,0.9612684247308662,2,1.0487499237060538,1.825000286102294,1.7749998569488517,0.2537500858306876,3.2250003814697257,3,0.3243156181081288,4.432849757452961,8.5,1.214282794879893,8.137499809265138,-1.101817737926142,8.837499618530273,0.3243156181081288
410,2002-02-22,8.390000343322754,8.399999618530272,7.684999942779541,7.789999961853027,16416000.0,0.08083742988420384,1.3064545404204864,-0.8510644629798481,34.71455106706138,29.120205237343445,0.6737523308181785,1.3054801071817757,1.1774433042555135,-0.7593498929528515,13.665182412347615,0.7149996757507306,-0.9389382824361263,-1.0603745937347409,-2.93645890559338,0.815709718123899,-1.9984167496640612,-0.12233243780542047,0.7298637119979858,42.876936170033154,9.449891876155299,0.9380421559293199,2,0.4212493896484375,1.1974997520446777,1.2356243133544922,-0.24750041961669922,1.932499885559082,4,0.21960663379919376,-1.2531643277501132,7.762499809265138,4.432849757452961,8.5,1.214282794879893,8.137499809265138,0.21960663379919376
411,2002-02-25,8.914999961853027,9.037500381469727,8.385000228881836,8.387499809265138,15110400.0,0.0625744454168109,-1.4507079585791398,0.8791663620208953,44.383059580766115,30.26409413310987,0.13119591015993137,0.6296488443766357,0.6473588626725935,-1.2069345844878363,12.213413861123234,0.6525001525878906,-0.9285573818339437,-0.4191249847412113,-2.1069842175499645,1.2687342480675419,-1.263054601145587,0.4248046316631644,-1.3000001907348633,91.38837489943684,52.33781923620902,0.8439296164043766,2,-0.10375022888183594,0.6725001335144043,0.7106246948242188,-0.5975000858306885,1.1750001907348633,0,0.08384749554853932,1.3064545404204864,8.390000343322754,-1.2531643277501132,7.762499809265138,4.432849757452961,8.5,0.08384749554853932
412,2002-02-26,8.827500343322754,9.082500457763672,8.5,8.925000190734863,13838000.0,-0.009814875928735978,1.824242031913959,-0.18483378049045124,44.52656077958678,31.10287935576786,0.1059958729757664,0.5612340191165295,0.7194642643077742,-1.0472515801126754,10.43252798595294,0.5825004577636719,-0.8454168883092503,-0.3893746376037601,-1.8500322095234356,1.0712829343159154,-1.1197034235635979,0.3409541483560776,-1.1840505599975586,82.62350970180388,40.88339847330941,0.7303287859598379,2,-0.0162506103515625,0.7599997520446777,0.8218746185302734,-0.3325002193450928,1.494999885559082,1,0.15689597522985688,-1.4507079585791398,8.914999961853027,1.3064545404204864,8.390000343322754,-1.2531643277501132,7.762499809265138,0.15689597522985688
413,2002-02-27,8.524999618530272,9.010000228881836,8.292499542236326,8.9350004196167,9290400.0,-0.03426799354602095,1.562500532183936,4.2051430024649035,46.08029864043982,32.60569744450433,0.25065377399476496,0.7358730802674334,1.044083403623004,-0.689281397474037,10.446369200527691,0.7175006866455096,-0.8057913287323277,-0.5867503643035903,-1.916730738392939,0.7432300097857585,-1.2517405513482647,0.0782398227410841,-0.8239878082275371,60.10728917407727,13.658478461048894,0.6649901870446745,2,0.22000026702881037,1.06250047683716,1.258125305175783,0.3575005531311053,1.5050001144409215,2,0.26304990094092195,1.824242031913959,8.827500343322754,-1.4507079585791398,8.914999961853027,1.3064545404204864,8.390000343322754,0.26304990094092195
414,2002-02-28,7.672500133514403,8.5625,7.4625000953674325,8.547499656677246,24244800.0,-0.09999994406601986,1.4309384521922102,2.1341410086132835,40.48718860089605,34.429377095936005,0.878471933881813,1.4675029069313519,1.874353684853996,0.2077069920374628,11.552030321162487,1.0999999046325675,-0.8435717451774298,-1.3147498369216928,-2.6957781109750476,0.06627843713166204,-2.005263973948371,-0.6242356998950145,1.4100003242492685,12.962962417881641,-37.0451892638818,0.6905141370266776,2,0.7699997425079355,1.838750123977662,2.159374713897706,1.2587499618530282,2.2125000953674325,3,0.4271749258672828,1.562500532183936,8.524999618530272,1.824242031913959,8.827500343322754,-1.4507079585791398,8.914999961853027,0.4271749258672828
415,2002-03-01,8.84749984741211,8.977499961853027,8.3125,8.449999809265138,26915600.0,0.15314430673844703,1.0228127506566933,-0.4542860054484781,48.038137739525425,37.33346779571493,-0.4071453538697565,0.20973015713467547,0.6961228533696229,-0.9142821393102132,12.472845372455513,1.304999828338624,-0.8834729356941118,-0.08037512302398753,-1.370877120405929,1.210126874357953,-0.7256261217149582,0.5648758756669832,0.20260060310363848,85.49379272953007,31.93958270889094,0.6452509986909704,3,-0.5749995708465576,0.663750410079956,1.0706253051757812,0.1400003433227539,0.5600004196166974,4,0.24187627920092059,1.4309384521922102,7.672500133514403,1.562500532183936,8.524999618530272,1.824242031913959,8.827500343322754,0.24187627920092059
416,2002-03-04,9.5600004196167,9.800000190734863,8.6875,8.899999618530273,19849200.0,0.08053128957249944,-1.0506915237253946,1.6603792144603478,49.59089374378807,40.49760174824367,-1.1246503390876086,-0.5706180672904182,-0.006318654985665972,-1.5675739232135566,13.015644921045544,1.1125001907348633,-0.89668371680491,0.6566254377365119,-0.5607090757856916,1.8739599512587155,0.04795818097541016,1.2652926944976137,-2.0975003242492667,89.73263053148929,39.22433462759965,0.608667256761102,3,-0.9287502765655518,-0.04875016212463379,0.4506244659423828,-0.48000049591064453,-0.13500022888183594,0,0.07975939077372018,1.0228127506566933,8.84749984741211,1.4309384521922102,7.672500133514403,1.562500532183936,8.524999618530272,0.07975939077372018
417,2002-03-05,9.582500457763672,9.699999809265137,9.3125,9.47249984741211,12610800.0,0.0023535603723199294,1.2463801768032774,0.16666738914633247,49.156804162741786,42.599067742683886,-1.0288119212695932,-0.6203975146552771,-0.013938654041290022,-1.524744322905594,13.44027838990048,0.3874998092651367,-0.8384977518979824,0.6762504339218136,-0.5475202416531406,1.9000211094967678,0.0643650961343365,1.2881357717092907,-2.073250360488891,90.69519896909341,42.12653764516705,0.6118853377874773,3,-0.9512503147125244,-0.07125020027160645,0.4981245994567871,-0.43250036239624023,-0.08250045776367188,1,0.052961092677334065,-1.0506915237253946,9.5600004196167,1.0228127506566933,8.84749984741211,1.4309384521922102,7.672500133514403,0.052961092677334065
418,2002-03-06,9.5,9.619999885559082,9.300000190734863,9.5600004196167,9829200.0,-0.00860949165902003,2.555564974595084,-0.5454553336107644,48.616042112735514,45.065948491948994,-0.8823305266177552,-0.5603244913003511,0.09568513060022887,-1.3787665358072925,13.172823702415382,0.31999969482421875,-0.7236207445476737,0.5897499799728401,-0.6415907171442861,1.821090677089967,-0.025920368585722997,1.2054203285314031,-1.9449349008560173,87.16576776491183,40.43254363907503,0.6156703485585634,3,-0.8687498569488525,-0.06375002861022949,0.6731252670288086,-0.25749969482421875,0.3050003051757795,2,0.08657897146124593,1.2463801768032774,9.582500457763672,-1.0506915237253946,9.5600004196167,1.0228127506566933,8.84749984741211,0.08657897146124593
419,2002-03-07,9.5600004196167,9.932499885559082,9.449999809265137,9.625,10638000.0,0.006315833643863122,-2.3859559303317774,1.0833187634109513,52.092680301782956,46.996851740251394,-0.7381676291273394,-0.6019636862754574,0.05584379865368305,-1.3846350215986227,12.670481508018327,0.4825000762939453,-0.5363234263806227,0.6185003995895393,-0.6467419390265743,1.8837427382056529,-0.014120769718516613,1.2511215688975952,-1.960036618640899,77.00620418168556,28.946989668638565,0.6326211693080568,3,-0.8625004291534424,-0.5562503337860107,0.6762499809265137,-0.31750011444091797,0.6274995803833008,3,0.04916310593355999,2.555564974595084,9.5,1.2463801768032774,9.582500457763672,-1.0506915237253946,9.5600004196167,0.04916310593355999
420,2002-03-08,10.345000267028807,10.392499923706056,9.664999961853027,9.664999961853027,14364800.0,0.08211295114603989,-1.1397048098823106,-10.461610692958876,60.71809731124235,48.811855932526534,-1.3596711316948422,-1.3340737222798058,-0.6970416888808391,-2.117374268850641,12.259761484035723,0.8324995040893572,-0.39650451130808584,1.326500248908994,-0.08298507039477343,2.7359855682127616,0.6217575892571094,2.0312429085608787,-2.6517350226696754,97.21409625790467,42.57158390102933,0.7047426596518838,3,-1.4175002574920619,-1.3412501811981183,-0.09937500953674139,-1.1024999618530256,0.07499980926513672,4,-0.04446592810761596,-2.3859559303317774,9.5600004196167,2.555564974595084,9.5,1.2463801768032774,9.582500457763672,-0.04446592810761596
421,2002-03-11,10.005000114440918,10.30500030517578,9.88249969482422,10.274999618530273,8888400.0,-0.03286613279958284,1.5606029517586635,-0.3970579160542595,63.9940042520501,50.974905207244674,-0.948544005349893,-0.973911192544012,-0.3356306172015664,-1.722488415717205,11.771701478721042,0.4625005722045863,-0.1564239068758404,0.942000079154969,-0.5348990420472948,2.4188992003572327,0.2035505185538362,1.6804496397561017,-2.149780789320971,64.53090123772543,3.6981751128854796,0.7384495606011321,3,-1.077500104904173,-1.0012500286102295,0.24062514305114746,-0.7624998092651367,0.27250003814697266,0,-0.059720123995770646,-1.1397048098823106,10.345000267028807,-2.3859559303317774,9.5600004196167,2.555564974595084,9.5,-0.059720123995770646
422,2002-03-12,10.079999923706056,10.260000228881836,9.662500381469727,9.682499885559082,9348800.0,0.007496232724364171,-1.7314338279371597,-1.4722250675520614,62.37274574061649,52.78517710726431,-0.9244036040670203,-1.0672010656905595,-0.38710058979499884,-1.7473573694044102,12.1241695851487,0.5974998474121094,0.017505334638229897,0.9938749074935931,-0.5332117750748289,2.520961590062015,0.23033156620938122,1.757418248777805,-2.072543762670943,71.39587401544564,7.2355097325842195,0.7635433412842111,3,-1.1524999141693115,-1.1524999141693115,0.16562533378600897,-0.6687498092651385,0.3800001144409162,1,-0.0649801327310301,1.5606029517586635,10.005000114440918,-1.1397048098823106,10.345000267028807,-2.3859559303317774,9.5600004196167,-0.0649801327310301
423,2002-03-13,9.682499885559082,10.050000190734863,9.6274995803833,9.94499969482422,6298400.0,-0.039434527892419635,-1.2684570975050884,-0.6603768152799019,65.8808912254563,55.606699621104326,-0.38604164053966095,-0.7073452588053772,0.034631109978430885,-1.2984153839208155,12.856482509478912,0.4525003433227557,0.08734702504335345,0.5972498655319214,-0.9283751596020178,2.1228748906658605,-0.16556264703504908,1.3600623780988919,-1.5319410987637117,24.66844011280165,-44.84968909659891,0.7628125125669698,3,-0.3299999237060547,-0.7549998760223371,0.5631253719329834,-0.27124977111816406,0.6024999618530273,2,-0.018848426306853905,-1.7314338279371597,10.079999923706056,1.5606029517586635,10.005000114440918,-1.1397048098823106,10.345000267028807,-0.018848426306853905
424,2002-03-14,9.592499732971193,9.94499969482422,9.5,9.710000038146973,6178000.0,-0.009295135930971643,-1.9421489687699127,0.44762053543855357,60.91692463056057,57.03767594233046,0.005533833236508912,-0.6592162336953447,0.14775255776720364,-1.1507072770282019,13.45104106451723,0.4449996948242205,0.16666237306913168,0.5123747110366832,-1.0052937189123359,2.0300431409857023,-0.24645950393782634,1.2712089260111927,-1.307424477961181,10.364116625029297,-59.94114468563792,0.7588342149745095,3,-0.05249977111816584,-0.6649997234344482,0.5306255817413312,-0.1812496185302752,0.4625005722045863,3,0.022152783749806337,-1.2684570975050884,9.682499885559082,-1.7314338279371597,10.079999923706056,1.5606029517586635,10.005000114440918,0.022152783749806337
425,2002-03-15,9.649999618530273,9.827500343322754,9.452500343322754,9.585000038146973,4545200.0,0.005994254590536263,-1.272734366194741,-0.5531864813973202,57.29166193614017,57.8933168525918,0.08251734500669805,-0.7247328210710045,0.10742648087275164,-1.1516547178645187,14.043044118077209,0.375,0.26720808902049065,0.5513746023178108,-0.9854519372535115,2.088201141889133,-0.2170386674678504,1.319787872103472,-1.238478883398498,23.167071442235347,-42.63425352696188,0.7684132697856609,3,0.19625043869018555,-0.7224996089935285,0.441875696182251,-0.23874950408935547,0.10000038146972656,4,0.05569952359765895,-1.9421489687699127,9.592499732971193,-1.2684570975050884,9.682499885559082,-1.7314338279371597,10.079999923706056,0.05569952359765895
426,2002-03-18,9.887499809265137,10.104999542236328,9.649999618530273,9.792499542236328,9063200.0,0.024611419701904058,-1.39473571935883,1.4615520049297945,60.211937977744306,59.12166505425875,-0.11582147779368057,-0.9270675494806859,-0.13452864348336036,-1.3328826789547286,13.962570028717646,0.4549999237060547,0.49859296360302885,0.7363747835159309,-0.8342591519410529,2.3070087189729147,-0.04894218421256191,1.5216917512444237,-1.3571203228189042,53.869910537659806,-9.398547850604729,0.785316967728492,3,-0.041249752044677734,-0.9599997997283918,0.24250030517578125,-0.47624969482421875,-0.08749961853027344,0,0.05385590668025353,-1.272734366194741,9.649999618530273,-1.9421489687699127,9.592499732971193,-1.2684570975050884,9.682499885559082,0.05385590668025353
427,2002-03-19,10.182499885559082,10.385000228881836,9.71500015258789,9.957500457763672,12158800.0,0.02983565936633581,1.1269839828157002,2.3684083722330973,65.99131691866731,61.05225114380672,-0.35398667349646296,-1.118344067364978,-0.4232328399788887,-1.573674876398158,13.15429705613883,0.6700000762939453,0.6127518774083178,0.9291248559951786,-0.6298848710327505,2.4881345830231076,0.14961999248121316,1.708629719509144,-1.5403931728772609,78.28414282310132,14.0120534330199,0.7795048635139646,3,-0.26125001907348633,-1.254999876022337,-0.11124968528747559,-0.7712497711181641,-0.2124996185302752,1,0.009329758713136682,-1.39473571935883,9.887499809265137,-1.272734366194741,9.649999618530273,-1.9421489687699127,9.592499732971193,0.009329758713136682
428,2002-03-20,9.772500038146973,10.087499618530273,9.699999809265137,10.087499618530273,6507600.0,-0.040265146282356,1.4603195267347056,-1.4000016954253187,72.15189211250177,63.28105245610881,0.1103352293626898,-0.6409874746077016,-0.011813344728244246,-1.119404280871807,11.882247997189953,0.4825000762939453,0.6581242369180398,0.4555000066757202,-1.0777032335070746,1.9887032468585142,-0.3111016134156763,1.2221016267671168,-1.0253697328036981,34.316325372239845,-34.94047586926571,0.7666016200913971,3,0.15000009536743164,-0.8450000286102277,0.08250021934509277,-0.3612499237060547,-0.5474996566772461,2,0.07035047299220687,1.1269839828157002,10.182499885559082,-1.39473571935883,9.887499809265137,-1.272734366194741,9.649999618530273,0.07035047299220687
429,2002-03-21,10.279999732971193,10.31999969482422,9.5625,9.854999542236328,10530800.0,0.0519314088353231,1.999998111536421,-1.3492087520171052,67.5874704677183,64.0443161401617,-0.3177017671239799,-1.0015626730476352,-0.5147877366555438,-1.5782746606122728,10.818110953555005,0.7574996948242205,0.7220656468501581,0.837124705314638,-0.5666214124990301,2.240870823128306,0.13525164640780396,1.538997764221472,-1.434147250526152,88.73989181803604,20.64729116471146,0.7018730589068339,3,-0.36124944686889826,-1.3524997234344482,-0.42499947547912775,-0.8687496185302752,-1.5249996185302752,3,0.0004863924679763265,1.4603195267347056,9.772500038146973,1.1269839828157002,10.182499885559082,-1.39473571935883,9.887499809265137,0.0004863924679763265
430,2002-03-22,10.232500076293944,10.5,10.050000190734863,10.239999771118164,8663600.0,-0.004620589290961097,-1.4161098224755118,-0.017646332843410852,59.8679325601878,63.585863729954774,-0.3216649843706172,-0.852666714927901,-0.4720868720481892,-1.478575100785477,9.74762347574089,0.4499998092651367,0.8018311037274977,0.6975000619888281,-0.6562559121956006,2.051256036173257,0.02062207489661283,1.3743780490810433,-1.2938487473732412,71.46667480468732,5.858937077366463,0.6768779870922147,3,-0.2562499046325666,-1.2512500286102277,-0.3774998188018781,-0.8212499618530256,-1.2325000762939435,4,-0.017346666972364422,1.999998111536421,10.279999732971193,1.4603195267347056,9.772500038146973,1.1269839828157002,10.182499885559082,-0.017346666972364422
431,2002-03-25,9.662500381469727,10.300000190734863,9.65250015258789,10.272500038146973,6287600.0,-0.05570483171993901,-1.0555553032608087,81.33659715155754,51.011377057513194,62.32348943183219,0.21751604789776557,-0.2358889753240554,0.08357083795651832,-0.8559666528045913,9.487794179845102,0.6475000381469727,0.8390674532027269,0.09012534618377721,-1.232474232278859,1.4127249246464135,-0.571174443047541,0.7514251354150954,-0.5989411588626812,10.666707356770834,-49.62916763406274,0.6612997892313182,3,0.3137497901916504,-0.6812503337860107,0.06874990463256836,-0.1250002384185791,-1.192500114440918,0,0.00905558758870284,-1.4161098224755118,10.232500076293944,1.999998111536421,10.279999732971193,1.4603195267347056,9.772500038146973,0.00905558758870284
432,2002-03-26,10.212499618530273,10.297499656677246,9.447500228881836,9.672499656677246,13226800.0,0.05692100546927881,1.3943644566944575,-0.8852463373413734,58.05539657983934,61.45399002676365,-0.34834360569590395,-0.7133829204264934,-0.4814450100548786,-1.349824409837117,9.160153715319568,0.8499994277954102,0.7537286468157074,0.5708746194839485,-0.7324039054386109,1.8741531444065078,-0.08076464297733033,1.2225138819452273,-1.0340251337317916,72.68404332627176,15.1348831747474,0.6516392624612795,3,-0.23874950408935547,-1.2312495708465576,-0.49187445640563965,-0.6012494564056396,-1.637499809265135,1,-0.04039162234551685,-1.0555553032608087,9.662500381469727,-1.4161098224755118,10.232500076293944,1.999998111536421,10.279999732971193,-0.04039162234551685
433,2002-03-27,10.767499923706056,10.887499809265137,10.0625,10.100000381469727,16205200.0,0.05434519715121966,-1.222220795100749,1.2361103507225883,62.277578552823314,61.60517379590395,-0.8194222613292119,-1.1507671450084036,-1.0302511646278916,-1.8493966996697058,8.845896445201834,0.8249998092651367,0.6814360762791551,1.013749909400941,-0.27076044694171486,2.298260265743597,0.3714947312296122,1.6560050875722698,-1.4833033976914525,91.66667218561699,35.06766899591886,0.642255178171328,3,-0.5999999046325701,-1.5924999713897723,-1.3768749237060565,-1.099999666213991,-2.6424999237060565,2,-0.07406544344815369,1.3943644566944575,10.212499618530273,-1.0555553032608087,9.662500381469727,-1.4161098224755118,10.232500076293944,-0.07406544344815369
434,2002-03-28,10.949999809265137,11.0,10.75,10.767499923706056,8556400.0,0.01694914203410236,-1.2988533970578564,0.27340825575347844,57.01042566377081,61.573925321196235,-0.8818458804295073,-1.1332369140448595,-1.2046308808471053,-1.9848240937465071,7.607908110063294,0.25,0.6245722478067304,1.0323748111724846,0.06995955302539514,1.9947900693195741,0.5511671820989399,1.5135824402460294,-1.5054729549254802,96.77937532326646,43.44587221037075,0.4812076290735452,3,-0.7262496948242188,-1.718749761581421,-1.7506248950958252,-1.362499713897705,-3.049999713897704,3,-0.15753419706325789,-1.222220795100749,10.767499923706056,1.3943644566944575,10.212499618530273,-1.0555553032608087,9.662500381469727,-0.15753419706325789
435,2002-04-01,10.987500190734863,11.087499618530273,10.625,10.762499809265137,10158400.0,0.003424692431318155,1.1764727001822082,1.2328795756799953,62.242995096745965,61.79959833441865,-0.7930694790335089,-1.05635333835464,-1.225026078846657,-1.9781087197688159,6.920587079419471,0.46249961853027344,0.578340523606304,0.9628751754760749,0.02589908978066724,1.8998512611714826,0.4943871326283702,1.4313632183237797,-1.3563165589159656,93.90247164562379,40.25099200684226,0.46848804284770407,4,-0.7200002670288086,-1.7125003337860107,-1.7881252765655518,-1.4000000953674316,-3.2400002479553223,0,-0.20318544141427963,-1.2988533970578564,10.949999809265137,-1.222220795100749,10.767499923706056,1.3943644566944575,10.212499618530273,-0.20318544141427963
436,2002-04-02,10.322500228881836,10.875,10.279999732971193,10.800000190734863,11488400.0,-0.06052331743427719,-1.1155529182384676,-2.1222184546263723,52.63444168857889,60.31550108663104,-0.0669121522745364,-0.34920370365550113,-0.5787455748836301,-1.2770213678142,7.173667399573193,0.7075004577636701,0.5704679454873407,0.2597502231597897,-0.6595084266105005,1.1790088729300798,-0.1998791017253545,0.7193795480449339,-0.48743235892334624,53.3536783929884,1.8663272642765278,0.4596293248851451,4,-0.05500030517578125,-1.0475003719329834,-1.1231253147125244,-0.7350001335144043,-1.3725004196166992,1,-0.12811820775567018,1.1764727001822082,10.987500190734863,-1.2988533970578564,10.949999809265137,-1.222220795100749,10.767499923706056,-0.12811820775567018
437,2002-04-03,10.09000015258789,10.49250030517578,9.90250015258789,10.3725004196167,9992000.0,-0.022523620357345342,1.2583736249295097,0.5916236431360409,54.59155329133226,58.364352328723314,0.1688425808852294,-0.08088036657908582,-0.3702286457133628,-1.0139701466576838,7.30480976058384,0.5900001525878888,0.5855115002834648,0.001875162124633789,-0.8891500728858155,0.8929003971350831,-0.44363745538059085,0.44738777962985843,0.9974994659423828,15.82279194116672,-37.44356787663622,0.4455126175052243,4,0.17749977111816406,-0.8150002956390381,-0.8906252384185791,-0.502500057220459,-1.3950004577636719,2,-0.1605549911853652,-1.1155529182384676,10.322500228881836,1.1764727001822082,10.987500190734863,-1.2988533970578564,10.949999809265137,-0.1605549911853652
438,2002-04-04,10.322500228881836,10.425000190734863,10.0,10.050000190734863,8013600.0,0.023042623664808692,-1.281877648203382,-0.9646009931706856,57.96943952048077,57.29568222347471,0.025216386777886513,-0.26203608302137127,-0.6332089011804509,-1.2128598208088022,7.426599683942942,0.4250001907348633,0.5713164031634825,0.19325022697448802,-0.6585421583329332,1.0450426122819092,-0.23264596567922347,0.6191464196281995,0.7412994003295896,35.443060386523975,-22.289705167517546,0.42589619265371065,4,-0.05500030517578125,-1.0475003719329834,-1.1231253147125244,-0.7350001335144043,-1.5300006866455096,3,-0.16929042197812494,1.2583736249295097,10.09000015258789,-1.1155529182384676,10.322500228881836,1.1764727001822082,10.987500190734863,-0.16929042197812494
439,2002-04-05,10.029999732971193,10.5625,9.797499656677246,10.454999923706056,7963600.0,-0.028336206289658494,1.3906247904525464,-1.5596335091360236,53.94600360910799,56.63769011779917,0.31125703016087236,0.07112772455071159,-0.3697354519808034,-0.885154650215112,7.859413471947402,0.7650003433227539,0.4904286700909779,-0.12275023460387935,-0.9333542111988162,0.6878537419910575,-0.5280522229013478,0.2825517536935891,1.0105739067077621,18.023262261184186,-42.260856157258246,0.40530198829746855,4,0.2375001907348615,-0.7549998760223406,-0.8637497425079363,-0.44249963760376154,-0.8400001525878924,4,-0.18993018780538629,-1.281877648203382,10.322500228881836,1.2583736249295097,10.09000015258789,-1.1155529182384676,10.322500228881836,-0.18993018780538629
440,2002-04-08,9.885000228881836,10.022500038146973,9.255000114440918,9.75,13704000.0,-0.01445658105181269,2.743903460210832,-0.31764745481268725,49.97353540530613,56.52237437866505,0.4489966778550194,0.18962012518921512,-0.26418646862561346,-0.7093881076836546,7.996063332726155,0.7749996185302752,0.40745601753132554,-0.24474973678588796,-1.0584837002712035,0.5689842266994276,-0.6516167185285457,0.16211724495676982,1.1058504514770515,38.88889870035374,-21.289243216595942,0.40686698174265784,4,0.28624963760375977,-0.18500041961669922,-0.9081251621246338,-0.3737499713897705,0.4250001907348633,0,-0.20080931588799178,1.3906247904525464,10.029999732971193,-1.281877648203382,10.322500228881836,1.2583736249295097,10.09000015258789,-0.20080931588799178
441,2002-04-09,9.407500267028807,10.2475004196167,9.385000228881836,9.892499923706056,11850800.0,-0.04830550842658332,-2.2547193407048196,-3.592583958518796,42.09989998569001,54.74954142375956,0.990704044351153,0.6535706560929206,0.15863558093625052,-0.20570103565425235,7.996402426023669,0.8625001907348633,0.3130345283889593,-0.6923747062683123,-1.566988109494078,0.18223869695745343,-1.1296814078811952,-0.25506800465542945,1.479199379375002,11.663492614584845,-44.31488124677702,0.4373067016128828,4,0.7637495994567889,0.4799995422363299,-0.5156249999999982,0.10374999046325861,0.8800001144409197,1,-0.17645498561049178,2.743903460210832,9.885000228881836,1.3906247904525464,10.029999732971193,-1.281877648203382,10.322500228881836,-0.17645498561049178
442,2002-04-10,9.425000190734863,9.662500381469727,9.012499809265137,9.462499618530273,11285200.0,0.0018602097485331814,1.9714247100291442,0.07731846255793273,46.14958520176056,52.95754216253037,0.9496116820238427,0.6160700046958816,0.08770981884065066,-0.19876188121332916,8.517287017652766,0.6500005722045898,0.26489096788165334,-0.6421247959136966,-1.5674543925289637,0.2832048007015704,-1.1047895942213302,-0.17945999760606313,1.3637974837511724,26.61292456190976,-30.77930548095536,0.4626647983076336,4,0.6249995231628418,0.6249995231628418,-0.35374999046325684,0.08625006675720215,0.09749984741210938,2,-0.050397917438417705,-2.2547193407048196,9.407500267028807,2.743903460210832,9.885000228881836,1.3906247904525464,10.029999732971193,-0.050397917438417705
443,2002-04-11,9.5,9.667499542236328,9.05500030517578,9.390000343322754,11612400.0,0.00795753928353915,1.7528133471920184,-2.9333689377177588,40.4411773299403,51.11651456988254,0.7553414002686214,0.5551600793591671,-0.0233761800719563,-0.24504577481138767,9.117303303283917,0.6124992370605487,0.2979397450377945,-0.5579999923706058,-1.5026964981275324,0.3866965133863207,-1.030348245249069,-0.08565173949214255,1.1466938452683646,31.45162133842944,-21.067561675045376,0.47234825287846366,4,0.5499997138977051,0.5499997138977051,-0.42874979972839355,0.01125025749206543,0.21000003814697266,3,-0.08473687422902965,1.9714247100291442,9.425000190734863,-2.2547193407048196,9.407500267028807,2.743903460210832,9.885000228881836,-0.08473687422902965
444,2002-04-12,9.80500030517578,9.8125,9.392499923706056,9.56999969482422,10018800.0,0.03210529528166095,2.3600006103515483,2.1363758528909105,45.072048314519286,49.20863159407957,0.3026716353353116,0.28131944696527533,-0.34667195627385006,-0.5139559961315872,9.85339376594162,0.42000007629394354,0.2587591430249354,-0.2636247158050562,-1.1908963325739617,0.6636469009638493,-0.7272605241895089,0.20001109257939653,0.7109580172123273,64.17004892694304,13.467304487151083,0.4636358083844532,4,0.13874959945678889,0.2449994087219256,-0.7712502479553205,-0.29375004768371404,-0.31000041961669744,4,-0.10326371559672287,1.7528133471920184,9.5,1.9714247100291442,9.425000190734863,-2.2547193407048196,9.407500267028807,-0.10326371559672287
445,2002-04-15,10.1875,10.212499618530273,9.710000038146973,9.885000228881836,8240800.0,0.03901067648333578,1.8510694709730482,1.2872297253425298,56.32529719022242,49.618726649817745,-0.22936187516977036,-0.06202757838244288,-0.7392893030742478,-0.8738219750549909,10.450117592170672,0.5024995803833008,0.15143954124745562,0.091999959945678,-0.8151231725963051,0.9991230924876611,-0.36156160632531353,0.5455615262166695,0.20818164133826933,95.14166882884219,37.74810940214303,0.453561566270992,4,-0.40000009536743164,-0.13750028610229492,-1.3368749618530273,-0.6762497425079346,-1.010000228881836,0,-0.09791415161881711,2.3600006103515483,9.80500030517578,1.7528133471920184,9.5,1.9714247100291442,9.425000190734863,-0.09791415161881711
446,2002-04-16,10.420000076293944,10.6875,10.162500381469727,10.422499656677246,14676800.0,0.02282209337854657,-1.0289880712151955,-0.008263081899411284,52.707115890140685,49.40934471635201,-0.49905848318412716,-0.26623880364561536,-0.9798975440951825,-1.0870563996966762,10.669527162241312,0.5249996185302734,0.06508480503209668,0.29787502288818146,-0.6147847274376215,1.2105347732139844,-0.15845485227471912,0.754204898051082,-1.4075002670288068,84.02985711967604,27.390225622003925,0.4563298751629014,4,-0.5700001716613752,-0.37000036239623846,-1.4543750286102277,-0.9087498188018781,-1.007499694824217,1,-0.010556588855263005,1.8510694709730482,10.1875,2.3600006103515483,9.80500030517578,1.7528133471920184,9.5,-0.010556588855263005
447,2002-04-17,10.27750015258789,10.78499984741211,10.175000190734863,10.529999732971193,18061600.0,-0.013675616378376776,-1.666668056357523,101.0167874856214,42.83626081597709,47.7278804158516,-0.3656127558112896,-0.12253943884801899,-0.8304038924481922,-0.9100764657625486,10.536864729487652,0.6099996566772461,-0.06056628728590141,0.15062508583068812,-0.7643436732458895,1.0655938449072657,-0.30685929370760157,0.6081094653689778,-1.231500339508056,70.66474976240828,17.69341314244454,0.457484379538289,4,-0.3787503242492676,-0.22750043869018555,-1.3118751049041748,-0.7662498950958252,-0.5974998474121112,2,0.0009730215259902142,-1.0289880712151955,10.420000076293944,1.8510694709730482,10.1875,2.3600006103515483,9.80500030517578,0.0009730215259902142
448,2002-04-18,10.460000038146973,10.482500076293944,9.977499961853027,10.227499961853027,10223200.0,0.017757225283341782,2.6396384631246472,-0.9207939115819624,42.83626081597711,46.49346454994817,-0.5884376573771828,-0.2644512395354077,-1.00026022297339,-1.0562858850474601,10.304849409499242,0.5050001144409162,-0.09301907789863151,0.2987499713897712,-0.6118085577351398,1.2093085005146822,-0.15652929317268338,0.7540292359522258,-1.3444402236938462,76.6606946447674,28.02328691240976,0.45527926456245543,4,-0.5612502098083496,-0.4100003242492676,-1.5325000286102277,-0.9487497806549072,-1.6499996185302734,3,-0.08962715072476057,-1.666668056357523,10.27750015258789,-1.0289880712151955,10.420000076293944,1.8510694709730482,10.1875,-0.08962715072476057
449,2002-04-19,10.28499984741211,10.600000381469727,10.017499923706056,10.5,6287200.0,-0.01673041970331246,1.8072249287618263,-0.9247315356407458,40.126488181005925,45.39934819169259,-0.41735063505727155,-0.09387001029945097,-0.7987539313301308,-0.8495962860242425,9.781339544511505,0.5825004577636701,-0.12446248929541959,0.12349977493286168,-0.7871987702566692,1.0341983201223925,-0.33184949766190286,0.5788490475276262,-1.1026624316406242,53.48836384056692,10.139770433175975,0.4553492725947654,4,-0.38625001907348633,-0.2350001335144043,-1.1449998617172241,-0.773749589920044,-1.9724998474121094,4,-0.055906642469208845,2.6396384631246472,10.460000038146973,-1.666668056357523,10.27750015258789,-1.0289880712151955,10.420000076293944,-0.055906642469208845
450,2002-04-22,10.05500030517578,10.175000190734863,9.960000038146973,10.172499656677246,5519600.0,-0.022362619897772995,2.510194548894131,0.5465082237717653,45.716573747670374,45.80120083191264,-0.17958600701179428,0.1287510035635595,-0.5401834711474844,-0.5901605139933945,8.934225783742065,0.3249998092651367,-0.20228201748551022,-0.09762477874756037,-1.0088694027248533,0.8136198452297325,-0.5532470907362068,0.3579975332410861,-0.8085563921386694,11.515186544519047,-29.305105337269808,0.45562231198864656,4,-0.15625047683715643,-0.0050005912780743955,-0.8212503194808942,-0.543750047683714,-2.205000400543212,0,-0.055693724775765396,1.8072249287618263,10.28499984741211,2.6396384631246472,10.460000038146973,-1.666668056357523,10.27750015258789,-0.055693724775765396
451,2002-04-23,9.75,10.085000038146973,9.635000228881836,10.024999618530273,8994400.0,-0.030333197008336366,1.2784774063951636,2.3404352025452746,44.67918333233836,45.63782284642127,0.2001555961557493,0.4644555462810853,-0.21956104610721106,-0.25787730262504915,8.789137194223375,0.4499998092651367,-0.24818767334318537,-0.4070000648498535,-1.3091313492090055,0.4951312195092985,-0.8580657070294304,0.04406557732972338,-0.44201384958788914,9.999983414354213,-32.57854933700204,0.45106564217957634,4,0.1700000762939453,0.2999997138977051,-0.3631249666213989,-0.23874974250793457,-1.8449997901916504,1,-0.05871797219300878,2.510194548894131,10.05500030517578,1.8072249287618263,10.28499984741211,2.6396384631246472,10.460000038146973,-0.05871797219300878
452,2002-04-24,9.800000190734863,10.024999618530273,9.592499732971193,9.774999618530273,12984400.0,0.005128224690755134,-1.217946178581483,-0.09091129776180998,41.3277996476549,45.73633643727846,0.2334979958896799,0.4026094120590997,-0.269235588692073,-0.27272188680927023,9.029753847115687,0.43249988555908025,-0.2602492662873672,-0.3363749027252201,-1.2519253530072714,0.5791755475568312,-0.7941501278662457,0.12140032241580556,-0.4329334924427517,20.59556567759094,-21.94017761358758,0.4577752251410253,4,0.28874969482421875,0.2499995231628418,-0.4131251573562622,-0.28874993324279785,-1.9300003051757812,2,-0.039540796094217234,1.2784774063951636,9.75,2.510194548894131,10.05500030517578,1.8072249287618263,10.28499984741211,-0.039540796094217234
453,2002-04-25,9.970000267028807,10.1875,9.63249969482422,9.782500267028807,14445200.0,0.01734694622298738,-1.2769189838453099,7.499828342551974,48.96194673678313,46.16854737308555,0.1532997547995958,0.17897542656694476,-0.43958749944085085,-0.4084163876449036,8.30225176041447,0.5550003051757795,-0.18157427046991081,-0.12649984359741318,-0.9945486810183723,0.741548993823546,-0.5605242623078919,0.3075245751130655,-0.5462162427718962,37.469011520756666,-7.830009070288654,0.4340244187104793,4,0.21874952316284357,0.07999944686889826,-0.5456253290176374,-0.4587500095367414,-3.0700001716613743,3,-0.02908725718012961,-1.217946178581483,9.800000190734863,1.2784774063951636,9.75,2.510194548894131,10.05500030517578,-0.02908725718012961
454,2002-04-26,9.225000381469727,10.167499542236328,9.15999984741211,10.0,10601200.0,-0.07472415903767071,-1.2265169732823864,-4.133331298828125,40.544414173404775,44.41511592677248,0.9022564551956656,0.830707317577577,0.29655752713374106,0.3613965417868492,7.664700114665714,1.0074996948242188,-0.14338624887736628,-0.7852497577667243,-1.6389026658777937,0.06840315034434497,-1.212076211822259,-0.3584233037111897,1.5599994659423828,6.3260851002216425,-38.140346182834364,0.4268264540555344,4,0.7474994659423828,0.8249993324279785,0.19999969005584717,0.28624987602233887,-2.202500343322754,4,-0.044986443869058146,-1.2769189838453099,9.970000267028807,-1.217946178581483,9.800000190734863,1.2784774063951636,9.75,-0.044986443869058146
455,2002-04-29,8.755000114440918,9.357500076293944,8.619999885559082,9.282500267028807,13771600.0,-0.05094853632449692,1.177123069776614,0.680645693204665,40.631728093423675,43.0734061715817,1.2825625701856218,1.1856685211979112,0.7654376590277465,0.85452709146786,7.505223471349567,0.7375001907348615,-0.09227280084836309,-1.143625020980835,-2.041912016242101,-0.24533802571956898,-1.592768518611468,-0.694481523350202,1.9974997329711908,8.612454164316704,-38.35083202180537,0.44914349763063316,4,0.9474997520446777,1.0987496376037598,0.6681250333786011,0.7562501430511475,-2.4075002670288095,0,-0.05054255952675968,-1.2265169732823864,9.225000381469727,-1.2769189838453099,9.970000267028807,-1.217946178581483,9.800000190734863,-0.05054255952675968
456,2002-04-30,9.0,9.162500381469727,8.727499961853027,8.760000228881836,9618400.0,0.027983995700350484,-1.8524589138754783,-0.45497573780924505,44.27223468510882,43.232958823707456,0.9107254497960167,0.8817162262768399,0.5364067474251897,0.6258543895820843,7.967851360428607,0.4350004196166992,-0.07883525994017049,-0.8325001239776615,-1.79202571335696,0.12702546540163695,-1.3122629186673098,-0.35273732928801316,1.6671998489379884,24.242429773375363,-24.250128271722282,0.4797627946896489,4,0.6100001335144043,0.8537497520446777,0.4787501096725464,0.5112502574920654,-2.997499942779541,1,-0.1277777883741592,1.177123069776614,8.755000114440918,-1.2265169732823864,9.225000381469727,-1.2769189838453099,9.970000267028807,-0.1277777883741592
457,2002-05-01,8.470000267028809,9.022500038146973,8.399999618530272,8.987500190734863,18949600.0,-0.05888885921902132,1.1191517406393823,-2.156251738470464,37.63505711398684,42.65504730126409,1.2933809133923564,1.3535226087425691,1.0991125954204648,1.1522202073398535,8.997935565398988,0.622500419616701,-0.17039140621218785,-1.2814998626708984,-2.4084103161433266,-0.1545894091984703,-1.8449550894071116,-0.7180446359346853,2.115311583374023,3.91611935998473,-44.801551750227716,0.563455226736214,5,1.0299997329711914,1.2737493515014648,1.0087498426437378,1.0412499904632568,-2.020000457763671,2,-0.06670602590413555,-1.8524589138754783,9.0,1.177123069776614,8.755000114440918,-1.2265169732823864,9.225000381469727,-0.06670602590413555
458,2002-05-02,8.574999809265138,8.987500190734863,8.449999809265138,8.497500419616701,12560000.0,0.012396639778756713,-5.231866430782818,-0.14975729676137683,34.489271823211624,42.02868992817583,0.99780456203246,1.1709261168178937,1.0170273487569457,1.0412464220663864,10.083686800780157,0.5375003814697248,-0.2671005200731731,-1.089125299453734,-2.2976544675427704,0.1194038686353025,-1.6933898834982521,-0.4848607154092157,1.8791933072253393,9.901001317608554,-35.33931474653526,0.6042645840445185,5,0.7187499999999982,1.168749809265135,0.9025002717971784,0.9362504482269269,-2.0649995803833026,3,-0.08221573637171586,1.1191517406393823,8.470000267028809,-1.8524589138754783,9.0,1.177123069776614,8.755000114440918,-0.08221573637171586
459,2002-05-03,8.125,8.609999656677246,7.815000057220459,8.609999656677246,13122000.0,-0.05247811303493222,2.278351184425013,-6.258109371923607,24.426530053339533,39.66312951769463,1.239537369215535,1.550379289555984,1.5089603325907355,1.4880234426631027,11.165289454846802,0.7949995994567871,-0.33151364579303433,-1.4438751220703132,-2.8196940149533063,-0.06805622918732013,-2.1317845685118098,-0.7559656756288167,2.2059415066128647,20.097240774476298,-18.053005139498396,0.6879094464414963,5,0.8762500286102295,1.3262498378753662,1.5462499856948853,1.3862502574920654,-2.2100000381469727,4,-0.1507692190317006,-5.231866430782818,8.574999809265138,1.1191517406393823,8.470000267028809,-1.8524589138754783,9.0,-0.1507692190317006
460,2002-05-06,7.9000000953674325,8.357500076293945,7.815000057220459,8.149999618530272,7594800.0,-0.027692295954777513,-1.5833358878205455,0.5154632992435434,18.695645735386734,36.7760697847,1.2591125962968102,1.7065381736755194,1.7539141517565406,1.710854542988531,11.496700013684286,0.5425000190734863,-0.42737888834959215,-1.5696250200271598,-3.1242017076216877,-0.015048332432630929,-2.3469133638244246,-0.7923366762298949,2.22966609529404,6.307979049602796,-24.96316844691711,0.7772883437972643,5,1.101249933242797,1.5512497425079337,1.8274999856948844,1.611250162124633,-1.8550000190734872,0,-0.11107595526929503,2.278351184425013,8.125,-5.231866430782818,8.574999809265138,1.1191517406393823,8.470000267028809,-0.11107595526929503
461,2002-05-07,7.747499942779541,8.199999809265138,7.567500114440918,8.149999618530272,12706000.0,-0.019303816550245045,1.5174114340318208,1.610001773837622,18.64931097315329,34.25623770975538,1.2266850204479844,1.8216981972598703,1.9080826639936905,1.8544490865628092,12.354817549298863,0.6324996948242205,-0.5148349029518027,-1.6391251564025886,-3.3744207798265595,0.09617046702138143,-2.506772968114573,-0.771477344690604,2.1969929572066498,12.37112287127428,-13.342102008445293,0.8676478117119851,5,1.130000114440918,1.473750114440918,2.0237499475479126,1.7637503147125244,-1.8874998092651376,1,-0.18070346637074775,-1.5833358878205455,7.9000000953674325,2.278351184425013,8.125,-5.231866430782818,8.574999809265138,-0.18070346637074775
462,2002-05-08,8.949999809265137,9.100000381469727,8.512499809265138,8.529999732971191,25554000.0,0.1552113424158581,-1.582420530620299,-1.0434792910343926,35.06428859943051,32.712053472271755,-0.12188468809273623,0.6132284375473596,0.7240795144275225,0.6453950426731829,12.089462176858785,1.3525004386901855,-0.5951023494634242,-0.4128752708435055,-2.1589282335795588,1.3331776918925486,-1.285901752211533,0.460151210524522,0.7567938121665261,90.21203614565046,68.01272803283945,0.8730264813680271,5,-0.08249998092651367,0.22625017166137695,0.8212500810623169,0.5612504482269287,-2.9474997520446777,2,-0.3293295882524371,1.5174114340318208,7.747499942779541,-1.5833358878205455,7.9000000953674325,2.278351184425013,8.125,-0.3293295882524371
463,2002-05-09,8.694999694824219,9.149999618530273,8.694999694824219,8.914999961853027,12026800.0,-0.028491633505616343,-3.1363579222062796,-0.5238100644411242,34.51800996092999,32.042453004219,-0.07460906095144715,0.848321628971247,1.0047465789111811,0.9127694844537615,11.787786628893487,0.4549999237060547,-0.6636201462238667,-0.6276253700256351,-2.397322490604175,1.1420717505529039,-1.5124739303149042,0.25722319026363394,0.7978645759083705,71.24802108750846,50.8169214423373,0.8848485602892696,5,-0.2324995994567871,0.4812502861022949,1.0762501955032349,0.8162505626678467,-2.1449995040893564,3,-0.2581943604777167,-1.582420530620299,8.949999809265137,1.5174114340318208,7.747499942779541,-1.5833358878205455,7.9000000953674325,-0.2581943604777167
464,2002-05-10,8.792499542236326,8.9399995803833,8.392499923706055,8.795000076293945,12504000.0,0.011213323845214784,2.743593254822176,0.011366050102527938,37.381300661271425,31.681294400646525,-0.2681050593616767,0.7073444073703108,0.9620586463304743,0.8110521172790168,11.893259199934317,0.5474996566772461,-0.7313250269572205,-0.4795004844665538,-2.249024465998131,1.2900234970650235,-1.3642624752323425,0.40526150629923485,0.5078283128670957,77.40915081678529,53.5431319880456,0.8847619907657885,5,-0.4274992942810041,0.3837504386901873,0.9787503480911273,0.7187507152557391,-2.4724993705749485,4,-0.259596182222143,-3.1363579222062796,8.694999694824219,-1.582420530620299,8.949999809265137,1.5174114340318208,7.747499942779541,-0.259596182222143
465,2002-05-13,9.1899995803833,9.287500381469727,8.645000457763674,8.782500267028809,8650800.0,0.04520899162263392,1.132776588874391,-162.964912280586,44.50441123565137,31.707091795151253,-0.6676185804932473,0.24378128070520688,0.5872400630657832,0.41447726202127555,12.516245746000724,0.6424999237060529,-0.8415163028096355,-0.03212542533874441,-1.7484314551907865,1.6841806045132985,-0.8902784402647654,0.8260275895872766,-1.6224994659423828,94.33134965409906,65.87297475783612,0.8581530149260215,5,-0.7624993324279785,-0.01374959945678711,0.5812503099441528,0.32125067710876465,-3.1349997520446786,0,-0.35636558956117803,2.743593254822176,8.792499542236326,-3.1363579222062796,8.694999694824219,-1.582420530620299,8.949999809265137,-0.35636558956117803
466,2002-05-14,10.3100004196167,10.350000381469727,9.657500267028807,9.662500381469727,15970400.0,0.12187169644970597,-1.1064633709436162,1.5889598262554587,54.13625492325667,33.540558218403454,-1.7681990574318398,-0.9327031699936903,-0.5195667084441702,-0.695561421254137,12.99499993268928,1.1600008010864258,-0.8377954046051368,1.093375396728515,-0.6074026653880829,2.794153458845112,0.24298636567021603,1.9437644277868138,-2.7081002998352055,97.9565796935381,65.67379874999968,0.8503890310582986,5,-1.351250171661377,-1.1337504386901855,-0.374375581741333,-0.7987501621246338,-4.647500514984132,1,-0.4136760591403852,1.132776588874391,9.1899995803833,2.743593254822176,8.792499542236326,-3.1363579222062796,8.694999694824219,-0.4136760591403852
467,2002-05-15,10.287500381469727,10.600000381469727,9.9375,10.095000267028807,19581200.0,-0.002182350846869241,-1.6108356055495319,0.29729745652497575,52.63813974629333,35.55709909874587,-1.6324430452820735,-0.9585614714438364,-0.48458737634279103,-0.6609733572663643,13.459730748589605,0.6625003814697266,-0.7974593489857806,1.0703753471374515,-0.6317212900667659,2.77247198434167,0.2193270285353428,1.9214236657395602,-2.5756762512207034,85.84371754483888,51.977313202749315,0.851048318602109,5,-1.2037501335144043,-1.111250400543213,-0.25812554359436035,-0.7762501239776611,-4.890000343322754,2,-0.4303766788607193,-1.1064633709436162,10.3100004196167,1.132776588874391,9.1899995803833,2.743593254822176,8.792499542236326,-0.4303766788607193
468,2002-05-16,9.522500038146973,10.067500114440918,9.1899995803833,10.067500114440918,36382000.0,-0.07436212053033842,2.220184995292874,-2.8311675443767665,52.463765117020365,38.672347439154855,-0.8033906469514367,-0.2818479424595157,0.2869198293633719,0.1181761456444228,13.990466739929913,1.0975008010864258,-0.805825498331112,0.3522500038146976,-1.2547053963892179,1.959205404018613,-0.4512276962872601,1.1557277039166554,-1.6373853328247074,51.18912254204806,13.267376029908135,0.8034777001019577,5,-0.4387497901916504,-0.346250057220459,0.5274996757507324,-0.011249780654907227,-3.5875000953674316,3,-0.3696508235049045,-1.6108356055495319,10.287500381469727,-1.1064633709436162,10.3100004196167,1.132776588874391,9.1899995803833,-0.3696508235049045
469,2002-05-17,9.710000038146973,9.75,9.237500190734863,9.712499618530273,10956400.0,0.01969020732463944,12.225742939764967,0.004586385382362102,58.29713210004714,43.07251259078378,-0.8296621188948823,-0.5424456779912283,0.10630532674170468,-0.05801237110338775,14.359021191396042,0.5124998092651367,-0.7291719156423664,0.5684999942779534,-0.9737528731369576,2.1107528616928644,-0.2026264394295012,1.339626427985408,-1.661992192255859,54.4756839869539,12.315833069664635,0.7711264337074553,5,-0.6262497901916504,-0.533750057220459,0.3399996757507324,-0.19874978065490723,-4.335000038146973,4,-0.3254376761068639,2.220184995292874,9.522500038146973,-1.6108356055495319,10.287500381469727,-1.1064633709436162,10.3100004196167,-0.3254376761068639
470,2002-05-20,9.494999885559082,9.699999809265137,9.36750030517578,9.692500114440918,4773200.0,-0.02214213715172353,2.1294127150820104,79.01335368180084,54.32314281725869,47.03627168457328,-0.4074675317183676,-0.3916295041715525,0.3005278570469425,0.16836143408620785,14.85243399516045,0.3424997329711932,-0.6463042120290048,0.3814998626708981,-1.110435153950771,1.8734348792925672,-0.3644676456399356,1.1274673709817318,-1.2938724875332515,21.63121502773432,-21.853428368937237,0.7459675083108344,5,0.0012502670288085938,-0.31874990463256836,0.5018749237060547,-0.05874991416931152,-4.277499675750732,0,-0.33438649311903124,12.225742939764967,9.710000038146973,2.220184995292874,9.522500038146973,-1.6108356055495319,10.287500381469727,-0.33438649311903124
471,2002-05-21,9.177499771118164,9.774999618530273,9.175000190734863,9.637499809265137,7505600.0,-0.03343866437784826,-1.5806471460477822,2.3291114180034187,56.417228173879586,49.40882052617872,0.14998219326489348,-0.12566152099745764,0.6040934786669538,0.4918319688954771,15.52121136362331,0.5999994277954102,-0.47614688764908664,0.09262475967407191,-1.369562417267641,1.5548119366157849,-0.6384688287967855,0.8237183481449293,-0.8324399940856999,0.17540912622697713,-46.31856898013442,0.7310935884708565,5,0.31875038146972656,-0.0012497901916503906,0.7412500381469727,0.09750008583068848,-4.25,1,-0.34023427084205793,2.1294127150820104,9.494999885559082,12.225742939764967,9.710000038146973,2.220184995292874,9.522500038146973,-0.34023427084205793
472,2002-05-22,9.412500381469727,9.574999809265137,9.13249969482422,9.170000076293944,8130000.0,0.025606169023410397,-1.7873929185039428,-0.5271745327514576,57.421358444185415,51.95363702431821,-0.013983959339903151,-0.4123210445047647,0.35518396612894776,0.2646280967384733,16.173931699365266,0.4425001144409162,-0.23957447075470384,0.3470003604888916,-1.0852511186703282,1.7792518396481123,-0.3691253790907183,1.0631261000685015,-0.9321441681710265,29.94658406252824,-20.30139419970535,0.7161257395796103,5,0.08374977111816406,-0.2362504005432129,0.5374994277954102,-0.13750052452087402,-4.440000534057618,2,-0.3984064090153705,-1.5806471460477822,9.177499771118164,2.1294127150820104,9.494999885559082,12.225742939764967,9.710000038146973,-0.3984064090153705
473,2002-05-23,9.68000030517578,9.729999542236328,9.19499969482422,9.477499961853027,7865200.0,0.02841964545708553,2.5372029017033677,0.8350519112788917,64.2399244606371,54.93792855758107,-0.14200077978267345,-0.7406336749942479,0.08941131615515907,0.008954630477008507,17.081031894822807,0.5349998474121076,0.03588710058972033,0.6290002822875955,-0.7701852197408652,2.0281857843160562,-0.07059246872663572,1.3285930333018268,-1.072465441786818,85.21411289724034,29.86540101552079,0.6995927510142305,5,-0.057499885559080255,-0.5962500572204572,0.2943744659423846,-0.40500044822692693,-5.000000476837156,3,-0.4424070384314973,-1.7873929185039428,9.412500381469727,-1.5806471460477822,9.177499771118164,2.1294127150820104,9.494999885559082,-0.4424070384314973
474,2002-05-24,8.8100004196167,9.375,8.675000190734862,9.350000381469727,16984000.0,-0.08987601840197279,1.3728839312125156,-2.6666619571718777,57.452907756759544,56.37665039325975,0.8166188715702702,0.10190611368415503,0.9539660312258107,0.8855626072356788,17.487110969701153,1.005000114440918,0.15156575563698915,-0.2202496051788323,-1.6208783184234559,1.1803791080657913,-0.9205639618011432,0.4800647514434786,1.7899999618530273,12.272754464281986,-47.24360406550544,0.7003143566223117,5,0.8274998664855957,0.27374982833862305,1.1643743515014648,0.4649994373321533,-4.460000514984131,4,-0.3263337502726523,2.5372029017033677,9.68000030517578,-1.7873929185039428,9.412500381469727,-1.5806471460477822,9.177499771118164,-0.3263337502726523
475,2002-05-28,8.3125,8.922499656677246,8.122500419616701,8.8725004196167,15086400.0,-0.056469965484785334,1.424244175713337,1.037037887363991,54.37984391535662,56.403715836826414,1.314823707102084,0.5950650753019247,1.4382743376183313,1.3833324870464079,17.36829768413716,0.7999992370605451,0.2863897112083329,-0.6956250190734856,-2.1281771054685006,0.7369270673215293,-1.4119010622709922,0.020651024124020978,2.2490003776550296,11.49771089197582,-51.75225376095073,0.7162760431975075,5,1.048750400543213,0.7712502479553223,1.661874771118164,0.9624998569488525,-3.5149998664855966,1,-0.3533834586466166,1.3728839312125156,8.8100004196167,2.5372029017033677,9.68000030517578,-1.7873929185039428,9.412500381469727,-0.3533834586466166
476,2002-05-29,7.8499999046325675,8.270000457763674,7.832499980926514,8.267499923706055,9328800.0,-0.055639109217134775,1.0710028452150977,0.7455351897044139,40.36778075320697,55.040342615372374,1.5552243264730583,1.019250088002928,1.8742795230382585,1.831160577302847,17.356733024072827,0.48000001907348633,0.3889102133625695,-1.1006251096725466,-2.623989722689367,0.4227395033442738,-1.8623074161809567,-0.3389428031641364,2.6139404747009296,0.9222623321174248,-56.48337360981691,0.7616823065084101,5,1.1000001430511483,1.2337503433227548,2.1243748664855966,1.424999952316285,-2.562499999999999,2,-0.3353502836695176,1.424244175713337,8.3125,1.3728839312125156,8.8100004196167,2.5372029017033677,9.68000030517578,-0.3353502836695176
477,2002-05-30,7.90500020980835,8.0,7.5625,7.809999942779541,16850800.0,0.0070064083877663386,2.0701770823573504,-0.22754553937418362,42.83122404386623,53.9700602739108,1.2591373670742723,0.9694555788209147,1.7833669594346802,1.7653315901382491,17.00477694694239,0.4375,0.42172898083122057,-1.017374801635743,-2.5981413455872584,0.5633917423157726,-1.8077580736115006,-0.22699152965998515,2.401053745620729,15.801627780505706,-38.20675158211901,0.7903832719757576,5,0.7637495994567871,1.1762499809265137,2.0799996852874756,1.369999647140503,-2.8600001335144043,3,-0.37666038705423044,1.0710028452150977,7.8499999046325675,1.424244175713337,8.3125,1.3728839312125156,8.8100004196167,-0.37666038705423044
478,2002-05-31,7.869999885559082,8.170000076293945,7.6875,7.875,10912000.0,-0.004427618383341714,-1.6081093271954492,-0.05263263564724188,41.532821170980114,52.10735905957002,1.1567210894010564,1.0002124036304174,1.7945254281887877,1.7890700083322777,16.526462432249875,0.4825000762939453,0.2956786874414181,-1.017125129699707,-2.6607015411067163,0.6264512817073022,-1.8389133354032126,-0.1953369239962015,2.216569753435671,16.965510927397627,-32.67490174898337,0.8217882057035046,5,0.7987499237060547,1.2112503051757812,2.1993749141693115,1.4049999713897705,-2.7899999618530273,4,-0.36817027703694005,2.0701770823573504,7.90500020980835,1.0710028452150977,7.8499999046325675,1.424244175713337,8.3125,-0.36817027703694005
479,2002-06-03,6.9000000953674325,7.980000019073486,6.864999771118164,7.869999885559082,16578000.0,-0.12325283409108223,-1.144230341594075,193.99551783330136,30.980079701471567,49.51368538003812,1.884365620379051,1.9749915837317848,2.712559578043259,2.7406559384925258,15.536746333549514,1.1150002479553223,0.14242815857746294,-1.9258749246597278,-3.768309293450783,-0.08344055586867238,-2.8470921090552563,-1.0046577402642,2.9846439725077394,1.7011094141450154,-40.53940098375397,0.9212171843955278,6,1.4199995994567862,1.8324999809265128,3.219374656677245,2.37499976158142,-1.7775001525878915,0,-0.321739164687735,-1.6081093271954492,7.869999885559082,2.0701770823573504,7.90500020980835,1.0710028452150977,7.8499999046325675,-0.321739164687735
480,2002-06-04,7.022500038146973,7.0250000953674325,6.0374999046325675,6.8499999046325675,43268800.0,0.017753614650206195,10.126747169202988,-0.17783522765538243,17.272283643233834,45.16424709885526,1.5357598118809221,1.8797569538620458,2.5399773262164054,2.595876550693763,14.72803541634834,0.9875001907348651,0.03432937686458004,-1.7594999790191643,-3.7319735821951348,0.2129736241568052,-2.7457367806071495,-0.7732631774311791,2.560179600052498,44.12093569844504,8.559321374314223,0.9862368015879848,6,0.8612496852874756,1.2962501049041748,2.9887497425079346,2.25249981880188,-1.3949999809265137,1,-0.38056249469520786,-1.144230341594075,6.9000000953674325,-1.6081093271954492,7.869999885559082,2.0701770823573504,7.90500020980835,-0.38056249469520786
481,2002-06-05,6.3474998474121085,7.0,6.175000190734862,6.9124999046325675,31433200.0,-0.09611964215994173,1.2297284671043658,-3.27536011543595,15.286351740837262,40.48257968737214,1.974777134642797,2.5765984351447218,3.174394663180906,3.243048898481187,13.597458907996614,0.8474998474121103,-0.16160290931767385,-2.3645001649856576,-4.576391387522727,-0.15260894244858836,-3.4704457762541923,-1.258554553717123,2.809758222759334,14.536924634244123,-14.058572966561691,1.1059456112685349,6,1.5362498760223398,1.971250295639039,3.4306249618530282,2.927500009536744,-0.3474998474121085,2,-0.24419058702768526,10.126747169202988,7.022500038146973,-1.144230341594075,6.9000000953674325,-1.6081093271954492,7.869999885559082,-0.24419058702768526
482,2002-06-06,6.002500057220459,6.297500133514403,5.7125000953674325,6.297500133514403,27351200.0,-0.054352075381664866,2.966100927811734,0.5221239759606564,16.508097563666794,35.17904336548655,1.9949950181512097,2.834798432613809,3.456235109357614,3.5545790731773614,14.386637369674226,0.634999752044676,-0.3417429214680965,-2.5621249675750732,-5.078996734000098,-0.04525320115004838,-3.820560850787585,-1.3036890843625608,2.7803870330863187,11.800608915719799,-13.36122617352045,1.2584358832125122,6,1.5412499904632568,2.15375018119812,3.729374885559082,3.2724997997283936,0.0625,3,-0.11911705885413704,1.2297284671043658,6.3474998474121085,10.126747169202988,7.022500038146973,-1.144230341594075,6.9000000953674325,-0.11911705885413704
483,2002-06-07,6.449999809265138,6.449999809265138,5.4724998474121085,5.5349998474121085,32450800.0,0.0745522278681825,1.1366120275533715,-3.1016939837713924,20.44424784943466,31.06697004245045,1.1634898121971524,2.329942678936754,2.931581734612828,3.0833367424815163,15.366905829806848,0.9774999618530291,-0.5197271516581434,-2.00237522125244,-4.689271203578676,0.684520761073796,-3.3458232124155574,-0.6589272300893221,1.9030331017501316,38.983046657395576,16.805102462502354,1.3434479911631179,6,0.7474999427795401,1.5862503051757804,3.171874999999999,2.825000047683715,-0.4949998855590829,4,-0.21782942240602432,2.966100927811734,6.002500057220459,1.2297284671043658,6.3474998474121085,10.126747169202988,7.022500038146973,-0.21782942240602432
484,2002-06-10,6.510000228881836,6.682499885559082,6.28249979019165,6.449999809265138,11127200.0,0.009302390913331626,-1.0253145914415676,0.06557423182312201,22.154862074002594,27.486416504522218,0.8302320736640842,2.203131157140504,2.7876507449384267,2.9995419444645144,15.841648564906013,0.40000009536743164,-0.7422692615566984,-1.828249835968018,-4.645073079307316,0.9885734073712804,-3.236661457637666,-0.41983821429836876,1.3821473919569272,66.82771116050627,42.73903041435788,1.408411621669649,6,0.3612499237060547,1.526249885559082,3.008749485015869,2.7649996280670166,-0.44750022888183594,0,-0.21966209752674615,1.1366120275533715,6.449999809265138,2.966100927811734,6.002500057220459,1.2297284671043658,6.3474998474121085,-0.21966209752674615
485,2002-06-11,5.914999961853027,6.699999809265138,5.90749979019165,6.542500019073486,13152400.0,-0.0913978872672031,-1.4669245914973892,-10.458261145990777,21.064312054659595,25.341586649128068,1.1727048987100561,2.677471941870124,3.2888670859446822,3.5711978174327115,17.07285459105298,0.7925000190734872,-1.0705910388507371,-2.259500122070312,-5.2436415510745515,0.7246413069339273,-3.751570836572432,-0.7674294075681924,1.5900040152374713,28.968908035212625,1.7787162784615553,1.4920707145021197,6,0.90625,2.1212501525878906,3.3112499713897705,3.359999895095825,-0.2049999237060547,1,-0.13398140730084052,-1.0253145914415676,6.510000228881836,1.1366120275533715,6.449999809265138,2.966100927811734,6.002500057220459,-0.13398140730084052
486,2002-06-12,6.045000076293945,6.125,5.699999809265138,5.894999980926514,14759200.0,0.021978041467339615,1.741937220531068,-0.23904395488323,19.56620368582759,22.756584387123777,0.8490235147940615,2.3310815127230935,3.0860982530768286,3.4042812524808106,18.709693518397756,0.4250001907348624,-1.3180978563146741,-1.9162499904632568,-4.867222088165885,1.0347221072393715,-3.391736039314571,-0.44076394161194266,1.1348032400480106,46.639531297222426,18.980169480140272,1.4754860488513142,6,0.776249885559082,1.9912500381469727,3.1812498569488525,3.2299997806549072,-0.4050002098083487,2,-0.0690653455424679,-1.4669245914973892,5.914999961853027,-1.0253145914415676,6.510000228881836,1.1366120275533715,6.449999809265138,-0.0690653455424679
487,2002-06-13,5.860000133514403,6.2750000953674325,5.824999809265138,6.012499809265138,10730800.0,-0.030603794945352814,-3.044940497238667,-1.016663858627421,14.954134837793603,19.80339701676972,0.7972761843137954,2.284504842063183,3.2021747477088747,3.549836411644283,20.020876600566197,0.4500002861022949,-1.5331831433333125,-1.8798749208450323,-4.75948729825802,0.9997374565679555,-3.319681109551527,-0.44006873213853837,1.0466346277987766,31.568252394674296,10.72696604680673,1.4398061887064941,6,0.8662497997283944,2.1762499809265146,3.1893749237060556,3.414999723434449,-0.510000228881835,3,0.023890761654579595,1.741937220531068,6.045000076293945,-1.4669245914973892,5.914999961853027,-1.0253145914415676,6.510000228881836,0.023890761654579595
488,2002-06-14,6.002500057220459,6.175000190734862,5.550000190734863,5.7249999046325675,13193600.0,0.024317392569852103,1.0080307749345478,-1.8196770007660525,20.275282131520598,18.613975064552946,0.40455658111737414,1.9655488476759455,2.983490866109797,3.364008760956132,22.34169882705956,0.6249999999999991,-1.6235275324358796,-1.561374998092651,-4.412376499478173,1.2896265032928707,-2.986875748785412,-0.13587424739989018,0.6746731178685499,39.34782752918656,16.702966605545583,1.4255007506927608,6,0.24624991416931152,2.033750057220459,3.0193748474121094,3.2724997997283936,-1.127500057220459,4,0.010412328097326506,-3.044940497238667,5.860000133514403,1.741937220531068,6.045000076293945,-1.4669245914973892,5.914999961853027,0.010412328097326506
489,2002-06-17,6.550000190734862,6.684999942779541,6.125,6.175000190734862,16896400.0,0.09121201637571175,-1.357892602304084,1.3513506082892253,31.534840827843084,20.198703640620643,-0.22105883143660154,1.2323545494028822,2.374027633820302,2.778639131885872,24.4503985170333,0.682499885559082,-1.736940248342699,-0.8558748722076421,-3.5521415020647398,1.8403917576494555,-2.204008187136192,0.4922584427209067,-1.077500343322754,86.95655058373166,60.3032478668259,1.348133314928549,6,-0.3137502670288077,1.4862499237060556,2.2693748474121103,2.72499966621399,-1.5875000953674308,0,-0.09083973277900825,1.0080307749345478,6.002500057220459,-3.044940497238667,5.860000133514403,1.741937220531068,6.045000076293945,-0.09083973277900825
490,2002-06-18,6.320000171661378,6.949999809265138,6.25,6.512499809265138,12433600.0,-0.03511450570624797,-3.21052541004411,-0.5133323669433594,33.149786074509265,22.183529677695308,-0.11307941054855686,1.2778095337353497,2.5427888715064553,2.9650160443348,26.51027628262702,0.6999998092651376,-1.8592002600649424,-0.9271249055862416,-3.475290638338211,1.6210408271657268,-2.2012077719622267,0.3469579607897426,-0.823250322341921,55.00001362392255,24.05538654009719,1.2740828663759842,6,-0.1087503433227548,1.7162499427795401,2.45062494277954,2.9549996852874747,-1.9700002670288095,1,-0.04074369694102198,-1.357892602304084,6.550000190734862,1.0080307749345478,6.002500057220459,-3.044940497238667,5.860000133514403,-0.04074369694102198
491,2002-06-19,6.054999828338622,6.460000038146973,5.942500114440918,6.210000038146973,11426800.0,-0.04193043293115817,-1.723686406489007,0.8051974109551422,30.526315683803404,23.7411094688216,0.11853129167012799,1.366971013870942,2.757602101382166,3.180018486762415,28.511186705049603,0.5174999237060547,-1.8398714961368334,-1.0360002517700204,-3.46606508578411,1.3940645822440692,-2.251032668777065,0.17903216523702437,-0.5001199806213377,36.07141251466266,3.07864245955124,1.2150324170070446,6,0.1562500000000009,1.9812502861022958,2.746875286102296,3.2200000286102304,-1.7100000381469727,2,-0.056977671341455816,-3.21052541004411,6.320000171661378,-1.357892602304084,6.550000190734862,1.0080307749345478,6.002500057220459,-0.056977671341455816
492,2002-06-20,5.6624999046325675,6.15749979019165,5.635000228881836,6.072500228881836,7339600.0,-0.06482245001380116,-1.2473115081908375,2.6451598017590556,28.389625630356235,24.623929222257328,0.5115223043747488,1.5432487719340067,3.0937551175152196,3.5208083374660033,30.655534834073332,0.5224995613098145,-1.7815809703560248,-1.2410001516342168,-3.488707551419407,1.0067072481509731,-2.3648538515268127,-0.11714645174162186,-0.05181525845336843,8.035696039389416,-25.869716177421985,1.1238536998925952,6,0.5875000953674325,2.3737502098083505,3.4050002098083505,3.6649999618530282,-1.0250000953674308,3,-0.003973516737468374,-1.723686406489007,6.054999828338622,-3.21052541004411,6.320000171661378,-1.357892602304084,6.550000190734862,-0.003973516737468374
493,2002-06-21,5.397500038146973,5.9650001525878915,5.28000020980835,5.9625000953674325,10250400.0,-0.04679909420727668,1.4035078473151104,1.3780478302181927,32.93583370348453,25.821814958866433,0.6833902891280692,1.5504570284584034,3.295749165721375,3.7407342960510146,33.267753334930674,0.6849999427795419,-1.6397143241307495,-1.2918750047683716,-3.218966493706983,0.6352164841702397,-2.255420749237677,-0.32832926029906595,1.552499771118165,7.0359195521270195,-29.664891997897037,0.9635457444693059,6,0.7174999713897705,2.276250123977661,3.7325000762939453,3.929999828338623,-0.3874998092651367,4,-0.00880039521606224,-1.2473115081908375,5.6624999046325675,-1.723686406489007,6.054999828338622,-3.21052541004411,6.320000171661378,-0.00880039521606224
494,2002-06-24,5.934999942779541,6.012499809265138,5.335000038146973,5.362500190734863,12955600.0,0.09958312197012953,-1.1593616233891102,-1.0132737948047525,38.71302582363649,27.78278315541942,0.06230065367637838,0.8290305191692653,2.690357619403356,3.168253131391282,35.24975829871487,0.677499771118165,-1.4804200528334945,-0.6106250762939451,-2.2838656163565467,1.0626154637686565,-1.4472453463252464,0.2259951937373561,0.9815998744964611,39.22155030361969,3.3164330129755584,0.836620270031301,6,0.18000006675720215,1.5924999713897705,3.195000171661377,3.3924999237060547,-1.184999942779541,0,-0.17860150850871126,1.4035078473151104,5.397500038146973,-1.2473115081908375,5.6624999046325675,-1.723686406489007,6.054999828338622,-0.17860150850871126
495,2002-06-25,5.375,6.082499980926514,5.327499866485597,5.945000171661378,10149200.0,-0.09435550938139958,-1.2706755379831054,-0.9956339188368682,39.65975782656778,30.01540028216833,0.6008298771495859,1.2202389320108482,3.162227898673562,3.691696125124171,36.60838452070233,0.7550001144409171,-1.381011496665895,-1.0237500190734865,-2.5535113677037335,0.5060113295567605,-1.78863069338861,-0.258869344758363,1.5088678251266492,8.050830848459109,-29.29493190283339,0.7648806743151235,6,0.7400000095367432,2.1524999141693115,3.755000114440918,3.9524998664855957,-1.1624999046325684,1,-0.07674416830373365,-1.1593616233891102,5.934999942779541,1.4035078473151104,5.397500038146973,-1.2473115081908375,5.6624999046325675,-0.07674416830373365
496,2002-06-26,5.21750020980835,5.517499923706055,5.005000114440918,5.039999961853027,15943200.0,-0.02930228654728384,-3.1414135575913456,-0.3114038499987865,41.30675761107031,32.943469479199074,0.7024776830641413,1.2336565625272264,3.2204555021692354,3.8111124665930163,37.81590491682125,0.5124998092651367,-1.3083272082261663,-1.0496248245239261,-2.504817242422172,0.4055675933743199,-1.7772210334730492,-0.3220286155748031,1.634290263011934,18.438191336497354,-21.224328038720515,0.7275962089491228,6,0.7599997520446777,2.172499656677246,4.1187498569488525,4.109999656677246,-1.4100003242492676,2,-0.16626742123459282,-1.2706755379831054,5.375,-1.1593616233891102,5.934999942779541,1.4035078473151104,5.397500038146973,-0.16626742123459282
497,2002-06-27,4.927499771118164,5.460000038146973,4.817500114440918,5.380000114440918,18795200.0,-0.05558225721678278,1.097958281238079,-2.5492941476715605,32.530124173509805,34.30511859497565,0.9457479481323263,1.3588202216966687,3.4103610475865285,4.069339249679405,38.855425472942066,0.6424999237060547,-1.1807949738433354,-1.190750241279602,-2.5462236629100587,0.16472318035085465,-1.8684869520948304,-0.5130135304643737,1.8504190873669453,8.695625951554094,-29.770081275084507,0.6777367108152283,6,0.9562501907348633,2.346250057220459,4.408750295639038,4.400000095367432,-1.1649997234344478,3,-0.11821410613568262,-3.1414135575913456,5.21750020980835,-1.2706755379831054,5.375,-1.1593616233891102,5.934999942779541,-0.11821410613568262
498,2002-06-28,4.9724998474121085,5.164999961853027,4.739999771118164,4.940000057220459,13618400.0,0.00913243599882163,1.0359289644011096,-0.07182268626140788,32.29706231022597,34.38980987079597,0.8261565899678942,1.1442847519689687,3.2578418260598925,3.994181161909503,40.28216655550256,0.4250001907348633,-1.0532289491769236,-1.0008751630783088,-2.1753003916755604,0.1735500655189428,-1.588087777376935,-0.41366254877968256,1.6877938864303497,17.318438730608115,-16.83429406549604,0.587212614298626,6,0.8724999427795419,2.2624998092651376,4.363750219345094,4.355000019073487,-1.0424997806549068,4,-0.06737054769771778,1.097958281238079,4.927499771118164,-3.1414135575913456,5.21750020980835,-1.2706755379831054,5.375,-0.06737054769771778
499,2002-07-01,4.679999828338623,5.1525001525878915,4.6525001525878915,4.9375,7429200.0,-0.05882353505263849,-2.200004882819969,-7.92313335387436,34.71534654195723,34.56376103384575,0.9225136460976744,1.330137159116295,3.4428486546056174,4.262260187725044,40.98413167914172,0.5,-0.8882876634664658,-1.1823751688003536,-2.406631737028775,0.04188139942806757,-1.7945034529145643,-0.570246884686143,1.8266703884858915,1.9230544791519824,-31.52693544602052,0.6121282841142106,7,0.8762502670288086,2.3337502479553223,4.673125505447388,4.647500038146973,-0.7349998950958248,0,0.0705129086853753,1.0359289644011096,4.9724998474121085,1.097958281238079,4.927499771118164,-3.1414135575913456,5.21750020980835,0.0705129086853753
500,2002-07-02,4.349999904632568,4.737500190734863,4.349999904632568,4.639999866485597,10024400.0,-0.07051280679708982,-1.672416117755774,1.1262126933041032,30.01179159743249,34.50659169091565,1.0545823110589945,1.5279954464101664,3.6667191902046703,4.567747989129915,41.14372892240854,0.3875002861022949,-0.803822053179033,-1.3787500858306885,-2.652252934340119,-0.10524723732125807,-2.0155015100854037,-0.7419986615759733,1.9712533057682835,0.0,-30.468736465934015,0.6367514242547154,7,0.903749942779541,2.286249876022339,5.01062536239624,4.977499961853027,0.04500007629394531,1,0.09195404692801223,-2.200004882819969,4.679999828338623,1.0359289644011096,4.9724998474121085,1.097958281238079,4.927499771118164,0.09195404692801223
501,2002-07-03,4.797500133514403,4.800000190734863,4.275000095367432,4.327499866485597,9056400.0,0.10287361809025919,1.2105249420768802,-1.6206907891491469,38.20100084427437,35.59674449246211,0.45812370372335653,1.0102133484261007,3.1259339826687453,4.093139170463458,41.33418385092062,0.5250000953674316,-0.8198542359513619,-0.8537498712539682,-2.157012586979926,0.4495128444719896,-1.5053812291169466,-0.20211851339098974,1.2872026801942544,44.09283235249728,13.194634601395524,0.6516313578629788,7,0.38124990463256925,1.4750001430511492,4.425000190734864,4.529999732971192,-0.5150003433227539,2,-0.12193851419831658,-1.672416117755774,4.349999904632568,-2.200004882819969,4.679999828338623,1.0359289644011096,4.9724998474121085,-0.12193851419831658
502,2002-07-05,5.287499904632568,5.332499980926514,4.892499923706055,4.894999980926514,5294000.0,0.10213647889139632,-1.213836553433347,0.835105746188859,42.628864986076344,36.67374796830564,-0.10131858020737194,0.48897085220960435,2.544807836664509,3.5705814218075087,40.77966642865203,0.5349998474121103,-0.82938715780028,-0.32800009250640905,-1.6299194351085706,0.9739192500957525,-0.9789597638074898,0.32295957879467174,0.543844528508318,95.74467317600185,63.19240384837874,0.6509596713010809,7,-0.1087498664855957,0.9350001811981201,3.7293752431869507,4.039999961853027,-0.9349999427795419,4,-0.2799054460080094,1.2105249420768802,4.797500133514403,-1.672416117755774,4.349999904632568,-2.200004882819969,4.679999828338623,-0.2799054460080094
503,2002-07-08,5.045000076293945,5.302499771118164,5.0,5.2224998474121085,6496400.0,-0.04586285252244837,-1.261681176780965,-0.45222880412861866,33.44334335338323,36.088227693833055,0.09601806458469753,0.6543642602332405,2.686004143432557,3.777465331067006,40.028509869535235,0.30249977111816406,-0.8112019323273971,-0.5002499341964723,-1.7636288947463932,0.7631290263534485,-1.1319394144714323,0.13143954607848762,0.5684561495586573,72.81324484677631,45.1953327838721,0.6316894802749603,7,0.13374996185302734,1.1775000095367432,3.8299999237060547,4.279999732971191,-0.7950000762939453,0,-0.2542120930060229,-1.213836553433347,5.287499904632568,1.2105249420768802,4.797500133514403,-1.672416117755774,4.349999904632568,-0.2542120930060229
504,2002-07-09,5.079999923706055,5.2849998474121085,4.929999828338623,5.0,11880800.0,0.006937531592233537,-2.227268983514451,-0.4507043766991566,35.7471232742468,35.65349052135295,-0.08159892700085081,0.5341242088487705,2.572036064100164,3.706771344707075,39.70336591610194,0.35500001907348544,-0.7436530251720646,-0.39375007152557373,-1.587159165017372,0.7996590219662245,-0.9904546182714729,0.2029544752203254,0.346072443878624,76.12292344722415,49.82189121131329,0.5967045467458993,7,-0.18374991416931152,1.0475001335144043,3.7950000762939453,4.244999885559082,-0.817500114440918,1,-0.22637792799608625,-1.261681176780965,5.045000076293945,-1.213836553433347,5.287499904632568,1.2105249420768802,4.797500133514403,-0.22637792799608625
505,2002-07-10,5.122499942779541,5.302499771118164,5.03249979019165,5.292500019073486,7400800.0,0.008366145612553666,1.842111339212665,-2.125002980235081,38.70381610708141,35.36427479868751,-0.18291856982515498,0.4524028098823072,2.4645853446905477,3.6350883143856265,39.06857303955214,0.26999998092651367,-0.6992747839680353,-0.3116250514984129,-1.495938510923211,0.8726884079263852,-0.903781781210812,0.28053167821398617,-0.8474998474121094,80.14183821533473,52.801531984439094,0.5921567297123992,7,-0.25499987602233887,0.5275001525878906,3.403749942779541,3.8537497520446777,-0.7775001525878915,2,-0.2298682328335595,-2.227268983514451,5.079999923706055,-1.261681176780965,5.045000076293945,-1.213836553433347,5.287499904632568,-0.2298682328335595
506,2002-07-11,5.627500057220459,5.635000228881836,4.954999923706055,5.105000019073486,12158400.0,0.09858469889350507,1.5302318979436136,-3.073528256796329,49.58726592804888,37.25951277141408,-0.6969341368272683,-0.09009847806763815,1.8912652456446288,3.1106109331691574,37.98813281477567,0.6800003051757812,-0.711295688826362,0.21425006389617884,-0.9390383689339235,1.3675384967262811,-0.3623941525188723,0.79089428031123,-1.3319499683380123,98.98987628569374,66.34876937474442,0.576644216415051,7,-0.6724998950958252,0.009999990463256836,2.473749876022339,2.934999704360962,-1.0950002670288086,3,-0.21901378298745022,1.842111339212665,5.122499942779541,-2.227268983514451,5.079999923706055,-1.261681176780965,5.045000076293945,-0.21901378298745022
507,2002-07-12,6.0,6.135000228881836,5.65500020980835,5.742499828338622,17914800.0,0.06619279235752273,-1.2196563019215736,0.4928232590653827,56.9292694997065,39.99642468135636,-1.0072210408415572,-0.47597573019950445,1.4704512796312112,2.7317790566102325,36.79214799562695,0.507500171661377,-0.6815501334182805,0.5797500133514406,-0.5865813811561775,1.7460814078590587,-0.0034156839023680163,1.1629157106052492,-1.6508719055175778,88.79666522758184,50.73074108935729,0.5831656972538088,7,-0.7949998378753662,-0.3875000476837158,2.101249933242798,2.562499761581421,-0.9375,4,-0.28625003496805845,1.5302318979436136,5.627500057220459,1.842111339212665,5.122499942779541,-2.227268983514451,5.079999923706055,-0.28625003496805845
508,2002-07-15,6.065000057220459,6.074999809265138,5.617499828338623,5.9099998474121085,9273200.0,0.010833342870076423,4.228579758638217,0.6019421610801156,51.677420831495716,41.88109960241619,-1.0068317788752967,-0.5650223558203962,1.3535114080648665,2.654972660272465,35.342299067706456,0.45749998092651456,-0.6482669452179834,0.6416250705718998,-0.5315895483671467,1.8148396895109462,0.055017761102376106,1.2282323800414234,-1.6087196346740722,94.19085905450147,53.94661218569544,0.5866073094695233,7,-0.8599998950958252,-0.4525001049041748,1.7850000858306885,2.3349997997283936,-1.434999942779541,0,-0.28235780366212526,-1.2196563019215736,6.0,1.5302318979436136,5.627500057220459,1.842111339212665,5.122499942779541,-0.28235780366212526
509,2002-07-16,5.954999923706055,6.364999771118164,5.892499923706055,5.997499942779541,10468000.0,-0.018136872625985845,-4.641788580391889,-0.27419330029317596,58.46715169936401,45.042806280408584,-0.7788584604400723,-0.5290061154372445,1.4237296879608596,2.7641827242011523,34.58975550319578,0.4724998474121094,-0.5454268704483027,0.5613749504089354,-0.5179712486022066,1.6407211494200773,0.02170185090336396,1.1010480499145068,-1.397996312779541,70.92199349066482,25.506450412897948,0.539673099505571,7,-0.6349999904632568,-0.3424999713897705,1.6618750095367432,2.3249998092651367,-1.130000114440918,1,-0.2863140126868313,4.228579758638217,6.065000057220459,-1.2196563019215736,6.0,1.5302318979436136,5.627500057220459,-0.2863140126868313
510,2002-07-17,6.0625,6.4749999046325675,5.65749979019165,6.1500000953674325,10818000.0,0.018052070137902332,1.2169503229239502,2.058824849375645,62.51851364156744,47.74475214677448,-0.6905086836071668,-0.6922801451991205,1.284130231856694,2.6464902707276785,34.39175874536936,0.8175001144409171,-0.43495271379938494,0.6817500352859494,-0.3564266567590515,1.7199267273309502,0.16266168926344893,1.2008383813084498,-1.3608566962581543,72.8618480388974,23.041037789467886,0.5190883460225003,7,-0.3787500858306885,-0.4500000476837158,1.3912501335144043,2.2174997329711914,-1.317500114440918,2,-0.2969072479562661,-4.641788580391889,5.954999923706055,4.228579758638217,6.065000057220459,-1.2196563019215736,6.0,-0.2969072479562661
511,2002-07-18,5.710000038146973,6.0374999046325675,5.507500171661377,6.0250000953674325,12466400.0,-0.05814432360462307,2.117648461287108,3.599996730263024,61.381822065873585,49.82841404452973,-0.21786980549633306,-0.3867824724532394,1.604689201756111,2.9782618633049474,33.97519780325726,0.554999828338623,-0.32114496488687827,0.34650006294250524,-0.655334359562147,1.3483344854471575,-0.1544171483098209,0.8474172741948314,-0.8310210743160544,20.930224534917325,-32.68431294949832,0.5009172112523259,7,-0.007500171661376953,-0.09750008583068848,1.71875,2.5699996948242188,-0.1575002670288086,3,-0.23905433254573105,1.2169503229239502,6.0625,-4.641788580391889,5.954999923706055,4.228579758638217,6.065000057220459,-0.23905433254573105
512,2002-07-19,5.639999866485597,5.739999771118164,5.445000171661377,5.667500019073486,8665200.0,-0.012259224377184519,2.4202920184211543,0.08730205584897129,59.63898917961842,52.739041358555866,-0.10349246314768923,-0.33576944985548973,1.6025103234746725,3.028313299030599,33.29547682617097,0.2949995994567871,-0.14373823806221164,0.2776248931884773,-0.7228454085924794,1.278095194969434,-0.2226102577020015,0.777860044078956,-0.6014188085745138,18.932014114383644,-37.65137824419931,0.5002351508904784,7,0.06249999999999911,-0.02749991416931241,1.788750171661376,2.639999866485595,-0.15000009536743253,4,-0.19636526640275487,2.117648461287108,5.710000038146973,1.2169503229239502,6.0625,-4.641788580391889,5.954999923706055,-0.19636526640275487
513,2002-07-22,5.349999904632568,5.852499961853027,5.199999809265137,5.637499809265138,8573200.0,-0.05141843416988112,-1.2212767546184207,10.454483978360752,59.68208192062288,55.39848120815321,0.26185878273294527,-0.05218614996710258,1.8236939084101982,3.301305739871296,32.40903794839958,0.6525001525878906,-0.03423603488039628,-0.010000061988830744,-1.0103447895756998,0.9903446655980384,-0.5101724257822653,0.4901723018046038,-0.167776962049337,11.764712482174716,-49.595814541877964,0.5001723637934347,7,0.36500000953674316,0.2625000476837158,2.0312501192092896,2.8237500190734863,0.18499994277954013,0,-0.05373830088924336,2.4202920184211543,5.639999866485597,2.117648461287108,5.710000038146973,1.2169503229239502,6.0625,-0.05373830088924336
514,2002-07-23,4.875,5.554999828338623,4.800000190734863,5.367499828338623,9628400.0,-0.08878503048593811,-1.3501954477412,1.713043449416263,57.28155468224327,57.46267438317119,0.7875395788071184,0.35766727633226214,2.2197958587278785,3.7699753445691595,31.757931715948224,0.7549996376037598,0.010924907660077032,-0.4319999694824217,-1.4162651752559343,0.5522652362910909,-0.924132572369178,0.06013263340433461,1.5999999046325675,4.477601317949665,-61.97421714303532,0.4921326028867562,7,0.7625000476837158,0.7374999523162842,2.2675000429153442,3.2537498474121094,0.3000001907348633,1,-0.05025638678135014,-1.2212767546184207,5.349999904632568,2.4202920184211543,5.639999866485597,2.117648461287108,5.710000038146973,-0.05025638678135014
515,2002-07-24,4.962500095367432,5.037499904632568,4.425000190734863,4.772500038146973,21142400.0,0.01794873751126813,2.6029429295500477,-0.3857870526806003,52.54237238323662,57.79101954485871,0.7542770057369532,0.2505236856474067,2.039973288028193,3.657828096417175,31.370356716831722,0.6124997138977051,0.1295703125103982,-0.32387487888336164,-1.3193640554568997,0.6716142976901764,-0.8216194671701302,0.17386970940340696,1.4789998149871817,33.33333333333336,-34.46182347928706,0.4977445882867689,7,0.4874999523162842,0.6499998569488525,2.1737499237060547,3.1662497520446777,0.25,2,-0.027707865684607924,-1.3501954477412,4.875,-1.2212767546184207,5.349999904632568,2.4202920184211543,5.639999866485597,-0.027707865684607924
516,2002-07-25,4.349999904632568,5.050000190734863,4.224999904632568,4.894999980926514,15398000.0,-0.12342572875850244,-1.0754722186900956,-2.868420590324224,36.08017943518697,55.47445398213432,1.303593588605402,0.8376472508643849,2.515023709568842,4.230492650274428,30.7525423627354,0.8250002861022949,0.21989925252088316,-0.8930000543594359,-1.9731238803074813,0.1871237715886096,-1.433061967333459,-0.3529381413854127,2.010840016937255,7.6804912814247395,-54.24200965430296,0.5400619129740228,7,1.0,1.0,2.773750066757202,3.778749942779541,0.41499996185302823,3,0.09080459530719875,2.6029429295500477,4.962500095367432,-1.3501954477412,4.875,-1.2212767546184207,5.349999904632568,0.09080459530719875
517,2002-07-26,4.3449997901916495,4.577499866485597,4.065000057220459,4.457499980926514,14812400.0,-0.0011494516208135908,1.907800650933509,0.20642233942401741,38.817888915853786,54.04561710261856,1.1724379716876863,0.8398288599856931,2.380407391015937,4.194864371707454,30.00205405957339,0.5124998092651376,0.29149618626987994,-0.8688751697540296,-2.014261259593206,0.27651092008514677,-1.4415682146736177,-0.2961821248344414,1.8876897303619389,15.664321561390304,-43.02660331760055,0.5726930449195883,7,0.9250001907348642,0.9250001907348642,2.778750181198121,3.78375005722046,0.07250022888183683,4,0.27790564769469284,-1.0754722186900956,4.349999904632568,2.6029429295500477,4.962500095367432,-1.3501954477412,4.875,0.27790564769469284
518,2002-07-29,4.637499809265137,4.739999771118164,4.5,4.5,15049600.0,0.06731876483257215,-2.490910604179527,-1.2222184546263626,43.468634468189094,52.37911518804356,0.7332628466522975,0.5490971548645884,1.9734732470330867,3.8643416625762192,29.008857103031726,0.39499998092651456,0.27665868576638797,-0.5596251487731934,-1.7294118381342223,0.6101615405878356,-1.1445184934537078,0.0252681959073211,1.421774554221801,38.42280805285277,-17.316918784123636,0.5848933446805142,7,0.632500171661377,0.632500171661377,2.5056252479553223,3.4912500381469727,-0.23749971389770508,0,0.1838274925962995,1.907800650933509,4.3449997901916495,-1.0754722186900956,4.349999904632568,2.6029429295500477,4.962500095367432,0.1838274925962995
519,2002-07-30,5.010000228881836,5.0625,4.5,4.610000133514403,20361200.0,0.08032354392176799,1.2277243709285868,2.9090956380610278,48.48689066996401,50.82004596897651,0.23760384797772183,0.213535214230391,1.4824631959615342,3.4546405751871063,27.630419023923636,0.5625,0.19781566632817071,-0.20362474918365514,-1.3518092676077478,0.9445597692404375,-0.7777170083957019,0.3704675100283916,0.8897321901037838,94.73686474889682,40.34540083065016,0.5740922592120464,7,0.041249752044677734,0.25999975204467773,1.8843748569488525,3.0224997997283936,-0.5450000762939444,1,0.10479033823266826,-2.490910604179527,4.637499809265137,1.907800650933509,4.3449997901916495,-1.0754722186900956,4.349999904632568,0.10479033823266826
520,2002-07-31,4.75,5.037499904632568,4.65500020980835,4.922500133514403,15290800.0,-0.05189625089894745,-1.110344809442567,-0.43125023096794024,37.36501462506058,48.15151180888618,0.32614440987414106,0.5323318811146427,1.6254203140915946,3.663016369812178,25.91516592065681,0.38249969482421875,0.12853654728225195,-0.4836249828338621,-1.5812929768021418,0.6140430111344175,-1.032458979818002,0.06520901415027769,1.0029538300444072,68.67167740088121,19.098671433681318,0.5488339969841399,7,0.20875000953674316,0.5199999809265137,2.0712499618530273,3.2825000286102295,-0.10249996185302734,2,0.08947372436523438,1.2277243709285868,5.010000228881836,-2.490910604179527,4.637499809265137,1.907800650933509,4.3449997901916495,0.08947372436523438
521,2002-08-01,4.212500095367432,4.892499923706055,4.199999809265137,4.675000190734863,12073600.0,-0.11315787465948812,-1.8410222200920807,2.681157897937591,25.429562949889984,44.35046445002746,0.7027911083145808,1.0790830666410738,2.047453680361226,4.150671036013284,24.253621306031782,0.692500114440918,0.016174086616567607,-0.9918748855590822,-2.166925725941292,0.18317595482312754,-1.5794003057501875,-0.4043494653679769,1.4054174328510598,14.7869720910422,-28.592485246898732,0.5875254201911051,8,0.7462499141693115,1.057499885559082,2.6087498664855957,3.819999933242798,0.567500114440918,3,0.23738871866132882,-1.110344809442567,4.75,1.2277243709285868,5.010000228881836,-2.490910604179527,4.637499809265137,0.23738871866132882
522,2002-08-02,3.807499885559082,3.880000114440918,3.4375,3.702500104904175,41423600.0,-0.09614248086397348,2.53999753952261,-0.227026505954535,21.62162939785469,40.121525280830994,0.9169411898445015,1.4414228298198228,2.3223246129600685,4.501767379113717,23.97882815588737,0.7750000953674316,-0.14456672307629148,-1.3228750944137575,-2.652169845644666,0.006419656817151065,-1.9875224700292113,-0.6582277187983037,1.6861842449795672,22.769223726712738,-13.597050687984115,0.6646473756154542,8,0.6887500286102295,1.1487500667572021,2.8762500286102295,4.087500095367432,1.382500171661377,4,0.251477349889905,-1.8410222200920807,4.212500095367432,-1.110344809442567,4.75,1.2277243709285868,5.010000228881836,0.251477349889905
523,2002-08-05,3.7625000476837163,3.952500104904175,3.6324999332427983,3.7374999523162837,12098800.0,-0.01181873650109333,-1.7234041689747666,0.2380966437405994,21.98084010944646,36.19922366163135,0.7968724226679424,1.460284099633396,2.2253656463428846,4.498401377944269,23.632076009904225,0.3200001716613765,-0.2914610011514007,-1.3037499308586118,-2.7673373895853364,0.15983752786811278,-2.035543660221974,-0.5719562014952495,1.5255656698010678,20.00000293438254,-11.499695855722404,0.7317937293633623,8,0.48749995231628374,1.193749904632568,2.816249847412109,4.038749933242798,1.4599997997283922,0,0.17408636892722518,2.53999753952261,3.807499885559082,-1.8410222200920807,4.212500095367432,-1.110344809442567,4.75,0.17408636892722518
524,2002-08-06,3.9300000667572017,4.125,3.880000114440918,3.880000114440918,18852400.0,0.044518276930415546,-8.80000476837613,1.9999904632931267,23.1592274987986,32.93442978558268,0.5377805770678621,1.2671805398573688,1.9429732922721237,4.284455550536391,23.05293345355924,0.36249995231628374,-0.43617861241584155,-1.078749918937684,-2.627920766901934,0.47042092902656574,-1.853335342919809,-0.30416449495555886,1.1730090789791041,30.781256007030937,4.32713913486311,0.7745854239821248,8,0.3199999332427983,1.0262498855590825,2.6099996566772465,3.832499742507935,1.0699999332427983,1,0.11959288056655071,-1.7234041689747666,3.7625000476837163,2.53999753952261,3.807499885559082,-1.8410222200920807,4.212500095367432,0.11959288056655071
525,2002-08-07,3.9449999332427983,4.287499904632568,3.724999904632568,4.119999885559082,20296000.0,0.003816759855165497,1.205882394190068,-3.500002384188087,25.722150667516118,31.78353770028592,0.4059609704949305,1.2220999498641638,1.8269249387628714,4.221707462964458,22.356963390179892,0.5625000000000004,-0.5722206606180675,-1.0048750519752496,-2.623774535841593,0.6140244318910937,-1.8143247939084213,-0.19542531004207797,0.9914582979198765,34.87972232672952,7.407681185752132,0.8094497419331718,8,0.3050000667572017,1.0112500190734859,2.34000015258789,3.6812503337860103,1.230000257492065,2,0.13181247861711665,-8.80000476837613,3.9300000667572017,-1.7234041689747666,3.7625000476837163,2.53999753952261,3.807499885559082,0.13181247861711665
526,2002-08-08,4.394999980926514,4.412499904632568,3.890000104904175,4.0,13436000.0,0.11406845508202945,1.4302325968229326,-2.257143363174271,34.495645937259155,31.30328848044207,-0.04133091911542053,0.7115091885912204,1.2939320846043483,3.722298972280708,22.28277574914303,0.5224997997283936,-0.6624016525554559,-0.493250000476837,-2.0973058152214428,1.1108058142677688,-1.2952779078491403,0.30877790689546636,0.39156242711989364,98.20513585458764,66.77555181030942,0.8020279073723029,8,-0.14499998092651367,0.5612499713897705,1.5499998331069946,3.080000162124634,0.49249982833862305,3,0.05745166287059433,1.205882394190068,3.9449999332427983,-8.80000476837613,3.9300000667572017,-1.7234041689747666,3.7625000476837163,0.05745166287059433
527,2002-08-09,4.2824997901916495,4.5,4.099999904632568,4.2100000381469735,8500000.0,-0.025597313133809863,-1.7350432087796719,0.18354368492530107,36.091207522829464,30.483574375402117,0.06858360696700139,0.7259616488771616,1.3186479794356636,3.7795246225315067,23.142873159437173,0.40000009536743164,-0.7467437733729598,-0.519875180721284,-2.055774119395288,1.0160237579527198,-1.287824650058286,0.2480742886157179,0.3691563770501167,74.92793163447386,39.31675670723809,0.7679494693370018,8,-0.0324997901916495,0.6737501621246347,1.4431253671646127,3.1550004482269296,0.2625002861022958,4,0.11617056485470045,1.4302325968229326,4.394999980926514,1.205882394190068,3.9449999332427983,-8.80000476837613,3.9300000667572017,0.11617056485470045
528,2002-08-12,4.3524999618530265,4.474999904632568,4.1875,4.247499942779541,8822400.0,0.016345633412919502,-1.555555791030795,1.448281078379166,42.38893171430567,29.806023380328966,-0.05151232628956226,0.5492473136512901,1.1609953356558504,3.6606423284570893,23.993938032004316,0.28749990463256836,-0.7185850119195063,-0.3642500042915353,-1.7908185001117127,1.0623184915286417,-1.077534252201624,0.3490342436185534,0.17774058866456333,80.96773935530383,39.70742633253845,0.7132842479100885,8,-0.11500000953674228,0.6037499904632577,1.348125100135804,3.0850002765655526,0.2950000762939462,0,0.1924181740856068,-1.7350432087796719,4.2824997901916495,1.4302325968229326,4.394999980926514,1.205882394190068,3.9449999332427983,0.1924181740856068
529,2002-08-13,4.25,4.582499980926514,4.182499885559082,4.300000190734863,8105200.0,-0.023549675531619796,-3.3243155469180925,-0.47619220621160163,39.6664271070801,30.061735878331135,-0.07616522498824718,0.5454279977369234,1.2041153394845123,3.705064551554168,25.351149153262973,0.40000009536743164,-0.7065660232017734,-0.3814999699592594,-1.6958703643242066,0.9328704244056878,-1.0386851671417325,0.2756852272232142,-0.8125,61.22449547018643,18.17819394542429,0.6571851971824736,8,-0.08500003814697266,0.7062499523162842,1.4506250619888306,3.187500238418579,0.35249996185302734,1,0.22882349350873143,-1.555555791030795,4.3524999618530265,-1.7350432087796719,4.2824997901916495,1.4302325968229326,4.394999980926514,0.22882349350873143
530,2002-08-14,4.262499809265137,4.332499980926514,3.8875000476837163,4.300000190734863,27756400.0,0.002941131591796875,7.682928758176007,0.7500047683533922,48.46356328795329,32.62106924922706,-0.18449030709808323,0.4123013356771388,1.1272073914793692,3.634728506722012,26.566169005940576,0.4449999332427974,-0.7337274637405873,-0.279000151157379,-1.4152317141763895,0.8572314118616315,-0.8471159326668847,0.2891156303521263,-0.8020998096466063,53.95680541028408,6.171062282843643,0.5681157815095054,8,-0.2524998188018799,0.6937501430511475,1.2493752241134644,3.1750004291534424,0.35000038146972656,2,0.1730205803486029,-3.3243155469180925,4.25,-1.555555791030795,4.3524999618530265,-1.7350432087796719,4.2824997901916495,0.1730205803486029
531,2002-08-15,4.3449997901916495,4.599999904632568,4.204999923706056,4.315000057220459,11511200.0,0.019354835101033308,-2.159999847412125,-0.7999847413661326,50.0,35.77422153835432,-0.2751540398067567,0.23430878083997975,1.0016905753945258,3.5033861286053467,27.40008955089414,0.3949999809265128,-0.813124665144981,-0.1282501578330999,-1.1242858667909186,0.8677855511247192,-0.6262680123120097,0.36976769664580944,-0.8621577909469593,64.2105030683221,11.850970530624053,0.4980178544789095,8,-0.2287498712539664,0.6112501621246347,0.9137502908706674,3.0925004482269296,0.24250030517578214,3,0.1910242671166169,7.682928758176007,4.262499809265137,-3.3243155469180925,4.25,-1.555555791030795,4.3524999618530265,0.1910242671166169
532,2002-08-16,4.53249979019165,4.632500171661377,4.237500190734863,4.322500228881837,11421600.0,0.04315305156590821,-1.078949250674788,7.000047684140433,48.13829796228253,38.68060574422499,-0.3900115587781148,-0.042600695459649174,0.7835876686784129,3.258856257489848,28.157087990681585,0.39499998092651367,-0.8272706616816325,0.11462484598159772,-0.7180362318234685,0.947285923786664,-0.30170569292093496,0.5309553848841304,-1.004971474731445,86.5771322378028,31.1140276951268,0.4163305389025331,8,-0.35374975204467773,0.4237501621246338,0.7637503147125244,2.9050004482269287,-0.11499977111816406,4,0.07832322901408806,-2.159999847412125,4.3449997901916495,7.682928758176007,4.262499809265137,-3.3243155469180925,4.25,0.07832322901408806
533,2002-08-19,5.0625,5.142499923706055,4.489999771118164,4.539999961853027,14372000.0,0.1169333114929807,-1.0963846192735534,2.4881006173918876,50.88160811726461,41.76087025738788,-0.8003829507511702,-0.6274117644545196,0.21408577355700498,2.6654673510013804,28.20597733136408,0.6525001525878906,-0.7312581014295905,0.6590000510215761,-0.11367036224262961,1.4316704642857823,0.2726648443894728,1.0453352576536794,-1.4686733731677246,93.62550345744968,41.34859867320234,0.3863352066321031,8,-0.6287500858306885,-0.10625004768371582,0.346250057220459,2.375000238418579,-0.3274998664855966,0,-0.1022222071518133,-1.078949250674788,4.53249979019165,-2.159999847412125,4.3449997901916495,7.682928758176007,4.262499809265137,-0.1022222071518133
534,2002-08-20,4.630000114440918,5.202499866485597,4.630000114440918,4.949999809265137,12894400.0,-0.08543207615981863,-2.5781268626469314,-0.6124395626057483,48.09523996942793,44.24676906871141,-0.28848292689223687,-0.22578381615271503,0.5993095593723403,3.02850603676203,27.663037779704773,0.5724997520446786,-0.5786076491780401,0.238750159740448,-0.5098389307534683,0.9873392502343639,-0.1355443855065097,0.6130447049874057,-0.9122796238587401,56.46389118393238,6.0021870699928925,0.374294545246958,8,-0.08500015735626132,0.3262498378753662,0.778749942779541,2.807500123977661,-0.39750003814697354,1,0.0037796810525927427,-1.0963846192735534,5.0625,-1.078949250674788,4.53249979019165,-2.159999847412125,4.3449997901916495,0.0037796810525927427
535,2002-08-21,4.824999809265137,4.920000076293945,4.627500057220459,4.75,12574000.0,0.04211656371584471,1.2075444537612507,-0.23437462747061488,60.908276738464274,47.181505824400865,-0.3861333615323339,-0.4549377563234458,0.3775065191936582,2.763875097864421,26.62914827750106,0.29250001907348633,-0.41124835212103505,0.44062486886978114,-0.28813740153262746,1.1693871392721897,0.0762437336685764,0.8050060040709859,-0.9588013810926168,62.155380563877216,6.884420480033327,0.36438113520120435,8,-0.27999985218048007,0.13125014305114746,0.6412501335144043,2.6125004291534424,-0.6574997901916504,2,-0.04611395983578226,-2.5781268626469314,4.630000114440918,-1.0963846192735534,5.0625,-1.078949250674788,4.53249979019165,-0.04611395983578226
536,2002-08-22,4.744999885559082,4.982500076293945,4.702499866485597,4.817500114440918,15827600.0,-0.016580295724040406,-2.5555521916307185,-0.9666721767989522,68.88217827316349,50.824947018882426,-0.2807932684711485,-0.36240902907075423,0.4250299310921246,2.7836898249922992,25.262564282348748,0.2800002098083487,-0.2511712888934552,0.34087494611740077,-0.4051695115481282,1.0869194037829297,-0.03214728271536327,0.7138971749501648,-0.7451713135552547,52.590659621662894,-6.510999536346404,0.3730222288327644,8,-0.19999992847442538,-0.0074999332427978516,0.9031250476837158,2.692500352859497,-0.78249979019165,3,-0.02792406702210215,1.2075444537612507,4.824999809265137,-2.5781268626469314,4.630000114440918,-1.0963846192735534,5.0625,-0.02792406702210215
537,2002-08-23,5.552499771118164,5.6500000953674325,5.3400001525878915,5.537499904632568,44040000.0,0.17017911591876422,1.9523731673035583,-0.20689405698350477,77.58089242030886,54.735164875105,-0.9936963202512095,-1.1328916764500434,-0.40026882881569925,1.923801666589906,24.000337081447505,0.9050002098083505,-0.08395420858272207,1.0879998326301576,0.18349272737498534,1.99250693788533,0.6357462800025715,1.5402533852577438,-1.43240406966616,91.59480198314867,26.409106220377495,0.45225355262758626,8,-0.7837496995925894,-0.9074997901916504,0.10500013828277588,1.885000467300415,-1.3249998092651376,4,-0.17379553634027445,-2.5555521916307185,4.744999885559082,1.2075444537612507,4.824999809265137,-2.5781268626469314,4.630000114440918,-0.17379553634027445
538,2002-08-26,5.489999771118164,5.612500190734863,5.287499904632568,5.550000190734863,15804800.0,-0.011256191368993695,2.513508637176718,-4.000063578853673,74.8407625659704,58.64342437053726,-0.8413503946311733,-1.0574667175095929,-0.36125483415396964,1.9293057399065168,23.016306048761777,0.3250002861022949,0.026107492584209524,0.9828748345375065,-0.029835482395674795,1.9955851514706877,0.4765196760709154,1.4892299930040975,-1.1863155423963088,84.35204711197575,14.202452649321515,0.5063551584665907,8,-0.7212496995925894,-0.8449997901916504,0.16750013828277588,1.947500467300415,-1.1974997520446777,0,-0.19535515423641603,1.9523731673035583,5.552499771118164,-2.5555521916307185,4.744999885559082,1.2075444537612507,4.824999809265137,-0.19535515423641603
539,2002-08-27,5.5349998474121085,5.567500114440918,5.275000095367432,5.505000114440918,15497200.0,0.008196735550096257,5.15787782964413,-0.49999205276959496,75.07886428213477,61.60068003655742,-0.7653936857965302,-1.1184626438684893,-0.4473525076270297,1.8316631751923653,22.69685954201374,0.29250001907348633,0.14313557827752899,1.0016249299049367,-0.09010256899863922,2.0933524288085126,0.4557611804531492,1.5474886793567246,-1.0697577146927841,88.75303240440623,13.55784338796785,0.5458637494517878,8,-0.6074998378753644,-0.9912497997283927,0.12875008583068936,1.9025003910064706,-1.6724998950958248,1,-0.14453473097596292,2.513508637176718,5.489999771118164,1.9523731673035583,5.552499771118164,-2.5555521916307185,4.744999885559082,-0.14453473097596292
540,2002-08-28,5.175000190734863,5.497499942779541,5.114999771118164,5.494999885559082,11179200.0,-0.06504059017193342,1.3538485916422869,-10.66675143847188,62.66234334232255,63.00760707459326,-0.2931740878925373,-0.7641698931711254,-0.1260662965500181,2.13870775471489,22.233109170142342,0.4200000762939444,0.22044944143514744,0.6203752636909483,-0.5051283880713688,1.7458789154532655,0.057623437809789735,1.1831270895721069,-0.5675871024977663,49.868096053852554,-21.4904873830352,0.5627518258811585,8,-0.23125004768371582,-0.6312501430511475,0.4499998092651367,2.262500047683716,-1.5600001811981201,2,-0.18212561926632154,5.15787782964413,5.5349998474121085,2.513508637176718,5.489999771118164,1.9523731673035583,5.552499771118164,-0.18212561926632154
541,2002-08-29,5.212500095367432,5.375,4.987500190734863,5.050000190734863,10108000.0,0.00724635811602603,-1.6956517412440228,-0.5078126862646926,65.47421905000685,64.93382052878485,-0.2175566115942953,-0.7619780640042055,-0.19409902183989303,2.0555575355472353,21.043177282233106,0.3874998092651367,0.3258930557502806,0.6078751683235168,-0.5422143540287321,1.7579646906757658,0.03283040714739194,1.1829199294996418,-0.4799765662746944,33.96225464475442,-35.41867742217155,0.5750447611761246,8,-0.1425001621246338,-0.6687500476837158,0.31874990463256836,2.2250001430511475,-1.7925000190734863,3,-0.20047962727572533,1.3538485916422869,5.175000190734863,5.15787782964413,5.5349998474121085,2.513508637176718,5.489999771118164,-0.20047962727572533
542,2002-08-30,4.764999866485597,5.232500076293945,4.732500076293945,5.125,26205600.0,-0.08585136128429949,-1.3529427604289967,-2.215386737170133,56.09756097560979,65.51337084637876,0.297698199995736,-0.251985779909627,0.22969225557951756,2.4540623830001094,18.912300835608715,0.5,0.38868000694737237,0.11249994039535594,-0.9759392655109282,1.2009391463016401,-0.4317196625577857,0.6567195433484976,0.8850002288818359,3.6931574960418114,-61.56917178731853,0.544219602953142,8,0.3737502098083487,-0.22124981880188077,0.5850000381469718,2.647500276565551,-1.0124998092651376,4,-0.16841548659056826,-1.6956517412440228,5.212500095367432,1.3538485916422869,5.175000190734863,5.15787782964413,5.5349998474121085,-0.16841548659056826
543,2002-09-03,4.417500019073486,4.637499809265137,4.320000171661377,4.637499809265137,14244000.0,-0.07292756708268433,1.8863630945027126,0.6111103016656195,52.308753417881526,65.98153900731806,0.6080232010964419,0.15505056663307037,0.5574993905093688,2.7488512104251743,17.102964102129754,0.44499969482421964,0.43717923251219126,-0.2677499055862427,-1.2801985759565397,0.7446987647840544,-0.7739742407713912,0.23847442959890586,1.2141500759124764,7.815619389518449,-55.56330546690789,0.5062243351851484,9,0.567500114440918,0.1262500286102295,0.8524999618530273,2.9150002002716064,-0.7300000190734863,1,-0.04301076545559579,-1.3529427604289967,4.764999866485597,-1.6956517412440228,5.212500095367432,1.3538485916422869,5.175000190734863,-0.04301076545559579
544,2002-09-04,4.400000095367432,4.5,4.1875,4.420000076293945,14043200.0,-0.0039614994070164,2.4722255335945342,0.09090909090909091,51.89264027121374,64.97980162206801,0.6587401834358921,0.2208923695578786,0.5373693505028072,2.708133235022755,15.666932736548201,0.3125,0.48191597630844196,-0.3087498307228085,-1.2677974492150277,0.6502977877694107,-0.7882736399689181,0.17077397852330112,1.179184002685548,16.221382034303886,-46.352114650764605,0.4795238092461095,9,0.5187499523162842,0.14374995231628418,0.869999885559082,2.932500123977661,-0.44250011444091797,2,-0.024431834991805457,1.8863630945027126,4.417500019073486,-1.3529427604289967,4.764999866485597,-1.6956517412440228,5.212500095367432,-0.024431834991805457
545,2002-09-05,4.4650001525878915,4.565000057220459,4.2824997901916495,4.309999942779541,17436800.0,0.014772739957186642,-1.6904721357483798,-7.75001788141053,51.65975637375759,63.066199188800674,0.600447364694972,0.2074847270425506,0.4527720215493396,2.578594781731889,14.46164162922931,0.2825002670288095,0.4796244111487473,-0.26974978446960396,-1.1678763115007778,0.6283767425615698,-0.7188130479851909,0.17931347904598294,1.030682899581909,23.368433902138232,-37.38702564268188,0.4490632635155869,9,0.4537498950958243,0.07874989509582431,0.6956248283386222,2.601249933242797,-1.0250000953674325,3,-0.1349384500966706,2.4722255335945342,4.400000095367432,1.8863630945027126,4.417500019073486,-1.3529427604289967,4.764999866485597,-0.1349384500966706
546,2002-09-06,4.647500038146973,4.699999809265137,4.565000057220459,4.565000057220459,9353600.0,0.04087343321887804,-2.272722018322111,0.5322572209968006,51.592801580088114,60.17863353988726,0.4499832229640459,0.04729633698318203,0.2574689413914699,2.328250158194013,13.356405372777813,0.2349996566772452,0.525652979920423,-0.09987490177154523,-0.9848956480487692,0.7851458445056787,-0.5423852749101572,0.34263547136706674,0.7696920308926396,44.019139192634896,-12.91361844687772,0.4425103731386119,9,0.252500057220459,-0.10374999046325684,0.46687495708465576,2.2724997997283936,-1.7699999809265137,4,-0.22216245726420747,-1.6904721357483798,4.4650001525878915,2.4722255335945342,4.400000095367432,1.8863630945027126,4.417500019073486,-0.22216245726420747
547,2002-09-09,4.78000020980835,4.927499771118164,4.554999828338623,4.619999885559082,8165200.0,0.028509988289146193,-1.5689612364862087,1.9393983180649077,45.60311493121891,56.93000602491486,0.2194587185496939,-0.04850837544731945,0.12279027582616919,2.130262274883152,12.206768281261985,0.372499942779541,0.5169091042893603,0.007750248908996227,-0.8497950049401357,0.8652955027581282,-0.42102237801556974,0.4365228758335622,0.5634103350888857,80.06762068494457,26.628840439392675,0.42877262692456597,9,0.09749984741210938,-0.2362501621246338,0.3343747854232788,2.1399996280670166,-1.2300002574920659,0,-0.2845188438953923,-2.272722018322111,4.647500038146973,-1.6904721357483798,4.4650001525878915,2.4722255335945342,4.400000095367432,-0.2845188438953923
548,2002-09-10,5.190000057220459,5.192500114440918,4.800000190734863,4.802499771118164,16795200.0,0.08577402289037717,-1.0000024297469055,2.4218718800756975,58.777431036846075,55.11873566432723,-0.2654904684066608,-0.41376153516919967,-0.286119456175709,1.65357999793531,11.02989493673723,0.41249990463256836,0.5050970226084219,0.375875091552734,-0.47714778186008644,1.228897964965554,-0.05063634515367621,0.8023865282591442,0.08405585498294244,99.75123811584342,44.76618706415202,0.42651143670641006,9,-0.3475000858306885,-0.5487500429153434,-0.46375012397766113,1.4162497520446777,-1.7225000858306885,1,-0.27697494877675655,-1.5689612364862087,4.78000020980835,-2.272722018322111,4.647500038146973,-1.6904721357483798,4.4650001525878915,-0.27697494877675655
549,2002-09-11,5.2224998474121085,5.482500076293945,5.197500228881836,5.199999809265137,10923600.0,0.006262001894669522,-19.727865441303972,0.058064571702102066,56.56482482785818,54.44123360716453,-0.38775685216390876,-0.38964580031005536,-0.30769941220098573,1.5567040437794688,10.236823915144344,0.29250001907348633,0.3776510404763114,0.35974988937377805,-0.46838350652649563,1.1878832852740517,-0.05431680857635879,0.7738165873239149,-1.0349998474121085,78.33331942558614,23.25330678077279,0.4140666979501366,9,-0.38749980926513583,-0.5349998474121085,-0.6193748712539664,1.3612499237060556,-1.5799999237060534,2,-0.29392051551188514,-1.0000024297469055,5.190000057220459,-1.5689612364862087,4.78000020980835,-2.272722018322111,4.647500038146973,-0.29392051551188514
550,2002-09-12,5.0,5.150000095367432,4.987500190734863,5.147500038146973,7580800.0,-0.04260408882967481,1.1311441578907873,-6.555546136566189,54.0220849372064,53.168774261297806,-0.21533623876160046,-0.1149551747598192,-0.06600154346072706,1.7165527788348403,8.79911239577892,0.2349996566772452,0.25539649883983095,0.1003750324249264,-0.6794920794702666,0.8802421443201194,-0.2895585235226701,0.4903085883725229,-0.786599998474121,47.9784423392211,-7.110090544210138,0.3899335559475966,9,-0.16499996185302734,-0.3125,-0.3968750238418579,1.583749771118164,-1.275000095367432,3,-0.20850000381469724,-19.727865441303972,5.2224998474121085,-1.0000024297469055,5.190000057220459,-1.5689612364862087,4.78000020980835,-0.20850000381469724
551,2002-09-13,5.175000190734863,5.175000190734863,4.894999980926514,4.945000171661377,10081200.0,0.03500003814697261,1.4347842312038064,-1.5593217599327578,42.56158294563095,51.664776702411274,-0.44277803318515474,-0.23672245885956578,-0.23380085082029467,1.4841530320815988,7.838288263902898,0.2800002098083496,0.12336236774064702,0.23387520313262922,-0.5091899673353577,0.9769403736006161,-0.1376573821013638,0.6054077883666222,-0.9362181877136226,66.84638238782506,15.699185939421248,0.37153258523399324,9,-0.3400001525878906,-0.40625011920928866,-0.5718752145767212,1.2312498092651367,-1.3075001239776616,4,-0.3352657139260955,1.1311441578907873,5.0,-19.727865441303972,5.2224998474121085,-1.0000024297469055,5.190000057220459,-0.3352657139260955
552,2002-09-16,4.887499809265137,5.199999809265137,4.877500057220459,5.112500190734863,8848800.0,-0.05555562722189977,-1.6326522668265206,-0.9782624470037007,39.09502256195085,50.19658438508564,-0.15206490086059077,0.08299233909412607,0.04191152712966861,1.711200964729061,6.9182509290263985,0.32249975204467773,0.054446467840055135,-0.0713751792907713,-0.7898959745856571,0.6471456160041145,-0.4306355769382142,0.2878852183566716,-0.6238434447784416,12.820459077234359,-32.71681462059799,0.35926039764744283,9,-0.05249977111816406,-0.1187497377395621,-0.28437483310699463,1.2925000190734863,-1.1724998950958248,0,-0.411253162247569,1.4347842312038064,5.175000190734863,1.1311441578907873,5.0,-19.727865441303972,5.2224998474121085,-0.411253162247569
553,2002-09-17,4.545000076293945,5.125,4.460000038146973,5.065000057220459,15173200.0,-0.0700766744424054,1.0781253143214344,2.3111071080405203,33.82353032840685,48.18890550255155,0.23515136506017598,0.40552595387379853,0.3762180269959998,1.9879284879381132,7.1483911490455005,0.6649999618530273,-0.04100114663349341,-0.3879999160766605,-1.1277661130661576,0.35176628091283657,-0.7578830145714095,-0.018116817581911526,-0.25696683757110517,8.312961855826833,-30.445926677591906,0.36988309849474865,9,0.33749985694885254,0.2237499952316293,0.05812489986419678,1.3087501525878915,-0.6150000095367436,1,-0.21892191579213305,-1.6326522668265206,4.887499809265137,1.4347842312038064,5.175000190734863,1.1311441578907873,5.0,-0.21892191579213305
554,2002-09-18,4.647500038146973,4.739999771118164,4.425000190734863,4.502500057220459,8262800.0,0.022552246453779512,-1.099999205270645,-0.27884612739438747,40.58875654470751,46.95879441043488,0.19160013081260274,0.3208546487355175,0.26541864151296224,1.8314801401076934,7.532716426735922,0.3149995803833008,-0.07296205173425019,-0.2863749504089359,-1.0246720821440274,0.4519221813261556,-0.6555235162764816,0.08277361545860984,-0.3355774626727106,28.709671862040793,-8.286902875607993,0.3691485658675456,9,0.30625009536743164,0.12125003337860196,-0.05062508583068848,1.15625,-0.5900001525878906,2,-0.25389995848772184,1.0781253143214344,4.545000076293945,-1.6326522668265206,4.887499809265137,1.4347842312038064,5.175000190734863,-0.25389995848772184
555,2002-09-19,4.602499961853027,4.7224998474121085,4.502500057220459,4.542500019073486,7025600.0,-0.009682641403890635,-2.1428571428571304,0.4137927632552526,39.14590487658486,45.5758058878234,0.2884939142825207,0.36715515175001734,0.3000551609606852,1.8292270266695017,7.933000468740513,0.2199997901916495,-0.06448303954656254,-0.3202500343322754,-1.0720370848796694,0.43153701621511864,-0.6961435596059724,0.055643490941421625,-0.2671658363623717,22.903207546705453,-13.879150561539582,0.37589352527369696,9,0.35125017166137695,0.16625010967254727,-0.04187500476837158,1.2012500762939453,-0.4524998664855957,3,-0.20858230224959384,-1.099999205270645,4.647500038146973,1.0781253143214344,4.545000076293945,-1.6326522668265206,4.887499809265137,-0.20858230224959384
556,2002-09-20,4.612500190734863,4.710000038146973,4.5625,4.617499828338623,7881600.0,0.0021727819586574437,-1.8095240257764498,-0.08332737286317145,46.78609737768697,45.7072483818754,0.3050903604327546,0.36545656106061664,0.2633137508296848,1.7676400855739587,8.486923292288889,0.14750003814697266,-0.049976924768751374,-0.3036248207092287,-1.06429003318814,0.4570403917696826,-0.6839574269486839,0.0767077855302265,-0.2542227462281419,24.193560295626877,-16.081427678494716,0.3803326062394555,9,0.341249942779541,0.30624985694885254,-0.12937521934509277,1.0962498188018799,-0.6700000762939453,4,-0.19241197819027056,-2.1428571428571304,4.602499961853027,-1.099999205270645,4.647500038146973,1.0781253143214344,4.545000076293945,-0.19241197819027056
557,2002-09-23,4.587500095367432,4.635000228881836,4.5,4.622499942779541,9870400.0,-0.00542007465227845,3.4999761583088294,7.000476871721507,54.14634293846104,45.192683037610394,0.3351581722947481,0.3314480042198218,0.2487221926620844,1.7488469604608028,8.09224930838347,0.13500022888183594,-0.037141349729664874,-0.28037493228912336,-0.9919136974446117,0.43116383286636495,-0.6361443148668675,0.0753944502886208,-0.20673819822496586,23.214278415755793,-20.292230912788618,0.35576938257774404,9,0.36625003814697266,0.3312499523162842,-0.051250159740448,0.6437499523162842,-0.6700000762939453,0,-0.1569482318566714,-1.8095240257764498,4.612500190734863,-2.1428571428571304,4.602499961853027,-1.099999205270645,4.647500038146973,-0.1569482318566714
558,2002-09-24,4.417500019073486,4.747499942779541,4.369999885559082,4.4650001525878915,14530400.0,-0.0370572365689138,-4.298231524703442,1.3571525885558837,50.3972740290168,44.5073996155169,0.429189246709341,0.43951342762085766,0.3742434388359168,1.8719441333933844,7.890925110029118,0.377500057220459,-0.040335286539487925,-0.3967500209808348,-1.0715834716285837,0.27808342966691413,-0.7341667463047097,-0.059333295656959884,1.065000057220459,12.582814917737709,-32.95508043419946,0.3374167253238747,9,0.36749982833862305,0.5012500286102295,0.1499999761581421,0.8012499809265137,-0.25750017166137784,1,-0.1590266218157289,3.4999761583088294,4.587500095367432,-1.8095240257764498,4.612500190734863,-2.1428571428571304,4.602499961853027,-0.1590266218157289
559,2002-09-25,4.735000133514403,4.84499979019165,4.492499828338623,4.514999866485597,12541600.0,0.07187325706169623,-1.6603736239217197,-4.631571550469183,55.49898038441806,44.67149910965154,0.039409378029295894,0.06219511533080624,0.018582991845605967,1.5160964096086396,7.610375705575562,0.42749977111816406,-0.020498532749591902,-0.03924992084503298,-0.6228776265843257,0.5443777848942597,-0.3310637737146793,0.25256393202461336,0.7252499389648444,76.84217289215329,27.322684586458102,0.29181385286964623,9,0.049999713897705966,0.1837499141693124,-0.04000020027160556,0.45874977111816495,-0.6825003623962402,2,-0.1700105689669149,-4.298231524703442,4.417500019073486,3.4999761583088294,4.587500095367432,-1.8095240257764498,4.612500190734863,-0.1700105689669149
560,2002-09-26,4.232500076293944,4.942500114440918,4.105000019073486,4.764999866485597,27071200.0,-0.10612461310481403,-1.1269846267681578,-2.4204506539163733,42.52252475170963,44.66715931032695,0.47113537154503415,0.5169703865748136,0.47283125957948524,1.980530138602397,7.964876133432053,0.8375000953674316,-0.09854692955963174,-0.4946249723434457,-1.0939980155616142,0.10474807087472282,-0.79431149395253,-0.19493845073436145,1.2059449924469003,15.223885695740814,-33.545902802504465,0.2996865216090843,9,0.4199998378753671,0.6449999809265146,0.5181248784065255,0.9612498283386239,0.21000003814697354,3,-0.04134676611467325,-1.6603736239217197,4.735000133514403,-4.298231524703442,4.417500019073486,3.4999761583088294,4.587500095367432,-0.04134676611467325
561,2002-09-27,4.167500019073486,4.485000133514403,4.137499809265137,4.224999904632568,10846000.0,-0.015357367052282078,-4.914883773780908,0.1079810482899669,38.68882572155179,44.622026328060386,0.4226370268398041,0.5266702041130635,0.49919323955429284,2.009134431168441,8.622570260428835,0.3475003242492667,-0.1779443568616248,-0.5073750257492069,-1.1107721094960405,0.09602205799762675,-0.8090735676226242,-0.20567648387578963,1.2176072476806645,7.462685717376513,-35.80532446498438,0.3016985418734168,9,0.44749999046325684,0.7100000381469727,0.5831249356269836,1.026249885559082,0.8350000381469727,4,-0.0041991418418626525,-1.1269846267681578,4.232500076293944,-1.6603736239217197,4.735000133514403,-4.298231524703442,4.417500019073486,-0.0041991418418626525
562,2002-09-30,3.962500095367432,4.1525001525878915,3.7999999523162837,4.1475000381469735,11685200.0,-0.04919014343559125,2.615383486776964,3.2173967127195606,25.474531470674066,43.6943597883123,0.5393450251967224,0.7045909996229347,0.6646329955492098,2.1569765344664638,9.686588394912722,0.3675000667572026,-0.24399350188839541,-0.6722499608993524,-1.3522768155086689,0.007776893709964039,-1.0122633882040106,-0.3322365335946942,1.3714028814794923,14.223205250925938,-20.99538772774767,0.3400134273046582,9,0.408749938011169,0.7624999284744258,0.6787498593330379,1.2312498092651363,0.8499999046325679,0,-0.0050473136770131655,-4.914883773780908,4.167500019073486,-1.1269846267681578,4.232500076293944,-1.6603736239217197,4.735000133514403,-0.0050473136770131655
563,2002-10-01,4.2274999618530265,4.2274999618530265,3.865000009536743,4.037499904632568,9541600.0,0.06687693630478564,2.815787822586541,-1.0270276539862238,31.809878180773353,42.71892885898629,0.25096291745265553,0.44757433594825446,0.3716856338826,1.8398511561383417,9.944888761493093,0.3624999523162833,-0.28422974731052086,-0.39775009155273544,-1.0956301210336106,0.30012993792813925,-0.7466901062931726,-0.04881007681229832,1.0143688335220595,37.417938632214145,7.336928216338141,0.34894001474043734,10,0.14375007152557462,0.4787501096725473,0.47937506437301725,0.9662499427795419,0.5100002288818368,1,-0.07332937801935757,2.615383486776964,3.962500095367432,-4.914883773780908,4.167500019073486,-1.1269846267681578,4.232500076293944,-0.07332937801935757
564,2002-10-02,4.292500019073486,4.427499771118164,4.110000133514403,4.125,16403200.0,0.015375531119335317,-2.2151902401572037,0.8815787822586556,36.27546545489324,42.399991145464995,0.14562438356496976,0.39432495297459713,0.2942301804638152,1.7210175761817261,9.77662325706973,0.31749963760376065,-0.2924728186054004,-0.32737503051757777,-1.0341588167501259,0.3794087557149699,-0.6807669236338514,0.026016862598695845,0.8628566457180717,43.107220732584565,14.658496205434048,0.3533918931162739,10,0.07875001430511475,0.39125001430511475,0.4143750071525574,0.901249885559082,0.3000001907348633,2,-0.03086783251546199,2.815787822586541,4.2274999618530265,2.615383486776964,3.962500095367432,-4.914883773780908,4.167500019073486,-0.03086783251546199
565,2002-10-03,3.8624999523162837,4.320000171661377,3.775000095367432,4.192500114440918,23748000.0,-0.10017473846162406,-1.1584166736303814,-1.9701499972955534,26.831422492011797,40.18280504705664,0.5136302696721775,0.818856034564853,0.7037005882197653,2.0877902200102194,9.973585328786047,0.5450000762939449,-0.26362929562094095,-0.7272500872612002,-1.5091925069975152,0.05469233247511429,-1.1182212971293573,-0.3362788773930432,1.211535309726758,12.323922851781456,-10.802296810094608,0.3909712098681573,10,0.49625015258789107,0.7737500667572026,0.8731250762939458,1.3312499523162846,0.5000002384185795,3,0.04919089220646833,-2.2151902401572037,4.292500019073486,2.815787822586541,4.2274999618530265,2.615383486776964,3.962500095367432,0.04919089220646833
566,2002-10-04,3.615000009536743,3.9075000286102295,3.607500076293945,3.877500057220459,25036800.0,-0.064077655879612,-1.1621624872521161,0.7954542991544804,27.21576217738253,37.1905182958257,0.6758248920940568,1.0382702248198985,0.9471173567653395,2.252098422513207,10.599569609432766,0.2999999523162846,-0.27958836928864894,-0.9231250286102295,-1.8172945633706927,-0.0289554938497667,-1.370209795990461,-0.4760402612299979,1.3551124391722498,0.9146263456117545,-22.54381395193686,0.44708476738023145,10,0.6600000858306885,0.9300000667572021,1.1287500858306885,1.5787498950958252,0.6899998188018799,4,0.22890735898233583,-1.1584166736303814,3.8624999523162837,-2.2151902401572037,4.292500019073486,2.815787822586541,4.2274999618530265,0.22890735898233583
567,2002-10-07,3.4200000762939453,3.5850000381469727,3.3299999237060547,3.547499895095825,21722800.0,-0.0539418901046661,1.5185183440925794,0.48571350720478107,28.733463037825317,34.78342818569331,0.7686283437349095,1.1870172452553778,1.1358452066002993,2.3622873828576996,11.927772126535682,0.2850000858306885,-0.2962468963356164,-1.0501249551773073,-2.065483933308472,-0.034765977046142815,-1.5578044442428896,-0.5424454661117251,1.4138511351735428,8.200470624220117,-16.464340078649183,0.5076794890655821,10,0.716249942779541,0.9862499237060547,1.3868749141693115,1.773749828338623,0.8449997901916513,0,0.46271928234615034,-1.1621624872521161,3.615000009536743,-1.1584166736303814,3.8624999523162837,-2.2151902401572037,4.292500019073486,0.46271928234615034
568,2002-10-08,3.752500057220459,3.859999895095825,3.4300000667572017,3.5074999332427983,20761600.0,0.09722221447632973,-1.1499999105929983,-1.9215723306898407,34.43478552199893,32.44296208986896,0.3708800336258218,0.7813624257414862,0.7913779117853483,1.958263756708181,12.946311521930731,0.4399998188018799,-0.339028809010788,-0.6457499742507933,-1.6500015727543955,0.35850162425280896,-1.1478757735025944,-0.14362417499899216,0.9008889997156571,38.49660066109843,13.750925076080033,0.502125799251801,10,0.38374996185302734,0.653749942779541,1.0887500047683716,1.2037498950958252,0.8899998664855957,1,0.2824783282121257,1.5185183440925794,3.4200000762939453,-1.1621624872521161,3.615000009536743,-1.1584166736303814,3.8624999523162837,0.2824783282121257
569,2002-10-09,3.6875,3.8125,3.5450000762939453,3.672499895095825,19801600.0,-0.017321800460838754,1.0188665495267168,0.06122488699451649,34.196894349373494,31.517892045164945,0.3035921585021506,0.764673003355953,0.8313999695485599,1.947642233985727,13.463910028082504,0.2674999237060547,-0.40756094814374944,-0.6340000391006466,-1.607160129656533,0.3391600514552393,-1.1205800843785898,-0.14741999382270343,0.8070823609485087,36.111109773184516,10.672507470602419,0.48658004527794296,10,0.22000002861022905,0.71875,1.07687509059906,1.2687499523162842,1.5374999046325684,2,0.2847458144365731,-1.1499999105929983,3.752500057220459,1.5185183440925794,3.4200000762939453,-1.1621624872521161,3.615000009536743,0.2847458144365731
570,2002-10-10,3.9574999809265137,4.074999809265137,3.6875,3.704999923706055,16866800.0,0.07322033381057991,-1.6956517412440228,16.833219423031043,39.61964871235082,31.62131682192039,-0.010637526881399406,0.4348626637862676,0.5474262871575419,1.6062559240300454,14.21656734184358,0.3874998092651367,-0.4529854969300118,-0.31187505722045916,-1.242775718969515,0.6190256045285967,-0.7773253880949866,0.15357527365406876,0.39733248755290074,84.2282085385227,56.210084530929976,0.4654503308745279,10,-0.0787501335144043,0.44875001907348633,0.7737500667572021,0.9987499713897705,1.3899998664855948,3,0.16045489120461665,1.0188665495267168,3.6875,-1.1499999105929983,3.752500057220459,1.5185183440925794,3.4200000762939453,0.16045489120461665
571,2002-10-11,3.440000057220459,4.190000057220459,3.1700000762939453,4.057499885559082,117801200.0,-0.13076435279853105,1.311614238003563,-2.445543320409952,34.270047619657674,32.598596394029684,0.438977254271832,0.8597984683350166,1.061978887135007,2.0537051253314544,15.5252229709064,1.0199999809265137,-0.5577354635399643,-0.7426249742507931,-1.640977954758097,0.15572800625651073,-1.1918014645044446,-0.2934484839971412,0.7918525058861521,26.470586860331117,-2.06616257708588,0.4491764902536518,10,0.3587498664855957,0.8862500190734863,1.2912499904632568,1.5162498950958252,2.4099998474121085,4,0.2681686390028115,-1.6956517412440228,3.9574999809265137,1.0188665495267168,3.6875,-1.1499999105929983,3.752500057220459,0.2681686390028115
572,2002-10-14,2.877500057220459,3.1875,2.817500114440918,3.072499990463257,47578800.0,-0.16351743914053984,-1.3492069739366714,0.31578945336299635,30.94059435155691,32.50200930189452,0.9290881438582703,1.3323011841838124,1.6279908616395886,2.53842003440322,17.033028376344966,0.622499942779541,-0.6045499332856465,-1.2046249866485592,-2.213838193940295,-0.19541177935682352,-1.7092315902944275,-0.7000183830026914,1.3125,4.371580712639677,-25.101631750965055,0.504606603645868,10,0.744999885559082,1.2725000381469727,1.8443750143051147,2.078749895095825,2.614999771118164,0,0.4960902668050917,1.311614238003563,3.440000057220459,-1.6956517412440228,3.9574999809265137,1.0188665495267168,3.6875,0.4960902668050917
573,2002-10-15,3.5499999523162837,3.5750000476837163,3.1600000858306885,3.1675000190734863,53857200.0,0.23370977644581892,-1.088051174549481,-1.9615387907160973,36.51876847981429,32.52904297133019,0.16805064198640673,0.6128578693299613,0.968340559114393,1.786984701790605,17.950946482339656,0.6974999904632573,-0.6232239067870631,-0.48237508535385176,-1.4936099968409677,0.5288598261332642,-0.9879925410974093,0.023242370389706224,0.6400001049041752,53.36975361849062,28.653737262597744,0.5056174557435579,10,0.018750190734863725,0.6000001430511479,1.1606251001358037,1.4062500000000004,2.3849999904632573,1,0.20140842923189162,-1.3492069739366714,2.877500057220459,1.311614238003563,3.440000057220459,-1.6956517412440228,3.9574999809265137,0.20140842923189162
574,2002-10-16,3.4674999713897705,3.5824999809265137,3.2874999046325684,3.3125,26967600.0,-0.023239431559057944,-1.878047248709924,0.40522875409597003,40.377356362990554,34.03414673477228,0.135462862910821,0.6349781873195317,1.057596553989356,1.8031595612451872,18.84343737830632,0.2950000762939453,-0.5927394873426213,-0.5058750629425051,-1.5036005062347595,0.49185038034974893,-1.0047377845886318,-0.007012341296378288,0.5029000949859621,47.35882579583169,20.556366942255735,0.498862721646127,10,0.03625011444091797,0.6825001239776611,1.2743750214576721,1.4887499809265137,2.615000009536743,2,0.33886083980134685,-1.088051174549481,3.5499999523162837,-1.3492069739366714,2.877500057220459,1.311614238003563,3.440000057220459,0.33886083980134685
575,2002-10-17,3.642499923706055,3.927500009536743,3.6050000190734863,3.8125,27419200.0,0.050468624011594354,-1.632654213101545,-1.0967748882124266,43.5740495502147,35.85173422064252,-0.08272538368560856,0.40514166003296337,0.891041860217038,1.5701224210991156,19.502548983377192,0.46000003814697266,-0.5945469299454897,-0.28287510871887145,-1.2448923365608073,0.6791421191230649,-0.7638837226398398,0.1981335052020965,-0.8249998092651372,60.10927822658958,29.585654033407266,0.4810086139209681,10,-0.13874983787536666,0.3662500381469722,1.1187500953674312,1.313750028610229,2.1150002479553227,3,0.4344543621339054,-1.878047248709924,3.4674999713897705,-1.088051174549481,3.5499999523162837,-1.3492069739366714,2.877500057220459,0.4344543621339054
576,2002-10-18,3.724999904632568,3.7899999618530273,3.375,3.5750000476837163,24699200.0,0.022649274579139345,1.9642857446962505,-0.8823517037103495,47.00315187887695,37.88169964742603,-0.1653715503019919,0.266401830440254,0.8036128517254819,1.4368605885204961,20.335844005634286,0.41499996185302734,-0.6215966916771869,-0.15600011348724419,-1.0649778872206093,0.7529776602461209,-0.6104890003539265,0.29848877337943813,-0.8852997922897337,81.75674558179182,47.14001531095178,0.45448888686668243,10,-0.22124981880187944,0.28375005722045943,1.0362501144409184,1.2312500476837163,2.1649999618530287,4,0.4355704655889334,-1.632654213101545,3.642499923706055,-1.878047248709924,3.4674999713897705,-1.088051174549481,3.5499999523162837,0.4355704655889334
577,2002-10-21,3.8675000667572017,3.912499904632568,3.640000104904175,3.7374999523162837,17762400.0,0.03825507805984496,1.477273269133647,0.8666682561253817,45.31250126116602,39.090334729555714,-0.26565472701215276,0.07082669066431091,0.6613646727715623,1.243033663838475,20.977330882082235,0.2724997997283931,-0.5780063339429389,0.022500050067901345,-0.8235138486479614,0.8685139487837636,-0.4005068992900296,0.4455069994258323,-1.006043956470489,92.18241710177408,55.527404533854465,0.42300694935793115,10,-0.36374998092651323,0.14124989509582564,0.9343749880790715,1.0887498855590825,1.8774998188018803,0,0.5126049912489441,1.9642857446962505,3.724999904632568,-1.632654213101545,3.642499923706055,-1.878047248709924,3.4674999713897705,0.5126049912489441
578,2002-10-22,3.714999914169312,3.859999895095825,3.6449999809265137,3.6875,11438400.0,-0.039431195851473366,-2.822222316412318,0.21153761508271626,42.64799359004596,40.0293457562971,-0.13302206640141456,0.17707768116770195,0.8100932787694659,1.3433580488730326,21.365735706580615,0.22250008583068803,-0.5205754173004049,-0.09487509727477983,-0.8980570795313745,0.7083068849818144,-0.49646608840307715,0.3067158938535175,-0.8322229258975988,66.79686554125672,29.679170291615904,0.40159099112829716,10,-0.2112498283386235,0.256250143051147,1.0868751406669612,1.2412500381469722,2.1724998950958256,1,0.47846566762755005,1.477273269133647,3.8675000667572017,1.9642857446962505,3.724999904632568,-1.632654213101545,3.642499923706055,0.47846566762755005
579,2002-10-23,3.9300000667572017,3.9300000667572017,3.6649999618530273,3.704999923706055,11066400.0,0.05787352827865799,1.3555549904155846,8.181848920177046,50.90909242702979,41.28372839126143,-0.3464377390075333,-0.10679890192573405,0.597046524711415,1.0923907763439424,21.992830173793635,0.26500010490417436,-0.44883924034008027,0.16037505865097001,-0.5186960469983748,0.8394461643003144,-0.17916049417370195,0.4999106114756424,-1.0263286180601878,100.0,57.27801121013485,0.33953555282467224,10,-0.42624998092651323,-0.049999952316283736,0.8956249356269841,1.0262498855590825,1.7299997806549068,2,0.5101780768356943,-2.822222316412318,3.714999914169312,1.477273269133647,3.8675000667572017,1.9642857446962505,3.724999904632568,0.5101780768356943
580,2002-10-24,4.057499885559082,4.150000095367432,3.900000095367432,4.065000057220459,11530400.0,0.03244270143412131,1.8168974734381875,-0.03333407507955241,56.15866220662985,43.71579667870278,-0.512115217070531,-0.26148814958594846,0.4726189704546542,0.9273441227169936,21.653182506924168,0.24999999999999956,-0.4098906235452868,0.29662488698959333,-0.36152096214592966,0.9547707361251159,-0.03244803757816772,0.6256978115573544,-1.1127752921396605,88.06449052570828,38.39955587374095,0.32907292456776127,10,-0.5737497806549072,-0.17749977111816406,0.803750216960907,0.8987500667572021,1.692500114440918,3,0.4990758231625698,1.3555549904155846,3.9300000667572017,-2.822222316412318,3.714999914169312,1.477273269133647,3.8675000667572017,0.4990758231625698
581,2002-10-25,4.150000095367432,4.207499980926514,3.9375,4.007500171661377,6785600.0,0.022797341322809084,1.0970897158602708,-18.999554962171786,60.45845225227663,46.995558667671645,-0.5512839511480796,-0.37457108576732967,0.3816696012748464,0.8082316078412912,21.249031841503246,0.26999998092651367,-0.3603668533376241,0.39000009298324567,-0.2659122768505462,1.045912462817037,0.062043908066350184,0.7179562779001412,-1.1329589718311297,89.86785936199594,33.513872067447195,0.3279561849168957,10,-0.46625006198883057,-0.26999998092651367,0.7112500071525574,0.8062498569488525,1.302499771118165,4,0.38734940707311516,1.8168974734381875,4.057499885559082,1.3555549904155846,3.9300000667572017,-2.822222316412318,3.714999914169312,0.38734940707311516
582,2002-10-28,3.942500114440918,4.315000057220459,3.8875000476837163,4.175000190734863,9075200.0,-0.049999994254974145,-1.4963488914413041,-1.6315803563063003,52.823180434175434,48.80715999593398,-0.19760716578352655,-0.1777601326806364,0.5822966196905899,0.993151171016109,20.139110081605153,0.4275000095367427,-0.35136141851888203,0.18350011110305786,-0.4711721538003424,0.8381723760064577,-0.14383602134864226,0.510836243554758,-0.8302222823133989,44.40299994591101,-13.622833378128924,0.32733613245169996,10,-0.1412501335144043,-0.0625,0.9937499761581421,1.0137498378753662,1.307499885559082,0,0.4939758263826586,1.0970897158602708,4.150000095367432,1.8168974734381875,4.057499885559082,1.3555549904155846,3.9300000667572017,0.4939758263826586
583,2002-10-29,3.9175000190734863,4.010000228881837,3.787499904632568,3.9249999523162837,8675600.0,-0.006341178095559008,1.5070390374094416,0.03225776680311876,53.45864660575867,50.26063668957489,-0.12850914317839335,-0.18675001420237258,0.582905438710287,0.9880509383419636,19.2420182167356,0.2225003242492689,-0.27173062549601745,0.1740000128746031,-0.4478232780154956,0.7958233037647018,-0.13691163257044625,0.48491165831965244,-0.6849499644366732,38.846156949827204,-21.044937719691816,0.3109116454450493,10,-0.07249999046325684,-0.03749990463256836,1.0187500715255737,1.0387499332427979,1.3324999809265137,1,0.4664964537556815,-1.4963488914413041,3.942500114440918,1.0970897158602708,4.150000095367432,1.8168974734381875,4.057499885559082,0.4664964537556815
584,2002-10-30,4.1599998474121085,4.237500190734863,3.869999885559082,3.940000057220459,7510400.0,0.06190167891715159,-1.041667604887579,-29.33356645579842,53.070505811773465,51.31579849641476,-0.2932901462320432,-0.46344653463600727,0.33227220512202926,0.7155972865346927,18.958097340184267,0.36750030517578125,-0.11058082950661641,0.4231248497962943,-0.17649753365821663,1.0227472332508052,0.12331365806903882,0.7229360415235497,-0.8192047925169308,70.61608246975347,13.233261960871069,0.29981119172725534,10,-0.314999818801879,-0.2799997329711905,0.6918751001358041,0.7962501049041757,1.1000003814697275,2,0.4152644291387868,1.5070390374094416,3.9175000190734863,-1.4963488914413041,3.942500114440918,1.0970897158602708,4.150000095367432,0.4152644291387868
585,2002-10-31,4.052499771118163,4.207499980926514,3.9874999523162837,4.137499809265137,9794400.0,-0.025841365441592545,-1.0465149804718212,-0.38636417822456576,60.60605460102812,52.827232132209325,-0.13579583535482698,-0.35940941878316135,0.4239356379144379,0.8017147922822234,18.02406896240733,0.22000002861022994,-0.014620366877984736,0.30612478256225506,-0.3077294149148271,0.9199789800393368,-0.000802316176286233,0.6130518813007959,-0.6142842159904571,50.23692698201475,-10.59936779443396,0.3069270987385409,10,-0.07499969005584628,-0.1724996566772452,0.7993751764297494,0.903750181198121,0.9300003051757821,3,0.3966687642403999,-1.041667604887579,4.1599998474121085,1.5070390374094416,3.9175000190734863,-1.4963488914413041,3.942500114440918,0.3966687642403999
586,2002-11-01,4.442500114440918,4.449999809265137,4.002500057220459,4.050000190734863,7599600.0,0.09623698096228295,1.1963215022911626,-4.617644088904798,78.82135717132186,56.550438344448864,-0.4618879788846302,-0.721213903934955,0.024883003099362533,0.390306900143055,16.941397185266762,0.44749975204467773,0.0779570236752436,0.6547501206398012,-0.029351075237937785,1.3388513165175402,0.3126995227009317,0.9968007185786707,-0.9166061091039368,98.86797042961415,29.613265229466506,0.3420505979388694,11,-0.3950002193450928,-0.7912499904632573,0.3224998712539673,0.5137498378753662,0.8125,4,0.2943162300230191,-1.0465149804718212,4.052499771118163,-1.041667604887579,4.1599998474121085,1.5070390374094416,3.9175000190734863,0.2943162300230191
587,2002-11-04,5.002500057220459,5.1599998474121085,4.587500095367432,4.5974998474121085,23029200.0,0.1260551330002646,-1.6941182938418362,1.0318478688715806,77.90585450524887,60.46797844613807,-0.9431379332877388,-1.2190810531882352,-0.5638807391496901,-0.18510763116846984,15.80754518754572,0.7174997329711905,0.16402112147491055,1.1356250643730164,0.2848500585879714,1.9864000701580613,0.7102375614804934,1.5610125672655388,-1.3657133554120993,88.5246049721003,16.547544291082744,0.4253875028925225,11,-0.5900001525878906,-1.0137500762939458,-0.2562500238418579,-0.046250104904174805,0.4249997138977051,0,0.08995498333190843,1.1963215022911626,4.442500114440918,-1.0465149804718212,4.052499771118163,-1.041667604887579,4.1599998474121085,0.08995498333190843
588,2002-11-05,4.8125,5.0,4.650000095367432,4.885000228881836,16938000.0,-0.03798102049918395,1.3140507071382181,-0.17901281808259717,74.81549178393091,63.12424504134931,-0.6493742626062096,-0.9966979526972528,-0.40343047583000047,-0.014058812965746625,15.41888148794536,0.35249996185302734,0.2288773243908988,0.8926250100135804,-0.05473487370132979,1.8399848937284902,0.4189450681561251,1.3663049518710353,-0.9624634578071154,73.06202653580387,-1.9452562834873532,0.47367994185745493,11,-0.338750123977662,-0.8237500190734868,-0.2643749713897705,-0.07500004768371582,0.6125001907348633,1,0.09090909090909083,-1.6941182938418362,5.002500057220459,1.1963215022911626,4.442500114440918,-1.0465149804718212,4.052499771118163,0.09090909090909083
589,2002-11-06,4.737500190734863,4.800000190734863,4.427499771118164,4.477499961853027,24334800.0,-0.015584375951197216,-1.0694432670707412,-3.586198731946016,70.9770117042485,64.7707283188625,-0.5004079900906682,-0.8843421264517217,-0.36091192644837644,0.03261922427071973,14.799319039920707,0.38500022888183594,0.2950300728661661,0.7651251912117005,-0.24247423545537572,1.7727246178787768,0.2613254778781622,1.2689249045452384,-0.7040687858112875,63.96591091867726,-12.39191495963383,0.503799713333538,11,-0.2637503147125253,-0.74875020980835,-0.19875013828277588,-0.09250020980834961,0.3899998664855957,2,0.10817937490903606,1.3140507071382181,4.8125,-1.6941182938418362,5.002500057220459,1.1963215022911626,4.442500114440918,0.10817937490903606
590,2002-11-07,4.59250020980835,4.724999904632568,4.5,4.502500057220459,16079200.0,-0.030606854899993485,-3.7368267831149926,0.34615412830576237,66.23012361186447,65.41202513659448,-0.30344821095087404,-0.7265825914728516,-0.23914217054023723,0.15183918164050603,14.881000828263586,0.23750019073486328,0.3894771245093689,0.5883751988410948,-0.45657673837275503,1.633327136054945,0.06589923023416944,1.1108511674480201,-0.4013492229363793,50.97194466792976,-23.682500622327794,0.5224759686069251,11,-0.11875033378601163,-0.6037502288818364,-0.06500017642974854,0.05249977111816406,0.5299997329711914,3,0.1453456698048452,-1.0694432670707412,4.737500190734863,1.3140507071382181,4.8125,-1.6941182938418362,5.002500057220459,0.1453456698048452
591,2002-11-08,4.362500190734863,4.650000095367432,4.287499904632568,4.574999809265137,8472800.0,-0.05008165673727527,1.0,-2.3611028694951894,58.96739203203517,66.09471531413445,-0.0448517402810511,-0.44683719460758464,-0.0367328726853664,0.35869131426915324,13.864503864318328,0.3625001907348633,0.4283973496249902,0.3122501730918881,-0.7090273652347641,1.3335277114185402,-0.198388596071438,0.8228889422552141,0.7974996566772452,8.596021893521854,-61.20403654378558,0.510638769163326,11,0.1112496852874747,-0.37375020980835005,0.13499987125396729,0.18124985694885254,0.7974996566772452,4,0.142120311392959,-3.7368267831149926,4.59250020980835,-1.0694432670707412,4.737500190734863,1.3140507071382181,4.8125,0.142120311392959
592,2002-11-11,4.304999828338623,4.364999771118163,4.197500228881837,4.337500095367432,7903200.0,-0.013180598253808795,2.8285776566757863,0.15294270763210097,61.06941396370295,66.94035613168381,0.07764161110654122,-0.2918732337017724,0.006366225425379568,0.398741531158624,12.194551306927517,0.16749954223632635,0.436191945285052,0.18337482213974,-0.680149695591175,1.0468993398706545,-0.24838743672571706,0.6151370810051975,0.8375500202178943,13.395592537927037,-54.43864669522785,0.4317622588654573,11,0.21000003814697266,-0.3162498474121098,0.10500025749206543,0.23875021934509277,0.47250032424926847,0,0.22067371056526075,1.0,4.362500190734863,-3.7368267831149926,4.59250020980835,-1.0694432670707412,4.737500190734863,0.22067371056526075
593,2002-11-12,4.264999866485597,4.547500133514403,4.235000133514403,4.327499866485597,10673600.0,-0.009291512996055795,-4.1020630595561,1.9230611226855248,56.72690229503215,67.34662240760144,0.19234540046679083,-0.20612912299824604,0.04240586973168181,0.42511288463395847,11.546538682465318,0.3125,0.4194822311532551,0.1076248645782476,-0.7144641586334197,0.9297138877899154,-0.30341964702758606,0.5186693761840813,0.8397479972839337,11.203260062649695,-50.39093539266917,0.41104451160583383,11,0.3087500333785993,-0.27624988555908336,0.006250143051146573,0.22500014305114657,0.2674999237060538,1,0.2725673953163519,2.8285776566757863,4.304999828338623,1.0,4.362500190734863,-3.7368267831149926,4.59250020980835,0.2725673953163519
594,2002-11-13,4.642499923706055,4.980000019073486,4.235000133514403,4.242499828338623,36281200.0,0.088511153350052,-2.59036534963696,-6.400001525878906,60.67518035403584,67.35430304682453,-0.12238439194236772,-0.517626645449206,-0.33418541339776375,0.027458662212996643,11.159263083959905,0.7449998855590829,0.46368417665619877,0.426374924182892,-0.3550652587352223,1.2078151071010068,0.03565483272383485,0.8170950156419492,0.42595803466796767,56.86898583260051,-1.320017194280176,0.39072009145905734,11,-0.06124997138977051,-0.6537499427795415,-0.3712499141693115,-0.15249991416931152,0.0799999237060538,2,0.1685514873211129,-4.1020630595561,4.264999866485597,2.8285776566757863,4.304999828338623,1.0,4.362500190734863,0.1685514873211129
595,2002-11-14,5.224999904632568,5.28249979019165,4.650000095367432,4.727499961853027,18729200.0,0.1254711880450632,1.065306090673061,1.2437495604158495,66.64086136559646,66.00091462396614,-0.5823107508832299,-1.0282076544448557,-0.9110846493253781,-0.5630712816364891,11.725700706358264,0.6399998664855957,0.5280447465291416,0.9297499060630798,0.07576246074707704,1.7837373513790826,0.5027561834050784,1.3567436287210812,-1.0274996757507315,94.70046923432226,38.84484573414146,0.4269937226580015,11,-0.4849998950958252,-1.1749999523162842,-1.0681248903274536,-0.7349998950958252,-0.35249996185302734,3,-0.018660258218505366,-2.59036534963696,4.642499923706055,-4.1020630595561,4.264999866485597,2.8285776566757863,4.304999828338623,-0.018660258218505366
596,2002-11-15,5.3474998474121085,5.422500133514403,4.9375,5.114999771118164,14394800.0,0.023444965553191643,1.5359441110399217,0.46733689052296645,72.33703542876827,65.38215694880162,-0.6290919629709446,-1.0782014883436188,-1.0323283287502907,-0.6904555553436209,11.998572205967657,0.4850001335144034,0.5863998006547764,0.9711248517036433,0.04041279649388052,1.901836906913406,0.5057688240987614,1.4364808793085246,-1.1282996273040755,93.87752718847835,35.062421681714596,0.46535602760488143,11,-0.5374996662139884,-1.2274997234344474,-1.2049999237060538,-0.8574998378753653,-0.5599999427795401,4,-0.04207571969197066,1.065306090673061,5.224999904632568,-2.59036534963696,4.642499923706055,-4.1020630595561,4.264999866485597,-0.04207571969197066
597,2002-11-18,5.8499999046325675,6.137499809265138,5.5,5.514999866485597,28847200.0,0.09396915784179805,-2.4931518302719984,1.4408599063143452,76.67356330856633,65.5886093404278,-1.116101671782772,-1.5015474649715452,-1.531978656698885,-1.190337036731104,12.882732826171544,0.7899999618530291,0.6477631167976465,1.3744999170303336,0.26656966892535117,2.482430165135316,0.8205347929778428,1.9284650410828248,-1.5826676879882795,84.88830729923139,22.57455090875247,0.5539651240524912,11,-0.6824998855590803,-1.3724999427795401,-1.7874999046325675,-1.439999818801879,-0.9699997901916495,0,-0.117948729652808,1.5359441110399217,5.3474998474121085,1.065306090673061,5.224999904632568,-2.59036534963696,4.642499923706055,-0.117948729652808
598,2002-11-19,5.492499828338623,5.9375,5.427499771118164,5.824999809265138,20676800.0,-0.06111112514905226,-1.205405940410317,-0.9925371434753106,67.8260835173595,65.23850620855124,-0.7286221850132142,-1.0583140365238393,-1.1889418207412756,-0.8329891687191617,13.744719030394888,0.5100002288818359,0.6185281510295644,0.9281248450279236,-0.20776088234045176,2.0640105723962994,0.3601819813437359,1.4960677087121113,-1.1129575561370837,66.09723569745182,4.633993892074784,0.5679428636841879,11,-0.32499980926513583,-0.8437498807907104,-1.6062498092651367,-1.2587497234344482,-0.5899996757507315,1,-0.1301774598265223,-2.4931518302719984,5.8499999046325675,1.5359441110399217,5.3474998474121085,1.065306090673061,5.224999904632568,-0.1301774598265223
599,2002-11-20,5.934999942779541,5.9625000953674325,5.389999866485597,5.474999904632568,17804800.0,0.08056442936198804,1.223300377580698,-1.3834588407048263,73.11233696065163,66.0031965806387,-1.098960826772342,-1.4154750164029117,-1.6421092118842546,-1.2683995288062846,14.785010151609379,0.5725002288818359,0.5659953353609808,1.2703749656677248,0.021897758371162368,2.518852172964287,0.6461363620194431,1.8946135693160064,-1.4499802183541854,86.38656097922973,22.532370182007668,0.6242386036482813,11,-0.7674999237060538,-1.2225000858306885,-2.0756248235702515,-1.7012498378753662,-1.177499771118164,2,-0.23631005326194787,-1.205405940410317,5.492499828338623,-2.4931518302719984,5.8499999046325675,1.5359441110399217,5.3474998474121085,-0.23631005326194787
600,2002-11-21,6.082499980926514,6.25,5.679999828338622,5.9099998474121085,32497200.0,0.024852576170016683,1.2463053354066773,0.3750002591506099,71.40991768895108,67.38569943140712,-1.1319098626452488,-1.479334854933061,-1.7916095670150414,-1.4026109726266345,16.51934743780697,0.5700001716613778,0.538620987489753,1.3166249990463257,-0.04762071363835929,2.6808707117310107,0.6345021427039832,1.9987478553886682,-1.4983314514107713,87.23809378487724,26.663987980987486,0.6821228563423426,11,-0.8587498664855957,-1.2699999809265137,-2.2556248903274536,-1.8487498760223389,-1.3674998283386222,3,-0.22359229556581828,1.223300377580698,5.934999942779541,-1.205405940410317,5.492499828338623,-2.4931518302719984,5.8499999046325675,-0.22359229556581828
601,2002-11-22,5.757500171661378,5.867499828338622,5.525000095367432,5.75,17850400.0,-0.05343194579272825,2.010993479368116,0.04347922235521931,60.500696221990985,67.32250857121691,-0.657346517300601,-1.0832701820120967,-1.4780694854565422,-1.073222821344591,18.324143054454726,0.557499885559082,0.5270073532918431,0.9112501859664928,-0.48915246651790323,2.3116528384508888,0.2110488597242952,1.6114515122086903,-1.0400651245068948,42.732586990886354,-13.715003838638388,0.7002013262421979,11,-0.5150001049041757,-0.9450001716613778,-2.00125014781952,-1.523750066757203,-0.7825002670288095,4,-0.15371258402003007,1.2463053354066773,6.082499980926514,1.223300377580698,5.934999942779541,-1.205405940410317,5.492499828338623,-0.15371258402003007
602,2002-11-25,5.889999866485597,5.925000190734862,5.587500095367432,5.752500057220459,14785200.0,0.023013407012367537,2.253005790973454,18.332888295503064,65.22968050224605,68.26726170535179,-0.6049911293117072,-1.1197999663336065,-1.611457110103835,-1.208343042794886,20.38609769834729,0.33750009536743075,0.5478717415256265,0.9463748931884775,-0.4602536455001873,2.3530034318771422,0.24306062384414506,1.6496891625328098,-1.0499596231034722,58.13952585759987,3.636841793350655,0.7033142693443325,11,-0.6474997997283944,-0.9449998140335092,-2.1337498426437387,-1.6562497615814218,-0.9424996376037607,0,-0.18718166160347638,2.010993479368116,5.757500171661378,1.2463053354066773,6.082499980926514,1.223300377580698,5.934999942779541,-0.18718166160347638
603,2002-11-26,5.744999885559082,5.947500228881836,5.675000190734862,5.7775001525878915,10943200.0,-0.024617993924171744,-2.159427020273199,-0.23636590626929518,63.96395943890379,68.63268160367045,-0.25476681977911486,-0.8757695489425608,-1.4580067992687713,-1.0629613295894753,22.451808487175786,0.27250003814697354,0.6131541744933617,0.7099999189376831,-0.6527102141987875,2.0727100520741537,0.028644852369447804,1.3913549855059184,-0.7921628616475278,41.27906557674271,-11.529778157756098,0.6813550665682352,11,-0.2949998378753662,-0.7974998950958252,-1.9887498617172241,-1.5112497806549072,-0.44250011444091797,1,-0.15056567247154706,2.253005790973454,5.889999866485597,2.010993479368116,5.757500171661378,1.2463053354066773,6.082499980926514,-0.15056567247154706
604,2002-11-27,5.887499809265138,6.050000190734862,5.7775001525878915,5.78000020980835,10184000.0,0.024804164759733238,-3.8444574427052656,-3.307652806713749,67.96115939812968,68.77938138506303,-0.22584091064081502,-0.9298896699546342,-1.5935306896885724,-1.2048058632594207,24.498109025738636,0.30500030517578036,0.6906735998873135,0.7661248445510873,-0.581978522968364,2.1142282120705387,0.09207316079136163,1.440176528310813,-0.8308897472665073,49.99996711467454,-2.9156018411283924,0.6740516837597258,11,-0.2937498092651376,-0.9299998283386239,-2.149999737739564,-1.6537497043609628,-0.23749971389770508,2,-0.1673035564480453,-2.159427020273199,5.744999885559082,2.253005790973454,5.889999866485597,2.010993479368116,5.757500171661378,-0.1673035564480453
605,2002-11-29,5.6599998474121085,5.882500171661378,5.6500000953674325,5.882500171661378,5657600.0,-0.038641183732186835,1.0898852806477093,-2.0697781700917743,68.00832297594039,68.29841333474883,0.07806191312750421,-0.606901156820121,-1.3601037243790932,-0.9786453630262297,26.513029934166337,0.23749971389770508,0.793575549918133,0.4582498788833611,-0.8108971645836256,1.7273969223503478,-0.17632364285013225,1.0928234006168545,-0.507918590373369,25.714233813651948,-31.452217456979707,0.6345735217334934,11,0.16000008583068936,-0.6412498950958243,-1.9681247472763053,-1.4262497425079337,-0.08500003814697177,4,-0.15945224383060308,-3.8444574427052656,5.887499809265138,-2.159427020273199,5.744999885559082,2.253005790973454,5.889999866485597,-0.15945224383060308
606,2002-12-02,5.75,6.022500038146973,5.677499771118164,5.807499885559082,12039200.0,0.01590108745834007,-2.407404267744199,0.2584260753465884,69.87620729339208,67.54315155528502,0.05717302446246997,-0.626020663821472,-1.4433312484921093,-1.0775386411482621,28.16140255452749,0.36250019073486417,0.8662950229992665,0.48287503719329816,-0.7559382738986828,1.7216883482852792,-0.13653161835269234,1.1022816927392887,-0.5100852435243599,35.135107270296054,-26.42925499753423,0.6194066555459904,12,0.06999993324279785,-0.7312500476837158,-2.0681248903274536,-1.5162498950958252,0.08750009536743253,0,-0.17999997346297536,1.0898852806477093,5.6599998474121085,-3.8444574427052656,5.887499809265138,-2.159427020273199,5.744999885559082,-0.17999997346297536
607,2002-12-03,5.452499866485597,5.707499980926514,5.324999809265137,5.570000171661377,10682800.0,-0.05173915365467885,-1.053689883383044,2.0434876353805427,65.25369329833383,67.25733041983773,0.32671575544645837,-0.3089174691961256,-1.1415698760168658,-0.7966996286834194,28.231204031217207,0.4250001907348633,0.864188438512369,0.16287491321563774,-1.0720416632635157,1.3977914896947912,-0.4545833750239394,0.7803332014552149,-0.1317782905280076,17.586205535780667,-48.26865296782657,0.6174582882395768,12,0.33500003814697177,-0.4337499141693124,-1.670624792575837,-1.2187497615814218,0.27500009536743075,1,-0.08757450225501795,-2.407404267744199,5.75,1.0898852806477093,5.6599998474121085,-3.8444574427052656,5.887499809265138,-0.08757450225501795
608,2002-12-04,5.25,5.349999904632568,5.025000095367432,5.309999942779541,10953200.0,-0.037138903520252176,3.6428588458486177,0.5106364846438581,58.17081533195436,65.59716134998247,0.5489248636949737,-0.07584949464790647,-0.9315935301484579,-0.6132454226643933,28.025118749653032,0.42749977111816495,0.8290414777138926,-0.061499953269958496,-1.2761640064561632,1.1531640999162462,-0.6688319798630609,0.5458320733231439,1.0,21.951208165684402,-43.179734348700904,0.6073320265931021,12,0.3875000476837158,-0.23125004768371582,-1.4093749523162842,-1.0162498950958252,0.21250009536743164,2,-0.057619004022507414,-1.053689883383044,5.452499866485597,-2.407404267744199,5.75,1.0898852806477093,5.6599998474121085,-0.057619004022507414
609,2002-12-05,5.25,5.489999771118164,5.199999809265137,5.369999885559082,9213600.0,0.0,-1.636360089645277,2.0,50.398725635482535,63.262584455152634,0.49342846601904355,-0.03740334143916435,-0.9341984455951318,-0.6307280499463541,28.497694127042937,0.28999996185302734,0.7205929916573117,-0.08712494373321533,-1.272062457886335,1.0978125704199044,-0.6795937008097752,0.5053438133433446,0.9755000019073483,22.556382710720207,-37.230012237454496,0.5924687570765599,12,0.28750014305114746,-0.19000005722045898,-1.3874999284744263,-1.0162498950958252,0.07499980926513672,3,0.009999956403459853,3.6428588458486177,5.25,-1.053689883383044,5.452499866485597,-2.407404267744199,5.75,0.009999956403459853
610,2002-12-06,5.260000228881836,5.375,5.070000171661377,5.147500038146973,10048800.0,0.0019048055013020093,-1.280373198713698,-0.9375024835292342,48.552529074839704,61.93501032769138,0.3961460657297957,0.00544717310454601,-0.9305415369069436,-0.6600467120580111,28.87741256158477,0.30499982833862305,0.6724893443400433,-0.11049971580505336,-1.2435969846004564,1.0225975529903497,-0.6770483502027549,0.4560489185926482,0.9414897748947144,23.55891197944079,-30.596800686297716,0.5665486343977016,12,0.2774999141693115,-0.14125025272369385,-1.3975001573562622,-1.0262501239776611,0.0,4,0.07414445808275216,-1.636360089645277,5.25,3.6428588458486177,5.25,-1.053689883383044,5.452499866485597,0.07414445808275216
611,2002-12-09,4.982500076293945,5.25,4.822500228881836,5.2224998474121085,13086400.0,-0.052756680705864034,1.8983027834351662,-2.1333276819395506,34.49508870534332,58.520055683591075,0.6170397792635587,0.3497074200696684,-0.6402317754592977,-0.3980463477837528,29.628922761300057,0.4375,0.5456467131227267,-0.4189998626708986,-1.4666870546997375,0.6286873293579402,-0.942843458685318,0.10484373334352082,1.195460129314423,18.079083868944636,-30.8594611753076,0.5238435960144195,12,0.4537501335144043,0.14374995231628418,-1.0537499785423279,-0.7487499713897705,0.09499979019165128,0,0.11891615130930444,-1.280373198713698,5.260000228881836,-1.636360089645277,5.25,3.6428588458486177,5.25,0.11891615130930444
612,2002-12-10,5.255000114440918,5.322500228881836,5.050000190734863,5.0625,9505600.0,0.054691426788629816,-1.505750553570254,-0.8020845750979534,45.622125243362746,56.48207410630874,0.27378375652645826,0.16024400605989264,-0.8898828527437921,-0.6835012535769724,30.704971787090386,0.3400001525878906,0.4206190806948049,-0.1939998388290407,-1.1102685683624403,0.7222688907043588,-0.6521342035957405,0.26413452593765907,0.8687416920983893,64.79403478091908,17.28131535837676,0.4581343647666997,12,0.18125009536743164,-0.03125,-1.4056251049041748,-1.0212500095367432,-0.3625001907348633,1,0.11084680651590939,1.8983027834351662,4.982500076293945,-1.280373198713698,5.260000228881836,-1.636360089645277,5.25,0.11084680651590939
613,2002-12-11,5.427499771118164,5.574999809265137,5.175000190734863,5.212500095367432,10319200.0,0.032825814066723025,-1.75862295761239,1.1168807684876467,39.61104919222701,53.33206186120844,0.05756388411780655,0.08358692864464068,-1.045601036187879,-0.8634537486667506,31.635943660684333,0.39999961853027344,0.3725698684455354,-0.07962517738342267,-0.8078372023693818,0.6485868476025365,-0.44373118987640225,0.2844808351095569,0.6441923723148442,80.39865509667918,36.241603364294434,0.3641060124929796,12,-0.004999637603759766,-0.2037496566772461,-1.226874828338623,-1.1937496662139893,-0.6699995994567871,2,0.05527410472337202,-1.505750553570254,5.255000114440918,1.8983027834351662,4.982500076293945,-1.280373198713698,5.260000228881836,0.05527410472337202
614,2002-12-12,5.425000190734863,5.525000095367432,5.375,5.487500190734863,8806000.0,-0.0004605399334334237,1.18182259552362,-0.29069811283093105,35.69096790194692,49.74124463076472,-0.013903508959258737,0.15569796386861334,-1.0280984970051037,-0.8609128102011283,31.821858573637186,0.15000009536743164,0.2897904265856006,-0.12124977111816371,-0.7277831975025952,0.4852836552662678,-0.4245164843103799,0.1820169420740525,0.596724276116098,80.06648476084624,39.65040181641682,0.30326671319221593,12,-0.0025000572204589844,-0.2012500762939453,-1.193750262260438,-1.1912500858306885,-0.625,3,0.006912424574032849,-1.75862295761239,5.427499771118164,-1.505750553570254,5.255000114440918,1.8983027834351662,4.982500076293945,0.006912424574032849
615,2002-12-13,5.127500057220459,5.400000095367432,5.119999885559082,5.392499923706055,6592800.0,-0.054838732360321885,1.0,4.239997863769531,36.12334246536209,45.99092631653917,0.22363568930646238,0.4695955392053568,-0.7048807455003043,-0.5664979745280352,31.305243270980842,0.30500030517578125,0.20906824899203968,-0.4138749122619627,-1.032722374060894,0.20497254953696853,-0.7232986431614279,-0.10445118136249754,0.8462554401117375,40.531561251272095,0.39162575546698974,0.3094237308994655,12,0.13750004768371582,0.09625005722045898,-0.8962501287460336,-0.9124999046325684,-0.33750009536743164,4,0.03851774740920022,1.18182259552362,5.425000190734863,-1.75862295761239,5.427499771118164,-1.505750553570254,5.255000114440918,0.03851774740920022
616,2002-12-16,5.122499942779541,5.21999979019165,5.037499904632568,5.150000095367432,9766000.0,-0.0009751563891017279,1.1791090664783985,0.10377421299336927,32.08868258957864,42.30592512667748,0.1455727722513318,0.4815650331051611,-0.6657119896366517,-0.5548636742650679,30.48023052889881,0.18249988555908203,0.09249505305109196,-0.4076250314712526,-1.0490798478337355,0.2338297848912303,-0.7283524396524941,-0.08689762329001116,0.8052053438146407,15.8139633913197,-21.138317543281335,0.3207274081812415,12,0.07625007629394531,0.10125017166137695,-0.8912500143051156,-0.929999828338623,-0.4200000762939444,0,0.02684241827979128,1.0,5.127500057220459,1.18182259552362,5.425000190734863,-1.75862295761239,5.427499771118164,0.02684241827979128
617,2002-12-17,5.1599998474121085,5.337500095367432,5.047500133514403,5.09499979019165,9539600.0,0.007320625681104254,-2.6250137836282987,-2.3636253294492673,35.6265336115157,39.80100493551763,0.06953024273149389,0.41078262864021386,-0.6616166248484872,-0.5853641438238801,28.794908690363464,0.28999996185302823,-0.014030573608494024,-0.3356251239776622,-0.9788608540825363,0.3076106061272119,-0.6572429890300997,-0.014007258925224697,0.7234972368735795,22.790691072453367,-13.0518888118029,0.3216178650524373,12,0.03875017166137784,0.06375026702880948,-0.9287499189376831,-1.002499818801879,-0.8474998474121085,1,-0.015988368869407688,1.1791090664783985,5.122499942779541,1.0,5.127500057220459,1.18182259552362,5.425000190734863,-0.015988368869407688
618,2002-12-18,4.7775001525878915,5.0625,4.764999866485597,4.877500057220459,13194800.0,-0.07412785002620725,-3.7599839783326554,-1.5384587169423836,25.604399059320656,37.04607976038853,0.42237455310062266,0.7767966123060042,-0.2518278442777424,-0.20268856264994195,26.991678908760075,0.3949999809265119,-0.15409238797359137,-0.6823748350143424,-1.4013588013593683,0.03660913133068355,-1.041866818186855,-0.32288285184182985,1.063557057481642,1.6447739918034245,-31.068292226502884,0.35949198317251296,12,0.3924996852874747,0.46499991416931064,-0.5256252288818368,-0.6275000572204599,-0.1875,2,0.02407111825121966,-2.6250137836282987,5.1599998474121085,1.1791090664783985,5.122499942779541,1.0,5.127500057220459,0.02407111825121966
619,2002-12-19,4.53249979019165,4.9375,4.512499809265137,4.755000114440918,13776000.0,-0.05128212549894495,-2.238093162071778,2.2250053644231653,25.40894115943918,34.4745699920107,0.6201049170085629,0.9605876506605009,0.020272786797180586,0.03511703697460522,25.394782103436143,0.4250001907348633,-0.2708378127854143,-0.8572501897811886,-1.6508278227931923,-0.06367255676918493,-1.25403900628719,-0.4604613732751872,1.2439939792628465,2.253518251171407,-30.050029643721196,0.39678881650600173,12,0.5112500190734863,0.7100002765655518,-0.25124984979629605,-0.38249969482421875,0.09750032424926758,3,0.04964156467400804,-3.7599839783326554,4.7775001525878915,-2.6250137836282987,5.1599998474121085,1.1791090664783985,5.122499942779541,0.04964156467400804
620,2002-12-20,4.7224998474121085,4.75,4.53249979019165,4.537499904632568,6654000.0,0.04191948505582266,-1.2307694188705083,-0.8314592053011316,28.52664189438586,33.81140923523764,0.3864853794265697,0.699330739914954,-0.14856467372775217,-0.1568945222840581,23.366426779579925,0.2175002098083496,-0.3381166779136766,-0.5992501258850105,-1.3757776311562875,0.17727737938626653,-0.987513878520649,-0.21098637324937197,0.9528744052272398,25.45454125102365,-6.222703792845259,0.3882637526356386,12,0.32124996185302823,0.6587500572204599,-0.43749988079070956,-0.5724997520446768,-0.24499988555908114,4,0.016410872594357917,-2.238093162071778,4.53249979019165,-3.7599839783326554,4.7775001525878915,-2.6250137836282987,5.1599998474121085,0.016410872594357917
621,2002-12-23,4.872499942779541,4.952499866485597,4.625,4.699999809265137,6845600.0,0.031762858700700836,-1.0310084854900983,0.9324334425333767,37.08240638592247,32.862551584410944,0.24500582735235366,0.5055488914203181,-0.2585397095769508,-0.29947195670319093,21.496247648639468,0.3274998664855966,-0.36928414978102353,-0.40500001907348615,-1.177829703434858,0.36782966528788563,-0.7914148612541716,-0.018585176892800703,0.7098443543898707,43.63636468724406,9.756309020155577,0.3864148421806858,12,0.1712498664855957,0.5087499618530273,-0.47749996185302734,-0.7224998474121094,-0.30499982833862305,0,-0.016931756161181477,-1.2307694188705083,4.7224998474121085,-2.238093162071778,4.53249979019165,-3.7599839783326554,4.7775001525878915,-0.016931756161181477
622,2002-12-24,4.787499904632568,4.929999828338623,4.7849998474121085,4.9025001525878915,2184400.0,-0.017444851543391482,-1.4166590505405916,-0.6666675880904189,39.130432833649834,32.80914976679126,0.286886215137768,0.5309389308813515,-0.1155432591410035,-0.20100147378050792,19.45098833325079,0.14499998092651456,-0.39918245147928566,-0.43487505912780744,-1.180554655836291,0.31080453758067605,-0.8077148574820496,-0.06203526077356525,0.7092568335045017,50.0,14.007458964621833,0.37283979835424186,12,0.23125004768371582,0.59375,-0.32249975204467773,-0.6374998092651367,-0.25999975204467685,1,-0.017754577512309133,-1.0310084854900983,4.872499942779541,-1.2307694188705083,4.7224998474121085,-2.238093162071778,4.53249979019165,-0.017754577512309133
623,2002-12-26,4.880000114440918,4.9650001525878915,4.807499885559082,4.8125,4659200.0,0.01932119303414348,-3.064505014458892,-0.5869562513216608,41.666670246524774,33.473116693966574,0.12131328589562163,0.3903245679254983,-0.16945643431245117,-0.27863808088594944,17.24047748949125,0.17750024795532315,-0.35843702911769526,-0.29912486076355016,-1.016994998244006,0.41874527671690576,-0.6580599295037777,0.059810207976677354,0.5380160693863978,81.21547543526489,41.72544601174806,0.35893506874022785,12,0.07624983787536621,0.5012497901916504,-0.05750012397766113,-0.4025001525878906,-0.38250017166137695,3,-0.11629100433042394,-1.4166590505405916,4.787499904632568,-1.0310084854900983,4.872499942779541,-1.2307694188705083,4.7224998474121085,-0.11629100433042394
624,2002-12-27,4.9025001525878915,4.974999904632568,4.837500095367432,4.892499923706055,4753200.0,0.004610663446583008,-1.291665673254973,0.14815128781136963,41.99327963994045,34.125331935586395,0.01888860448744456,0.3059325115906262,-0.14965277647339104,-0.28866727919108737,14.781443023442586,0.13749980926513672,-0.3768643957741995,-0.22737483978271378,-0.872040148072533,0.4172904685071055,-0.549707493927623,0.09495781436219541,0.44307472127445013,83.61587948146013,40.371122469882025,0.3223326541449096,12,0.022499799728392667,0.47874975204467685,0.00562483072280795,-0.42500019073486417,-0.30000019073486417,4,-0.06374298628732122,-3.064505014458892,4.880000114440918,-1.4166590505405916,4.787499904632568,-1.0310084854900983,4.872499942779541,-0.06374298628732122
625,2002-12-30,4.757500171661377,4.929999828338623,4.6525001525878915,4.917500019073486,7091600.0,-0.029576741746754065,2.0000051550111766,-15.999618539002967,44.64285917022611,35.52024044454722,0.11832812523512093,0.4003804650017688,0.031196563907158747,-0.1321525249079727,12.743887437403059,0.27749967575073153,-0.3984225760670794,-0.32724983692169207,-0.9412914642715808,0.2867917904281967,-0.6342706505966369,-0.020229023246747246,0.5214286970331887,37.85720221851954,-8.216790504948541,0.30702081367494444,12,0.16749978065490723,0.6237497329711914,0.18249976634979248,-0.2800002098083496,-0.125,0,-0.026799800865994428,-1.291665673254973,4.9025001525878915,-3.064505014458892,4.880000114440918,-1.4166590505405916,4.787499904632568,-0.026799800865994428
626,2002-12-31,4.7150001525878915,4.912499904632568,4.675000190734863,4.755000114440918,4606400.0,-0.008933266955331254,-2.9583323399216397,0.24999999999999445,35.56149746256321,35.513014205774724,0.10833839394288791,0.3808938187965598,0.10713159675662087,-0.08545318544856517,10.391383953315703,0.23749971389770508,-0.4160326152653324,-0.3179998636245722,-0.8669836120723531,0.23098388482320864,-0.5924917378484631,-0.043507989400681346,0.5026143913523198,19.379859861517566,-23.32128430955688,0.2744918742238906,12,0.07249975204467685,0.5662498474121085,0.30312490463256747,-0.18125009536743253,-0.21250009536743253,1,-0.05037119470812934,2.0000051550111766,4.757500171661377,-1.291665673254973,4.9025001525878915,-3.064505014458892,4.880000114440918,-0.05037119470812934
627,2003-01-02,4.974999904632568,5.012499809265137,4.702499866485597,4.772500038146973,6030400.0,0.0551431057540841,1.234236432463449,-5.062501490117653,38.44189346373784,36.939402472932194,-0.20189470672709042,0.08778768932831582,-0.12031647310575089,-0.3379027916263295,8.874395304519476,0.3099999427795401,-0.40971707105723887,-0.03412511348724401,-0.5466120466545927,0.4783618196801047,-0.29036858007091837,0.22211835309643035,0.18620546053363718,89.58334989019487,49.51705070595419,0.2562434665836742,1,-0.21250009536743164,0.30625009536743164,0.052500128746032715,-0.4412498474121094,-0.38000011444091797,3,-0.08190950713631151,-2.9583323399216397,4.7150001525878915,2.0000051550111766,4.757500171661377,-1.291665673254973,4.9025001525878915,-0.08190950713631151
628,2003-01-03,4.947500228881836,5.010000228881836,4.869999885559082,4.9650001525878915,6020800.0,-0.005527573121182461,1.6046557016376573,-0.08641943330515918,37.957126267917765,38.33364526276314,-0.1651073608446776,0.09640562938278485,-0.054997230749975756,-0.30405393186109464,8.076700162687063,0.1400003433227539,-0.3963658025162724,-0.04649980068206805,-0.5467639669710955,0.45376436560695943,-0.29663188382658223,0.20363228246244613,0.16180869181228452,81.94454378561376,44.999038735965215,0.25013208314451396,1,-0.17500042915344238,0.33374977111816406,0.14624983072280884,-0.41375017166137695,-0.2025003433227539,4,-0.08489137076581132,1.234236432463449,4.974999904632568,-2.9583323399216397,4.7150001525878915,2.0000051550111766,4.757500171661377,-0.08489137076581132
629,2003-01-06,5.302499771118164,5.375,4.8400001525878915,5.022500038146973,14976000.0,0.07175331496984283,1.517645210874122,-16.000054495911993,54.28920975674521,41.19615280302529,-0.44633263962806513,-0.26821038252583396,-0.3742034811038799,-0.6489388947580936,7.233264608486143,0.5349998474121085,-0.38960361715571334,0.3058747529983519,-0.20055826657106923,0.812307772567773,0.05265824321364132,0.5590912627830624,-0.7899999618530273,89.96536412547056,51.264537136890475,0.2532165097847105,1,-0.30249977111816406,-0.021249771118164062,-0.10374975204467773,-0.7687497138977051,-0.554999828338623,0,-0.1518151556975681,1.6046557016376573,4.947500228881836,1.234236432463449,4.974999904632568,-2.9583323399216397,4.7150001525878915,-0.1518151556975681
630,2003-01-07,5.6500000953674325,5.855000019073486,5.34499979019165,5.34499979019165,18596800.0,0.06553518892014765,-2.344260449758611,1.089287843025061,61.07030892246999,43.861475307086124,-0.7246341692346121,-0.616608652859763,-0.6852448783001437,-0.984400843341418,7.058593675255665,0.5525002479553223,-0.3110885694305505,0.6338750839233409,0.05929406295791928,1.2084561048887625,0.3465845734406301,0.9211655944060517,-1.1202502822875982,82.6271225823242,39.33630219348224,0.2872905104827108,1,-0.39625000953674405,-0.38250017166137784,-0.3743751049041757,-1.1162500381469735,-0.9450001716613778,1,-0.18539825058999115,1.517645210874122,5.302499771118164,1.6046557016376573,4.947500228881836,1.234236432463449,4.974999904632568,-0.18539825058999115
631,2003-01-08,5.574999809265137,5.755000114440918,5.514999866485597,5.619999885559082,9649600.0,-0.013274386696699447,-1.909094587174543,-0.14754108612452116,58.574379106809175,46.02191378188161,-0.6029068938712143,-0.5216912108135325,-0.5768874853915591,-0.8989933780756676,7.488747800649373,0.24000024795532138,-0.20810002493558333,0.5292498111724857,-0.09682207263572806,1.1553216949806995,0.21621386926837882,0.8422857530765926,-0.9922399879455561,75.70497416597983,28.589149496473865,0.31303594190410683,1,-0.32124972343444824,-0.30749988555908203,-0.1556248664855957,-1.0412497520446777,-1.049999713897705,2,-0.16905823674422593,-2.344260449758611,5.6500000953674325,1.517645210874122,5.302499771118164,1.6046557016376573,4.947500228881836,-0.16905823674422593
632,2003-01-09,5.8375000953674325,6.022500038146973,5.6500000953674325,5.675000190734862,11777600.0,0.047085254723425285,-2.5058802409990224,-3.6111028694952285,73.04347032860909,49.508224902113206,-0.783158884671483,-0.7782139638316679,-0.7956032691336272,-1.1524482433037706,7.974822810724282,0.44750022888183594,-0.11127423886320642,0.7626250982284555,0.04767853246568077,1.4775716639912302,0.4051518153470681,1.1200983811098428,-1.2038506661376953,84.35518302886999,30.18685696446392,0.35747328288138747,1,-0.5000000000000009,-0.5700001716613778,-0.4181251525878915,-1.3037500381469735,-1.072500228881836,3,-0.2286937929485282,-1.909094587174543,5.574999809265137,-2.344260449758611,5.6500000953674325,1.517645210874122,5.302499771118164,-0.2286937929485282
633,2003-01-10,5.727499961853027,5.864999771118164,5.677499771118164,5.762499809265138,12272000.0,-0.018843705647508258,-1.7777730682829653,-0.2153838027859075,77.59815079724288,53.46432169736903,-0.6037937518912422,-0.679420430444452,-0.641388151729517,-1.042413095598965,7.986605781283843,0.1875,-0.04958524508091777,0.6376249551773068,-0.11979878343696981,1.3950486937915834,0.2589130858701685,1.016336824484445,-1.0105194960882562,75.05284525634686,13.726197999169315,0.3787118693071381,1,-0.3899998664855957,-0.46000003814697266,-0.3243750333786011,-1.1937499046325684,-1.1525001525878906,4,-0.1977302800880294,-2.5058802409990224,5.8375000953674325,-1.909094587174543,5.574999809265137,-2.344260449758611,5.6500000953674325,-0.1977302800880294
634,2003-01-13,5.462500095367432,5.8499999046325675,5.4375,5.817500114440918,17577200.0,-0.046267982234933114,-1.037035510810065,10.142901907356691,66.51786084914043,55.894877439470626,-0.2805019131997293,-0.43370331288942054,-0.3421586961018921,-0.7720130307526745,7.7154535651312,0.41249990463256747,0.010130571596279836,0.37075009346008336,-0.39034346531155784,1.1318436522317246,-0.009796685925737236,0.751296872845904,-0.667188455259728,17.343212128762172,-46.51666219301839,0.38054677938582077,1,-0.11374998092651367,-0.19500017166137695,-0.13437509536743164,-0.9287500381469727,-0.507500171661377,0,-0.1313501505321415,-1.7777730682829653,5.727499961853027,-2.5058802409990224,5.8375000953674325,-1.909094587174543,5.574999809265137,-0.1313501505321415
635,2003-01-14,5.324999809265137,5.547500133514403,5.139999866485597,5.4375,20724000.0,-0.02517167665020348,1.4511260511914483,0.3169019287054611,60.15712182646468,58.62772459101523,-0.0603864551510469,-0.29581477124848554,-0.16785526724008104,-0.6329708689932847,7.782528768121397,0.4075002670288068,0.05868048269607229,0.22337481975555384,-0.5447641853857048,0.9915138248968125,-0.16069468281507504,0.6074443223261827,-0.4560568652750767,20.96316224293341,-43.577157069070495,0.3840695025706293,1,0.03750014305114746,-0.05749988555908203,-0.02624976634979248,-0.7912497520446777,-0.47499990463256836,1,-0.10845068303679284,-1.037035510810065,5.462500095367432,-1.7777730682829653,5.727499961853027,-2.5058802409990224,5.8375000953674325,-0.10845068303679284
636,2003-01-15,5.260000228881836,5.474999904632568,5.150000095367432,5.352499961853027,14416400.0,-0.012206494405916368,-1.079998779296875,0.8222184546263722,60.702159192113626,61.10108744972366,0.10063413423594358,-0.2318741490374272,-0.07862184411876072,-0.565514358236074,8.058934605205014,0.3249998092651367,0.10736878204273292,0.15150022506713867,-0.6198799337364722,0.9228803838707496,-0.23418985433466677,0.5371903044689441,-0.32184385924236114,13.597772130778086,-50.60143808118022,0.38569007940180533,1,0.1712498664855957,0.00749969482421875,0.06812483072280884,-0.726250171661377,-0.4050002098083496,2,-0.10551336141172807,1.4511260511914483,5.324999809265137,-1.037035510810065,5.462500095367432,-1.7777730682829653,5.727499961853027,-0.10551336141172807
637,2003-01-16,5.077499866485597,5.247499942779541,5.010000228881836,5.2150001525878915,6936000.0,-0.03469588487737296,1.3456777332206398,1.4864938706916995,54.2981445172447,62.91675614409331,0.3343652266510633,-0.05889074051959842,0.10843810622896477,-0.39448682369376176,7.945344037110569,0.25,0.1589088213104457,-0.02687513828277499,-0.7979780219789534,0.7442277454134034,-0.4124265801308642,0.3586763035653142,-0.0742828767356718,7.8946986833711374,-51.91510233165794,0.3855514418480891,1,0.35375022888183505,0.1900000572204581,0.20375025272369296,-0.5437498092651376,-0.1374998092651376,3,-0.10881335020114513,-1.079998779296875,5.260000228881836,1.4511260511914483,5.324999809265137,-1.037035510810065,5.462500095367432,-0.10881335020114513
638,2003-01-17,4.892499923706055,4.974999904632568,4.727499961853027,4.9724998474121085,7542800.0,-0.03643524325833025,4.823525451873127,0.5818164163421227,49.7967433185617,62.41759320651737,0.5707649451800769,0.14247100232114285,0.30206713714135613,-0.22115400202952795,8.485563458759948,0.34999990463256925,0.23425235498942598,-0.21762506961822492,-0.9801321540417023,0.5448820148052524,-0.5988786118299636,0.16362847259351376,1.130000114440918,14.699329199470032,-40.36008999782314,0.38125354221173857,1,0.4825000762939453,0.375,0.4375002384185791,-0.3587498664855957,-0.1100001335144043,4,-0.026060308473929816,1.3456777332206398,5.077499866485597,-1.079998779296875,5.260000228881836,1.4511260511914483,5.324999809265137,-0.026060308473929816
639,2003-01-21,4.757500171661377,4.925000190734863,4.7150001525878915,4.912499904632568,5480400.0,-0.027593204731706122,1.3333298012122141,1.937498509882481,50.0,61.18755888179848,0.693226711908463,0.311144017692083,0.44672301944320925,-0.09944335790105185,8.50027640005423,0.21000003814697177,0.2861496727814208,-0.363874840736389,-1.0965545850214449,0.3688049035486669,-0.7302147128789169,0.002465031406138962,1.2390998649597167,5.10510751317808,-49.97682849389396,0.3663398721425278,1,0.6112499237060547,0.5099997520446777,0.5656249523162842,-0.22375011444091797,0.11749982833862305,1,-0.03836055823672391,4.823525451873127,4.892499923706055,1.3456777332206398,5.077499866485597,-1.079998779296875,5.260000228881836,-0.03836055823672391
640,2003-01-22,4.800000190734863,4.8400001525878915,4.684999942779541,4.762499809265137,8111600.0,0.008933266955331476,1.638294591260283,-0.24193836176928424,51.73469479110831,60.42759395783171,0.5782875124936311,0.2895955424708401,0.4192465709943116,-0.149372094943228,8.543419378998522,0.1550002098083505,0.3463222526472256,-0.32524983882904035,-1.0498220465710242,0.3993223689129435,-0.6875359427000323,0.037036265041951566,1.1453358505249023,14.556994114984157,-43.18041656909539,0.36228610387099186,1,0.5537497997283936,0.4674997329711914,0.5231249332427979,-0.2662501335144043,0.34999990463256836,2,0.03229160975251166,1.3333298012122141,4.757500171661377,4.823525451873127,4.892499923706055,1.3456777332206398,5.077499866485597,0.03229160975251166
641,2003-01-23,4.789999961853027,4.9375,4.6875,4.860000133514403,7677600.0,-0.0020833809342630794,1.2222231641231809,-1.8666522557346796,45.795456392705695,57.400036853842444,0.5198981912531115,0.3089375660149658,0.45187864291625424,-0.14753291923955913,8.996035972125664,0.25,0.34076262435016247,-0.3311250686645506,-1.062661719441233,0.4004115821121319,-0.6968933940528919,0.03464325672379065,1.0797159134979246,18.66667005750868,-33.594876299985046,0.3657683253883413,1,0.4849998950958252,0.47749996185302734,0.45437514781951904,-0.25624990463256836,0.21000003814697266,3,0.012526084187343134,1.638294591260283,4.800000190734863,1.3333298012122141,4.757500171661377,4.823525451873127,4.892499923706055,0.012526084187343134
642,2003-01-24,4.702499866485597,4.789999961853027,4.5275001525878915,4.769999980926514,8892800.0,-0.018267243437217306,3.8837139156508766,0.9642849844347104,44.57963969267224,53.73131339777904,0.479937820561938,0.4108053699521248,0.5633141342937131,-0.06164023575210198,9.626463851646445,0.26249980926513583,0.2816965731716703,-0.41437516212463255,-1.15500404742986,0.32625372318059487,-0.7846896047772463,-0.04406071947201884,1.096133052911071,39.10610298622774,-9.012408796230723,0.3703144426526138,1,0.4862501621246329,0.5650000572204581,0.5087502002716056,-0.1687498092651376,0.22499990463256747,4,0.03242959211434493,1.2222231641231809,4.789999961853027,1.638294591260283,4.800000190734863,1.3333298012122141,4.757500171661377,0.03242959211434493
643,2003-01-27,4.3125,4.487500190734863,4.237500190734863,4.322500228881837,29172000.0,-0.08293458321287783,-2.125002980235081,0.14815128781137157,28.431387215284744,49.49948299401729,0.7242772915467341,0.7969707438850442,0.9745005758961982,0.3300166516374725,10.612904155099642,0.4649996757507333,0.21933581792096302,-0.7760000228881836,-1.594256138371744,0.04225609259537677,-1.1851280806299638,-0.3668719651464034,1.3844422980519653,10.714261385852646,-30.78443664907592,0.40912805774178,1,0.5800001621246338,0.817500114440918,0.8987500667572021,0.22125005722045898,0.5925002098083496,0,0.14550725964532374,3.8837139156508766,4.702499866485597,1.2222231641231809,4.789999961853027,1.638294591260283,4.800000190734863,0.14550725964532374
644,2003-01-28,4.5900001525878915,4.644999980926514,4.269999980926514,4.40749979019165,17958400.0,0.06434786146965599,1.5641023969012924,-18.249618539002856,26.179785755540195,45.72422343058124,0.34642820226923465,0.5216012507216501,0.7096785786667246,0.05608341609118739,11.45393437772055,0.375,0.09509880732637033,-0.4828748703002921,-1.3275925673275415,0.36184282672695733,-0.9052337188139168,-0.06051602178666737,0.9609979347323634,50.35715112881023,13.480080002326964,0.42235884851362465,1,0.2662498950958243,0.5399999618530265,0.6162497997283927,-0.05625009536743253,0.3474998474121085,1,0.0419389174737228,-2.125002980235081,4.3125,3.8837139156508766,4.702499866485597,1.2222231641231809,4.789999961853027,0.0419389174737228
645,2003-01-29,4.630000114440918,4.739999771118164,4.514999866485597,4.559999942779541,9836400.0,0.008714588349299834,-1.8124931082269344,0.383561822794598,28.42466976313176,42.13783571624992,0.22068200305075614,0.4970432080605507,0.6643043828974866,0.018881315572270907,11.817213892295488,0.22499990463256747,-0.039381869497601585,-0.43649990558624285,-1.2930802568058466,0.4200804456333609,-0.8647900811960447,-0.008209729976440983,0.7896481832207982,56.071432950546516,23.110043436187283,0.428290175609802,1,0.11249995231628418,0.5,0.5131248235702515,-0.09625005722045898,0.21250009536743164,2,0.05291574071346794,1.5641023969012924,4.5900001525878915,-2.125002980235081,4.3125,3.8837139156508766,4.702499866485597,0.05291574071346794
646,2003-01-30,4.477499961853027,4.702499866485597,4.4650001525878915,4.637499809265137,7622000.0,-0.032937397153024794,-1.5675718866310187,-2.2857065006369166,17.307695393730995,38.02778581363728,0.2799515003334827,0.6649294207587744,0.8055982879210148,0.17040695017287888,12.246053289944495,0.23749971389770508,-0.1394832613288859,-0.5771250486373898,-1.4603923814353346,0.306142284160555,-1.0187587150363626,-0.13549138223841695,0.8239335251160034,43.43889059581799,16.277107222075163,0.4416336663989724,1,0.12875008583068848,0.6525001525878906,0.7349998950958252,0.05625009536743164,0.19500017166137606,3,0.1501954526507887,-1.8124931082269344,4.630000114440918,1.5641023969012924,4.5900001525878915,-2.125002980235081,4.3125,0.1501954526507887
647,2003-01-31,4.567500114440918,4.637499809265137,4.362500190734863,4.427499771118164,8828800.0,0.020100536762627685,-1.037037952775374,-0.8750029802350809,21.84466963293268,34.9219998485674,0.12292710148059616,0.5721705790703613,0.6890070916591098,0.07783008264868307,13.093779928036852,0.27499961853027344,-0.21725680194238173,-0.466749906539917,-1.3761642135542287,0.4426644004743947,-0.9214570600470733,-0.0120427530327607,0.6275400429046964,65.67168144784013,42.72674566384169,0.4547071535071559,1,0.019999980926513672,0.5625,0.6449997425079346,-0.033750057220458984,0.029999732971190518,4,0.09469072243515897,-1.5675718866310187,4.477499961853027,-1.8124931082269344,4.630000114440918,1.5641023969012924,4.5900001525878915,0.09469072243515897
648,2003-02-03,4.5275001525878915,4.614999771118164,4.460000038146973,4.574999809265137,6925200.0,-0.008757517427653627,1.4313763622627962,-0.33928242995619284,24.523169472036173,32.091240901015865,0.11812957891839648,0.610386705654574,0.7129280163219205,0.10844804387985274,13.987318767029894,0.1549997329711914,-0.2995496749470501,-0.48574986457824654,-1.4225825141333113,0.4510827849768182,-0.9541661893557789,-0.01733353980071417,0.5717860080966481,54.78729502333985,29.847674580794077,0.46841632477753226,2,0.05999994277954013,0.6024999618530265,0.6724997758865348,0.006249904632567471,0.022500038146971768,0,0.08834889123120959,-1.037037952775374,4.567500114440918,-1.5675718866310187,4.477499961853027,-1.8124931082269344,4.630000114440918,0.08834889123120959
649,2003-02-04,4.497499942779541,4.514999866485597,4.400000095367432,4.5,7817200.0,-0.0066262195024339166,6.076954678169188,0.05263316401309151,26.049213998665678,29.237298590744466,0.11998827295992776,0.6081671868785357,0.7119037851899988,0.12827762640308826,14.268355640615853,0.12750005722045987,-0.35824908457588656,-0.47550008296966517,-1.429030332088936,0.4780301661496056,-0.952265207529301,0.0012650415899706502,0.5156076209100311,35.7615634718331,9.892682720480316,0.4767651245596354,2,0.09000015258789062,0.632500171661377,0.6712499856948853,0.03625011444091797,0.440000057220459,1,0.09060595268778715,1.4313763622627962,4.5275001525878915,-1.037037952775374,4.567500114440918,-1.5675718866310187,4.477499961853027,0.09060595268778715
650,2003-02-05,4.602499961853027,4.952499866485597,4.525000095367432,4.547500133514403,20775200.0,0.0233463080398828,-7.550003576282115,-21.999427808506937,31.400284564404416,27.637835054266542,-0.01785051988947739,0.44340075900331577,0.5717046832148771,0.01716698397043892,13.172808547747367,0.4549999237060556,-0.39202841711246084,-0.3181250572204588,-1.2292115194100308,0.5929614049691132,-0.7736682883152453,0.13741817387432764,-0.36499977111816406,40.677949663748734,12.709229145116367,0.4555432310947862,2,-0.0074999332427978516,0.5275001525878906,0.5506249666213989,0.1025000810623169,0.09250020980834961,2,0.07278653795188683,6.076954678169188,4.497499942779541,1.4313763622627962,4.5275001525878915,-1.037037952775374,4.567500114440918,0.07278653795188683
651,2003-02-06,4.632500171661377,4.742499828338623,4.5,4.554999828338623,5623200.0,0.006518242272026242,-1.5866648356119792,1.4091015492920886,36.22292584786921,26.70931129373287,-0.08106658229810115,0.35749965335950407,0.5166055849335436,-0.021625689767712508,11.99187349941921,0.24249982833862305,-0.41814690084250206,-0.2409998655319212,-1.1059023371670937,0.6239026061032513,-0.6734511013495075,0.19145137028566506,-0.38069998741149913,45.762733781668196,14.62462509436746,0.43245123581758643,2,-0.03750014305114746,0.497499942779541,0.5206247568130493,0.13624978065490723,0.11499977111816406,3,0.045331900780407164,-7.550003576282115,4.602499961853027,6.076954678169188,4.497499942779541,1.4313763622627962,4.5275001525878915,0.045331900780407164
652,2003-02-07,4.502500057220459,4.71750020980835,4.382500171661377,4.702499866485597,7346400.0,-0.0280626248513004,1.913037529076638,-2.580631268073598,37.50001146242511,27.7169362100818,0.019646072921615243,0.40301987847760756,0.6152071987969414,0.10332731493816105,10.232647314127119,0.33500003814697266,-0.4584451462990229,-0.30424997806549037,-1.0543378288824865,0.44583787275150577,-0.6792939034739884,0.0707939473430077,-0.23668587932586682,21.05262277308559,-11.662362277850331,0.37504392540849785,2,0.1087498664855957,0.627500057220459,0.5318748950958252,0.309999942779541,0.4049997329711914,4,0.03775681824175048,-1.5866648356119792,4.632500171661377,-7.550003576282115,4.602499961853027,6.076954678169188,4.497499942779541,0.03775681824175048
653,2003-02-10,4.59499979019165,4.639999866485597,4.474999904632568,4.514999866485597,6178800.0,0.020544082575380207,-1.0625014901175516,-0.3999999999999938,44.64578953818309,29.768714408153233,-0.03192405257307929,0.23328657697649025,0.4964109491071742,0.011735858585498526,8.378350359781809,0.16499996185302823,-0.48190195151054027,-0.1551252365112301,-0.771640209362924,0.46138973634046376,-0.4633827229370766,0.15313224991461638,-0.3154518985252377,37.280654789789935,1.0288728883695057,0.30825748642584677,2,0.0625002384185791,0.5350003242492676,0.42687511444091797,0.2175002098083496,0.2625002861022949,0,0.0005440821185225264,1.913037529076638,4.502500057220459,-1.5866648356119792,4.632500171661377,-7.550003576282115,4.602499961853027,0.0005440821185225264
654,2003-02-11,4.744999885559082,4.84499979019165,4.650000095367432,4.675000190734863,7049600.0,0.032644200699990744,-2.249998013176613,0.8749970197649287,48.307683910848816,31.977938202344017,-0.17614921145210438,0.028224131172425615,0.3167212727282811,-0.13811112805779313,7.3273600573558255,0.25,-0.4932322072734934,0.03074986934661883,-0.4867824498836226,0.5482821885768603,-0.2280162902685019,0.28951602896173956,-0.4519929543962853,63.596475083990214,23.584229284804906,0.2587661596151209,2,-0.08749985694885254,0.38500022888183594,0.28187501430511475,0.20000016689300537,0.09250020980834961,1,-0.04109582708688364,-1.0625014901175516,4.59499979019165,1.913037529076638,4.502500057220459,-1.5866648356119792,4.632500171661377,-0.04109582708688364
655,2003-02-12,4.747499942779541,4.789999961853027,4.682499885559082,4.7224998474121085,5321200.0,0.0005268824616977419,-1.0476201288822484,0.35714577656677016,48.68624424958249,35.46444363077196,-0.17905910142058712,-0.020826896805147044,0.2912826763551397,-0.13972346154262727,7.111960515649686,0.10750007629394531,-0.42733369973232627,0.0621249198913576,-0.36918972285872353,0.49343956264143873,-0.15353240148368297,0.27778224126639817,-0.44130315291028843,78.91893452324493,34.71095895195842,0.2156573213750404,2,-0.08999991416931152,0.38250017166137695,0.393125057220459,0.20000004768371582,0.30499982833862305,2,0.04002107625286633,-2.249998013176613,4.744999885559082,-1.0625014901175516,4.59499979019165,1.913037529076638,4.502500057220459,0.04002107625286633
656,2003-02-13,4.704999923706055,4.817500114440918,4.557499885559082,4.78000020980835,8542400.0,-0.008952084167610064,2.4666675143766312,-2.9999999999998934,50.079493039696764,38.60164623152353,-0.11275152853441295,-0.023228966638313864,0.30697594153683117,-0.09673351706621958,6.738621916811111,0.26000022888183594,-0.37536782454235507,0.047374916076660334,-0.2893096207705481,0.3840594529238688,-0.12096735234694389,0.21571718450026456,-0.3858770723044751,69.72973363081122,23.848786839416547,0.1683422684236043,2,-0.03749990463256836,0.4250001907348633,0.5556250810623169,0.252500057220459,0.19500017166137695,3,-0.0021253458462973107,-1.0476201288822484,4.747499942779541,-2.249998013176613,4.744999885559082,-1.0625014901175516,4.59499979019165,-0.0021253458462973107
657,2003-02-14,4.525000095367432,4.824999809265137,4.480000019073486,4.7150001525878915,15989200.0,-0.038257137355453996,-1.4642823691295854,2.533324432407013,57.798164816539405,42.298867936468326,0.06770565443036602,0.11937720425323128,0.4671154908885473,0.08311370051493139,6.818891251507098,0.3449997901916504,-0.3361408106023127,-0.10499992370605504,-0.3820045551781792,0.17200470776606913,-0.24350223944211713,0.033502392030007044,-0.19320970366417178,13.513569243220532,-35.294907046448955,0.1385023157360623,2,0.1424999237060547,0.6050000190734863,0.7356249094009399,0.49374985694885254,0.5875000953674316,4,0.04917123596083428,2.4666675143766312,4.704999923706055,-1.0476201288822484,4.747499942779541,-2.249998013176613,4.744999885559082,0.04917123596083428
658,2003-02-18,4.764999866485597,4.852499961853027,4.617499828338623,4.675000190734863,15348800.0,0.05303862233370338,-1.2926797498121732,-0.4736823612968988,56.60376136266716,45.69381764357961,-0.15093424848353454,-0.1377255731552749,0.2161629578807922,-0.152930227233381,6.844986575617456,0.3274998664855957,-0.25119260128493615,0.14137485027313357,-0.11531701229257951,0.39806671283884665,0.013028918990277027,0.2697207815559901,-0.4207952852866903,76.51003790375977,26.745043329257328,0.12834593128285632,2,-0.09749984741211026,0.2862501144409171,0.5375001430511466,0.2537500858306876,0.5599999427795401,1,0.02990554621172614,-1.4642823691295854,4.525000095367432,2.4666675143766312,4.704999923706055,-1.0476201288822484,4.747499942779541,0.02990554621172614
659,2003-02-19,4.574999809265137,4.637499809265137,4.4724998474121085,4.5974998474121085,15175600.0,-0.03987409497255523,2.2195126489826094,-0.2500013245524214,48.135583357579286,47.553295287265705,0.057234032667354384,0.03994920079324693,0.392776613723095,0.03489142124972133,7.0076146326858355,0.2925000190734881,-0.1862602518100509,-0.039500188827514826,-0.28902918423196056,0.2100288065769309,-0.16426468652973725,0.0852643088747076,-0.21862932236049648,26.973666048451832,-21.085073287790905,0.12476449770222264,2,0.04250025749206543,0.4687502384185791,0.7275002002716064,0.44375014305114746,0.9000000953674316,2,0.06174869482107925,-1.2926797498121732,4.764999866485597,-1.4642823691295854,4.525000095367432,2.4666675143766312,4.704999923706055,0.06174869482107925
660,2003-02-20,4.954999923706055,5.070000171661377,4.53000020980835,4.65749979019165,25951200.0,0.08306013776685939,1.0473907773023976,-13.222205738990901,64.0234909122278,50.64224696108332,-0.29894257877430164,-0.34556039003078176,0.0032073472465850017,-0.33707604229015686,7.158155691191253,0.5399999618530273,-0.1196700032091993,0.3327499389648434,0.051367618096392675,0.6141322598332941,0.19205877853061804,0.47344109939906875,-0.5867068492097953,80.75310702135354,30.783557412191513,0.1406911604342254,2,-0.22874975204467773,-0.0624997615814209,0.35312509536743164,0.06375002861022949,0.5225000381469727,3,-0.02371338650813537,2.2195126489826094,4.574999809265137,-1.2926797498121732,4.764999866485597,-1.4642823691295854,4.525000095367432,-0.02371338650813537
661,2003-02-21,4.849999904632568,4.982500076293945,4.772500038146973,4.932499885559082,12088000.0,-0.0211907206236549,1.3013657111652832,-0.27731073580348226,58.22415591504275,52.944929678040836,-0.1786306045940389,-0.24857965912306046,0.10616683772757973,-0.2235345276651568,7.609209731638251,0.21000003814697266,-0.055942170168113314,0.22474992275238037,-0.06530851832642881,0.5148083638311896,0.07972070221297578,0.36977914329178496,-0.4536385462497039,63.17989160838887,14.568802017870155,0.14502922053940456,2,-0.0787498950958252,0.006250143051147461,0.4650000333786011,0.21000003814697266,0.44750022888183505,4,0.04175255061184102,1.0473907773023976,4.954999923706055,2.2195126489826094,4.574999809265137,-1.2926797498121732,4.764999866485597,0.04175255061184102
662,2003-02-24,4.855000019073486,5.0900001525878915,4.835000038146973,4.877500057220459,11474800.0,0.001030951451389095,-7.160003662109403,0.2727277981677889,59.73253479776862,54.621234706883676,-0.1434561577775897,-0.2546237446687245,0.09035739045232027,-0.21660409191327723,7.752953525559934,0.25500011444091886,-0.00701993568019077,0.22212502956390345,-0.08405370787616917,0.5283037670039761,0.06903566084386714,0.37521439828393977,-0.4316931081594815,61.94331702435224,13.530462753232982,0.15308936872003628,2,-0.07375001907348633,-0.11249995231628418,0.49437499046325684,0.26374995708465576,0.4549999237060547,0,0.00926881073473873,1.3013657111652832,4.849999904632568,1.0473907773023976,4.954999923706055,2.2195126489826094,4.574999809265137,0.00926881073473873
663,2003-02-25,4.940000057220459,4.987500190734863,4.625,4.682499885559082,10328000.0,0.017507731784354164,1.0567361112050506,-11.444432670707414,62.73381484504371,56.224138144016436,-0.19486335884439576,-0.30588557824987994,-0.010248168008029523,-0.29328947976995323,6.931401670425433,0.3625001907348633,0.031238825016111527,0.27575006484985387,-0.02064533205646235,0.5721454617561701,0.12755236639669576,0.423947763303012,-0.4766915518060211,75.70849858531938,24.633893076995292,0.14819769845315806,2,-0.15875005722045898,-0.27624988555908203,0.4093749523162842,0.1862499713897705,0.679999828338623,1,0.034919054962817775,-7.160003662109403,4.855000019073486,1.3013657111652832,4.849999904632568,1.0473907773023976,4.954999923706055,0.034919054962817775
664,2003-02-26,4.78249979019165,5.012499809265137,4.760000228881836,4.934999942779541,10469600.0,-0.03188264477823255,-1.5569671596818822,-0.592233207473098,55.02792693364746,56.928769553356986,-0.03518433757282846,-0.14042388698557495,0.1295752410959512,-0.12934387242876522,6.584326068795275,0.2524995803833008,0.07498756479635471,0.10862481594085693,-0.1901113884664607,0.40736102034817456,-0.04074328626280188,0.25799291814451575,-0.28158978594680484,45.08921538992078,-6.998921153967835,0.14936810220365895,2,-0.0012497901916503906,-0.11874961853027344,0.538750171661377,0.4412503242492676,0.755000114440918,2,0.11343440520083048,1.0567361112050506,4.940000057220459,-7.160003662109403,4.855000019073486,1.3013657111652832,4.849999904632568,0.11343440520083048
665,2003-02-27,4.875,4.949999809265137,4.675000190734863,4.824999809265137,19560800.0,0.019341393385537975,1.7499988079059676,-0.3278697751206944,56.54520299358424,57.647181770455596,-0.12035310765821716,-0.22517294728837633,0.029699361196042773,-0.2079295483328405,6.404020717693827,0.27499961853027344,0.10287734825010464,0.18887503147125262,-0.12212701442677965,0.4998770773692849,0.03337400852223649,0.34437605442026875,-0.3387445868545713,53.763423217962604,0.8390135704957586,0.15550102294901597,2,-0.09375,-0.21124982833862305,0.44312500953674316,0.34875011444091797,0.5,3,0.12307690351437306,-1.5569671596818822,4.78249979019165,1.0567361112050506,4.940000057220459,-7.160003662109403,4.855000019073486,0.12307690351437306
666,2003-02-28,5.150000095367432,5.175000190734863,4.775000095367432,4.792500019073486,37534800.0,0.056410275972806456,-1.0382174426458939,7.149974250891682,66.20775724971364,58.581580929697175,-0.36385490562136713,-0.4713754397934542,-0.2494717561730173,-0.46332286616552487,6.324798394720379,0.40000009536743164,0.1216257925816624,0.43025012016296404,0.07233989530176022,0.7881603450241679,0.25129500773236213,0.609205232593566,-0.5805199978554549,95.45452969133909,36.90821782777594,0.17895511243060186,2,-0.3262500762939453,-0.44374990463256836,0.16062486171722412,0.07375001907348633,0.25749969482421875,4,0.06359220590698444,1.7499988079059676,4.875,-1.5569671596818822,4.78249979019165,1.0567361112050506,4.940000057220459,0.06359220590698444
667,2003-03-03,5.0,5.210000038146973,4.952499866485597,5.175000190734863,22690000.0,-0.029126231570822836,1.1020431995204305,-0.48951091856823503,59.8540159535034,58.94272032867897,-0.15577132016933604,-0.3028389041598487,-0.1066806134256435,-0.29127559168733796,6.007898668765416,0.25750017166137606,0.13739420459028118,0.2586250305175781,-0.11256961604683724,0.6298196770819935,0.07302770723537044,0.4442223537997858,-0.3820782950301922,64.10255992253231,2.747882163503391,0.1855973232822076,3,-0.15875005722045898,-0.27624988555908203,0.2712498903274536,0.22375011444091797,0.12750005722045898,0,0.05950002670288068,-1.0382174426458939,5.150000095367432,1.7499988079059676,4.875,-1.5569671596818822,4.78249979019165,0.05950002670288068
668,2003-03-04,4.927499771118164,5.025000095367432,4.849999904632568,4.997499942779541,17573200.0,-0.01450004577636721,1.7999923706345724,0.4000005449561583,54.61440710661857,59.662589634127784,-0.06458858003809276,-0.20958050884623525,-0.03004943416209116,-0.20223501831768687,5.54284007863966,0.17500019073486328,0.15331411263759254,0.16612482070922852,-0.19961336045663547,0.5318630018750925,-0.01674426987370392,0.34899391129216095,-0.2503702328306394,47.19619671009006,-13.30175059552679,0.1828690905829322,3,-0.05749964714050293,-0.2037496566772461,0.300625205039978,0.2962503433227539,0.15000009536743253,1,0.07762560921937478,1.1020431995204305,5.0,-1.0382174426458939,5.150000095367432,1.7499988079059676,4.875,0.07762560921937478
669,2003-03-05,4.90500020980835,5.025000095367432,4.84250020980835,4.927499771118164,7566400.0,-0.004566121228800957,-1.4745820792748174,0.3214215162022057,53.94243389092832,58.54247218731673,0.010777680168225778,-0.1633624136670475,0.0043031042615382376,-0.16212015994678364,4.878371564329396,0.18249988555908203,0.1715125527046002,0.12325024604797363,-0.22560543324366833,0.4721059253396156,-0.05117759359784735,0.2976780856937946,-0.1745836215348806,42.99067003215755,-14.550194021705927,0.1744278396458208,3,0.012499809265136719,-0.16500020027160645,0.10624992847442627,0.31874990463256836,0.0924997329711914,2,0.1457695504927754,1.7999923706345724,4.927499771118164,1.1020431995204305,5.0,-1.0382174426458939,5.150000095367432,0.1457695504927754
670,2003-03-06,4.9375,4.949999809265137,4.7775001525878915,4.880000114440918,8708000.0,0.006625848889193042,3.1818349960118617,-2.555600296704461,55.84905796180025,58.27857241473425,-0.027340693927839332,-0.1786368240151459,-0.021846882556943115,-0.1809479642584524,5.000860898182678,0.1724996566772452,0.1768886300715753,0.13900003433227504,-0.20576307669770788,0.48376314536225795,-0.03338152118271598,0.31138158984726605,0.27250003814697266,37.3563048294293,-17.872636459000937,0.17238155551499143,3,-0.019999980926513672,-0.15124988555908203,0.055625081062316895,0.30500006675720215,0.17500019073486328,3,0.12151896802684936,-1.4745820792748174,4.90500020980835,1.7999923706345724,4.927499771118164,1.1020431995204305,5.0,0.12151896802684936
671,2003-03-07,4.84250020980835,4.917500019073486,4.757500171661377,4.822500228881836,7506400.0,-0.01924046383628364,-1.1333299424934753,0.34782644751463687,58.34428617545801,58.12432256781084,0.07429645437142707,-0.07072373706880519,0.07369403309666112,-0.06442680838569714,5.178349926745414,0.17999982833862305,0.2107079829591889,0.03350024223327619,-0.30266002719558216,0.36966051166213454,-0.13457989248115254,0.20158037694770492,0.3588498306274417,18.784544359567988,-39.99765488330434,0.16808013471442917,3,0.07499980926513672,-0.05625009536743164,0.09374988079071045,0.39999985694885254,0.4074997901916504,4,0.10996381355091867,3.1818349960118617,4.9375,-1.4745820792748174,4.90500020980835,1.7999923706345724,4.927499771118164,0.10996381355091867
672,2003-03-10,4.672500133514403,4.817500114440918,4.635000228881836,4.802499771118164,9520800.0,-0.03510584799761407,1.281243946415533,-6.499988079059721,47.47613342798078,56.42902463258162,0.24103377086051658,0.11875390647996209,0.24501120047126523,0.13530610175036628,5.359390691943294,0.20749998092651367,0.17967715308079235,-0.14499983787536674,-0.4561987792823743,0.1661991035316408,-0.3005993085788701,0.010599632828136585,0.5110959121704113,9.615363453964797,-44.9859855493272,0.15559947070350377,3,0.2500000000000009,0.11374998092651456,0.19562494754791349,0.5712499618530282,0.6075000762939462,0,0.15730329281433741,-1.1333299424934753,4.84250020980835,3.1818349960118617,4.9375,-1.4745820792748174,4.90500020980835,0.15730329281433741
673,2003-03-11,4.5974998474121085,4.699999809265137,4.512499809265137,4.692500114440918,7916800.0,-0.016051425138405184,2.4091015492921115,0.7307733219870245,50.655022682725004,55.94314638247913,0.2931712750257951,0.2044324520714813,0.31750220887645764,0.22916704645071828,5.701862450662238,0.1875,0.16522314727335186,-0.2201251268386848,-0.5309495388663672,0.09069928518899761,-0.37553733285252644,-0.06471292082484315,0.5531804492645271,16.58536403821749,-39.79593681037595,0.15541220601384143,3,0.2637500762939462,0.19875025749206632,0.2612502574920663,0.6462502479553232,0.9574999809265146,1,0.11528009296328379,1.281243946415533,4.672500133514403,-1.1333299424934753,4.84250020980835,3.1818349960118617,4.9375,0.11528009296328379
674,2003-03-12,4.550000190734863,4.699999809265137,4.380000114440918,4.517499923706055,15371200.0,-0.010331627678896504,-1.0812996027130881,-0.3421071123826701,35.37907342809021,53.59135420853535,0.33997452294015496,0.2493589399533196,0.3611635473711603,0.2967599201359121,5.955912385941646,0.31999969482421875,0.14529455210790765,-0.2578747987747194,-0.5898080510945123,0.07405845354507345,-0.42384142493461585,-0.09190817261482298,0.5496256669488524,29.82459075638126,-22.50416038333,0.16596662615989632,3,0.24499988555908203,0.24499988555908203,0.3087499141693115,0.6937499046325684,1.2374997138977042,2,0.1159339898105669,2.4091015492921115,4.5974998474121085,1.281243946415533,4.672500133514403,-1.1333299424934753,4.84250020980835,0.1159339898105669
675,2003-03-13,4.9375,4.989999771118164,4.625,4.727499961853027,18230400.0,0.0851647896749983,1.3174619513716277,6.461486545966724,52.623690985504446,52.082013512512106,-0.04216100253938748,-0.12983332528597202,-0.021076438298951672,-0.07098363959168275,5.83662781011594,0.4399995803833008,0.11986690910245557,0.12012500762939471,-0.21538905042382872,0.45563906568261814,-0.04763202139721745,0.28788203665600687,0.09016328335943591,91.393475300603,38.76689645601246,0.1677570290266119,3,-0.1424999237060547,-0.1424999237060547,-0.0787498950958252,0.30625009536743164,0.8449997901916504,3,0.012151887145223528,-1.0812996027130881,4.550000190734863,2.4091015492921115,4.5974998474121085,1.281243946415533,4.672500133514403,0.012151887145223528
676,2003-03-14,4.695000171661377,5.012499809265137,4.632500171661377,4.925000190734863,14549600.0,-0.049113889283771806,-1.1408429137300886,-1.0952379871117752,45.80052835066384,50.52051488997438,0.14417075804327428,0.11792501180187998,0.2253439028723303,0.18874559349508235,6.146964696197893,0.37999963760375977,0.11601055902234947,-0.12187483310699498,-0.45812299832306724,0.21437333210907727,-0.28999891571503067,0.0462492495010407,-0.315000057220459,49.80240461744449,-1.5776885964397707,0.16812408260803596,3,0.0074999332427978516,0.09999990463256836,0.16749989986419678,0.5487499237060547,1.3324999809265146,4,0.0889243884576365,1.3174619513716277,4.9375,-1.0812996027130881,4.550000190734863,2.4091015492921115,4.5974998474121085,0.0889243884576365
677,2003-03-17,4.747499942779541,5.0,4.579999923706055,4.622499942779541,18322800.0,0.011182059467228278,-3.0,-0.5434782157998943,44.859808562240694,49.436670607265725,0.05820844476288212,0.08743171921525228,0.1690736775036079,0.15168010577126978,6.298368957460217,0.4200000762939453,0.10222526619686079,-0.08050005435943586,-0.38972491319752045,0.22872480447864874,-0.2351124837784777,0.074112375059606,-0.35484983444213825,58.102767692363365,9.395224012161862,0.15461242941904219,3,-0.04499983787536621,0.0475001335144043,0.11500012874603271,0.4962501525878906,1.2750000953674316,0,0.1058451950030479,-1.1408429137300886,4.695000171661377,1.3174619513716277,4.9375,-1.0812996027130881,4.550000190734863,0.1058451950030479
678,2003-03-18,4.90749979019165,4.954999923706055,4.704999923706055,4.712500095367432,14212800.0,0.033701916659409914,-1.3809519484471007,1.55999755859375,53.3333350287552,49.36899295591316,-0.11725764172937936,-0.06466017372120625,0.007971381825197632,0.010636617570709994,6.553449717539197,0.25,0.0440683489757987,0.07237479686737025,-0.23730447780124297,0.3820540715359835,-0.08246484046693592,0.22721443420167642,-0.5024526878356932,83.39919846085184,32.819790987864764,0.15483963733430647,3,-0.21124982833862305,-0.11249971389770508,-0.03687477111816406,0.2362504005432129,1.2150001525878906,1,0.07590431697240119,-3.0,4.747499942779541,-1.1408429137300886,4.695000171661377,1.3174619513716277,4.9375,0.07590431697240119
679,2003-03-19,4.857500076293945,4.954999923706055,4.762499809265137,4.84499979019165,10200000.0,-0.010188429146270495,-1.169012344020739,0.06410413161704293,49.52251193590055,48.66604339747987,-0.08348359276033435,0.007999020722522232,0.04482046908481507,0.07606145407385245,6.344090148987978,0.19250011444091797,0.007500941705979258,0.008250069618225275,-0.2762166208447683,0.29271676008121883,-0.1339832756132715,0.15048341484972205,-0.44030391979980443,64.16190196886942,13.407534778067784,0.14223334523149694,3,-0.16125011444091797,-0.0625,0.03624999523162842,0.28625011444091797,0.7300000190734863,2,0.14359232961182755,-1.3809519484471007,4.90749979019165,-3.0,4.747499942779541,-1.1408429137300886,4.695000171661377,0.14359232961182755
680,2003-03-20,4.837500095367432,5.0,4.789999961853027,4.869999885559082,11180800.0,-0.004117340321644014,-2.2941167670829175,-2.5999237078008774,40.0950773429126,46.63835352719704,-0.0884631879513389,0.019757858255962546,0.0399635963789855,0.10949104901476225,5.9331858994694375,0.21000003814697266,-0.012458242681359977,-0.005874919891357244,-0.2859654580355162,0.2742156182528017,-0.14592018896343628,0.1341703491807218,-0.40839786581787063,59.53762769867853,13.841130947960288,0.14004526907207934,3,-0.1412501335144043,-0.04250001907348633,0.05624997615814209,0.30625009536743164,0.7249999046325684,3,0.1963823856406517,-1.169012344020739,4.857500076293945,-1.3809519484471007,4.90749979019165,-3.0,4.747499942779541,0.1963823856406517
681,2003-03-21,5.052499771118164,5.144999980926514,4.862500190734863,4.887499809265137,17275600.0,0.044444376539986896,-1.6279148166055277,-5.07695467816952,51.59816847860167,47.096357421710465,-0.3023355921444484,-0.1889824084229872,-0.19548925915699833,-0.092169424608608,5.702541925894989,0.30749988555908203,-0.025143324236484688,0.19899976253509521,-0.09632515574899436,0.4943246808191848,0.051337303393050426,0.34666222167714,-0.6117295899742912,83.62828310789769,38.59692926822396,0.14766245914204498,3,-0.28999972343444824,-0.25749969482421875,-0.15874969959259033,0.09125041961669922,0.6000003814697275,4,0.14448293956318792,-2.2941167670829175,4.837500095367432,-1.169012344020739,4.857500076293945,-1.3809519484471007,4.90749979019165,0.14448293956318792
682,2003-03-24,4.900000095367432,5.077499866485597,4.875,4.920000076293945,10680400.0,-0.03018301487562125,-4.7856962827228955,-0.12121203363870185,49.20174989113702,46.93488266708958,-0.12758864375402723,-0.034718625083517196,-0.0740989865194095,0.07623128036448534,5.150872122682239,0.2024998664855966,-0.04981434470592205,0.044250082969665705,-0.251807732384667,0.34030789832399844,-0.10377882470750066,0.19227899064683207,-0.4310607222322531,44.31821506870247,-0.42115364822751644,0.14802890767716623,3,-0.13750004768371582,-0.10500001907348633,-0.0012500286102294922,0.23000001907348633,0.867499828338623,0,0.2301020480155549,-1.6279148166055277,5.052499771118164,-2.2941167670829175,4.837500095367432,-1.169012344020739,4.857500076293945,0.2301020480155549
683,2003-03-25,5.112500190734863,5.1599998474121085,4.8400001525878915,4.912499904632568,12397200.0,0.043367365557468895,1.169492402114898,-10.000023841880648,55.42484178339527,49.162190262123474,-0.2898324427938439,-0.24625863460823716,-0.31233444820156464,-0.11857149746262863,5.4126662350724715,0.319999694824217,-0.06861080350017446,0.2481251716613766,-0.0676606857847517,0.5639110291075049,0.09023224293831245,0.40601810038444075,-0.6165183932880316,88.05040198268291,41.30983802181963,0.15789292872306432,3,-0.24250030517578125,-0.31750011444091797,-0.21375012397766113,0.017499923706054688,0.7374997138977042,1,0.17799507353784705,-4.7856962827228955,4.900000095367432,-1.6279148166055277,5.052499771118164,-2.2941167670829175,4.837500095367432,0.17799507353784705
684,2003-03-26,5.324999809265137,5.375,5.050000190734863,5.119999885559082,20208400.0,0.04156471601025591,1.1311441578907873,1.024998152258655,59.25926432324602,49.89947618853921,-0.4255930256151865,-0.4385144986460183,-0.5400877316299662,-0.31583048769867617,5.879193109456435,0.3249998092651367,-0.04281957846100237,0.4334997892379757,0.059494528207120645,0.8075050502688308,0.24649715872254774,0.6205024197534037,-0.789176928820388,91.452959406081,41.727362475989906,0.18700263051542762,3,-0.3474998474121094,-0.44749975204467773,-0.4656248092651367,-0.19499969482421875,0.6725001335144043,2,0.14976528865349592,1.169492402114898,5.112500190734863,-4.7856962827228955,4.900000095367432,-1.6279148166055277,5.052499771118164,0.14976528865349592
685,2003-03-27,5.474999904632568,5.617499828338623,5.190000057220459,5.224999904632568,22853600.0,0.02816903300286344,-1.6718761175881554,1.219512648982592,64.7264317894676,52.0023543484063,-0.5490713691269109,-0.5705096823815996,-0.6994802518341565,-0.44784651596052427,6.915256685829307,0.42749977111816406,-0.011077533946874496,0.5534998893737795,0.09774613246002062,1.0092536462875383,0.3256230109168996,0.7813767678306593,-0.8720428546233991,81.6720278926855,26.874598282833688,0.22787687845687946,3,-0.3762500286102295,-0.47624993324279785,-0.6443748474121094,-0.3449997901916504,0.7100000381469727,3,0.020547980400816623,1.1311441578907873,5.324999809265137,1.169492402114898,5.112500190734863,-4.7856962827228955,4.900000095367432,0.020547980400816623
686,2003-03-28,5.477499961853027,5.65749979019165,5.425000190734863,5.4375,14022400.0,0.0004566314637455271,-6.153880012324486,0.15999984741210938,70.32829787997518,54.832186494821244,-0.47930499554681205,-0.5767885077246362,-0.7094418831177816,-0.4383925840470191,7.351064562143378,0.2324995994567871,0.05627929078188387,0.5396249532699589,0.02906480498172037,1.0501851015581973,0.2843448791258396,0.7949050274140781,-0.7730886340109127,77.98166261379204,16.747378905026892,0.2552800741441193,3,-0.2962501049041748,-0.45875000953674316,-0.668124794960022,-0.3474998474121094,0.679999828338623,4,0.015518035369956884,-1.6718761175881554,5.474999904632568,1.1311441578907873,5.324999809265137,1.169492402114898,5.112500190734863,0.015518035369956884
687,2003-03-31,5.297500133514403,5.389999866485597,5.25,5.337500095367432,10058800.0,-0.03286167587260569,-1.0740685796634726,-1.0000000000000222,66.78659649262434,56.326993324140034,-0.23812437996265068,-0.39353466925091674,-0.5332656517839682,-0.25630569990730034,7.405733380347884,0.22749996185302734,0.06374385627439239,0.3447501182556145,-0.19018437026597024,0.8796846067771993,0.07728287399482259,0.6122173625164065,-0.4787181901903441,55.96332522758397,-10.467704381109932,0.2674672442607924,3,-0.08750033378600985,-0.27875018119811923,-0.4837501049041739,-0.16750001907348544,0.9524998664855966,0,0.06701274377089605,-6.153880012324486,5.477499961853027,-1.6718761175881554,5.474999904632568,1.1311441578907873,5.324999809265137,0.06701274377089605
688,2003-04-01,5.309999942779541,5.427499771118164,5.1875,5.322500228881836,13166800.0,0.0023595675224352686,1.1573074161782197,0.3125074505876954,68.53659915188022,58.4396696814711,-0.20956307584336287,-0.39622384759313434,-0.5435586299067996,-0.26359082021665525,7.737312584518044,0.23999977111816406,0.10797832296627341,0.33812491893768293,-0.21986214469564036,0.8961119825710062,0.059131387121021284,0.6171184507543446,-0.39057185783137083,42.79834131202125,-27.095634772684562,0.2789935318166618,4,-0.08625006675720215,-0.29124999046325684,-0.5481249094009399,-0.17999982833862305,1.0250000953674316,1,0.08615818942684084,-1.0740685796634726,5.297500133514403,-6.153880012324486,5.477499961853027,-1.6718761175881554,5.474999904632568,0.08615818942684084
689,2003-04-02,5.619999885559082,5.6875,5.440000057220459,5.440000057220459,12604800.0,0.05838040416574275,-1.7500019868233874,-14.399656685103949,67.3003953945097,61.46248279831522,-0.4470387977895438,-0.6850333279077496,-0.8433519036921382,-0.5653229658353291,8.386038602208393,0.377500057220459,0.16296510273542264,0.6123748779296871,-0.014890329798177504,1.2396400856575518,0.2987422740657548,0.9260074817936195,-0.6120031959816945,86.4999771118164,18.527224835051385,0.3136326038639321,4,-0.3562498092651367,-0.586249828338623,-0.8974997997283936,-0.48999977111816406,1.0599999427795401,2,0.04092527113114075,1.1573074161782197,5.309999942779541,-1.0740685796634726,5.297500133514403,-6.153880012324486,5.477499961853027,0.04092527113114075
690,2003-04-03,5.537499904632568,5.7125000953674325,5.474999904632568,5.614999771118164,13776800.0,-0.014679712207557594,-1.3456824427265301,-0.43055522441832433,73.24139640165804,63.86728590087704,-0.2847457073825943,-0.585286026179352,-0.7527635836150806,-0.47263574854242485,9.338472020154228,0.23750019073486417,0.18898993465035474,0.4998749017715456,-0.16926322249909997,1.1690130260421912,0.1653058396362228,0.8344439639068684,-0.4343727515960154,66.66663639129693,-3.455642722331177,0.3345690621353229,4,-0.26124978065490634,-0.49124979972839355,-0.8149998188018799,-0.4074997901916504,1.3124999999999991,3,0.08306998574612079,-1.7500019868233874,5.619999885559082,1.1573074161782197,5.309999942779541,-1.0740685796634726,5.297500133514403,0.08306998574612079
691,2003-04-04,5.375,5.550000190734863,5.309999942779541,5.545000076293945,10300800.0,-0.029345355743775947,1.666664900606112,2.1935531505146773,66.31991251487248,65.76930397018099,-0.08011301387969993,-0.40142855702322855,-0.583574452299854,-0.29711766921514915,10.150461808185788,0.24000024795532227,0.22757857136052717,0.31075000762939453,-0.368004748783453,0.9895047640422421,-0.0286273705770288,0.6501273858358179,-0.17437317619050674,35.714279226706445,-34.444222629470794,0.3393773782064236,4,-0.09874987602233798,-0.3287498950958252,-0.6524999141693115,-0.24499988555908203,1.4499998092651376,4,0.1506976637729378,-1.3456824427265301,5.537499904632568,-1.7500019868233874,5.619999885559082,1.1573074161782197,5.309999942779541,0.1506976637729378
692,2003-04-07,5.40749979019165,5.6599998474121085,5.380000114440918,5.567500114440918,9768800.0,0.006046472593795427,-1.6046526069724705,0.9411779555475771,63.92759080901416,66.71405386191643,-0.03693779064744085,-0.39636240291658176,-0.6060486268732017,-0.3153600200989537,11.085257811723851,0.2849998474121085,0.2917214110514674,0.30649981498718226,-0.3624670772707077,0.9754667072450722,-0.02798363114176272,0.6409832611161272,-0.12497324293288692,41.904714329181,-25.480980337724155,0.33448344612894515,4,-0.02624964714050293,-0.3612496852874756,-0.6424996852874756,-0.2774996757507324,1.4925003051757821,0,0.13869626058245643,1.666664900606112,5.375,-1.3456824427265301,5.537499904632568,-1.7500019868233874,5.619999885559082,0.13869626058245643
693,2003-04-08,5.127500057220459,5.262499809265137,5.050000190734863,5.074999809265137,14824800.0,-0.05177988790292076,-3.146354852365822,-0.3281258847546529,56.666672161091505,66.42598806612148,0.274254190724049,-0.0786531039181142,-0.30649740824391003,-0.021947602928010568,11.166080632585954,0.3574995994567871,0.3144043623132866,7.152557390810443e-08,-0.625569008927819,0.6255691519789668,-0.312784468701123,0.3127846117522708,0.5850000381469735,11.69809473838009,-53.778145407873296,0.3127845402266965,4,0.2537500858306885,-0.08124995231628418,-0.3450000286102295,0.0025000572204589844,1.8474998474121085,1,0.2189175875676208,-1.6046526069724705,5.40749979019165,1.666664900606112,5.375,-1.3456824427265301,5.537499904632568,0.2189175875676208
694,2003-04-09,5.077499866485597,5.235000133514403,5.037499904632568,5.067500114440918,7804000.0,-0.009751377898953528,-4.642849844347084,0.19047056793309655,55.83941504217055,65.43854176086624,0.3190007961701822,0.013589015337548638,-0.24606965717939033,0.035283091999431804,10.794191777555495,0.19750022888183505,0.3553527327716255,-0.07637510299682493,-0.6409299638502626,0.4881797578566127,-0.35865253342354375,0.2059023274298939,0.6217502307891847,5.92591860003488,-57.81052265427971,0.2822774304267189,4,0.2975001335144034,-0.031249761581421787,-0.28062474727630704,0.05250024795532138,1.9175000190734854,2,0.2476612909360365,-3.146354852365822,5.127500057220459,-1.6046526069724705,5.40749979019165,1.666664900606112,5.375,0.2476612909360365
695,2003-04-10,4.997499942779541,5.119999885559082,4.9375,5.112500190734863,10322400.0,-0.01575577071584011,1.8076983739807577,-11.500309951837231,48.567711793457846,63.020698862364306,0.36223741820028366,0.10362749480148281,-0.15764630115576495,0.11282086592483154,11.381599915830485,0.18249988555908203,0.36657163448621155,-0.1593750238418581,-0.7197105302436348,0.4009604825599187,-0.439542777042746,0.12079272935902985,0.675280146789552,8.304492103970992,-50.729869270679025,0.28016775320088816,4,0.3275001049041748,0.04875016212463379,-0.16874992847442627,0.13250017166137695,1.7024998664855966,3,0.3366683151222405,-4.642849844347084,5.077499866485597,-3.146354852365822,5.127500057220459,-1.6046526069724705,5.40749979019165,0.3366683151222405
696,2003-04-11,5.112500190734863,5.212500095367432,4.96999979019165,5.074999809265137,6917600.0,0.02301155563222701,1.0421061930556503,-0.32608957055723486,55.64409518306881,61.78264316130259,0.21234773107948168,0.02267139894773873,-0.25779684305112305,-0.0059537820151849274,12.066822348012554,0.24250030517578125,0.353732903904886,-0.0652497768402096,-0.5825933784209125,0.4520938247404933,-0.3239215776305606,0.1934220239501414,0.5161630934600838,24.22148480192612,-35.15938970967346,0.25867180079035146,4,0.21249985694885254,-0.06625008583068848,-0.26062512397766113,0.017499923706054688,1.614999771118164,4,0.3398532320930747,1.8076983739807577,4.997499942779541,-4.642849844347084,5.077499866485597,-3.146354852365822,5.127500057220459,0.3398532320930747
697,2003-04-14,5.25,5.257500171661377,4.987500190734863,5.119999885559082,7761200.0,0.02689482721473957,2.724125910920523,3.4666344539952187,53.80359309871788,60.14564248872899,0.07532240399885559,-0.0793188552205244,-0.38144443550694174,-0.1544902481827135,12.780725624975158,0.26999998092651367,0.31607731611524503,0.04712502956390363,-0.4294395577486574,0.5236896168764646,-0.19115726409237688,0.28540732322018414,0.33719348714325026,96.15390258431219,38.730667552460474,0.23828229365628056,4,0.07500004768371582,-0.2037498950958252,-0.39812493324279785,-0.11999988555908203,1.4875001907348624,0,0.29999996366955006,1.0421061930556503,5.112500190734863,1.8076983739807577,4.997499942779541,-4.642849844347084,5.077499866485597,0.29999996366955006
698,2003-04-15,5.28000020980835,5.375,5.130000114440918,5.21750020980835,5982800.0,0.0057143256777809626,-1.0631552741158945,0.4807688075413564,48.61539653349555,58.06953150417186,0.04539274566147178,-0.08430369353917655,-0.3956687051297605,-0.18975645457118606,13.674083373002697,0.24499988555908203,0.26537724481969427,0.05850021839141828,-0.3981591744871178,0.5151596112699544,-0.1698294780478502,0.28682991483068676,0.26821166810630537,78.28576224190849,24.12743325444317,0.22832969643926818,4,0.04499983787536621,-0.2337501049041748,-0.4256250858306885,-0.15000009536743164,1.614999771118164,1,0.30681814795190787,2.724125910920523,5.25,1.0421061930556503,5.112500190734863,1.8076983739807577,4.997499942779541,0.30681814795190787
699,2003-04-16,5.554999828338623,5.577499866485597,5.289999961853027,5.397500038146973,11082800.0,0.05208325901567634,1.8395071031122607,2.5199966430664062,52.2857133515022,55.74112227637677,-0.26797745639280546,-0.32081759144480504,-0.6504044537722677,-0.4755418868897543,14.837097528401234,0.297499656677247,0.239523928902603,0.29862484931945765,-0.14739980495711702,0.7446495035960323,0.07561252218117076,0.5216371764577445,-0.617499828338623,96.48436830611746,43.91412465044948,0.22301232713828725,4,-0.25624990463256836,-0.5087497234344482,-0.7262498140335083,-0.4249997138977051,2.4699997901916486,2,0.2556255841899162,-1.0631552741158945,5.28000020980835,2.724125910920523,5.25,1.0421061930556503,5.112500190734863,0.2556255841899162
700,2003-04-17,5.7874999046325675,5.815000057220459,5.457499980926514,5.59499979019165,11270400.0,0.041854200446209466,1.8888846075299683,1.222224576976752,57.82828507843371,54.797608116772466,-0.515495541549539,-0.5043554403551349,-0.8629061742087947,-0.7199404551281585,16.355091947281842,0.3575000762939453,0.21458579991177817,0.4836249351501456,0.02331199820159391,0.9439378720986973,0.2534684666758702,0.713781403624421,-0.837199907302856,96.74554510088055,45.432056448959706,0.23015646847427582,4,-0.411249876022338,-0.5899999141693106,-0.9924998283386222,-0.6574997901916495,2.2100000381469735,3,0.2086393089976517,1.8395071031122607,5.554999828338623,-1.0631552741158945,5.28000020980835,2.724125910920523,5.25,0.2086393089976517
701,2003-04-21,5.78249979019165,5.8474998474121085,5.682499885559082,5.7849998474121085,5476000.0,-0.0008639506735740321,1.5882335341658567,-0.01298730251521707,63.434898363642255,54.74286451173114,-0.4990982501870578,-0.4657401815886555,-0.8385206272979371,-0.7217993836042123,17.40400146109206,0.16499996185302646,0.1698723359934755,0.44212481975555384,-0.04899961015998855,0.9332492496710962,0.19656260479778265,0.687687034713325,-0.7976117904663091,92.44185079426695,39.99326815966154,0.24556221495777097,4,-0.3899998664855957,-0.5687499046325684,-0.9874997138977051,-0.6524996757507324,2.1475000381469718,0,0.15866840507798408,1.8888846075299683,5.7874999046325675,1.8395071031122607,5.554999828338623,-1.0631552741158945,5.28000020980835,0.15866840507798408
702,2003-04-22,6.0275001525878915,6.067500114440918,5.690000057220459,5.7874999046325675,11072000.0,0.042369281674996984,1.359374091960977,-95.99790196455895,67.60736793599362,55.958497375609156,-0.7229261662299349,-0.655550467428748,-1.0566980125520606,-0.9744194004535505,18.695211478852215,0.377500057220459,0.12521497124401293,0.6307501792907724,0.09559385322910519,1.1659065053524396,0.3631720162599388,0.898328342321606,-0.9908554420013447,95.73333740234385,40.32644104243518,0.26757816303083376,4,-0.5250000953674325,-0.7037501335144052,-1.2787500619888315,-0.8975000381469735,1.894999980926512,1,0.11613434948891577,1.5882335341658567,5.78249979019165,1.8888846075299683,5.7874999046325675,1.8395071031122607,5.554999828338623,0.11613434948891577
703,2003-04-23,6.022500038146973,6.105000019073486,5.925000190734862,6.010000228881836,9087600.0,-0.0008295502802719845,1.0281696951462045,0.05208248479586385,61.61616550831252,56.60035853851382,-0.6455004881191586,-0.6101632962016872,-1.0273619901460354,-0.9748301358640177,19.760548787791006,0.17999982833862394,0.1054364425288874,0.5802500724792479,-0.0054970639014797484,1.1659972088599755,0.2873765042888845,0.8731236406696112,-0.9033868952520763,89.87730366450793,36.81706505455462,0.2928735681903638,4,-0.5012500286102295,-0.6175000667572021,-1.2737499475479126,-0.8924999237060547,1.8949999809265137,2,0.11872148577152752,1.359374091960977,6.0275001525878915,1.5882335341658567,5.78249979019165,1.8888846075299683,5.7874999046325675,0.11872148577152752
704,2003-04-24,6.122499942779541,6.210000038146973,5.949999809265138,5.977499961853027,5813600.0,0.01660438422568067,-1.599998569490586,11.600175478751812,66.71428680419922,58.616644650818415,-0.6500367364226332,-0.6823368563242749,-1.1061979167199745,-1.0819896452720563,20.200523932406224,0.26000022888183505,0.09437911983040692,0.6403749704360964,-0.01607733207346218,1.296827272945655,0.3121488191813171,0.9686011216908756,-0.9047981122667856,88.37208123403546,35.50316703967803,0.3282261512547793,4,-0.5325000286102295,-0.6362500190734863,-1.3768749237060547,-0.992499828338623,1.5850000381469727,3,0.12617395596026193,1.0281696951462045,6.022500038146973,1.359374091960977,6.0275001525878915,1.5882335341658567,5.78249979019165,0.12617395596026193
705,2003-04-25,5.587500095367432,5.9375,5.375,5.914999961853027,24110000.0,-0.08738258103914753,2.0201346921167604,-2.258620065967963,55.005891663044046,58.54573314859345,-0.02519344884275565,-0.14596008446481434,-0.5558950774853813,-0.5537005606451153,19.127827809500914,0.747499942779541,0.10767787821710684,0.09975011348724383,-0.5583709849996605,0.7578712119741482,-0.2293104357562088,0.42881066273069646,-0.25072247993857033,25.449112055013874,-28.367426119789908,0.3290605492434523,4,0.011250019073486328,-0.08750009536743164,-0.8418750762939453,-0.45749998092651367,2.1949996948242188,4,0.4362415179525023,-1.599998569490586,6.122499942779541,1.0281696951462045,6.022500038146973,1.359374091960977,6.0275001525878915,0.4362415179525023
706,2003-04-28,5.5625,5.762499809265138,5.514999866485597,5.627500057220459,15424400.0,-0.004474289922278274,-2.09374301509488,0.1984735380749166,53.66430713089031,58.530256929945935,0.0786196508579744,-0.120440541950531,-0.5141968667853085,-0.5370617772084296,17.887348394965066,0.24749994277954102,0.12937069674592294,0.07050001621246338,-0.5884396916394374,0.7294397240643642,-0.2589698377134866,0.39996987013841334,-0.1875,22.45508879449861,-31.510462928233604,0.32946985392595024,4,0.10750007629394531,-0.03749990463256836,-0.8168749809265137,-0.43249988555908203,2.4149999618530273,0,0.43775279870194006,2.0201346921167604,5.587500095367432,-1.599998569490586,6.122499942779541,1.0281696951462045,6.022500038146973,0.43775279870194006
707,2003-04-29,5.6525001525878915,5.829999923706055,5.550000190734863,5.570000171661377,10690000.0,0.016179802712430025,-3.571426347114258,-1.2692293584712018,63.63636138447703,60.199253024499434,0.05779630701162919,-0.192342856713279,-0.5803059951748972,-0.6302345520437251,17.512296469120177,0.2799997329711914,0.18247405153422847,0.14275016784668093,-0.513248254812738,0.7987485905060998,-0.1852490434830285,0.47074937917639037,-0.2775001525878915,33.2335496898561,-25.001273031481233,0.3279992113297094,4,0.09749984741210849,-0.12750005722045987,-0.873750090599061,-0.5225000381469735,2.699999809265136,1,0.40291899412121546,-2.09374301509488,5.5625,2.0201346921167604,5.587500095367432,-1.599998569490586,6.122499942779541,0.40291899412121546
708,2003-04-30,5.767499923706055,5.90500020980835,5.625,5.637499809265138,11921200.0,0.02034493905595247,-2.6129121572150202,1.5757593272259354,67.33668269462319,61.87158295151288,0.02147939511475716,-0.28597246006110666,-0.6773229472274718,-0.7445370909536324,17.481831201439167,0.2800002098083496,0.21893328208893958,0.2348749399185177,-0.42369700958092693,0.8934468894179624,-0.09441103483120461,0.56416091466824,-0.2922999191284177,47.00597673948474,-17.108388443357654,0.32928597474972227,4,0.02500009536743164,-0.24249982833862305,-0.9887498617172241,-0.6374998092651367,2.3950004577636737,2,0.373645468281792,-3.571426347114258,5.6525001525878915,-2.09374301509488,5.5625,2.0201346921167604,5.587500095367432,0.373645468281792
709,2003-05-01,5.8499999046325675,5.892499923706055,5.6525001525878915,5.752500057220459,6536400.0,0.014304288169543655,1.6301361272959953,0.7499981660125428,71.39271847634217,63.37874221794715,-0.016510434112810835,-0.36929170583718207,-0.7343854784751018,-0.8258530278684066,16.67161044723673,0.23999977111816317,0.2568612657922609,0.3058749198913562,-0.3669984593997855,0.9787482991824978,-0.03056176975421465,0.642311609536927,-0.2999997138977042,84.44442749023422,12.722298506958921,0.3364366896455708,5,-0.05749988555908114,-0.27624988555908114,-1.0174999237060538,-0.7199997901916495,1.885000228881836,3,0.3534188287428317,-2.6129121572150202,5.767499923706055,-3.571426347114258,5.6525001525878915,-2.09374301509488,5.5625,0.3534188287428317
710,2003-05-02,5.997499942779541,6.09250020980835,5.832499980926514,5.852499961853027,5226000.0,0.025213682145561966,-1.810814154593232,1.487181618999192,71.85184470038499,64.31395847758523,-0.14649480198866183,-0.5065329245457599,-0.8664600522119548,-0.9714589709706294,15.944210136055547,0.26000022888183594,0.31294123850245725,0.4303749561309811,-0.2723308272953382,1.1330807395573004,0.07902206441782145,0.7817278478441407,-0.372499942779541,83.54974709067578,5.578724809690598,0.3513528917131594,5,-0.2049999237060547,-0.4237499237060547,-1.0699999332427979,-0.9462499618530273,1.8899998664855966,4,0.28511880858050875,1.6301361272959953,5.8499999046325675,-2.6129121572150202,5.767499923706055,-3.571426347114258,5.6525001525878915,0.28511880858050875
711,2003-05-05,6.184999942779541,6.477499961853027,5.9625000953674325,5.989999771118164,14659200.0,0.03126302655921376,-3.120006790174106,1.3448289469789896,72.53011599665501,64.86093048432538,-0.3027313253763335,-0.6642972086228838,-1.0326527994294166,-1.1515244571390548,16.260479486863236,0.5149998664855948,0.35039417710587095,0.5773749589920047,-0.170616131771542,1.3253660497555515,0.20337941361023137,0.9513705043737781,-0.5324997901916495,68.46360202107029,-6.9096775910090145,0.3739955453817736,5,-0.25874996185302734,-0.47749996185302734,-1.1362500190734863,-1.1412498950958252,1.7350001335144043,0,0.2582861539517156,-1.810814154593232,5.997499942779541,1.6301361272959953,5.8499999046325675,-2.6129121572150202,5.767499923706055,0.2582861539517156
712,2003-05-06,6.15749979019165,6.2874999046325675,6.0875000953674325,6.1875,7766000.0,-0.004446265617188083,-1.3529444763894964,-0.1538470943525413,71.17007197766952,65.92247564758728,-0.28480137214519186,-0.6089491358560863,-0.9838868321344441,-1.1210252747484848,16.262775737347944,0.19999980926513494,0.35843342964706615,0.5123748064041136,-0.2678772312766897,1.292626844084917,0.12224878756371194,0.9025008252445152,-0.38949966430663974,62.46332129261191,-12.023470408105595,0.39012601884040154,5,-0.23124980926513672,-0.4499998092651367,-1.057499885559082,-1.2099997997283936,1.7850003242492676,1,0.2955745405887753,-3.120006790174106,6.184999942779541,-1.810814154593232,5.997499942779541,1.6301361272959953,5.8499999046325675,0.2955745405887753
713,2003-05-07,6.25,6.355000019073486,6.042500019073486,6.0999999046325675,10540400.0,0.015022365076762911,-1.3584917543117796,-4.9999682110784684,68.3862399488952,66.10824821922016,-0.3817858625011912,-0.646172245535297,-1.0563481362075127,-1.2127124514765066,17.663047369771853,0.3125,0.35986976676928517,0.548750019073486,-0.2362013123720974,1.3337013505190694,0.15627435335069428,0.9412256847962777,-0.38266989707946664,72.424240672774,0.6902522412655685,0.39247566572279147,5,-0.32375001907348633,-0.5425000190734863,-1.1356251239776611,-1.3025000095367432,1.3924999237060547,2,0.33639999389648434,-1.3529444763894964,6.15749979019165,-3.120006790174106,6.184999942779541,-1.810814154593232,5.997499942779541,0.33639999389648434
714,2003-05-08,6.335000038146973,6.3400001525878915,6.09499979019165,6.1525001525878915,8178000.0,0.013600006103515527,1.5454567973405984,1.2166651301923428,65.7101832942058,67.29761395601591,-0.48441413028762703,-0.6662944086706251,-1.1148309207414222,-1.2963570202238461,19.185296145071124,0.24500036239624112,0.33097080907264775,0.5708750486373901,-0.20510859351004296,1.3468586907848232,0.18288322756367403,0.9588668697111062,-0.3822461549758902,77.90698791938568,8.95109989809393,0.3879918210737165,5,-0.33875012397766113,-0.627500057220459,-1.2137501239776611,-1.3875000476837158,1.4549999237060547,3,0.2884767691110086,-1.3584917543117796,6.25,-1.3529444763894964,6.15749979019165,-3.120006790174106,6.184999942779541,0.2884767691110086
715,2003-05-09,6.679999828338622,6.679999828338622,6.375,6.4000000953674325,11671200.0,0.054459319355042,1.1785722800671734,1.5342460742560007,71.54861562697486,69.28475934446976,-0.7354902114365727,-0.92627312350095,-1.431739815755125,-1.6332311941965978,21.40407487383788,0.3449997901916495,0.3302983447217782,0.8317498445510854,0.04104224990957839,1.6224574391925923,0.4363960472303319,1.2271036418718388,-0.6537814941520672,100.0,32.60980671534695,0.3953537973207533,5,-0.564999818801879,-0.8712499141693106,-1.53124976158142,-1.7174997329711905,1.2425003051757812,4,0.15793418148008698,1.5454567973405984,6.335000038146973,-1.3584917543117796,6.25,-1.3529444763894964,6.15749979019165,0.15793418148008698
716,2003-05-12,6.8499999046325675,7.177499771118164,6.6599998474121085,6.664999961853027,20720400.0,0.02544911387164306,-4.3076868527552215,0.6607147114621554,70.48567077740242,70.04579372146146,-0.7863448095772574,-1.011278686368482,-1.5799598391024103,-1.7939547816896795,23.68748613526437,0.5174999237060556,0.31562371353660446,0.914874935150146,0.08376689109923863,1.7459829792010533,0.4993209131246923,1.3304289571755996,-0.7550001144409171,71.14537990906055,7.037179229749654,0.41555402202545355,5,-0.44875001907348544,-0.7925000190734854,-1.6887497901916495,-1.87499976158142,1.4474997520446786,0,0.15145984220100828,1.1785722800671734,6.679999828338622,1.5454567973405984,6.335000038146973,-1.3584917543117796,6.25,0.15145984220100828
717,2003-05-13,6.824999809265138,6.929999828338622,6.675000190734862,6.764999866485597,13137600.0,-0.0036496490095602185,-1.1250032285943876,0.32432411533792455,69.79037511030171,70.3184262120924,-0.6454063424967904,-0.9088297562660275,-1.5281854453311388,-1.7603281616642095,25.93622914922585,0.25499963760375977,0.3670674211412406,0.8111248493194587,-0.04474867133154792,1.6669983699704654,0.38318808899395584,1.2390616096449616,-0.5351500225067145,68.94272785364002,7.759784597470961,0.42793676032550315,5,-0.40999984741211026,-0.7674999237060556,-1.6637496948242196,-1.8499996662139901,1.5225000381469735,1,0.16043960404838575,-4.3076868527552215,6.8499999046325675,1.1785722800671734,6.679999828338622,1.5454567973405984,6.335000038146973,0.16043960404838575
718,2003-05-14,6.9000000953674325,7.047500133514403,6.737500190734862,6.829999923706055,19027200.0,0.01098905321586674,-1.4313755556095595,1.1666706403134561,69.41323209069171,70.09848328035346,-0.6066647841213948,-0.9025132052271472,-1.572650638461293,-1.8200707924079502,27.960051871425616,0.309999942779541,0.4333247924638499,0.8051251411438001,-0.06482865934718696,1.675078941634787,0.370148240898307,1.2401020413892931,-0.4503733114242561,74.36492557595992,15.934619739369971,0.4349769002454934,5,-0.39500021934509366,-0.8425002098083505,-1.6862499713897714,-1.924999952316285,1.3250002861022958,2,0.1510869571977842,-1.1250032285943876,6.824999809265138,-4.3076868527552215,6.8499999046325675,1.1785722800671734,6.679999828338622,0.1510869571977842
719,2003-05-15,6.9749999046325675,7.107500076293945,6.869999885559082,6.922500133514403,13653600.0,0.010869537424425424,-2.015870324733157,0.749994891042967,94.97566817461549,72.66779699971242,-0.5646837804240956,-0.9124577746455769,-1.6148889438658607,-1.8753099701283462,29.48778706522166,0.23750019073486328,0.4796749735893284,0.8091249465942374,-0.10592212578085913,1.724172018969334,0.3516014104066896,1.2666484827817852,-0.3943559829978929,74.7663645805851,11.661670659244216,0.45752353618754815,5,-0.4049999713897696,-0.9175000190734854,-1.7612497806549063,-1.99999976158142,1.0274996757507315,3,0.0956989287742005,-1.4313755556095595,6.9000000953674325,-1.1250032285943876,6.824999809265138,-4.3076868527552215,6.8499999046325675,0.0956989287742005
720,2003-05-16,6.994999885559082,7.002500057220459,6.822500228881836,6.920000076293945,9418000.0,0.0028673808171999493,2.999989403636672,1.4285740236148956,96.58535057369322,75.34060084160555,-0.4786426601454288,-0.8826083617019549,-1.602267273838656,-1.878266165933323,30.371621079699366,0.17999982833862305,0.5148885941083883,0.7687499284744259,-0.19900445438641245,1.7365043113352643,0.2848727370440072,1.2526271199048447,-0.30692191101737976,64.73431643194917,-3.3671905242590583,0.4838771914304191,5,-0.38499999046325684,-0.9375,-1.7843748331069946,-2.0199997425079346,1.0749998092651367,4,0.11365262177276003,-2.015870324733157,6.9749999046325675,-1.4313755556095595,6.9000000953674325,-1.1250032285943876,6.824999809265138,0.11365262177276003
721,2003-05-19,6.699999809265138,6.960000038146973,6.699999809265138,6.9000000953674325,10546400.0,-0.042172992297392464,-1.599998569490563,-2.666677263074908,80.05737369358965,76.32807881004112,-0.11500096458567377,-0.5431971345844362,-1.2743382897354492,-1.570159757528459,31.017286932801337,0.2950000762939444,0.5328753452671702,0.42787485122680735,-0.5382939243658678,1.3940436268194825,-0.05520953656953065,0.9109592390231454,0.47749996185302646,5.780260149192587,-63.975186709869334,0.4830843877963376,5,-0.08999991416931241,-0.6262500286102304,-1.5143747329711923,-1.708749771118165,1.4875001907348624,0,0.1824627401569061,2.999989403636672,6.994999885559082,-2.015870324733157,6.9749999046325675,-1.4313755556095595,6.9000000953674325,0.1824627401569061
722,2003-05-20,6.727499961853027,6.9000000953674325,6.637499809265138,6.802499771118164,10471200.0,0.004104500503098629,-1.0588248493756385,0.37499850988601224,79.00301026740911,77.50771995654266,-0.05938905575811493,-0.5434280174739534,-1.2624306085458255,-1.582903399637023,31.064570745082452,0.2625002861022949,0.5433954610631124,0.4203750133514408,-0.5591055257666637,1.3998555524695453,-0.06936525620761191,0.9101152829104935,0.4404498100280758,19.14895775630982,-51.274769251951746,0.48974026955905237,5,-0.09125018119812012,-0.6449999809265137,-1.541874885559082,-1.6899998188018799,1.6750001907348615,1,0.23337045020090597,-1.599998569490563,6.699999809265138,2.999989403636672,6.994999885559082,-2.015870324733157,6.9749999046325675,0.23337045020090597
723,2003-05-21,6.737500190734862,6.7874999046325675,6.5900001525878915,6.699999809265138,12470000.0,0.0014864702992998247,1.872727651044893,-0.5000063578449212,78.04106672853754,78.87781811591285,0.007861591837773574,-0.5239804832450794,-1.2296764426465776,-1.5794161207944066,30.951112301801576,0.19749975204467596,0.5407758402890392,0.39462523460388077,-0.5932715583808958,1.3825220275886574,-0.09932316188850798,0.8885736310962695,0.40923158264160175,28.502427032385935,-38.489312460512835,0.4939483964923884,5,0.03874969482421964,-0.5837502479553214,-1.551875114440917,-1.700000047683715,1.5900001525878915,2,0.2389609812391924,-1.0588248493756385,6.727499961853027,-1.599998569490563,6.699999809265138,2.999989403636672,6.994999885559082,0.2389609812391924
724,2003-05-22,6.894999980926514,7.125,6.679999828338622,6.75,17869600.0,0.023376591574459482,-2.1228046693179765,3.8666268246784803,78.17895294090884,79.6145222619055,-0.06911682595840762,-0.6541792499514685,-1.340178883547484,-1.7227348832781963,30.812572042441943,0.44500017166137784,0.5512965196796724,0.5135000228881834,-0.49823682979318473,1.5252368755695516,0.007631596547499342,1.0193684492288675,-0.30499982833862216,57.00932996784238,-7.562090550678342,0.505868426340684,5,-0.011250019073486328,-0.661250114440918,-1.7093749046325684,-1.8574998378753662,1.692499637603758,3,0.19289345964066218,1.872727651044893,6.737500190734862,-1.0588248493756385,6.727499961853027,-1.599998569490563,6.699999809265138,0.19289345964066218
725,2003-05-23,8.024999618530272,8.1875,7.5374999046325675,7.90500020980835,74360400.0,0.1638868224408485,1.9213476162973158,0.8275822379779348,86.2919021774809,81.37077019524759,-1.104404221917747,-1.6782491920404148,-2.421573682088006,-2.829523395553151,33.44253762181732,1.2925000190734863,0.5998240917615938,1.5216246843337995,0.3396780663884291,2.70357130227917,0.9306513753611139,2.112597993306485,-1.4349994659423801,89.82783117425814,24.685091325615957,0.5909733089726852,5,-0.6362495422363263,-1.2437496185302717,-2.852499604225157,-2.978749513626097,1.1000003814697283,4,-0.0028037432045502353,-2.1228046693179765,6.894999980926514,1.872727651044893,6.737500190734862,-1.0588248493756385,6.727499961853027,-0.0028037432045502353
726,2003-05-27,7.997499942779541,8.220000267028809,7.887499809265138,7.925000190734862,18655200.0,-0.003426751035256359,-3.5084650423010078,0.6041675772976873,86.29191840911326,83.20427500622665,-1.0024301696785018,-1.5378166343335256,-2.3369688990860977,-2.7780582556926205,36.22479514904085,0.332500457763671,0.6590501832770066,1.3723750114440918,0.10029074993079501,2.6444592729573886,0.736332880687443,2.0084171422007406,-1.3435997962951651,86.34967431731843,20.00597023772093,0.6360421307566485,5,-0.5924997329711914,-1.1999998092651367,-2.710624933242798,-2.8999998569488525,1.3449997901916522,1,0.009065301977292606,1.9213476162973158,8.024999618530272,-2.1228046693179765,6.894999980926514,1.872727651044893,6.737500190734862,0.009065301977292606
727,2003-05-28,7.929999828338622,8.125,7.8125,7.862500190734862,14472800.0,-0.008440151912956328,-2.731342858688296,0.931032668389852,83.46613534463656,84.7657087011094,-0.8512165717312499,-1.3607076938908014,-2.2136631344938245,-2.690893339598145,38.86159401167515,0.3125,0.6760526118523567,1.1909999132156361,-0.12159426768959225,2.5035940941208645,0.5347028227630224,1.84729700366825,-1.1821336746215803,82.20856329266853,15.946872560358415,0.656297090452614,5,-0.5249996185302725,-1.1324996948242179,-2.626874923706054,-2.8162498474121085,1.4474997520446786,2,0.03247164908392253,-3.5084650423010078,7.997499942779541,1.9213476162973158,8.024999618530272,-2.1228046693179765,6.894999980926514,0.03247164908392253
728,2003-05-29,7.922500133514403,8.057499885559082,7.855000019073486,7.9025001525878915,15214800.0,-0.0009457370727068426,-2.52172921512773,0.2962976044985149,82.63104791876466,83.39408422823706,-0.7637373250373907,-1.2474397720595638,-2.154452407468071,-2.663133721117065,41.42857179299592,0.2024998664855957,0.6893057929071666,1.0757502079009997,-0.2547384863440092,2.4062389021460087,0.41050586077849527,1.7409945550235042,-1.0863059329986555,80.68181501510237,15.236645348884238,0.6652443471225046,5,-0.5174999237060538,-1.1249999999999991,-2.5093750953674308,-2.6987500190734854,1.617499828338624,3,0.060586937328400925,-2.731342858688296,7.929999828338622,-3.5084650423010078,7.997499942779541,1.9213476162973158,8.024999618530272,0.060586937328400925
729,2003-05-30,7.917500019073486,8.107500076293945,7.8400001525878915,7.875,9336400.0,-0.0006311283504767395,-3.7555662932492995,2.1250029802352697,79.56990080418582,81.50347869829181,-0.6827861604195702,-1.1379491892262203,-2.095121306296738,-2.6433654061816725,44.15332699187293,0.2674999237060538,0.7099844970595086,0.9673750877380369,-0.3582999624156038,2.2930501378916777,0.304537562661217,1.6302126128148569,-0.9982774545669546,55.677642881645994,-5.173646272573748,0.6628375250768203,5,-0.5124998092651367,-1.119999885559082,-2.4543750286102295,-2.674999952316284,1.9950003623962402,4,0.051784063563190985,-2.52172921512773,7.922500133514403,-2.731342858688296,7.929999828338622,-3.5084650423010078,7.997499942779541,0.051784063563190985
730,2003-06-02,7.707499980926514,8.057499885559082,7.65500020980835,7.882500171661378,12740800.0,-0.026523528593757728,-1.8750004257478687,-4.117649698751269,70.10551463090908,80.3977165802162,-0.4035242029600452,-0.8361410815446959,-1.831465555152258,-2.4252169671875112,46.19284339834694,0.4024996757507324,0.7259320599653858,0.6718750476837156,-0.6151153787108168,1.958865474078248,0.028379834486448985,1.3153702608809823,-0.710230754268645,9.291993947122561,-48.18109043932203,0.6434952131972664,6,-0.30249977111816406,-0.9099998474121094,-2.1693750619888306,-2.4124999046325684,2.184999942779543,0,0.11417445861582398,-3.7555662932492995,7.917500019073486,-2.52172921512773,7.922500133514403,-2.731342858688296,7.929999828338622,0.11417445861582398
731,2003-06-03,7.78249979019165,8.024999618530272,7.6500000953674325,7.6624999046325675,11732800.0,0.00973075698355319,-4.172424906112114,-0.6857128843984518,71.93585888500262,79.61247753772659,-0.34511591028229205,-0.8277636814932388,-1.8577630250974888,-2.4903519904762046,47.43444195235783,0.37499952316283913,0.7035085456838361,0.6669998645782469,-0.5957702389444375,1.9297699681009313,0.03561481281690515,1.2983849163395886,-0.711866701111525,27.894678195085532,-26.96565238647166,0.6313850517613421,6,-0.3774995803833008,-0.9149997234344482,-2.2331247329711914,-2.487499713897705,1.7800002098083496,1,0.17250244086100897,-1.8750004257478687,7.707499980926514,-3.7555662932492995,7.917500019073486,-2.52172921512773,7.922500133514403,0.17250244086100897
732,2003-06-04,7.977499961853027,8.050000190734862,7.752500057220459,7.78249979019165,11060800.0,0.025056238601784075,-1.333337696555347,1.625002980235069,73.39848418546562,79.09663503294081,-0.38460179738228195,-0.9269480306121718,-1.995874529158419,-2.6784446915281155,48.755753721637205,0.2975001335144025,0.6842718854777043,0.7710000276565552,-0.4630736168176206,2.005073672130731,0.15396320541946729,1.388036849893643,-0.8379048420959805,71.58467325448925,18.398759928446644,0.6170368222370877,6,-0.5274999141693115,-1.0924997329711914,-2.379999876022339,-2.682499885559082,1.547499656677246,2,0.1711062084168411,-4.172424906112114,7.78249979019165,-1.8750004257478687,7.707499980926514,-3.7555662932492995,7.917500019073486,0.1711062084168411
733,2003-06-05,8.352499961853027,8.425000190734862,7.800000190734862,7.882500171661378,17132400.0,0.04700720799663838,1.032519505733295,2.4102532125346885,76.46494389627253,78.90618958353679,-0.5659367485303433,-1.1977679575042703,-2.3153059690128384,-3.0425300997154956,50.17526162203362,0.6249999999999991,0.7260907803023562,1.040875029563904,-0.20823859256759825,2.289988651695407,0.4163182184981524,1.6654318406296555,-1.1480805332596749,90.6451329083435,38.52883533149283,0.6245568110657514,6,-0.3712499141693133,-1.3274998664855966,-2.7149999141693115,-3.057499885559082,1.5225000381469727,3,0.1227177040660381,-1.333337696555347,7.977499961853027,-4.172424906112114,7.78249979019165,-1.8750004257478687,7.707499980926514,0.1227177040660381
734,2003-06-06,8.162500381469728,8.712499618530272,8.032500267028809,8.585000038146973,19026800.0,-0.022747630200664726,1.007381663239069,-0.8989358410244475,71.05502040468147,77.21320271989238,-0.19806282522849372,-0.9105195539262922,-2.077650482810177,-2.838378666439164,51.78368773428503,0.6799993515014631,0.7759039209347751,0.7595004320144669,-0.4557152053924298,1.9747160694213628,0.1518926133110181,1.3671082507179149,-0.860434491905055,48.23534269236089,-2.1904751359325516,0.607607818703448,6,0.0187494754791242,-0.9800004959106463,-2.5037503242492694,-2.867500305175783,1.2749996185302717,4,0.16875951191505711,1.032519505733295,8.352499961853027,-1.333337696555347,7.977499961853027,-4.172424906112114,7.78249979019165,0.16875951191505711
735,2003-06-09,7.735000133514403,8.122500419616701,7.625,8.100000381469728,12554000.0,-0.052373687960348914,1.4268293959408274,0.8639066143292885,67.81412373968459,75.16011442328922,0.20559551734304282,-0.4215414551860306,-1.6113150489639327,-2.3968732987542145,52.239259609954416,0.5375003814697283,0.8283980147704604,0.27925016880035347,-0.8947131257505854,1.4532134633512932,-0.30773147847511684,0.8662318160758238,-0.29189087105317046,10.114958354014489,-44.059735506720386,0.5869816472754699,6,0.4337496757507333,-0.46250033378601074,-2.051875114440917,-2.440000057220458,1.4424996376037607,0,0.2815126322390862,1.007381663239069,8.162500381469728,1.032519505733295,8.352499961853027,-1.333337696555347,7.977499961853027,0.2815126322390862
736,2003-06-10,7.887499809265138,7.90500020980835,7.550000190734862,7.739999771118164,12334400.0,0.019715536279046653,2.890393277802754,-0.40410941902983905,69.14191938521661,73.56853487224255,0.04006462838973235,-0.5189350078289037,-1.722487378509606,-2.5333010358919275,51.847068339372896,0.3550000190734872,0.8811845910240157,0.37987484931945925,-0.7728844144428626,1.532634113081782,-0.19650478256170256,0.9562544812006211,0.824999809265134,29.03223954013614,-28.35134530941729,0.5763796318811614,6,0.24375009536742898,-0.5499999523162851,-2.2043747901916513,-2.5924997329711923,0.9075002670288077,1,0.25419970369897493,1.4268293959408274,7.735000133514403,1.007381663239069,8.162500381469728,1.032519505733295,8.352499961853027,0.25419970369897493
737,2003-06-11,7.920000076293945,7.96750020980835,7.625,7.815000057220459,8931600.0,0.0041204776944185895,2.424997198585703,0.7118643519865473,69.36937499863316,72.09501565889461,0.006701455714932969,-0.4903341125784628,-1.7066277427745824,-2.5464632009170547,51.46774951670751,0.3425002098083496,0.7942170248597096,0.3576251029968258,-0.7621663232498328,1.4774165292434844,-0.20227061012650438,0.9175208161201551,0.7692495536804174,31.827962811195466,-28.00230497240746,0.5598957131233295,6,0.21124982833862127,-0.5425002574920663,-2.1031250953674316,-2.4912500381469727,0.9099998474121094,2,0.2073863520055217,2.890393277802754,7.887499809265138,1.4268293959408274,7.735000133514403,1.007381663239069,8.162500381469728,0.2073863520055217
738,2003-06-12,7.942500114440918,8.087499618530272,7.752500057220459,7.947500228881836,7390000.0,0.002840913880079343,1.3508832396944384,-0.047620128882248494,67.95202174933837,70.804140208356,-0.014151408892007389,-0.454005242022248,-1.6799123171791095,-2.5463440546052283,50.969114565601956,0.3349995613098127,0.7058239625906131,0.3280001401901247,-0.7585293722273825,1.4145296526076319,-0.21526461601862934,0.8712648963988778,0.7239645267486541,33.76345091630724,-25.332112947496277,0.5432647562087534,6,0.18874979019164861,-0.565000295639039,-2.1256251335144043,-2.5137500762939453,0.682499885559082,3,0.19924450504093572,2.424997198585703,7.920000076293945,2.890393277802754,7.887499809265138,1.4268293959408274,7.735000133514403,0.19924450504093572
739,2003-06-13,7.642499923706055,7.987500190734862,7.460000038146973,7.925000190734862,9242800.0,-0.037771506000913724,1.5889561076071637,56.49876025176408,40.838328988689355,67.55223069255382,0.27126403860328807,-0.10691518435538683,-1.3431617285765522,-2.2230839703389904,50.00343828540898,0.5275001525878897,0.6211346167620775,-0.005375051498413441,-1.049369521718413,1.0386194187215851,-0.5273722866084132,0.5166221836115863,1.0016354284744224,27.547136675485977,-26.51835459814019,0.5219972351099994,6,0.44374990463256836,-0.23875021934509366,-1.825624942779541,-2.213749885559082,1.0574998855590838,4,0.2921164669389156,1.3508832396944384,7.942500114440918,2.424997198585703,7.920000076293945,2.890393277802754,7.887499809265138,0.2921164669389156
740,2003-06-16,7.789999961853027,7.90500020980835,7.6624999046325675,7.727499961853027,9033600.0,0.019299972472285765,-1.5194821923101554,-0.2212387289305699,45.300113641690196,64.59270344329687,0.1527618499447927,-0.20216723309932938,-1.448780064057086,-2.346908874520567,49.21408478427964,0.2625002861022949,0.5424840739054702,0.10237498283386248,-0.8965184606031826,1.1012684262709076,-0.3970717388846605,0.6018217045523855,0.806769977766109,52.58966444319836,2.5001753268288383,0.4994467217185226,6,0.2962498664855957,-0.2462501525878915,-1.9381250143051147,-2.3612499237060547,0.9075002670288086,0,0.21148909450765618,1.5889561076071637,7.642499923706055,1.3508832396944384,7.942500114440918,2.424997198585703,7.920000076293945,0.21148909450765618
741,2003-06-17,7.922500133514403,8.182499885559082,7.9000000953674325,7.929999828338622,11718000.0,0.017009007998744385,-9.76194368755746,-0.1199951171875,49.83499021565838,61.97453744665163,0.04716955302802095,-0.25126742453508744,-1.5317567003948431,-2.4545634004044166,49.134615481016006,0.3924999237060547,0.4861572399113907,0.17375013828277464,-0.7141250353762514,1.0616253119418015,-0.2701874485467384,0.6176877251122876,0.6287990100458467,64.01386754945896,17.24419157971961,0.4439375868295133,6,0.16374969482421964,-0.2712502479553214,-1.960625171661376,-2.392500162124633,0.6524996757507351,1,0.15840954451925593,-1.5194821923101554,7.789999961853027,1.5889561076071637,7.642499923706055,1.3508832396944384,7.942500114440918,0.15840954451925593
742,2003-06-18,8.297499656677246,8.359999656677246,7.9000000953674325,7.949999809265138,17599600.0,0.04733348271923532,-1.0558672909425344,-46.33519837232949,57.10226405545329,59.823128575449495,-0.31029531117254017,-0.5297777207407028,-1.8529018186664414,-2.8008873089175026,49.441510038871314,0.45999956130981356,0.47800978723954923,0.4702496767044071,-0.3083402291576274,1.2488395825664425,0.08095472377338986,0.8595446296354243,0.21014752266647285,93.05555261211505,48.48631101255525,0.38929495293101757,6,-0.21124982833862305,-0.6462497711181641,-2.068124771118164,-2.518749713897705,0.4075002670288086,2,0.05995787167238342,-9.76194368755746,7.922500133514403,-1.5194821923101554,7.789999961853027,1.5889561076071637,7.642499923706055,0.05995787167238342
743,2003-06-19,8.347499847412111,8.609999656677246,8.164999961853027,8.385000228881836,18816800.0,0.006025934655463194,-1.21117776956394,-0.10791481420494604,58.007445763545974,58.37339805976777,-0.40351306670651166,-0.4774557637679129,-1.8383296274603005,-2.815402829959268,50.11765693452552,0.44499969482421875,0.4610763479714315,0.4397498846054093,-0.18144777422961056,1.0609475434404292,0.12915105518789893,0.7503487140229188,-0.8874998092651385,77.17392205741635,32.6049079907403,0.3105988294175099,6,-0.3125000000000018,-0.6962499618530291,-2.1112499237060565,-2.56874990463257,0.48000049591064275,3,0.057801747243341195,-1.0558672909425344,8.297499656677246,-9.76194368755746,7.922500133514403,-1.5194821923101554,7.789999961853027,0.057801747243341195
744,2003-06-20,8.225000381469728,8.524999618530272,8.185000419616701,8.497500419616701,13017600.0,-0.014674988701001257,1.076340901612396,7.266593764305314,59.96151156773267,57.50088559621756,-0.3030886462535305,-0.2637286394326388,-1.6497379892355841,-2.6622016615738904,50.2045981743779,0.33999919891357067,0.4194503368291187,0.2507503986358657,-0.16461279638527415,0.6661135936570055,0.043068801125295764,0.4584319961464356,-0.74200035095215,59.36682047919276,9.908551750165557,0.20768159751056975,6,-0.19000053405761896,-0.5737504959106463,-1.943750500679018,-2.4462504386901873,0.44749927520751775,4,0.04863217021016064,-1.21117776956394,8.347499847412111,-1.0558672909425344,8.297499656677246,-9.76194368755746,7.922500133514403,0.04863217021016064
745,2003-06-23,8.002499580383299,8.305000305175781,7.952499866485597,8.225000381469728,8208800.0,-0.027051767874407107,-1.1860476807248577,0.816516586931352,54.00728162381006,55.81925917828349,-0.04319507075229456,-0.04532368185755509,-1.3597887859678188,-2.410619984941084,48.716427945236404,0.35250043869018466,0.32213194382638743,0.029374599456785333,-0.385531470978405,0.4442806698919748,-0.17807843576080984,0.2368276346743805,-0.49695955734252717,14.436556105298784,-36.18997460571364,0.20745303521759478,6,0.03250026702881037,-0.351249694824217,-1.688749670982359,-2.223749637603758,0.5800008773803746,0,0.08716029558959759,1.076340901612396,8.225000381469728,-1.21117776956394,8.347499847412111,-1.0558672909425344,8.297499656677246,0.08716029558959759
746,2003-06-24,8.069999694824219,8.114999771118164,7.627500057220459,7.9749999046325675,16094000.0,0.008434878847902061,4.270268807365461,-0.42696381194038524,51.76694789277167,53.86343394429888,-0.09173171968580895,-0.11290237000634207,-1.361372869978604,-2.4459164865543173,46.75683037554927,0.4874997138977051,0.24840480110016205,0.09324972629547101,-0.32381425600383906,0.510313708594782,-0.11528226485418358,0.3017817174451265,-0.5423704791107173,45.03814941486112,-2.815979671994512,0.2085319911496553,6,-0.034999847412109375,-0.4187498092651367,-1.7362498044967651,-2.2912497520446777,0.7150001525878924,1,0.07775719427351047,-1.1860476807248577,8.002499580383299,1.076340901612396,8.225000381469728,-1.21117776956394,8.347499847412111,0.07775719427351047
747,2003-06-25,8.1875,8.375,8.087499618530272,8.087499618530272,11620400.0,0.014560137499279202,-4.749985694939655,1.0526379191784416,46.50423900042028,51.48034697219687,-0.18695731110616265,-0.22147755409603853,-1.4146654431588868,-2.531640028743526,45.156961693588855,0.30500030517578125,0.21607819882678658,0.1978750228881836,-0.228897668627301,0.6246477144036682,-0.015511322869558697,0.4112613686459259,-0.6382233754672235,56.99747288336388,13.954819773951996,0.21338634575774246,6,-0.15250015258789062,-0.536250114440918,-1.8456251621246338,-2.408750057220459,0.6424999237060547,2,0.04732822097894829,4.270268807365461,8.069999694824219,-1.1860476807248577,8.002499580383299,1.076340901612396,8.225000381469728,0.04732822097894829
748,2003-06-26,8.402500152587889,8.425000190734862,8.215000152587889,8.277500152587889,10938400.0,0.02625956062142154,1.470587575312188,1.2499952316465857,55.031439247777165,53.057359223206625,-0.36860745756142776,-0.42021831913922547,-1.5626028632481255,-2.712651913632384,43.5016877987688,0.2375001907348615,0.17011478312605544,0.38887517452239884,-0.0744267239916443,0.852177073036442,0.15722422526537727,0.6205261237794204,-0.8320090674122227,86.35102776389029,42.149057284712875,0.23165094925702165,6,-0.2837502956390363,-0.7512502670288068,-2.0431252717971784,-2.623750209808348,0.4349994659423846,3,0.0360011622284826,-4.749985694939655,8.1875,4.270268807365461,8.069999694824219,-1.1860476807248577,8.002499580383299,0.0360011622284826
749,2003-06-27,8.327500343322754,8.569999694824219,8.274999618530272,8.465000152587889,10868800.0,-0.008925892044409633,-1.4329776900358056,-1.0999984741210795,64.57564558331649,55.19908499449844,-0.20810652569556432,-0.329838384209177,-1.4288945535569875,-2.603275883481995,41.791793104637996,0.2950000762939471,0.11814867149443842,0.29337534904479945,-0.18795040943174435,0.7747011075213432,0.05271246980652755,0.5340382282830713,-0.7362190867170559,74.27061594230395,24.69287804306483,0.24066287923827176,6,-0.20875048637390137,-0.6312506198883074,-1.8625004291534424,-2.548750400543213,0.3099994659423846,4,0.06004202694520644,1.470587575312188,8.402500152587889,-4.749985694939655,8.1875,4.270268807365461,8.069999694824219,0.06004202694520644
750,2003-06-30,8.587499618530272,8.675000190734862,8.439999580383299,8.560000419616701,12374000.0,0.03122176697548773,1.320989747429834,-0.19999445134171168,66.35513310662026,57.03465642682754,-0.38340273223653476,-0.5486600796207401,-1.6334489910594474,-2.8287146114392137,40.83153943916098,0.3474998474121076,0.07905617323922343,0.5093746423721299,-0.0059225972932832605,1.0246718820375431,0.25172602253942244,0.7670232622048365,-0.9758439939231431,91.64672448193184,37.83964930638224,0.25764861983270665,6,-0.43624949455261053,-0.5012497901916486,-2.02874970436096,-2.8087496757507306,0.1675004959106463,0,0.009898112596542052,-1.4329776900358056,8.327500343322754,1.470587575312188,8.402500152587889,-4.749985694939655,8.1875,0.009898112596542052
751,2003-07-01,9.125,9.149999618530273,8.420000076293945,8.642499923706055,25364400.0,0.06259102245662973,1.7417858537231852,17.54596844113284,72.77882259281103,58.77649626431173,-0.8184601423909683,-1.0334103130297976,-2.1079543876906772,-3.3286570594719844,40.093705415611645,0.7299995422363281,0.16878616822431525,0.9797500133514401,0.3023383544721341,1.657161672230747,0.6410441839117862,1.318455842791094,-1.4708105927477622,97.6470947265625,39.36367127246006,0.33870582943965344,7,-0.7362501621246338,-0.820000171661377,-2.0399999618530273,-2.841249942779541,-0.5725002288818359,1,-0.05945200462863853,1.320989747429834,8.587499618530272,-1.4329776900358056,8.327500343322754,1.470587575312188,8.402500152587889,-0.05945200462863853
752,2003-07-02,9.342499732971193,9.484999656677246,9.162500381469727,9.21500015258789,19875600.0,0.023835587174925177,-1.774197782545028,0.2642477932078671,74.64787928364285,60.62543332210027,-0.9746307469366897,-1.2051953699122446,-2.2665312521524292,-3.5048770819501307,39.42906129967619,0.3599996566772461,0.25109198733053617,1.1289997577667261,0.27160875754082703,1.9863907579926243,0.7003042576537766,1.5576952578796757,-1.5985617130422733,88.77952918507387,26.26285581782316,0.42869550011294927,7,-0.7862498760223406,-0.8699998855590838,-2.2412495613098162,-2.9424996376037615,-1.1974992752075195,2,-0.05967352437716156,1.7417858537231852,9.125,1.320989747429834,8.587499618530272,-1.4329776900358056,8.327500343322754,-0.05967352437716156
753,2003-07-03,9.3774995803833,9.475000381469727,9.202500343322754,9.22249984741211,7143600.0,0.003746304352419516,-1.7948902289322202,1.215688181131381,83.68931621731623,63.26185606094288,-0.9478351921671919,-1.2221265996260176,-2.2408254745696112,-3.499451573683123,38.23114256283072,0.27250003814697266,0.32058901716754207,1.11274962425232,0.11013623093373859,2.1153630175709024,0.6114429275930284,1.6140563209116108,-1.4942766295145145,91.11569645414444,23.176942290427633,0.5013066966592911,7,-0.8212497234344482,-0.9049997329711914,-2.276249408721924,-2.977499485015869,-0.8849992752075195,3,-0.058384396819654905,-1.774197782545028,9.342499732971193,1.7417858537231852,9.125,1.320989747429834,8.587499618530272,-0.058384396819654905
754,2003-07-07,9.539999961853027,9.572500228881836,9.357500076293944,9.454999923706056,9704400.0,0.01732875379804444,1.8666577657403582,0.5483882876286579,83.7837817934378,66.57035607979041,-1.010445638607429,-1.345100863096171,-2.3427041329670573,-3.6225663353189077,36.689653248494174,0.2150001525878924,0.34873008409280537,1.2063750267028812,0.05510186189140498,2.3576481915143583,0.6307384442971422,1.7820116091086202,-1.5286348745195646,97.18002058777775,26.17198695144974,0.5756365824057386,7,-0.9399998188018799,-1.023749828338623,-2.4387497901916504,-3.1399998664855957,-0.5450000762939453,0,-0.07363735284400375,-1.7948902289322202,9.3774995803833,-1.774197782545028,9.342499732971193,1.7417858537231852,9.125,-0.07363735284400375
755,2003-07-08,9.912500381469727,9.954999923706056,9.574999809265137,9.672499656677246,14692800.0,0.03904616573440167,1.338463615102674,2.8235366715659915,85.15901000532267,70.28058520340718,-1.2108544452195282,-1.629657481648458,-2.6317571706148915,-3.953155131527689,36.7767259152173,0.4149999618530291,0.38404251542445067,1.4700004339218147,0.15665094498450038,2.78334992285913,0.8133256894531566,2.126675178390472,-1.7450217799814265,97.23129990481884,24.291841880243297,0.6566747444686575,7,-0.8912506103515625,-1.205000400543213,-2.8112502098083496,-3.450000286102295,-1.015000343322754,1,-0.12862552566333862,1.8666577657403582,9.539999961853027,-1.7948902289322202,9.3774995803833,-1.774197782545028,9.342499732971193,-0.12862552566333862
756,2003-07-09,9.892499923706056,10.0,9.6875,9.925000190734863,7970000.0,-0.0020177005794681513,2.4246596817599873,-0.1354173703304795,82.22221023440339,74.24924867384976,-1.0115171690734002,-1.530199873630492,-2.5260152826004383,-3.890255252838383,37.145985401772066,0.3125,0.4294168896744104,1.3497499704360987,-0.08564369900982882,2.785143639882026,0.632053135713134,2.0674468051590624,-1.5105187635516248,87.1641641482064,16.076536099603942,0.7176968347229639,7,-0.7849998474121112,-1.1624999046325701,-2.7912497520446795,-3.401249885559084,-0.9875001907348651,2,-0.11498608218730155,1.338463615102674,9.912500381469727,1.8666577657403582,9.539999961853027,-1.7948902289322202,9.3774995803833,-0.11498608218730155
757,2003-07-10,9.5625,9.899999618530273,9.52750015258789,9.80500030517578,9496000.0,-0.03335859754876069,-1.38399658203125,7.461486545967078,72.05081091709158,76.14028997044025,-0.520721471498133,-1.1287081715493237,-2.115242171854229,-3.515965234241037,37.2373497466836,0.3724994659423828,0.5109399970516044,0.9376250505447388,-0.5352074252557202,2.4104575263451977,0.2012088126445093,1.6740412884449682,-0.953996202267188,45.141042214008195,-24.136686631694246,0.7364162379002295,7,-0.4250001907348633,-0.8324999809265137,-2.426249861717224,-3.057499885559082,-0.5124998092651367,3,-0.10562093896803515,2.4246596817599873,9.892499923706056,1.338463615102674,9.912500381469727,1.8666577657403582,9.539999961853027,-0.10562093896803515
758,2003-07-11,9.524999618530273,9.61750030517578,9.385000228881836,9.587499618530273,8532800.0,-0.003921608519710018,2.795877059135011,0.25773163441875285,74.34453691466938,77.22572234059056,-0.34335745136236184,-1.0188068727374375,-1.999446346460891,-3.4377752910167105,36.975254985745146,0.23250007629394354,0.6051167263635868,0.8209996938705437,-0.6674288242096793,2.309428211950766,0.07678543483043221,1.5652139529106552,-0.7216863524800559,26.069970758932087,-42.62476588765065,0.7442142590401112,7,-0.3149995803833008,-0.7949995994567871,-2.3574994802474976,-2.994999408721924,-0.08999919891357422,4,-0.14488180745770318,-1.38399658203125,9.5625,2.4246596817599873,9.892499923706056,1.338463615102674,9.912500381469727,-0.14488180745770318
759,2003-07-14,9.875,9.987500190734863,9.6850004196167,9.697500228881836,11137200.0,0.03674544834509219,-1.9876610654811242,-2.839996337890625,83.46737037962528,79.12708203759112,-0.5037332390757001,-1.2574483815640054,-2.2681295944262523,-3.7416040279497667,37.89212641902522,0.46250057220458984,0.7267733730403823,1.059375071525574,-0.4287179150075744,2.5474680580587226,0.31532857825899896,1.8034215647921492,-0.9041505911968137,79.67478918362346,3.9466985963349828,0.7440464932665745,7,-0.6649999618530273,-1.1449999809265137,-2.371874928474428,-3.242499828338623,-0.19750022888183594,0,-0.13999996909612344,2.795877059135011,9.524999618530273,-1.38399658203125,9.5625,2.4246596817599873,9.892499923706056,-0.13999996909612344
760,2003-07-15,9.4375,9.800000190734863,9.28499984741211,9.77750015258789,14567600.0,-0.044303797468354444,1.6753248683434812,-1.915496287381395,71.58641956351697,78.994592812114,0.07489515117452683,-0.7274922516077993,-1.7574747605997878,-3.2660751992573047,38.42574764640884,0.5900001525878906,0.8077950928440192,0.5395000696182244,-0.890818828378892,1.9698189676153408,-0.1756593793803347,1.2546595186167835,-0.32256950842925924,21.32868811788746,-55.87392606869742,0.7151594489985584,7,0.14375019073486328,-0.7074999809265137,-1.7556251287460327,-2.661250114440918,0.15999984741210938,1,-0.046887429344733,-1.9876610654811242,9.875,2.795877059135011,9.524999618530273,-1.38399658203125,9.5625,-0.046887429344733
761,2003-07-16,9.177499771118164,9.619999885559082,8.875,9.49250030517578,17408800.0,-0.0275496931265522,1.6140360857169627,0.9264717432036659,64.95467311745921,77.91756990476028,0.3834494385366014,-0.3885721205146364,-1.4318772392727892,-2.96749540322984,38.11948589162293,0.744999885559082,0.8756657630644114,0.21674985885620046,-1.1416839773653908,1.5751836950777918,-0.4624670592545943,0.8959667769669952,0.8225002288818359,27.19098600049205,-50.39593584090174,0.6792169181107954,7,0.26000022888183594,-0.44749975204467773,-1.456874966621399,-2.3524999618530282,0.41250038146972656,2,-0.03050936964905826,1.6753248683434812,9.4375,-1.9876610654811242,9.875,2.795877059135011,9.524999618530273,-0.03050936964905826
762,2003-07-17,8.795000076293945,9.050000190734863,8.587499618530272,8.850000381469727,18344000.0,-0.041677984675952295,1.0329698890384105,0.1746038473881488,55.64341941584415,74.80135914904116,0.7600459804604593,0.03489939321019975,-0.9859859100578303,-2.5483285285110036,37.27573101016426,0.5900001525878924,0.9158088606496992,-0.1906248569488529,-1.5157324862080888,1.134482772310383,-0.8531786715784708,0.47192895768076504,1.1824999237060538,14.821455211044743,-59.109884632031786,0.6625538146296179,7,0.4987497329711914,-0.06500005722045898,-1.0606251955032358,-1.9700002670288095,1.6274995803833008,3,0.01250706716577965,1.6140360857169627,9.177499771118164,1.6753248683434812,9.4375,-1.9876610654811242,9.875,0.01250706716577965
763,2003-07-18,8.829999923706055,8.989999771118164,8.407500267028809,8.949999809265137,17315200.0,0.003979516442125686,4.825000596047016,2.1818039950062422,57.30908277779797,71.85972592508116,0.714336097642521,0.03994884447042324,-0.9588624380820754,-2.547442629421437,35.87598339639047,0.5824995040893555,0.8881747767102262,-0.17975001335144114,-1.473129820032625,1.1136297933297419,-0.8264399166920331,0.4669398899891508,1.0919000610351546,26.740485891051758,-45.20030513053068,0.6466899033405915,7,0.3737502098083496,-0.09999990463256836,-1.0756250619888323,-2.005000114440919,1.2899999618530273,4,0.02491509274401804,1.0329698890384105,8.795000076293945,1.6140360857169627,9.177499771118164,1.6753248683434812,9.4375,0.02491509274401804
764,2003-07-21,8.625,8.837499618530273,8.399999618530272,8.837499618530273,10272400.0,-0.0232162996010552,3.1176544506377453,1.7708318432157928,50.55432910136153,68.01476138019662,0.8670761615017959,0.29139205864081674,-0.695580688265597,-2.304869874395692,34.39481466327996,0.4375000000000018,0.8253738640008947,-0.4047499179840095,-1.6588085462533684,0.8493087102853503,-1.031779232118689,0.22227939615066994,1.2060360016784646,16.0714492505827,-51.171738386419975,0.6270293141346799,7,0.5749998092651367,0.10500001907348633,-0.8706251382827777,-1.8000001907348642,1.6225004196166992,0,0.09391309212947241,4.825000596047016,8.829999923706055,1.0329698890384105,8.795000076293945,1.6140360857169627,9.177499771118164,0.09391309212947241
765,2003-07-22,8.699999809265138,8.9375,8.487500190734862,8.8100004196167,12660400.0,0.00869563005972629,1.4657539257440069,0.5176508603279665,42.72260204066639,63.62591602533695,0.6727417504609168,0.28598931308002484,-0.7213475980991477,-2.3429562499114898,33.739719382630035,0.4499998092651385,0.7368648428474565,-0.36462512016296245,-1.5343588734531135,0.8051086331271886,-0.9494919968080389,0.22024175648211397,1.016553281761471,24.59017418623092,-37.20404143344031,0.5848668766450756,7,0.49375009536742986,0.113750219345091,-0.955000042915346,-1.8750000000000027,1.7399997711181623,1,0.11235631991761985,3.1176544506377453,8.625,4.825000596047016,8.829999923706055,1.0329698890384105,8.795000076293945,0.11235631991761985
766,2003-07-23,8.697500228881836,8.770000457763674,8.492500305175781,8.604999542236326,9389600.0,-0.0002873080963335939,1.33683213003636,-0.8409106672215584,38.077647044721125,59.85112003951801,0.5452423749961088,0.3561711271275456,-0.6741095369385732,-2.3075739856681725,34.086071494366095,0.2775001525878924,0.629387834628421,-0.3984997272491455,-1.4867266140955255,0.6897271595972345,-0.9426131706723346,0.14561371617404362,0.9137285843450673,45.769284378095,-12.09050372264327,0.54411344342319,7,0.4962496757507324,0.11624979972839355,-0.882500410079956,-1.8725004196167,2.0799999237060547,2,0.10347796433987311,1.4657539257440069,8.699999809265138,3.1176544506377453,8.625,4.825000596047016,8.829999923706055,0.10347796433987311
767,2003-07-24,8.574999809265138,9.020000457763672,8.557499885559082,8.75,7640400.0,-0.014084554917274894,-3.4047665541936687,-1.8918799100974764,35.63116643614573,55.54963443079314,0.5732145759959533,0.5367078353454762,-0.5065657404633885,-2.1501743108232576,34.14575590585508,0.46250057220458984,0.4666302890572904,-0.5403751373291001,-1.572867321532799,0.4921170468745988,-1.0566212294309487,-0.024129045227251567,0.9393306683860345,28.22579900879582,-24.376963143737594,0.5162460921018491,7,0.6187500953674299,0.238750219345091,-0.706249952316286,-1.7500000000000027,1.9575004577636683,3,0.11836738960927584,1.33683213003636,8.697500228881836,1.4657539257440069,8.699999809265138,3.1176544506377453,8.625,0.11836738960927584
768,2003-07-25,8.704999923706055,8.710000038146973,8.135000228881836,8.5625,12641600.0,0.015160363537320753,6.540973559796883,-0.8142843908207668,34.87319419599588,50.15028152150099,0.3516443911621465,0.45379871967419483,-0.5915010218090817,-2.243007299643554,33.769287851088635,0.5749998092651367,0.3209329080874497,-0.42550001144409144,-1.4222666162854125,0.5712665933972296,-0.9238833138647511,0.0728832909765682,0.7201840852154469,64.40672852078147,16.722150238916726,0.49838330242066015,7,0.2625002861022949,0.1087501049041748,-0.8362500667572021,-1.8800001144409189,1.817500114440918,4,0.19730037312165605,-3.4047665541936687,8.574999809265138,1.33683213003636,8.697500228881836,1.4657539257440069,8.699999809265138,0.19730037312165605
769,2003-07-28,8.827500343322754,8.8725004196167,8.579999923706055,8.850000381469727,6635200.0,0.01407242052732216,7.666666666666667,-0.15789508907657507,28.386463606323417,45.35028641514615,0.07256068652315228,0.3907095547717141,-0.6690018414495675,-2.3268916778339666,33.23205060113899,0.29250049591064453,0.2166160324210722,-0.3279995918273926,-1.2631418905600622,0.607142706905277,-0.7955707411937265,0.13957155753894135,0.46866528759478143,78.24858026487355,35.30986483617134,0.4675711493663345,7,0.04999971389770508,-0.013750314712524414,-0.9843754768371582,-2.002500534057618,1.489999771118164,0,0.1464173879317936,6.540973559796883,8.704999923706055,-3.4047665541936687,8.574999809265138,1.33683213003636,8.697500228881836,0.1464173879317936
770,2003-07-29,8.672499656677246,8.97249984741211,8.532500267028809,8.850000381469727,9378800.0,-0.017558842324231994,1.082839942847211,7.888907726868139,26.93762540630287,41.12617000279545,0.1202833208815175,0.5822573762200456,-0.4705196398858149,-2.134303162497396,32.554764941637174,0.4399995803833008,0.09768815588009438,-0.4872502803802483,-1.41224091745101,0.43774035669051337,-0.9497455989156283,-0.02475496184486836,0.5075494340367186,60.73438291360899,22.423677113696655,0.46249531853538045,7,-0.07999944686889648,0.1412503719329834,-0.8293747901916504,-1.8474998474121103,1.6475000381469744,1,0.18160862788006082,7.666666666666667,8.827500343322754,6.540973559796883,8.704999923706055,-3.4047665541936687,8.574999809265138,0.18160862788006082
771,2003-07-30,8.582500457763674,8.837499618530273,8.462499618530272,8.739999771118164,6440000.0,-0.010377538480993653,1.1276655610326325,0.8873164520236517,29.625794959684,38.23532284099988,0.1307564515905426,0.6635505748376271,-0.32767804077984053,-2.005341001004611,31.055578662682702,0.3750000000000018,-0.0971058013023125,-0.5501245021820047,-1.5105444310868865,0.4102954267228771,-1.0303344666344465,-0.06991453772956291,0.4930437467670785,50.5649845364715,12.576368139559904,0.48020996445244096,7,-0.005000114440919745,0.23124957084655584,-0.739375591278078,-1.7575006484985378,2.049999237060547,2,0.21642866572052966,1.082839942847211,8.672499656677246,7.666666666666667,8.827500343322754,6.540973559796883,8.704999923706055,0.21642866572052966
772,2003-07-31,8.784999847412111,8.992500305175781,8.640000343322754,8.782500267028809,8461600.0,0.023594451365890556,-1.4521785281873518,-0.015870420829560354,35.60311558385659,35.82354870833972,-0.08192604721339514,0.4396861301902728,-0.4747790215642471,-2.1645899278092386,29.16057257633205,0.4099998474121076,-0.23553562292691765,-0.31975011825561417,-1.286860418569244,0.6473601820580157,-0.80330526841243,0.16380503190120166,-0.6499996185302752,75.80169804060282,34.805712309275386,0.4835551501568153,7,-0.20749950408935725,0.25874996185302557,-0.9418749809265154,-1.9600000381469753,1.7075004577636683,3,0.22680709616207118,1.1276655610326325,8.582500457763674,1.082839942847211,8.672499656677246,7.666666666666667,8.827500343322754,0.22680709616207118
773,2003-08-01,8.829999923706055,8.96500015258789,8.680000305175781,8.777500152587889,6874000.0,0.005122376445709342,-1.3030340395033948,21.003433803877428,26.931559428452047,33.198796522460896,-0.14184236334093647,0.37056471339640495,-0.4630379755828109,-2.164441240047557,27.16315800635598,0.2849998474121094,-0.3384614599541642,-0.24737505912780833,-1.212972067925751,0.7182219496701343,-0.7301735635267796,0.235423445271163,-0.6778496932983398,69.33959038841495,31.86325948146373,0.48279850439897115,8,-0.2524995803833008,0.23750019073486328,-0.986875057220459,-1.9887502193450937,1.5500001907348633,4,0.19280864756884308,-1.4521785281873518,8.784999847412111,1.1276655610326325,8.582500457763674,1.082839942847211,8.672499656677246,0.19280864756884308
774,2003-08-04,8.837499618530273,8.942500114440918,8.734999656677246,8.914999961853027,6232800.0,0.0008493425695377255,2.1320670519731966,-1.476203451407761,33.65120760694667,32.19086380760315,-0.1296646665955521,0.3243674613271814,-0.4176169878071434,-2.1255317672043166,24.935578784607177,0.20750045776367188,-0.3799962154866847,-0.20475034713745188,-1.1503925965850677,0.7408919023101639,-0.6775714718612598,0.268070777586356,-0.6685423866271964,70.75462531444231,29.94541056527703,0.47282112472380805,8,-0.25999927520751953,0.23000049591064453,-0.9524997472763062,-1.987499713897706,0.7775001525878906,0,0.19066483647519794,-1.3030340395033948,8.829999923706055,-1.4521785281873518,8.784999847412111,1.1276655610326325,8.582500457763674,0.19066483647519794
775,2003-08-05,8.637499809265138,9.050000190734863,8.604999542236326,8.912500381469727,10102000.0,-0.0226308139064334,-1.6176423564654532,3.548378760844129,34.78872202709941,31.82542769453407,0.0676514519597422,0.44686060054612575,-0.20235824052389617,-1.8860018914539438,22.02123973229803,0.44500064849853693,-0.43841524268298926,-0.34100012779235733,-1.2082816742186377,0.5262814186339231,-0.7746409010054975,0.09264064542078287,-0.4520717158966079,29.787237496327855,-12.218125668769453,0.4336407732131402,8,-0.044999599456788886,0.4300003051757795,-0.730000019073489,-1.7162499427795437,1.192500114440918,1,0.19450076321549714,2.1320670519731966,8.837499618530273,-1.3030340395033948,8.829999923706055,-1.4521785281873518,8.784999847412111,0.19450076321549714
776,2003-08-06,8.755000114440918,8.782500267028809,8.534999847412111,8.600000381469728,12192400.0,0.013603508859096225,1.3571464253114032,-0.5636342198440111,48.67549731613181,33.274797792310295,-0.045633605790706966,0.2527298272048899,-0.3020331052454672,-1.9590155237353972,18.833976862314536,0.24750041961669744,-0.45148963985102064,-0.16662483215332102,-0.9237249768157056,0.5904753125090636,-0.5451749044845133,0.2119252401778713,-0.5349891371777336,42.71846997409321,-2.6128881750513173,0.37855007233119276,8,-0.16249990463256836,0.3125,-0.6362501382827759,-1.7537503242492685,1.25,2,0.17875494687908877,-1.6176423564654532,8.637499809265138,2.1320670519731966,8.837499618530273,-1.3030340395033948,8.829999923706055,0.17875494687908877
777,2003-08-07,8.552499771118164,8.789999961853027,8.055000305175781,8.752499580383299,20981200.0,-0.023129679117735225,4.345440926067853,-1.2903235730238944,41.72875736361742,34.036527033157135,0.17135977573696692,0.39598624012828765,-0.08151680781922721,-1.7135926712996365,16.22089452609736,0.7349996566772461,-0.44644382971771357,-0.3186251640319817,-1.029033575248251,0.3917832471842875,-0.6738293696401154,0.036579041576151994,0.4975004196166992,49.999952076662005,2.2212618277731835,0.3552042056081344,8,4.76837158203125e-07,0.47500038146972656,-0.20562493801116943,-1.2899999618530273,1.2100000381469727,3,0.2432037391839783,1.3571464253114032,8.755000114440918,-1.6176423564654532,8.637499809265138,2.1320670519731966,8.837499618530273,0.2432037391839783
778,2003-08-08,8.145000457763674,8.630000114440918,7.90749979019165,8.564999580383299,14802000.0,-0.047646807864364704,1.6272729952472356,2.0999976158119362,37.23404902902721,35.01959208012423,0.5487794395973982,0.7323463280333371,0.3398765065309046,-1.267659421028994,14.069276513377705,0.7225003242492676,-0.4379727489271428,-0.6571245193481428,-1.3681971408315956,0.053948102135310094,-1.0126608300898692,-0.30158820860641633,0.8850997352600078,20.787797313602802,-29.72099967360827,0.35553631074172615,8,0.3337495326995832,0.8087494373321515,0.3693743944168073,-0.7150006294250506,1.8799991607665998,4,0.28821359306057603,4.345440926067853,8.552499771118164,1.3571464253114032,8.755000114440918,-1.6176423564654532,8.637499809265138,0.28821359306057603
779,2003-08-11,8.492500305175781,8.5,8.104999542236326,8.109999656677246,9201600.0,0.04266419004076005,-1.0127366868577807,-0.9107177322485721,45.1800329543888,37.04652625213377,0.16624493182824907,0.2908758977275454,0.010756296199337712,-1.5735160950783182,11.317556813043764,0.39500045776367365,-0.4018382526859021,-0.2404996871948235,-0.7536851259851787,0.27268575159553166,-0.4970924065900011,0.016093032200354074,0.49269587173461815,51.20352821810712,-2.4770661176389766,0.2565927193951777,8,-0.013750314712524414,0.46124958992004395,0.021874547004699707,-1.0625004768371582,1.4499998092651367,0,0.22225490037542817,1.6272729952472356,8.145000457763674,4.345440926067853,8.552499771118164,1.3571464253114032,8.755000114440918,0.22225490037542817
780,2003-08-12,8.994999885559082,9.005000114440918,8.550000190734862,8.555000305175781,15476800.0,0.059169804218558664,-1.0222227402677415,1.1503237500654482,55.607912281351474,39.933428176763485,-0.31927197994625267,-0.2597942213044817,-0.46037564511449247,-2.03070837916224,9.309666686369905,0.5124998092651367,-0.35931714927574987,0.28412489891052317,-0.1297120928990747,0.697961890720121,0.07720640300572335,0.491043394815323,-1.0875000953674316,99.08881768315864,42.57306799844105,0.20691849590479897,8,-0.5162498950958252,-0.041249990463256836,-0.43687474727630615,-1.521249771118164,1.177499771118164,1,0.06892716992186454,-1.0127366868577807,8.492500305175781,1.6272729952472356,8.145000457763674,4.345440926067853,8.552499771118164,0.06892716992186454
781,2003-08-13,8.897500038146973,9.09749984741211,8.765000343322754,9.0649995803833,7075200.0,-0.010839338371603446,1.8602098492989982,-0.3806811408556634,56.137019932257324,42.214973104363565,-0.19264962820731846,-0.19430913178570108,-0.3344122205450155,-1.8914411554844683,8.350218953624832,0.33249950408935547,-0.31098417735152495,0.2006250381469723,-0.16259455408046541,0.56384463037441,0.019015242033253443,0.38223483426069116,-0.9680502414703369,83.19329414720484,22.14485778854877,0.18160979611371916,8,-0.3950002193450928,0.05624985694885254,-0.03312516212463379,-1.2325000762939444,1.2950000762939453,2,0.10480470711560574,-1.0222227402677415,8.994999885559082,-1.0127366868577807,8.492500305175781,1.6272729952472356,8.145000457763674,0.10480470711560574
782,2003-08-14,8.904999732971191,8.949999809265137,8.715000152587889,8.807499885559082,5050800.0,0.000842899105598649,1.5066630045573106,-0.5820902320708738,53.99201501819217,45.221690392112464,-0.20264783567419542,-0.20358320862651702,-0.3190607339499003,-1.854270848027478,7.966889955837028,0.23499965667724787,-0.2400459066563112,0.2026247501373284,-0.1700590075752224,0.5753085078498792,0.01628287128105299,0.3889666289936038,-0.9288279342651364,83.82352057271746,22.24152224430388,0.18634187885627515,8,-0.4024999141693115,0.04250025749206543,0.013750314712524414,-1.2174997329711914,0.9175004959106445,3,0.12352615546937318,1.8602098492989982,8.897500038146973,-1.0222227402677415,8.994999885559082,-1.0127366868577807,8.492500305175781,0.12352615546937318
783,2003-08-15,9.050000190734863,9.350000381469727,8.762499809265138,8.949999809265137,4983600.0,0.01628303897941752,-1.4736846332071247,1.025646543291991,54.401582628815,47.52728761676451,-0.349961623011243,-0.34915824622108715,-0.451143170859563,-1.9566976548622472,8.264006533527732,0.5875005722045881,-0.16973277831690758,0.3366251945495602,-0.06386865171606004,0.7371190408151804,0.13637827141674919,0.5368721176823712,-1.0289752700805668,75.90361538072649,15.751128348322759,0.20024692313281015,8,-0.4212501049041748,-0.10250020027160645,-0.11625027656555176,-1.2925002574920654,0.8874998092651367,4,0.078729237957333,1.5066630045573106,8.904999732971191,1.8602098492989982,8.897500038146973,-1.0222227402677415,8.994999885559082,0.078729237957333
784,2003-08-18,9.4350004196167,9.4975004196167,9.119999885559082,9.162500381469727,11524800.0,0.04254146085830901,-1.111885015218731,2.724989986457876,63.825954211145614,50.7536467483252,-0.716657373101123,-0.7065911542072154,-0.8123601095033095,-2.2998462721658575,8.695355557730098,0.44750022888183594,-0.11618201698694008,0.6811254024505615,0.1697792220369969,1.1924715828641261,0.4254523122437792,0.9367984926573438,-1.3342369713134765,93.40369552482774,31.94820069998285,0.2556730902067822,8,-0.7325003147125244,-0.4875004291534424,-0.4650003910064697,-1.6600003242492676,-0.05000019073486328,0,0.0625330336697052,-1.4736846332071247,9.050000190734863,1.5066630045573106,8.904999732971191,1.8602098492989982,8.897500038146973,0.0625330336697052
785,2003-08-19,9.677499771118164,9.725000381469727,9.0600004196167,9.625,31847600.0,0.02570210288462471,8.016888003827603,0.19265968355515736,68.81443451005687,52.9913064365391,-0.8896777343664777,-0.9192334100458854,-1.0139862279281928,-2.5010540781946347,9.098595668220714,0.6649999618530273,-0.03712542734805879,0.8747497558593746,0.21869926175372711,1.5308002499650222,0.5467245088065518,1.2027750029121975,-1.4649973651098627,95.29697033790279,31.12284901568158,0.3280252470528236,8,-0.8612496852874756,-0.8237497806549072,-0.7074997425079346,-1.864999771118164,-0.3274993896484375,1,0.027383141264816002,-1.111885015218731,9.4350004196167,-1.4736846332071247,9.050000190734863,1.5066630045573106,8.904999732971191,0.027383141264816002
786,2003-08-20,9.59749984741211,9.925000190734863,9.5024995803833,9.5625,15815200.0,-0.008266590090222348,-4.451596628314773,0.6666666666666666,64.57399900920456,55.52966661938212,-0.7572323770760025,-0.8098732691949735,-0.8981162322394507,-2.3798485235299793,9.645629937781006,0.4225006103515625,0.01623289607474021,0.7497498512268059,0.006434305299059417,1.4930653971545524,0.3780920782629327,1.1214076241906792,-1.233747643857665,72.93385677703809,9.807932419351317,0.37165777296387353,8,-0.6812498569488525,-0.6812498569488525,-0.44187474250793457,-1.771249771118164,-0.3724994659423828,2,0.059911416348725544,8.016888003827603,9.677499771118164,-1.111885015218731,9.4350004196167,-1.4736846332071247,9.050000190734863,0.059911416348725544
787,2003-08-21,9.59000015258789,9.6875,9.414999961853027,9.654999732971193,24626000.0,-0.0007814217185156958,3.1923045886366137,-1.8571389645777074,63.81819556371211,58.48346067879155,-0.6560802765206031,-0.7614746205432148,-0.8551417904057956,-2.327894396373737,9.629524579630576,0.27250003814697266,0.08556373530046812,0.6915001392364495,-0.10974781492824626,1.4927480934011452,0.2908761621541025,1.0921241163187965,-1.0388981905717962,71.182801873713,8.477574869478644,0.4006239770823477,8,-0.5750002861022949,-0.6737501621246338,-0.5062501430511475,-1.6737501621246338,-0.1575002670288086,3,0.06282585529369777,-4.451596628314773,9.59749984741211,8.016888003827603,9.677499771118164,-1.111885015218731,9.4350004196167,0.06282585529369777
788,2003-08-22,10.422499656677246,10.662500381469727,10.354999542236328,10.600000381469727,36238800.0,0.08680912313277722,1.033058528665332,2.7307980104757386,72.16784571114405,61.48210654065325,-1.2645198872574372,-1.537536285356511,-1.6424867725324894,-3.110846800264021,11.109663144083756,1.072500228881836,0.14168582141653907,1.438124656677246,0.39312309930959444,2.483126214044897,0.9156238779934203,1.960625435361072,-1.7065299072149003,85.02335535066352,22.372323662016697,0.5225007786838255,8,-0.8162493705749512,-1.1374995708465576,-1.4106247425079346,-2.4412496089935303,-0.9774999618530256,4,-0.05756770904866537,3.1923045886366137,9.59000015258789,-4.451596628314773,9.59749984741211,8.016888003827603,9.677499771118164,-0.05756770904866537
789,2003-08-25,10.119999885559082,10.449999809265137,10.024999618530273,10.422499656677246,13088400.0,-0.029023725697545633,1.3776229372629152,1.7042171037432237,70.1563689662398,63.09860172786305,-0.7899532307836612,-1.1944826167914755,-1.2877451823166108,-2.7650057536018444,12.040649313103044,0.4250001907348633,0.22854756629969586,1.0709999084472663,-0.0869147943687647,2.2289146112632965,0.4920425570392517,1.649957259855281,-1.1315158476157023,66.14661411390412,-0.6341420183706532,0.5789573514080152,8,-0.43124961853027344,-0.8349997997283936,-1.1531248092651367,-2.098749876022339,-0.6774997711181641,0,-0.018033585733484347,1.033058528665332,10.422499656677246,3.1923045886366137,9.59000015258789,-4.451596628314773,9.59749984741211,-0.018033585733484347
790,2003-08-26,10.2475004196167,10.262499809265137,9.802499771118164,9.99250030517578,17713200.0,0.012598867144213655,2.2280829733338243,-0.8429762227532736,70.23730274125582,64.66529981775179,-0.8058457833663191,-1.2626761285027506,-1.365200311383136,-2.8466663040753524,12.63522750201765,0.46000003814697266,0.3740035234532275,1.1197504043579105,-0.14009587945463764,2.3795966881704587,0.4898272624516373,1.7496735462641837,-1.024654093579631,66.73348118147021,-2.9633066169457436,0.6299231419062741,8,-0.5587501525878906,-0.9625003337860107,-1.2825005054473877,-2.226250410079956,-0.7325000762939453,1,-0.08416688513462145,1.3776229372629152,10.119999885559082,1.033058528665332,10.422499656677246,3.1923045886366137,9.59000015258789,-0.08416688513462145
791,2003-08-27,10.4399995803833,10.545000076293944,10.175000190734863,10.272500038146973,13120400.0,0.018784986863538133,-1.0413829753648864,0.6568606551552573,75.66283338109275,67.07316852474074,-0.8454381246179477,-1.3796145439133252,-1.508656912332631,-2.9891460713172053,13.56811155932744,0.36999988555908025,0.49570756006268013,1.2193746089935296,-0.14107785607802903,2.579827074065088,0.5391483764577494,1.8996008415293097,-1.0156016865856596,82.16427044130452,9.563868553215727,0.6802262325357793,8,-0.7274994850158691,-1.1549994945526123,-1.4362496137619019,-2.3924996852874756,-0.28749942779541016,2,-0.10440605773219347,2.2280829733338243,10.2475004196167,1.3776229372629152,10.119999885559082,1.033058528665332,10.422499656677246,-0.10440605773219347
792,2003-08-28,10.77750015258789,10.899999618530273,10.487500190734863,10.522500038146973,17060000.0,0.03232764231511576,-1.538459506964761,1.5223929035049761,86.48650077615778,70.63815943000104,-0.9939121185001234,-1.6445028059333584,-1.804271192279863,-3.274675822855569,14.385757141848154,0.46000003814697266,0.5681178490838583,1.4572501659393318,-0.05251001223121676,2.9670103441098794,0.7023700768540575,2.212130255024606,-1.1797679105161567,88.83831590216299,9.283933267204148,0.7548800890852739,8,-0.7975001335144043,-1.3737504482269287,-1.7737501859664917,-2.5900001525878906,-0.5799999237060547,3,-0.1440500811076656,-1.0413829753648864,10.4399995803833,2.2280829733338243,10.2475004196167,1.3776229372629152,10.119999885559082,-0.1440500811076656
793,2003-08-29,10.532500267028807,10.8725004196167,10.442500114440918,10.772500038146973,11672800.0,-0.022732533712862435,-1.0476201288822484,-0.9411751506243828,79.1012982221379,72.33541987566684,-0.5772036546603214,-1.3338007893907768,-1.5209802321335761,-2.9741313635981133,15.208854240196814,0.43000030517578125,0.6504314471337533,1.1271252632141096,-0.4564293841846556,2.7106799106128747,0.3353479395147261,1.918902586913493,-0.7264052447237059,66.51486081132263,-15.938923131200056,0.7917773236993828,8,-0.5525002479553205,-1.128750562667845,-1.528750300407408,-2.2375001907348615,-0.030000686645506036,4,-0.10443867586817845,-1.538459506964761,10.77750015258789,-1.0413829753648864,10.4399995803833,2.2280829733338243,10.2475004196167,-0.10443867586817845
794,2003-09-02,10.522500038146973,10.574999809265137,10.380000114440918,10.567500114440918,8066000.0,-0.000949463909641568,5.500047684140255,0.18750049670584543,75.35270925917601,73.0618948477912,-0.443340956527269,-1.2554601354995185,-1.4680665250709488,-2.907282451896788,16.02117635616288,0.19499969482421875,0.7508010472796798,1.0328750133514397,-0.6019331900831641,2.6676832167860436,0.2154709116341369,1.8502791150687425,-0.5413802804458445,65.60367809859473,-14.136748614972973,0.817404101717302,9,-0.36500024795532227,-1.1187503337860107,-1.631874918937683,-2.2274999618530273,-0.10000038146972656,1,-0.10239965211846191,-1.0476201288822484,10.532500267028807,-1.538459506964761,10.77750015258789,-1.0413829753648864,10.4399995803833,-0.10239965211846191
795,2003-09-03,10.317500114440918,10.619999885559082,10.25,10.550000190734863,8426800.0,-0.019482054926383774,-1.0136031472523823,5.166659602424448,72.75641926960749,73.97105265450263,-0.15422861845018332,-0.9677632190183942,-1.2144774939804321,-2.644771400191283,17.122680366679415,0.36999988555908203,0.845408647612075,0.7438750743865974,-0.8791811444032707,2.3669312931764663,-0.06765303500833753,1.5554031837815323,-0.1893595790071263,19.65517740329406,-57.18446742335931,0.8115281093949344,9,-0.16000032424926758,-0.913750410079956,-1.4718750715255737,-2.0225000381469727,0.3099994659423828,2,-0.08480736518483811,5.500047684140255,10.522500038146973,-1.0476201288822484,10.532500267028807,-1.538459506964761,10.77750015258789,-0.08480736518483811
796,2003-09-04,10.31999969482422,10.4399995803833,10.100000381469727,10.302499771118164,10551600.0,0.00024226608728650234,1.6407736067079495,-0.07526846435926177,72.7126885880196,74.95932965720347,-0.04857158434112563,-0.8927786200463785,-1.1695331828632174,-2.5909976793690888,18.344720819732135,0.3399991989135742,0.8866097027511017,0.6681246757507342,-0.9395835163198463,2.2758328678213147,-0.13572942028455515,1.4719787717860235,0.5799999237060529,27.499940395298605,-46.45461171641894,0.8038540960352899,9,0.031249999999998224,-0.9162499904632586,-1.616874575614931,-2.024999618530275,0.3375005722045863,3,-0.07800381543666102,-1.0136031472523823,10.317500114440918,5.500047684140255,10.522500038146973,-1.0476201288822484,10.532500267028807,-0.07800381543666102
797,2003-09-05,10.63249969482422,10.832500457763672,10.292499542236328,10.335000038146973,17792000.0,0.030281008647386587,-1.8235294117647058,17.000054495911183,74.10510730984103,75.17458094594757,-0.22086828245898182,-1.097742251768631,-1.4337677893607577,-2.8470313881442904,19.341046980659165,0.5400009155273438,0.9024890451495295,0.8766246795654311,-0.7004562736205884,2.4537056327514506,0.08808420297242137,1.6651651561584409,0.2514999389648427,68.93194654485995,-4.578767969861488,0.7885404765930096,9,-0.2812500000000018,-1.2287499904632586,-1.9368745088577288,-2.337499618530275,-0.11249923706054865,4,-0.04514456205157369,1.6407736067079495,10.31999969482422,-1.0136031472523823,10.317500114440918,5.500047684140255,10.522500038146973,-0.04514456205157369
798,2003-09-08,10.49250030517578,10.6850004196167,10.34000015258789,10.6850004196167,14922400.0,-0.013167119084573464,2.5844162278116034,-0.6470599549288211,67.4074197335235,74.86914214231241,-0.07810907565565017,-0.8146228568745961,-1.2530658414464675,-2.6512855577628427,20.07707008786236,0.3450002670288086,0.9444443068735584,0.6192502975463849,-0.7939422644705747,2.0324428595633446,-0.08734598346209488,1.3258465785548648,0.3758193435668975,53.583601750854484,-16.691562908131786,0.7065962810084802,9,-0.14125061035156072,-1.0887506008148176,-1.6818752288818342,-2.197500228881834,0.2775001525878924,0,-0.028115326920545747,-1.8235294117647058,10.63249969482422,1.6407736067079495,10.31999969482422,-1.0136031472523823,10.317500114440918,-0.028115326920545747
799,2003-09-09,10.380000114440918,10.6225004196167,10.362500190734863,10.412500381469727,10063600.0,-0.010721962112249517,-6.703697424377287,0.16883245562320565,62.08083817113534,73.96286830118792,0.08398231748723006,-0.5833755153162805,-1.0979133179789002,-2.487518120346941,20.852868798355097,0.26000022888183594,0.9946318824212756,0.41237511634826696,-0.8573932782641833,1.6821435109607172,-0.22250908095795907,1.047259313654493,0.47295314895630014,38.22521553688278,-27.691655256038224,0.6348841973062255,9,0.11999988555908203,-0.976250410079956,-1.557499885559082,-2.0850000381469727,0.5174999237060547,1,0.011801489845068458,2.5844162278116034,10.49250030517578,-1.8235294117647058,10.63249969482422,1.6407736067079495,10.31999969482422,0.011801489845068458
800,2003-09-10,9.614999771118164,10.270000457763672,9.582500457763672,10.2524995803833,14460000.0,-0.07369945422818114,1.0446049103122796,19.615217582675548,50.2435619993374,71.13850481432623,0.8379461577724303,0.24290932870624893,-0.3066524501657497,-1.678890858101921,22.02268780484348,0.7974996566772461,0.9140773465022427,-0.3836252212524407,-1.5816592146246027,0.8144087721197213,-0.9826422179385226,0.21539177543364119,1.222894434640505,2.599945068359375,-59.850433204520996,0.5990169966860811,9,0.6262502670288086,-0.21125006675720215,-0.7924995422363281,-1.3199996948242188,1.2725000381469727,2,0.0839833494312372,-6.703697424377287,10.380000114440918,2.5844162278116034,10.49250030517578,-1.8235294117647058,10.63249969482422,0.0839833494312372
801,2003-09-11,9.829999923706056,9.949999809265137,9.619999885559082,9.699999809265137,10269600.0,0.02236091083784708,-1.2758618421701684,-0.20392180915438138,53.157892359260245,67.43532610133762,0.5892878466575286,0.10682886880339026,-0.5096802174667197,-1.8484911297004372,23.04507594789268,0.33500003814697266,0.864378749163075,-0.21525006294250382,-1.3000819763060605,0.8695818504210528,-0.757666019624283,0.3271658937392754,0.9576785321328121,19.799957275390767,-39.82961283593207,0.5424159566817787,9,0.3975005149841291,-0.42625021934509455,-0.9999997615814227,-1.490000009536745,0.3800001144409162,3,0.08112916204139453,1.0446049103122796,9.614999771118164,-6.703697424377287,10.380000114440918,2.5844162278116034,10.49250030517578,0.08112916204139453
802,2003-09-12,10.005000114440918,10.005000114440918,9.677499771118164,9.767499923706056,6621600.0,0.01780266450591017,1.757895413131382,1.8269229358470802,43.357206803939135,63.46376038820441,0.3276396266171826,0.01946110919315558,-0.6774393999900941,-1.9805248705388756,24.28419022827087,0.3275003433227539,0.8068964336482267,-0.09524989128112793,-1.0390424309776023,0.8485426484153464,-0.5671461611293651,0.37664637856710925,0.7344712214749425,38.32196565042321,-17.34795656643459,0.4718962698482373,9,0.2025003433227539,-0.601250410079956,-1.1749999523162842,-1.2750000953674316,0.6075000762939453,4,0.06521740580953006,-1.2758618421701684,9.829999923706056,1.0446049103122796,9.614999771118164,-6.703697424377287,10.380000114440918,0.06521740580953006
803,2003-09-15,9.762499809265137,10.112500190734863,9.699999809265137,10.09000015258789,8504000.0,-0.02423791128455499,1.2147646539254215,-1.3789477065657014,44.20113506563259,60.002474366699595,0.5022454197432111,0.33526626619238975,-0.4314949897520233,-1.695952201454693,24.78393583849956,0.41250038146972656,0.7005355838207841,-0.37337517738342285,-1.1962972414099156,0.44954688664306985,-0.7848362093966692,0.0380858546298235,0.9306926915246354,17.307630586904033,-35.50709779750583,0.41146103201324624,9,0.44500064849853516,-0.3587501049041748,-0.9724996089935303,-1.0324997901916504,1.2950000762939453,0,0.07759289764898392,1.757895413131382,10.005000114440918,-1.2758618421701684,9.829999923706056,1.0446049103122796,9.614999771118164,0.07759289764898392
804,2003-09-16,10.024999618530273,10.047499656677246,9.6274995803833,9.797499656677246,12447200.0,0.026888585341226845,2.0825689357696064,-0.6946556438532479,46.54233380649021,57.089798204131,0.18076290488099822,0.12567761001090183,-0.6926680877276876,-1.916022809627906,24.96023046067596,0.4200000762939453,0.5205003554598218,-0.14037532806396413,-0.897150574161028,0.6163999180330997,-0.518762951112496,0.23801229498456777,0.623765200538454,64.36351429332386,12.759616343332944,0.37838762304853213,9,0.18250083923339844,-0.5225000381469727,-1.3087496757507324,-1.294999599456787,0.3924999237060547,1,0.07431430100569125,1.2147646539254215,9.762499809265137,1.757895413131382,10.005000114440918,-1.2758618421701684,9.829999923706056,0.07431430100569125
805,2003-09-17,9.942500114440918,10.057499885559082,9.8725004196167,9.960000038146973,9098800.0,-0.00822937727966222,-1.3492098092643052,-0.07692275446340614,41.99518175819794,53.67674188970637,0.22850429505011505,0.24142625846893395,-0.6217818090184792,-1.78260066327862,24.72759201140879,0.1849994659423828,0.38387196350951847,-0.23612484931945765,-0.9657255212249574,0.49347582258604206,-0.6009251852722066,0.1286754866332913,0.663614130175608,65.48223940018279,17.011035751186384,0.36480033595274985,9,0.2650003433227539,-0.2175002098083496,-1.226250171661377,-1.2125000953674316,0.38249969482421875,2,0.09605229195008724,2.0825689357696064,10.024999618530273,1.2147646539254215,9.762499809265137,1.757895413131382,10.005000114440918,0.09605229195008724
806,2003-09-18,10.172499656677246,10.307499885559082,9.824999809265137,9.899999618530273,13336400.0,0.023132968527932674,-1.2840258857892255,-15.57149863760218,39.91665519608028,49.878024988177394,-0.027511584301887382,0.05977781968985596,-0.860316628229933,-1.959423970174658,24.307430135381185,0.4825000762939453,0.27789634953323095,-0.034875297546387074,-0.7114465754060113,0.6416959803132372,-0.3731609364762001,0.30341034138342593,0.39267003646516585,80.14703407420704,35.262572217848614,0.33828563892981217,9,-0.03874921798706055,-0.36499977111816406,-1.456249713897705,-1.4424996376037598,0.25,3,0.07028755730835168,-1.3492098092643052,9.942500114440918,2.0825689357696064,10.024999618530273,1.2147646539254215,9.762499809265137,0.07028755730835168
807,2003-09-19,10.192500114440918,10.28499984741211,10.032500267028807,10.112500190734863,9232000.0,0.0019661300996498543,-1.1041651765491098,0.2935776605759842,43.87387028240452,47.26318616027529,-0.13017939417065172,0.0919434937321526,-0.878157423320479,-1.927029081089433,24.11904558810974,0.25249958038330256,0.1888801394261499,-0.04499983787536621,-0.6563358384475411,0.5663361626968086,-0.3506678381614545,0.2606681624107221,0.3333628092863439,83.08827654298825,39.248729036259476,0.30566800028608765,9,-0.08999967575073242,-0.38500022888183594,-1.4643752574920654,-1.4625000953674316,0.2049999237060547,4,0.00171694123223598,-1.2840258857892255,10.172499656677246,-1.3492098092643052,9.942500114440918,2.0825689357696064,10.024999618530273,0.00171694123223598
808,2003-09-22,9.822500228881836,10.024999618530273,9.69499969482422,9.817500114440918,12457600.0,-0.03630119022857403,-1.6399893188884247,0.06250149011754047,38.83572613874369,44.680395934454,0.1506262710268178,0.43709844152406063,-0.5090438441801268,-1.5080896705047042,22.209230592270465,0.49750041961669744,0.08574927738059301,-0.38499975204467773,-1.0166601397695167,0.24666063568016128,-0.7008299459070972,-0.06916955818225823,0.6656281962068817,28.676553085976508,-11.897334872051445,0.31583019386241995,9,0.12249994277954102,0.00874948501586914,-1.0975003242492676,-1.0925002098083496,1.2574996948242205,0,0.08042758395974703,-1.1041651765491098,10.192500114440918,-1.2840258857892255,10.172499656677246,-1.3492098092643052,9.942500114440918,0.08042758395974703
809,2003-09-23,9.9375,9.989999771118164,9.7524995803833,9.837499618530273,10050800.0,0.011707790118448802,1.3170758938955518,19.999618539004388,43.76025904871195,43.96002893994006,-0.03770855817598573,0.3243550610297543,-0.6348951727300296,-1.5743016442794477,21.048162253119234,0.23750019073486328,-0.05637864457145625,-0.26087498664855957,-0.9030430132498708,0.38129303995275166,-0.5819589999492152,0.06020902665209604,0.5144033063957156,39.59187423024865,-3.4782172738553427,0.3210840133006556,9,0.02624988555908203,0.04250001907348633,-1.1493749618530273,-1.2074999809265137,1.125,1,0.11270439099965612,-1.6399893188884247,9.822500228881836,-1.1041651765491098,10.192500114440918,-1.2840258857892255,10.172499656677246,0.11270439099965612
810,2003-09-24,9.385000228881836,9.9375,9.329999923706056,9.912500381469727,11322800.0,-0.05559746124459508,1.103898591698147,-5.27498140342177,36.99583248223299,42.16424450915925,0.5349952439511227,0.8526407329952548,-0.08578669978142983,-0.9780866867248008,20.43948593234065,0.6075000762939435,-0.17867542331354969,-0.7702497482299808,-1.5073527243687135,-0.03314677209124817,-1.1388012362993472,-0.4016982601606145,1.0321269635685972,5.626629905081181,-37.784871409065985,0.3685514880693664,9,0.4337496757507324,0.5949997901916504,-0.5600001811981201,-0.6550002098083496,1.7849998474121076,2,0.11001590710429943,1.3170758938955518,9.9375,-1.6399893188884247,9.822500228881836,-1.1041651765491098,10.192500114440918,0.11001590710429943
811,2003-09-25,9.350000381469727,9.797499656677246,9.350000381469727,9.494999885559082,13174400.0,-0.0037293390046384545,-5.172424906112087,0.27488049695909056,30.67069121642014,40.75463166610159,0.5528889860503714,0.8451235341046299,-0.04627290618108759,-0.9021252104601878,19.405011423450848,0.44749927520751953,-0.2806812062808195,-0.7507496356964118,-1.5571338264668846,0.0556345550740609,-1.1539417310816482,-0.3475575403111755,1.0018991748560442,2.0942889383754757,-36.51562841891367,0.40319209538523626,9,0.4687495231628418,0.7649993896484375,-0.5150003433227539,-0.6200003623962402,1.609999656677246,3,0.10427800941353005,1.103898591698147,9.385000228881836,1.3170758938955518,9.9375,-1.6399893188884247,9.822500228881836,0.10427800941353005
812,2003-09-26,9.225000381469727,9.619999885559082,9.170000076293944,9.324999809265137,15402000.0,-0.01336898341177939,-3.285711690682548,0.6896535848411305,30.809992255095565,39.26672690937525,0.6209052637033885,0.8936694999185271,0.09421259186013131,-0.7360355009371062,17.9975842038061,0.4499998092651385,-0.29045454842196605,-0.7981246471405026,-1.6287423439249409,0.032493049643935734,-1.2134334955327208,-0.3828157987482843,1.065585196898862,6.432787675175203,-29.032097367859397,0.4153088483922189,9,0.5137495994567871,0.8099994659423828,-0.3087503910064697,-0.49500036239624023,2.1599998474121094,4,0.12981021416681338,-5.172424906112087,9.350000381469727,1.103898591698147,9.385000228881836,1.3170758938955518,9.9375,0.12981021416681338
813,2003-09-29,9.432499885559082,9.432499885559082,9.052499771118164,9.30500030517578,12071600.0,0.0224931702448663,4.960805726552624,-1.2750030994592814,36.055916347231296,38.10156941390204,0.4041759418520616,0.6319349809620647,-0.09619929671694472,-0.9022985097700822,16.709439009673094,0.38000011444091797,-0.3263488167016888,-0.5356251239776615,-1.3698940741285774,0.29864382617325447,-0.9527595990531204,-0.11849064890220262,0.7684388526435342,40.533345540364586,5.193827292150914,0.417134475075458,9,0.24749994277954102,0.5437498092651367,-0.46687495708465576,-0.7024998664855957,1.9375,0,0.10230587482596021,-3.285711690682548,9.225000381469727,-5.172424906112087,9.350000381469727,1.103898591698147,9.385000228881836,0.10230587482596021
814,2003-09-30,9.44499969482422,9.664999961853027,9.324999809265137,9.350000381469727,16248400.0,0.001325185201886514,-3.689642471916024,0.7450951059516988,46.78638621054692,38.633925464163035,0.3360950245878431,0.563461563907314,-0.0845051606128262,-0.8744277052039404,15.296128975246848,0.3400001525878906,-0.33682492005381626,-0.4692502975463846,-1.2918649107333522,0.353364315640583,-0.8805576041398684,-0.057942990952900786,0.6410951466699508,44.35026239506911,4.668258091268626,0.41130730659348397,9,0.23500013351440252,0.5312499999999982,0.0006254911422711729,-0.3837494850158709,1.8575000762939435,1,0.17310749409317627,4.960805726552624,9.432499885559082,-3.285711690682548,9.225000381469727,-5.172424906112087,9.350000381469727,0.17310749409317627
815,2003-10-01,9.442500114440918,9.725000381469727,9.375,9.494999885559082,9341600.0,-0.0002646458934956186,-2.73333740234375,-0.5526331640130802,42.034940774129325,38.86929052839071,0.2907906382188088,0.5239082926932799,-0.059759691393345804,-0.8366708584414546,14.084210234167172,0.35000038146972656,-0.33446136785555325,-0.42799987792968786,-1.2533809822577364,0.3973812263983607,-0.8406904300937121,-0.015309325765663573,0.5402352200156528,52.34904741362205,9.73272518431913,0.41269055216402406,10,0.22624969482421875,0.5337495803833008,0.044375061988830566,-0.38124990463256836,1.9624996185302752,2,0.1715647197167125,-3.689642471916024,9.44499969482422,4.960805726552624,9.432499885559082,-3.285711690682548,9.225000381469727,0.1715647197167125
816,2003-10-02,9.515000343322754,9.6899995803833,9.412500381469727,9.462499618530273,5014400.0,0.00767807550999744,-2.6393528738579297,-1.0000181653042688,39.48497450044616,38.38163544150645,0.12875600967777778,0.4089757228448576,-0.1086323291327389,-0.8758487134192077,13.182790873978531,0.2774991989135742,-0.3603644100357215,-0.3152496814727783,-1.1267311292270978,0.4962317662815412,-0.7209904053499372,0.09049104240438055,0.37471143479997693,68.77325686928505,24.555650755655023,0.4057407238771596,10,0.023749351501464844,0.46124935150146484,-0.02812516689300537,-0.4537501335144043,1.5899991989135742,3,0.1739358563589124,-2.73333740234375,9.442500114440918,-3.689642471916024,9.44499969482422,4.960805726552624,9.432499885559082,0.1739358563589124
817,2003-10-03,10.15250015258789,10.287500381469727,9.6875,9.8149995803833,14650000.0,0.06699945205073043,-1.0253186561314445,6.428493578681586,57.15597611367387,40.41721877205424,-0.5755385136128375,-0.28072095760548876,-0.7106604351661439,-1.4755816429271924,11.819339258252256,0.7725000381469727,-0.3494690791004018,0.3462501049041755,-0.3902574144783948,1.0827576242867458,-0.02200365478710964,0.7145038645954607,-1.1000003814697266,89.06881278031061,39.73513153571352,0.36825375969128504,10,-0.4825000762939453,-0.17625045776367188,-0.6537500619888306,-1.0074999332427979,0.6849994659423828,4,0.07953704736987843,-2.6393528738579297,9.515000343322754,-2.73333740234375,9.442500114440918,-3.689642471916024,9.44499969482422,0.07953704736987843
818,2003-10-06,10.197500228881836,10.225000381469727,10.032500267028807,10.199999809265137,6364000.0,0.004432413259553014,6.333236453470486,-0.007406151542124076,53.43969616270781,41.49271178472045,-0.6277672400538421,-0.3678128245604153,-0.7231254871630686,-1.4833672901155452,10.382205022998331,0.19250011444091975,-0.34914291346732895,0.4060001850128181,-0.28291839319318157,1.0949187632188178,0.06154089590981826,0.7504594741158179,-1.1203004455566408,90.64934035501435,41.431589162350335,0.3444592891029997,10,-0.5275001525878906,-0.2350001335144043,-0.5056253671646118,-0.9337503910064697,0.6174993515014648,0,0.11645010770744646,-1.0253186561314445,10.15250015258789,-2.6393528738579297,9.515000343322754,-2.73333740234375,9.442500114440918,0.11645010770744646
819,2003-10-07,10.5024995803833,10.640000343322754,9.942500114440918,10.137499809265137,17332400.0,0.02990922722782896,1.1796837980002681,-146.02441816100725,60.25640936068831,44.07722032677104,-0.9434018492284952,-0.6990024931088463,-0.9953240523963842,-1.750198381035883,9.148096432414206,0.6975002288818359,-0.3614988056527153,0.7048745632171638,-0.007841448291681985,1.4175905747260096,0.3485165574627409,1.0612325689715867,-1.401093785095215,89.13037742122012,40.236238243752716,0.3563580057544231,10,-0.6562495231628418,-0.5599994659423828,-0.8106247186660767,-1.2387497425079346,0.6450004577636719,1,0.08259941345735533,6.333236453470486,10.197500228881836,-1.0253186561314445,10.15250015258789,-2.6393528738579297,9.515000343322754,0.08259941345735533
820,2003-10-08,10.422499656677246,10.6225004196167,10.287500381469727,10.609999656677246,9634400.0,-0.007617227031884832,2.1529188956306324,-0.5136989522639981,54.844964965379376,46.76325074332207,-0.783107990479774,-0.5854196620205929,-0.8777797674613055,-1.6324272433523213,9.69129470876605,0.33500003814697266,-0.32584551489470037,0.584499645233155,-0.17463324908790412,1.3436325395542141,0.20493319807262544,0.9640660923936846,-1.2595500794677736,82.28100257394958,35.797661564169616,0.3795664471605296,10,-0.5762495994567871,-0.4799995422363281,-0.6418749094009399,-1.1587498188018799,0.6075000762939471,2,0.084432731439539,1.1796837980002681,10.5024995803833,6.333236453470486,10.197500228881836,-1.0253186561314445,10.15250015258789,0.084432731439539
821,2003-10-09,10.6274995803833,11.020000457763672,10.550000190734863,10.574999809265137,16766400.0,0.019668978695981165,-8.170825657343828,-0.279998779296875,57.86618195363724,49.76949404316003,-0.8804236119787721,-0.7669304355667972,-1.0391777424433357,-1.793370117609598,10.50163910371932,0.5975008010864258,-0.3121753525342861,0.7496245861053463,-0.08751193061448781,1.5867611028251805,0.33105632774542926,1.1681928444652634,-1.4054679725292978,70.54403433083219,27.505777046550463,0.41856825835991734,10,-0.5912494659423828,-0.5912494659423828,-0.8468748331069946,-1.3637497425079346,0.37000083923339844,3,0.07315927389195442,2.1529188956306324,10.422499656677246,1.1796837980002681,10.5024995803833,6.333236453470486,10.197500228881836,0.07315927389195442
822,2003-10-10,10.657500267028807,10.880000114440918,10.579999923706056,10.647500038146973,8712400.0,0.002822929929904072,-3.137920601931097,0.1904813805630906,67.21650781915172,53.23178198448452,-0.7664560302491346,-0.7858309924513769,-1.0308570513818633,-1.7791311254357396,11.252965904683945,0.3000001907348615,-0.21744357449716034,0.7470002651214589,-0.1590211472549612,1.653021677497879,0.29398955893324974,1.200010971309668,-1.3275905281802238,66.35730160261471,20.614143967829804,0.45301070618820977,10,-0.4850001335144025,-0.6212501525878888,-0.7800005674362165,-1.3937504291534406,-0.002500534057613635,4,0.04198914041709689,-8.170825657343828,10.6274995803833,2.1529188956306324,10.422499656677246,1.1796837980002681,10.5024995803833,0.04198914041709689
823,2003-10-13,10.520000457763672,10.800000190734863,10.4399995803833,10.75,7800800.0,-0.012901694189069723,1.1818223853423113,-22.999427808510667,61.8999153674347,54.911063001916496,-0.5123507156427838,-0.6204839154920592,-0.857294229321802,-1.5979017372191215,11.695873623691508,0.3600006103515625,-0.09284269928529909,0.5716254234313958,-0.3709412499657212,1.5141920968285127,0.10034208673283729,1.0429087601299543,-1.0886852757801844,53.59630248858025,6.782785902085465,0.4712833366985589,10,-0.32250022888183594,-0.4837503433227539,-0.6425007581710815,-1.2562506198883057,0.06749916076660156,0,0.03018052727671594,-3.137920601931097,10.657500267028807,-8.170825657343828,10.6274995803833,2.1529188956306324,10.422499656677246,0.03018052727671594
824,2003-10-14,10.770000457763672,10.800000190734863,10.460000038146973,10.512499809265137,8321600.0,0.02376425752106326,1.1417324726738616,-1.119570265204916,82.28440943733622,59.383226186717266,-0.6198138112046685,-0.8556797287357618,-1.0678244280529938,-1.804789291715018,12.332586270988545,0.3400001525878906,0.057561055380110915,0.7843753814697259,-0.2272931082875811,1.7960438712270328,0.2785411365910715,1.2902096263483802,-1.2433641592333728,65.87031072203229,13.2749275750285,0.5058342448786538,10,-0.5537500381469727,-0.7337503433227539,-0.8925007581710815,-1.36625075340271,-0.2700004577636719,1,0.004178191337697701,1.1818223853423113,10.520000457763672,-3.137920601931097,10.657500267028807,-8.170825657343828,10.6274995803833,0.004178191337697701
825,2003-10-15,10.897500038146973,11.244999885559082,10.72249984741211,11.037500381469727,17442800.0,0.011838400646621228,-1.1326500623779931,-0.5436892844312597,84.58102444519554,64.39389840280053,-0.5802346866098596,-0.9570322546487766,-1.147111291033081,-1.90604020896237,13.248402625370941,0.5225000381469727,0.18786392697705878,0.8641249656677239,-0.22607562655110947,1.9543255578865573,0.31902466955830633,1.4092252617771415,-1.2812618900626713,56.832333456540894,-2.0622388089934134,0.5451002961094169,10,-0.43125009536743164,-0.7487502098083496,-0.9456251859664917,-1.4937503337860107,-1.1700000762939453,2,0.02294104144297937,1.1417324726738616,10.770000457763672,1.1818223853423113,10.520000457763672,-3.137920601931097,10.657500267028807,0.02294104144297937
826,2003-10-16,10.887499809265137,10.962499618530273,10.744999885559082,10.787500381469727,7928800.0,-0.0009176626608699001,-1.3513431312407533,-0.7142798754776875,89.16373599760244,67.95031616768148,-0.3967989042973503,-0.9388550999844405,-1.0918084720576307,-1.8691438947627113,13.71342703291148,0.2174997329711914,0.27986507509081804,0.8183747291564938,-0.3360368984889419,1.9727863568019295,0.24116891533377682,1.3955805429792107,-1.1409607221828537,55.59006947011269,-9.529931203643521,0.5772058138227175,10,-0.2937498092651367,-0.7387499809265137,-1.0649999380111694,-1.4837501049041748,-1.1624994277954102,3,0.013088397354991566,-1.1326500623779931,10.897500038146973,1.1417324726738616,10.770000457763672,1.1818223853423113,10.520000457763672,0.013088397354991566
827,2003-10-17,10.210000038146973,10.9375,10.19499969482422,10.912500381469727,11973200.0,-0.06222730498159179,-1.0273017369216657,-7.025043630849633,64.99518840272628,69.23425974990575,0.32376200951775935,-0.27402654002786875,-0.36941648601816723,-1.16733682770818,13.655773468704032,0.7425003051757795,0.3792852285160411,0.139999961853027,-1.0148318573942596,1.2948317811003136,-0.4374159477706172,0.7174158714766712,-0.3435840871865459,1.428603866467288,-64.04194460987077,0.5774159096236435,10,0.38374996185302734,-0.06125020980834961,-0.3943749666213989,-0.8062503337860107,-0.625,4,0.07713030152080691,-1.3513431312407533,10.887499809265137,-1.1326500623779931,10.897500038146973,1.1417324726738616,10.770000457763672,0.07713030152080691
828,2003-10-20,10.612500190734863,10.670000076293944,10.204999923706056,10.25,9771600.0,0.03942214995926108,-1.0552477338397117,-0.5160142541998982,69.57252035811479,70.26938319406425,-0.015287292791251517,-0.647505215899324,-0.7082848258107433,-1.5428226443962014,14.449689407587323,0.4650001525878871,0.4999838327609485,0.5030001163482662,-0.670085668082244,1.6760859007787765,-0.08354277586698977,1.0895430085635223,-0.6357975250065433,39.76194476864309,-27.207821982190552,0.5865428922152554,10,0.10749959945678711,-0.46375036239624023,-0.8068751096725464,-1.2087504863739014,-1.0749998092651367,0,0.004004668218845708,-1.0273017369216657,10.210000038146973,-1.3513431312407533,10.887499809265137,-1.1326500623779931,10.897500038146973,0.004004668218845708
829,2003-10-21,11.057499885559082,11.125,10.65999984741211,10.702500343322754,13857600.0,0.04193165482463046,-1.1136344917572294,0.9793085667532208,73.5766442462658,72.35068089194051,-0.4171486610454984,-1.0585684814173444,-1.0943724950332019,-1.9578662593596032,15.571773746314463,0.5124998092651367,0.5376802408989914,0.8919998168945309,-0.351341890209687,2.1353415239987488,0.27032896334242196,1.5136706704466398,-0.9793334422443003,82.1428603866467,12.773283865729894,0.6216708535521092,10,-0.33750009536743164,-0.908750057220459,-1.2518748044967651,-1.6537501811981201,-1.2375001907348615,1,-0.042505111634016046,-1.0552477338397117,10.612500190734863,-1.0273017369216657,10.210000038146973,-1.3513431312407533,10.887499809265137,-0.042505111634016046
830,2003-10-22,10.417499542236328,10.9375,10.3725004196167,10.78499984741211,12291200.0,-0.0578792991134085,-1.469951346821701,-1.0352134621377376,61.30243388235205,72.73248666179772,0.2481650315029693,-0.3554751851781077,-0.41788188949053406,-1.2879741850705173,16.262495876687908,0.6849994659423828,0.5746374676236883,0.2003745079040531,-0.9911781586125734,1.3919271744206796,-0.3954018253542593,0.7961508411623655,-0.24598642354200173,23.924706924698576,-43.63990338293112,0.5957763332583128,10,0.30250024795532227,-0.2687497138977051,-0.5624995231628418,-1.0137498378753662,-0.5449991226196289,2,0.007919410740474309,-1.1136344917572294,11.057499885559082,-1.0552477338397117,10.612500190734863,-1.0273017369216657,10.210000038146973,0.007919410740474309
831,2003-10-23,10.324999809265137,10.449999809265137,10.130000114440918,10.237500190734863,8488400.0,-0.008879264414283328,-1.1157020624601979,-0.23809400236666736,52.50180845457701,71.09752006573386,0.3277042603534852,-0.19624742824127317,-0.2860712067309201,-1.1670146689198084,16.792017575305845,0.31999969482421875,0.5642974792636952,0.059124803543090465,-1.0606721663439025,1.1789217734300834,-0.5007736814004069,0.6190232884865878,0.9200000762939453,19.59796153289506,-43.37742505715835,0.5598984849434966,10,0.3625001907348633,-0.17624998092651367,-0.3587496280670166,-0.9212501049041748,-0.1925001144409162,3,-0.05786923568520974,-1.469951346821701,10.417499542236328,-1.1136344917572294,11.057499885559082,-1.0552477338397117,10.612500190734863,-0.05786923568520974
832,2003-10-24,10.422499656677246,10.517499923706056,10.140000343322754,10.25,10466800.0,0.009443084669562785,1.0827552096898414,1.971433242506812,53.21427841575579,70.1324492933251,0.2160879282201762,-0.21021138203548162,-0.3425584155527126,-1.238312443698124,17.01265733801204,0.37749958038330256,0.5821562433943122,0.09674968719482457,-0.9111821220657585,1.1046814964554077,-0.407216217435467,0.6007155918251161,0.8002002334594724,29.396942299342587,-28.83538925692346,0.5039659046302919,10,0.2650003433227539,-0.27374982833862305,-0.4518744945526123,-1.0187499523162842,-0.7299995422363281,4,-0.06692245605022995,-1.1157020624601979,10.324999809265137,-1.469951346821701,10.417499542236328,-1.1136344917572294,11.057499885559082,-0.06692245605022995
833,2003-10-27,10.397500038146973,10.520000457763672,10.270000457763672,10.332500457763672,12551200.0,-0.002398620230633197,-1.6315847592468968,0.37680991159836136,48.36957197784395,66.36413402004818,0.24795901131158793,-0.11511138266319065,-0.2806655777370679,-1.1929777962506662,17.005253832383087,0.25,0.5729921290234241,0.023500061035155895,-0.8925948688615133,0.9395949909318251,-0.4345474039131787,0.4815475259834905,0.8033458564758291,26.884417534957677,-26.306020794799856,0.4580474649483347,10,0.28999996185302734,-0.2487502098083496,-0.44249987602233887,-0.9937503337860107,-0.9449996948242188,0,-0.07814378427689839,1.0827552096898414,10.422499656677246,-1.1157020624601979,10.324999809265137,-1.469951346821701,10.417499542236328,-0.07814378427689839
834,2003-10-28,11.079999923706056,11.087499618530273,10.4375,10.484999656677246,15198800.0,0.06564076778601469,1.1311474897245444,9.153909356339067,58.6003975369376,63.47739769690841,-0.43129872724727214,-0.7049856841440807,-0.9299924844519758,-1.8479337525661652,17.967460512631142,0.6899995803833008,0.5528710508154742,0.6242499351501483,-0.23268158400099637,1.4811814543012929,0.19578417557457506,1.0527156947257215,0.09942905531310764,99.21674164924507,47.65275781763167,0.4284657595755726,10,-0.4524998664855975,-0.9312500953674334,-1.1918749809265154,-1.6762502193450945,-1.4549999237060565,1,-0.1392147610882286,-1.6315847592468968,10.397500038146973,1.0827552096898414,10.422499656677246,-1.1157020624601979,10.324999809265137,-0.1392147610882286
835,2003-10-29,11.0625,11.332500457763672,10.725000381469727,11.0600004196167,11766800.0,-0.001579415507811932,1.2396295703811002,0.004200973548772794,55.98350077513929,59.79070489441251,-0.43352161475771034,-0.5901541100663614,-0.8866566525422996,-1.7958860693714058,19.266567315223362,0.6075000762939453,0.5593833128641776,0.5257500171661373,-0.22795319441861572,1.2794532287508904,0.1488984113737608,0.9026016229585139,-0.932499885559082,77.5467458896847,27.211113114036067,0.3768516057923767,10,-0.3312497138977051,-0.869999885559082,-1.0906250476837158,-1.658750295639038,-1.5600004196166992,2,-0.11231641176730212,1.1311474897245444,11.079999923706056,-1.6315847592468968,10.397500038146973,1.0827552096898414,10.422499656677246,-0.11231641176730212
836,2003-10-30,11.170000076293944,11.4375,11.0625,11.427499771118164,12318000.0,0.009717521020921494,1.702701216578459,-103.01716901945893,56.90235681586462,58.89150138476121,-0.5551106710558553,-0.5979665392240268,-0.9639599486659307,-1.870297527802384,20.690412156994427,0.375,0.5002940787369248,0.550500106811521,-0.08501173368390624,1.1860119473069481,0.23274418656380824,0.8682560270592337,-1.0159499549865707,79.38343009730775,29.790777998847886,0.3177559202477135,10,-0.38625001907348455,-0.9250001907348615,-1.2706251144409162,-1.7662503719329816,-1.5775003433227504,3,-0.11615932388674943,1.2396295703811002,11.0625,1.1311474897245444,11.079999923706056,-1.6315847592468968,10.397500038146973,-0.11615932388674943
837,2003-10-31,10.960000038146973,11.2475004196167,10.904999732971193,11.220000267028807,5137600.0,-0.018800361388775055,1.1746038473881366,1.009710823382997,55.812413592924315,57.36260063307337,-0.25427477898690576,-0.34189811747900833,-0.725338982376698,-1.6286130261830074,21.562287408173674,0.34250068664550604,0.4134758216099996,0.30012507438659597,-0.3126608565909521,0.912911005364144,-0.006267891102178069,0.60651803987537,-0.754611921691895,59.10062962950862,9.600727333942658,0.3063929654887739,10,-0.17624998092651367,-0.7150001525878906,-0.9931252002716064,-1.5562503337860107,-1.9300003051757795,4,-0.07550185587979785,1.702701216578459,11.170000076293944,1.2396295703811002,11.0625,1.1311474897245444,11.079999923706056,-0.07550185587979785
838,2003-11-03,11.385000228881836,11.479999542236328,11.1225004196167,11.137499809265137,9742400.0,0.038777389530622486,-1.5765776911735898,-0.9519238528408531,57.76515042048377,55.60576798576426,-0.6237680027623611,-0.7097621738187208,-1.1430276574112526,-2.019494992593902,22.607727481314203,0.5199995040893555,0.3267349612841386,0.66575026512146,0.012795075414883783,1.3187054548280361,0.33927267026817276,0.9922278599747472,-1.130327637084962,90.88735203176171,41.6629830433158,0.32647759485328776,11,-0.5800004005432129,-1.1187505722045898,-1.4981253147125244,-1.981250524520874,-2.33750057220459,0,-0.14866052528899643,1.1746038473881366,10.960000038146973,1.702701216578459,11.170000076293944,1.2396295703811002,11.0625,-0.14866052528899643
839,2003-11-04,11.369999885559082,11.657500267028807,11.274999618530273,11.362500190734865,8668400.0,-0.001317553185875231,-3.1917686527387117,0.030301745895346992,56.14034913776436,55.032203014143406,-0.6255624119761372,-0.6602921149373469,-1.110987392319359,-1.9653271285977016,22.997004010685842,0.3825006484985334,0.3464606076684902,0.607374906539917,-0.09809718950797475,1.3128470025878087,0.2546388585159711,0.9601109545638629,-1.041807676735841,69.16885611226066,20.0432033248484,0.3527360480239454,11,-0.47624969482421875,-0.8787498474121094,-1.5418751239776611,-1.9662501811981201,-1.880000114440918,1,-0.16864551992403487,-1.5765776911735898,11.385000228881836,1.1746038473881366,10.960000038146973,1.702701216578459,11.170000076293944,-0.16864551992403487
840,2003-11-05,11.302499771118164,11.645000457763672,11.199999809265137,11.337499618530273,10345600.0,-0.005936685586659385,-2.7083422740385763,-4.666836215667433,55.313700259042875,55.34463543686184,-0.46860155668863257,-0.5517740373788431,-1.0309907392197584,-1.8610095219958094,23.33412005990639,0.44500064849853516,0.31381822957921734,0.4958747863769535,-0.22975977702406958,1.2215093497779765,0.13305750467644195,0.858692068077465,-0.8679629176384775,52.82388784544531,4.329391457408079,0.3628172817005112,11,-0.4037494659423828,-0.7862496376037598,-1.4743750095367432,-1.8987500667572021,-1.6875,2,-0.14841847423919108,-3.1917686527387117,11.369999885559082,-1.5765776911735898,11.385000228881836,1.1746038473881366,10.960000038146973,-0.14841847423919108
841,2003-11-06,11.404999732971193,11.529999732971193,11.077500343322754,11.375,10829600.0,0.009068786899244285,2.232141579899223,-0.8571389645777074,67.94293877181639,56.9811532542019,-0.4490110253990629,-0.625087630552871,-1.1257512251022028,-1.9278378309046094,22.88865929406648,0.4524993896484393,0.2212319252353332,0.5594997406005877,-0.2078377371454181,1.3268372183465935,0.17583100172758392,0.9431684794735915,-0.8726258064075765,66.44513556740128,11.50153164752426,0.3836687388730031,11,-0.44124937057495295,-0.8699994087219256,-1.5824999809265154,-2.0012500286102313,-2.177499771118166,3,-0.1668128186875686,-2.7083422740385763,11.302499771118164,-3.1917686527387117,11.369999885559082,-1.5765776911735898,11.385000228881836,-0.1668128186875686
842,2003-11-07,11.104999542236328,11.512499809265135,11.09749984741211,11.462499618530273,10341600.0,-0.026304269860487728,-1.228190909230547,-11.916775280540985,57.62973442792393,58.01006019309968,-0.04695489919129514,-0.30550643198043304,-0.8322183324127472,-1.599536001190483,22.419125274914684,0.41499996185302557,0.21313881333847462,0.23712458610534703,-0.5332226578343366,1.0074718300450307,-0.1480490358644957,0.6222982080751898,-0.4826155084354955,4.74124181566461,-49.969603265222545,0.38517362196984223,11,-0.05749940872192383,-0.43249940872192383,-1.3474998474121094,-1.7012498378753662,-1.932499885559082,4,-0.13619989838923918,2.232141579899223,11.404999732971193,-2.7083422740385763,11.302499771118164,-3.1917686527387117,11.369999885559082,-0.13619989838923918
843,2003-11-10,10.837499618530273,11.237500190734863,10.8100004196167,11.125,8453600.0,-0.024088242659412562,-1.4963579256883186,0.8041966996206644,46.39343847096938,56.653731407992105,0.3235470515789096,-0.01370324522882882,-0.5665291339326597,-1.305800974164697,22.064462860480905,0.42749977111816406,0.2552032771828898,-0.046250295639037375,-0.7993046196502114,0.7068040283721366,-0.4227774576446244,0.3302768663665496,-0.1323062860712021,3.2447438188389883,-46.01346495558204,0.3765271620055867,11,0.35375070571899414,-0.037499427795410156,-1.0143747329711914,-1.4337499141693115,-1.7024993896484375,0,-0.16678200223126782,-1.228190909230547,11.104999542236328,2.232141579899223,11.404999732971193,-2.7083422740385763,11.302499771118164,-0.16678200223126782
844,2003-11-11,10.8149995803833,10.977499961853027,10.587499618530273,10.837499618530273,6584800.0,-0.0020761281604569914,1.5785084884692382,0.07826089840977092,58.17060754055517,56.89674327081609,0.34028865791731633,0.013007783164514564,-0.5458162200627044,-1.2549743581805544,21.494098743603473,0.3900003433227539,0.2915642247396999,-0.07100028991699148,-0.8228916306589387,0.6808910508249557,-0.4469459602879642,0.30494538045398123,0.842500686645506,21.512981684056744,-29.671242668335534,0.3759456703709732,11,0.30750036239624023,-0.0149993896484375,-0.9987494945526123,-1.4112498760223389,-1.5924997329711914,1,-0.1634304199985379,-1.4963579256883186,10.837499618530273,-1.228190909230547,11.104999542236328,2.232141579899223,11.404999732971193,-0.1634304199985379
845,2003-11-12,11.147500038146973,11.175000190734863,10.8125,10.824999809265137,6167200.0,0.03074438008918423,-1.0863329491190516,-14.333319204848896,65.38821405121469,57.8396162969661,0.023594668065493707,-0.3160047142781952,-0.8696681929993524,-1.5533744837712202,20.271711277186352,0.3625001907348633,0.3647147833026789,0.24900016784667933,-0.51195392555619,1.0099542612495487,-0.13147687885475534,0.629477214548114,0.4886002159118643,59.416482930496514,4.061790562104321,0.3804770467014347,11,-0.02500009536743164,-0.2537498474121094,-1.2531249523162842,-1.7437503337860107,-1.9600000381469727,2,-0.1486880700925597,1.5785084884692382,10.8149995803833,-1.4963579256883186,10.837499618530273,-1.228190909230547,11.104999542236328,-0.1486880700925597
846,2003-11-13,11.029999732971193,11.225000381469727,10.984999656677246,11.137499809265137,4487600.0,-0.010540507268328447,-1.430384269945049,-0.3333333333333278,61.28133398883291,58.44727411873372,0.13314958191915593,-0.1974022077342923,-0.7447870350615897,-1.403188696023678,19.017736466545028,0.24000072479248047,0.3402758196544351,0.12437486648559748,-0.6388108085693549,0.8875605415405499,-0.2572179710418787,0.5059677040130737,0.585128508377073,47.83784034567364,-10.354182221759295,0.38159283752747614,11,0.09250020980834783,-0.1362495422363299,-1.1356246471405047,-1.6262500286102313,-1.8800001144409197,3,-0.1282864910343806,-1.0863329491190516,11.147500038146973,1.5785084884692382,10.8149995803833,-1.4963579256883186,10.837499618530273,-0.1282864910343806
847,2003-11-14,10.9975004196167,11.307499885559082,10.9375,11.02750015258789,10004400.0,-0.0029464473382847522,-3.93331298835886,0.27906708539593444,61.11111503569565,58.81904796486837,0.19168551271994616,-0.10844013444723899,-0.7152066869541489,-1.3397371973921288,19.323243969122668,0.36999988555908203,0.3296472641324968,0.0525005340576179,-0.63730312257068,0.7423041906859158,-0.29240129425653016,0.39740236237176596,0.5970752492752069,56.94453458723798,-4.9925651808596,0.3449018283141486,11,0.1249995231628418,-0.10375022888183594,-0.9612503051757812,-1.533750295639038,-1.655000686645506,4,-0.16094570495368643,-1.430384269945049,11.029999732971193,-1.0863329491190516,11.147500038146973,1.5785084884692382,10.8149995803833,-0.16094570495368643
848,2003-11-17,10.654999732971193,10.737500190734863,10.4399995803833,10.577500343322754,12739200.0,-0.031143502939501855,1.453610193487494,-2.5833359824522955,40.99576463818389,57.13631635380387,0.4690740546327987,0.25023757332694707,-0.37515174692123665,-0.9713946569673322,19.21160225278284,0.5575008392333984,0.2964964742993903,-0.2921251296997056,-0.9778658944670671,0.39361563506765584,-0.6349955120833854,0.05074525268397423,0.9194344149134803,24.78387054219272,-31.097641235715766,0.34287038238368034,11,0.38750028610229315,0.2387504577636701,-0.550624608993532,-1.191249608993532,-1.4524993896484393,0,-0.1391365662550369,-3.93331298835886,10.9975004196167,-1.430384269945049,11.029999732971193,-1.0863329491190516,11.147500038146973,-0.1391365662550369
849,2003-11-18,10.587499618530273,11.020000457763672,10.587499618530273,10.829999923706056,15553200.0,-0.006335064864623652,-2.567012741859368,-3.129060838747736,40.145227476880336,55.450930489119145,0.4625451910273011,0.2958915711297738,-0.3073053900446059,-0.8769853139074719,18.48051723295223,0.43250083923339844,0.2802266331552268,-0.3361252307891842,-1.0379640998659418,0.3657136382875734,-0.6870446653275621,0.014794203749193713,0.9415571466543451,17.002880260322765,-34.64529643877597,0.35091943453837837,11,0.39750003814697266,0.30625057220458984,-0.4706244468688965,-1.1237494945526123,-1.4624996185302734,1,-0.13719002993929452,1.453610193487494,10.654999732971193,-3.93331298835886,10.9975004196167,-1.430384269945049,11.029999732971193,-0.13719002993929452
850,2003-11-19,10.5,10.640000343322754,10.25,10.61750030517578,24213600.0,-0.008264427077487757,3.7999929574985036,0.48453673116248713,35.98326960877034,51.89985613766958,0.47409516393866724,0.41095889862950585,-0.1958071228129583,-0.7669635320626789,18.212533241442934,0.3900003433227539,0.21579121928598965,-0.4277498722076416,-1.117936637383309,0.26243689296802586,-0.7728432547954753,-0.08265648961980787,0.9854944777925656,23.64066449688827,-23.487152944505873,0.34509338258783395,11,0.38124990463256836,0.3937501907348633,-0.3737497329711914,-1.0362498760223389,-1.2200002670288068,2,-0.12166668119884672,-2.567012741859368,10.587499618530273,1.453610193487494,10.654999732971193,-3.93331298835886,10.9975004196167,-0.12166668119884672
851,2003-11-20,9.727499961853027,9.7475004196167,9.380000114440918,9.5,61395600.0,-0.0735714322044736,1.747656820977201,-1.936164859424742,29.127865624521576,48.73298182618044,1.099211753461672,1.197813098865213,0.5852786882927106,0.015212920283701692,19.02563453401508,1.119999885559082,0.13530471855861492,-1.1703749179840095,-2.006675206152842,-0.3340746298151771,-1.5885250620684257,-0.7522247738995933,1.683864847271984,18.02852859538971,-26.44530863613374,0.41815014408441586,11,0.6162500381469727,0.7912502288818359,0.5799999237060547,-0.15125012397766113,-0.3400001525878906,3,-0.055512717961518354,3.7999929574985036,10.5,-2.567012741859368,10.587499618530273,1.453610193487494,10.654999732971193,-0.055512717961518354
852,2003-11-21,9.725000381469727,9.899999618530273,9.510000228881836,9.6875,14542400.0,-0.00025696020489363036,1.0129060203483937,0.16483686926485322,17.193687808577693,45.4885650859147,0.9894205720761775,1.2072761894421902,0.5908703739903451,0.02399976621309996,19.640809532203814,0.3899993896484375,0.05459081282822176,-1.1379995346069336,-2.105630286401606,-0.1703687828122611,-1.6218149105042698,-0.6541841587095973,1.5238552520805566,21.036597244230705,-16.84059915619722,0.4838153758973361,11,0.6187496185302734,0.7937498092651367,0.646249532699585,-0.14875054359436035,-0.24250030517578303,4,-0.05912604014238132,1.747656820977201,9.727499961853027,3.7999929574985036,10.5,-2.567012741859368,10.587499618530273,-0.05912604014238132
853,2003-11-24,9.585000038146973,9.862500190734863,9.515000343322754,9.800000190734863,18722400.0,-0.01439592162788128,1.0441158321085169,-5.733279080413,16.384192358394714,40.84563006567464,1.0427232831361284,1.3526353709806784,0.7402174646243118,0.16897826170803398,20.28425974200557,0.3474998474121094,-0.09645117254134661,-1.2373748779296871,-2.3453417005637522,-0.12940805529562205,-1.7913582892467197,-0.6833914666126546,1.5143471538745619,12.499992731142402,-20.53422157715252,0.5539834113170323,11,0.7587499618530273,0.9337501525878906,0.7862498760223389,-0.008750200271606445,-0.1099996566772461,0,-0.02529997957336061,1.0129060203483937,9.725000381469727,1.747656820977201,9.727499961853027,3.7999929574985036,10.5,-0.02529997957336061
854,2003-11-25,9.537500381469727,9.675000190734863,9.137499809265137,9.612500190734863,31764000.0,-0.004955624046760976,4.375008940705243,0.3488360745905857,16.508553390194322,35.414556658894604,0.9945391003226174,1.3477495175710263,0.7882421799945476,0.21863573379680545,20.141624402772564,0.5375003814697266,-0.19418211392666862,-1.2077495574951165,-2.4471570104431635,0.03165789545293052,-1.82745328396914,-0.588045831021093,1.424299044345359,26.622324793746184,-3.7471674773155605,0.6197037264740234,11,0.6849994659423828,0.8599996566772461,0.8968744277954102,0.03874945640563965,0.13749980926513672,1,-0.035124511113817536,1.0441158321085169,9.585000038146973,1.0129060203483937,9.725000381469727,1.747656820977201,9.727499961853027,-0.035124511113817536
855,2003-11-26,9.81999969482422,9.832500457763672,9.625,9.637499809265137,11904800.0,0.029619848184054387,-1.0000091920635723,-2.433337995752983,21.847242017507668,31.032990884302905,0.5631524861104662,1.0196715285566693,0.51222103011232,-0.06598890745142505,19.49076455837656,0.2950000762939453,-0.2283977455404358,-0.8631252288818345,-2.158856806522122,0.43260634875845305,-1.5109910177019792,-0.21525944006168984,0.9593697693358703,89.50820410261436,61.07057260211564,0.647865788820144,11,0.40250015258788885,0.5775003433227521,0.6143751144409162,-0.24374985694885432,0.225000381469723,2,-0.07077390187603882,4.375008940705243,9.537500381469727,1.0441158321085169,9.585000038146973,1.0129060203483937,9.725000381469727,-0.07077390187603882
856,2003-11-28,9.8725004196167,9.942500114440918,9.800000190734863,9.800000190734863,3682800.0,0.005346306153161118,-2.9310199679040276,0.39726177723198736,25.998070736444546,27.131541517719448,0.3678801060701513,0.9117260261461446,0.45952739040305346,-0.12001189744908736,18.56351615206361,0.1424999237060547,-0.30381209933285724,-0.7457495212554939,-2.0684867892455188,0.576987746734531,-1.4071181552505063,-0.08438088726048143,0.7426820790538962,91.30438903263105,57.39618360308026,0.6613686339950122,11,0.20624971389770508,0.5249996185302734,0.5618743896484375,-0.19750070571899414,0.48999977111816406,4,-0.06001526072039509,-1.0000091920635723,9.81999969482422,4.375008940705243,9.537500381469727,1.0441158321085169,9.585000038146973,-0.06001526072039509
857,2003-12-01,10.13249969482422,10.1875,9.922499656677246,9.922499656677246,9535200.0,0.026335706675778114,-1.5238123350938462,2.896543105943041,36.230467367567805,26.602064043206553,-0.030981092014656042,0.6182519616717617,0.2017076639055606,-0.3747678512371291,17.821865584181566,0.3149995803833008,-0.4331293563807712,-0.44437522888183345,-1.7738534219101325,0.8851029641464656,-1.1091143253959839,0.22036386763231697,0.33491453490582934,94.7618766490617,54.6213731547801,0.6647390965141498,12,-0.05374956130981623,0.26500034332275213,0.285625219345091,-0.23499965667724787,0.3825006484985334,0,-0.07352577429038931,-2.9310199679040276,9.8725004196167,-1.0000091920635723,9.81999969482422,4.375008940705243,9.537500381469727,-0.07352577429038931
858,2003-12-02,9.692500114440918,10.1899995803833,9.6875,10.149999618530273,15149200.0,-0.043424583630439995,-1.1497320530630812,-2.178568671350248,31.150296559981115,25.602627274662193,0.28846509493642714,0.9749379312098583,0.6507469241226751,0.06856847987343784,16.81825434477156,0.5024995803833008,-0.562442715559488,-0.7997498035430901,-2.1281051558714914,0.5286055487853112,-1.4639274797072908,-0.13557212737888946,0.6419226732426413,52.731631911535246,9.81208017329061,0.6641776761642003,12,0.19624996185302734,0.7049999237060547,0.7256247997283936,0.28749990463256836,0.6899995803833026,1,-0.02166624046092025,-1.5238123350938462,10.13249969482422,-2.9310199679040276,9.8725004196167,-1.0000091920635723,9.81999969482422,-0.02166624046092025
859,2003-12-03,9.452500343322754,9.922499656677246,9.447500228881836,9.80500030517578,13666400.0,-0.024761389557332758,-1.6206851192684204,0.7704925550786561,20.62390500935497,23.896031208060492,0.3917283849932218,1.1214132864726984,0.8934765818337489,0.3049547819665879,15.633336108574985,0.47499942779541016,-0.707340131691069,-0.9438745975494385,-2.2822397961161585,0.3944906010172815,-1.6130571968327985,-0.2746919982660785,0.7622301465189629,0.6734166744801668,-38.500441479691446,0.66918259928336,12,0.21124935150146484,0.9449996948242188,0.9656245708465576,0.5274996757507324,1.3049993515014666,2,0.0023803266151549707,-1.1497320530630812,9.692500114440918,-1.5238123350938462,10.13249969482422,-2.9310199679040276,9.8725004196167,0.0023803266151549707
860,2003-12-04,9.625,9.892499923706056,9.359999656677246,9.75,21500000.0,0.018249103455373117,1.597563244912946,0.35460996745332585,26.10542780598618,23.56020478377878,0.09170052784239324,0.8609365152975883,0.7435790012075749,0.13679367626748018,14.642243496004308,0.5325002670288104,-0.7697782676820246,-0.6874999523162835,-1.9967028829738531,0.6217029783412862,-1.3421014176450683,-0.03289848698749864,0.5649995803833008,31.92775514237325,-5.896110456547575,0.6546014653287846,12,0.03874969482421875,0.7725000381469727,0.763124942779541,0.3787498474121094,1.1000003814697266,3,0.005194825011414439,-1.6206851192684204,9.452500343322754,-1.1497320530630812,9.692500114440918,-1.5238123350938462,10.13249969482422,0.005194825011414439
861,2003-12-05,9.5024995803833,9.692500114440918,9.357500076293944,9.399999618530273,10287200.0,-0.012727316323812854,-2.573351915242033,-0.8199996948242188,25.33000921570803,24.46424049568215,0.19995569626390264,0.8786471037459727,0.8888523594619642,0.26711582104716314,13.941342096366366,0.33500003814697443,-0.8352712874103752,-0.7148753643035892,-1.964980873961995,0.5352301453548165,-1.339928119132793,-0.08982260947438547,0.582250022888184,17.41736822389669,-17.24480134496989,0.6250527548292029,12,0.16125011444091797,0.8950004577636719,0.9593756198883057,0.6900005340576172,0.9950008392333984,4,0.057090294119093166,1.597563244912946,9.625,-1.6206851192684204,9.452500343322754,-1.1497320530630812,9.692500114440918,0.057090294119093166
862,2003-12-08,9.592499732971193,9.75,9.390000343322754,9.524999618530273,9250400.0,0.009471208267526343,-1.1333397382824753,0.6585379469477932,30.873075224778916,26.074116369724837,0.09966455146745368,0.7057062923943054,0.8271702239478209,0.19164757733119941,13.152370109880119,0.3599996566772461,-0.8880563949367577,-0.5492502212524393,-1.7554916041363047,0.6569911616314261,-1.152370912694371,0.053870470189492536,0.3975248908996569,28.228203803473463,-7.36610652573836,0.6031206914419325,12,0.07124996185302557,0.8050003051757795,0.9218752384185773,0.6525001525878888,1.20750045776367,0,0.08027109504283181,-2.573351915242033,9.5024995803833,1.597563244912946,9.625,-1.6206851192684204,9.452500343322754,0.08027109504283181
863,2003-12-09,9.029999732971193,9.667499542236328,8.912500381469727,9.6274995803833,17568000.0,-0.0586395637903,1.2287805633366646,-8.851834583703948,26.203196712306166,27.151298961070598,0.6427506882012448,1.186692195076672,1.4053464454030937,0.7649972591843284,13.38423013799939,0.7549991607666016,-0.8660222030889724,-1.0213752269744862,-2.277928990895953,0.23517853694698054,-1.6496521089352196,-0.39309834501375285,0.8747724094390854,11.633607507027628,-25.225455849512898,0.6282768819607334,12,0.5212502479553205,1.2550005912780744,1.4843752384185773,1.2150001525878888,1.8800001144409162,1,0.16445189969711582,-1.1333397382824753,9.592499732971193,-2.573351915242033,9.5024995803833,1.597563244912946,9.625,0.16445189969711582
864,2003-12-10,9.047499656677246,9.162500381469727,8.862500190734863,9.072500228881836,11546400.0,0.0019379761044904242,1.9268186026172434,0.041841972534172794,27.3223879361406,27.759648507585368,0.6128861414706179,1.0856479287889336,1.4036463356573652,0.7618321909169872,14.217616083757065,0.3000001907348633,-0.8174204642168856,-0.9155003070831302,-2.1943439650539958,0.3633433508877353,-1.554922136068562,-0.27607847809769837,0.7381998744201663,17.961117854732187,-19.720259235455366,0.6394218289854328,12,0.47875022888183594,1.2125005722045898,1.4881250858306885,1.21875,2.0950002670288104,2,0.1475545829019973,1.2287805633366646,9.029999732971193,-1.1333397382824753,9.592499732971193,-2.573351915242033,9.5024995803833,0.1475545829019973
865,2003-12-11,9.489999771118164,9.552499771118164,8.987500190734863,9.050000190734863,8427200.0,0.0489085527750579,1.0,-17.599580392904826,45.865964947927196,29.967192308861215,0.13259675660852466,0.5403069933896916,0.982494264379806,0.33518804566822347,14.361030967681634,0.5649995803833008,-0.7383803805246902,-0.39012517929077184,-1.5555633062163547,0.7753129476348111,-0.9728442427535633,0.1925938841720196,0.17749977111816406,70.70419326657432,29.27541670333877,0.5827190634627917,12,0.03625011444091797,0.7637505531311035,1.202500343322754,0.8650002479553223,1.2750005722045898,3,0.13356163901748053,1.9268186026172434,9.047499656677246,1.2287805633366646,9.029999732971193,-1.1333397382824753,9.592499732971193,0.13356163901748053
866,2003-12-12,9.614999771118164,9.84749984741211,9.475000381469727,9.739999771118164,12995600.0,0.013171760064781601,1.1911723457011747,-0.284091180021371,48.163595165585946,31.2930953975299,-0.03662216728614176,0.3202845258994227,0.8783977122103508,0.2269717678649794,14.185091953217052,0.3724994659423828,-0.6503806210443877,-0.19437518119812047,-1.230525620595925,0.841775258199684,-0.7124504008970227,0.3237000385007818,-0.7524995803833008,76.39592311349116,31.04977164841911,0.5180752196989024,12,-0.08874988555908203,0.5812501907348633,1.0925004482269287,0.7400002479553223,0.9724998474121094,4,0.11544468401193497,1.0,9.489999771118164,1.9268186026172434,9.047499656677246,1.2287805633366646,9.029999732971193,0.11544468401193497
867,2003-12-15,9.227499961853027,9.947500228881836,9.1850004196167,9.9350004196167,12234000.0,-0.04030159318662918,1.0819105251783012,5.660003662109375,44.4872744342216,32.77498182800107,0.233565028656324,0.5990973526192498,1.2621775029268534,0.6311283809210515,14.008463411428124,0.7624998092651367,-0.602160264779112,-0.4933749675750736,-1.3959943172586051,0.4092443821084579,-0.9446846424168402,-0.04206529273330695,-0.34529977798461964,33.64053071754102,-15.205260552255808,0.4513096748417661,12,0.17750024795532227,0.9600000381469727,1.5218753814697266,1.127500057220459,1.2475004196166992,0,0.1376321282052475,1.1911723457011747,9.614999771118164,1.0,9.489999771118164,1.9268186026172434,9.047499656677246,0.1376321282052475
868,2003-12-16,9.172499656677246,9.27750015258789,8.904999732971191,9.210000038146973,11411600.0,-0.005960477421095178,3.3188301636444053,0.053004038454280276,44.38460258618946,35.415059336538235,0.23137808195341059,0.566376214835314,1.3112912735696067,0.700559037797019,15.219796553576467,0.3725004196166992,-0.582353074772314,-0.4742502689361565,-1.2935136090128108,0.34501307114049773,-0.8838819389744828,-0.06461859889783028,0.7750005722045898,28.57137834500156,-22.131892459757996,0.40963167003832707,12,0.23250055313110352,0.9125003814697266,1.6875004768371582,1.1825003623962402,1.2625007629394531,1,0.17743260779223435,1.0819105251783012,9.227499961853027,1.1911723457011747,9.614999771118164,1.0,9.489999771118164,0.17743260779223435
869,2003-12-17,9.135000228881836,9.244999885559082,8.930000305175781,9.09749984741211,8528800.0,-0.004088245211119945,1.4466015821753428,-1.0,38.60233515393671,36.803604597421625,0.24485271547609067,0.5159306455425519,1.3325145075855005,0.7504612773113379,15.912313724054878,0.3149995803833008,-0.6201422535778711,-0.43912472724914586,-1.1587085309937066,0.2804590764954149,-0.7989166291214271,-0.07933282537686459,0.8125,22.06238719433266,-22.751962846376625,0.35979190187228066,12,0.26999998092651367,0.9499998092651367,1.8606250286102295,1.2199997901916504,1.4749994277954102,2,0.19430756147310357,3.3188301636444053,9.172499656677246,1.0819105251783012,9.227499961853027,1.1911723457011747,9.614999771118164,0.19430756147310357
870,2003-12-18,9.22249984741211,9.369999885559082,9.125,9.18000030517578,9962800.0,0.00957850206217059,-2.2131100382720064,1.133309597680735,39.30919427330756,38.35684738159935,0.10533085165587508,0.3455323405733459,1.2319988998590627,0.6784741113230801,17.198957678642344,0.24499988555908203,-0.6013062693868001,-0.2877501010894772,-0.8761197179359961,0.3006195157570417,-0.5819349095127357,0.006434707333781375,0.7041503715515134,30.455631981601645,-8.127821670954443,0.294184808423259,12,0.18250036239624023,0.8625001907348633,1.7387502193450928,1.132500171661377,1.3699998855590838,3,0.20818651212368522,1.4466015821753428,9.135000228881836,3.3188301636444053,9.172499656677246,1.0819105251783012,9.227499961853027,0.20818651212368522
871,2003-12-19,9.1875,9.21500015258789,9.012499809265137,9.182499885559082,22755600.0,-0.0037950499312754404,5.749964237463244,0.11765101875953193,33.21491730301446,38.617052056958855,0.1016372733232167,0.3562685418937317,1.2466989239233506,0.730377404947907,17.11300446883571,0.21000003814697266,-0.5298402359977423,-0.29574995040893626,-0.8916551515680098,0.30015525075013727,-0.593702550988473,0.0022026501706005064,0.7187172092437741,27.09833406669405,-4.198037945923943,0.2979526005795365,12,0.2175002098083496,0.8975000381469727,1.8206250667572021,1.1675000190734863,1.2924995422363281,4,0.17170071764057182,-2.2131100382720064,9.22249984741211,1.4466015821753428,9.135000228881836,3.3188301636444053,9.172499656677246,0.17170071764057182
872,2003-12-22,9.149999618530273,9.212499618530273,9.079999923706056,9.199999809265137,7407600.0,-0.0040816741735756334,2.5333341810459453,-9.999809269502194,38.75646373921854,40.011859504393556,0.07796713123470056,0.36731501659351906,1.2620780261846711,0.7815014389953134,17.343652565716,0.13249969482421697,-0.489651053618644,-0.30450029373168874,-0.9067453060437654,0.29774471858038787,-0.6056227998877262,-0.0033777875756513254,0.7361932411880492,52.68813014266143,23.107497077243163,0.30112250615603803,12,0.25500059127807617,0.9350004196166992,1.8581254482269287,1.205000400543213,1.25,0,0.15710383168637776,5.749964237463244,9.1875,-2.2131100382720064,9.22249984741211,1.4466015821753428,9.135000228881836,0.15710383168637776
873,2003-12-23,9.342499732971193,9.359999656677246,9.172499656677246,9.177499771118164,5236800.0,0.02103826475042414,-1.1428548073307503,-3.2999866486105374,47.67440547574445,42.273194786571764,-0.07324573685186486,0.16413096214271228,1.053670115829334,0.6031641430076178,17.45441682402075,0.21000003814697266,-0.4299787169755298,-0.09987516403197993,-0.7008207256202095,0.5010703975562496,-0.4003479448260947,0.20059761676213483,0.5240692642121871,93.74995936043112,58.013038228230215,0.3004727807941144,12,0.08375024795532049,0.5987505912780744,1.665625333786009,1.0125002861022931,0.9499998092651349,1,0.12122030300967035,2.5333341810459453,9.149999618530273,5.749964237463244,9.1875,-2.2131100382720064,9.22249984741211,0.12122030300967035
874,2003-12-24,9.202500343322754,9.399999618530273,9.19499969482422,9.345000267028807,2110000.0,-0.01498521740967873,-1.6031534586320841,-0.8636361009160854,40.943199431843055,41.7262208403402,0.10175313991913448,0.2927559171949845,1.1677474398580792,0.7565362964757796,16.954538931890472,0.2049999237060529,-0.4074293322223461,-0.223124551773072,-0.8315346697544879,0.38528556620834387,-0.5273296107637808,0.08108050721763682,0.6448372685763832,49.03242002052554,12.284345724833884,0.3042050589907082,12,0.22374963760375977,0.7387499809265137,1.765624761581421,1.1524996757507324,1.1349992752075195,2,0.13393100030561111,-1.1428548073307503,9.342499732971193,2.5333341810459453,9.149999618530273,5.749964237463244,9.1875,0.13393100030561111
875,2003-12-26,9.125,9.292499542236328,9.095000267028807,9.210000038146973,1600000.0,-0.008421661551905046,-1.7241372506461565,0.5964918151276325,41.74864098770251,41.013448153908705,0.1363746644901731,0.3325699930019894,1.213780378549151,0.8502879325411179,16.85003478866355,0.1974992752075213,-0.31223972883446294,-0.26587491035461497,-0.858632295088837,0.32688247437960705,-0.5622536027217251,0.03050378201249515,0.7034908543205773,29.032321576676683,-9.741218376686245,0.29637869236711073,12,0.30124998092651367,0.6262502670288086,1.8143749237060547,1.2300000190734863,0.6850004196166992,4,0.16273968840298592,-1.6031534586320841,9.202500343322754,-1.1428548073307503,9.342499732971193,2.5333341810459453,9.149999618530273,0.16273968840298592
876,2003-12-29,9.279999732971193,9.3149995803833,9.082500457763672,9.149999618530273,4576000.0,0.01698627210643222,1.3249934434828219,-1.529412424687833,43.35812684907496,40.88798731111463,-0.07950271977156298,0.1379799532793431,1.028787948258648,0.7107296496841968,16.961482631211176,0.2324991226196289,-0.2158925494720556,-0.08125014305114497,-0.6302671741549357,0.46776688805264577,-0.35575865860304035,0.1932583725007504,0.5300212989223958,62.50000000000034,21.467532970671726,0.274508515551895,12,-0.12750005722046076,0.24625015258788885,1.6075003147125226,1.0750002861022931,1.0450000762939435,0,0.14143319372486385,-1.7241372506461565,9.125,-1.6031534586320841,9.202500343322754,-1.1428548073307503,9.342499732971193,0.14143319372486385
877,2003-12-30,9.387499809265137,9.524999618530273,9.270000457763672,9.279999732971193,7776000.0,0.011584060278795327,-3.0000299195165008,0.8269229358470939,59.42029641066462,42.558619958278534,-0.1809487246321524,-0.029719092624688415,0.91376713464361,0.6226862489533946,17.404354593201226,0.25499916076660156,-0.22331850326550118,0.06349992752075195,-0.34941145882305946,0.47641131386456337,-0.14295576565115375,0.26995562069265766,0.40442079665000463,68.92653784316177,23.176655568799305,0.20645569317190535,12,-0.15999984741210938,0.1387500762939453,1.043750286102295,0.9675002098083496,1.2725000381469727,1,0.1163781363694869,1.3249934434828219,9.279999732971193,-1.7241372506461565,9.125,-1.6031534586320841,9.202500343322754,0.1163781363694869
878,2003-12-31,9.482500076293944,9.537500381469727,9.324999809265137,9.4350004196167,6287200.0,0.010119868863810222,1.6984153895525913,0.44185695782543744,61.012672041689285,45.048657390251044,-0.2540691072343879,-0.14889249481362832,0.7992192122235817,0.5543992095597403,17.457095582995024,0.21250057220458984,-0.24797632153832438,0.1690001964569081,-0.21405675986668626,0.5520571527805025,-0.022528281704888187,0.3605286746187044,0.2916821121623183,87.91201881358664,37.05057517812736,0.1915284781617971,12,-0.2074999809265119,0.043749809265138495,0.9487500190734881,0.8724999427795428,1.2550001144409197,2,0.09675713523378282,-3.0000299195165008,9.387499809265137,1.3249934434828219,9.279999732971193,-1.7241372506461565,9.125,0.09675713523378282
879,2004-01-02,9.475000381469727,9.612500190734863,9.4375,9.577500343322754,4820400.0,-0.0007908984723307144,1.0289917569203721,-2.157909530788926,49.51300651595301,46.18241430610054,-0.2159811966063767,-0.14716600269662905,0.7723352091879683,0.5832911378779215,17.052848620229703,0.17500019073486328,-0.22930036905428253,0.16037549972534215,-0.2245280347609082,0.5452790342115925,-0.03207626751778392,0.3528272669684682,0.2817981578768336,74.05662669029861,24.643303894620146,0.1924517672431256,1,-0.16250038146972656,0.05124950408935547,0.9562497138977051,0.8799996376037598,1.3274993896484375,4,0.08627959133018992,1.6984153895525913,9.482500076293944,-3.0000299195165008,9.387499809265137,1.3249934434828219,9.279999732971193,0.08627959133018992
880,2004-01-05,9.675000190734863,9.774999618530273,9.457500457763672,9.574999809265137,10238800.0,0.021108158439368196,1.116666454738502,-0.9756138408433276,51.85759949074344,48.25382343807043,-0.38559290923327083,-0.3617763197006667,0.560199080526381,0.3980402438874222,16.380896079835882,0.31749916076660156,-0.1991806212736602,0.35787529945373464,-0.03605993966135834,0.7518105385688276,0.16090767989618726,0.554842919011282,-0.7700004577636719,85.55963191569647,37.925267485343795,0.1969676195575466,1,-0.24750041961669922,-0.14875030517578125,0.6349997520446777,0.679999828338623,1.2749996185302734,0,0.06847539170385164,1.0289917569203721,9.475000381469727,1.6984153895525913,9.482500076293944,-3.0000299195165008,9.387499809265137,0.06847539170385164
881,2004-01-06,10.045000076293944,10.177499771118164,9.600000381469727,9.612500190734863,14644000.0,0.038242881474400914,-1.524590232279878,4.3249823570924315,75.58687576077591,52.34609144046569,-0.694163421681024,-0.7262866405651351,0.1850940810454187,0.046647333352295206,16.00277555290575,0.5774993896484375,-0.13342532143803254,0.7007501602172841,0.1944006262465674,1.2070996941880008,0.44757539323192574,0.9539249272026424,-1.1226003456115698,85.39947161673909,34.508065786455916,0.25317476698535846,1,-0.41499996185302557,-0.5187501907348615,0.2649998664855975,0.3099999427795428,0.6475000381469744,1,-0.023394689386995626,1.116666454738502,9.675000190734863,1.0289917569203721,9.475000381469727,1.6984153895525913,9.482500076293944,-0.023394689386995626
882,2004-01-07,10.362500190734863,10.40250015258789,10.045000076293944,10.050000190734863,13867600.0,0.031607776209998883,-1.2170531632393424,0.7225435437885496,81.98928397467121,56.158855718124215,-0.9181346157040498,-1.0362727265639506,-0.13707021702592215,-0.2503304054453537,15.910701614626216,0.3575000762939471,-0.06295053897698821,0.9797502517700192,0.30487600927360603,1.6546244942664323,0.6423131305218135,1.3171873730182249,-1.3898964584350573,96.28770773940758,40.814323127753,0.33743712124820624,1,-0.619999885559082,-0.7300000190734863,-0.1243751049041748,-0.007500171661376953,0.46249961853027344,2,-0.0036188545987440035,-1.524590232279878,10.045000076293944,1.116666454738502,9.675000190734863,1.0289917569203721,9.475000381469727,-0.0036188545987440035
883,2004-01-08,10.515000343322754,10.542499542236328,10.225000381469727,10.425000190734863,9172400.0,0.014716540388992394,3.379342550084845,0.28800048828125,84.93672187999924,61.04702487903045,-0.9910437086309987,-1.129738367787965,-0.2917527177802448,-0.3835282981053574,15.141795522297052,0.31749916076660156,0.03926793135045514,1.0580003738403327,0.2358453961548097,1.8801553515258558,0.6469228849975721,1.4690778626830934,-1.4566028258056622,97.51138368275515,36.249768930033056,0.4110774888427614,1,-0.7025003433227539,-0.8125004768371582,-0.27687525749206543,-0.16000032424926758,0.3549995422363281,3,0.013789776448408064,-1.2170531632393424,10.362500190734863,-1.524590232279878,10.045000076293944,1.116666454738502,9.675000190734863,0.013789776448408064
884,2004-01-09,10.38249969482422,10.692500114440918,10.25749969482422,10.3725004196167,8808000.0,-0.012601107386808086,-2.6249925494419424,0.11110286949520899,78.71286100341631,65.15416043633199,-0.7527134716382857,-0.9403047022612849,-0.18502145931256386,-0.23844727004363264,14.356266654255645,0.43500041961669744,0.12434294499405496,0.8587497234344497,-0.036907320323724235,1.7544067671926236,0.4109212015553627,1.3065782453135366,-1.205374015329589,74.89874447003893,9.338015025661264,0.44782852187908695,1,-0.4949994087219256,-0.6049995422363299,-0.23937463760376154,-0.027499675750734198,0.9549999237060529,4,0.03419219902193826,3.379342550084845,10.515000343322754,-1.2170531632393424,10.362500190734863,-1.524590232279878,10.045000076293944,0.03419219902193826
885,2004-01-12,10.75749969482422,10.802499771118164,10.22249984741211,10.40250015258789,10386000.0,0.03611846963857279,1.6067430178133626,35.50252742011786,83.26269679630174,69.58800154157942,-0.9742427421745621,-1.2811639399135952,-0.5814004644192909,-0.6024305884869658,14.569114715299744,0.5799999237060547,0.18472030053446353,1.170374727249147,0.11894674424235419,2.2218027102559397,0.6446607357457506,1.6960887187525433,-1.4288365718349603,96.25778801375527,24.764738216271752,0.5257139915033966,1,-0.7212495803833026,-0.9249997138977069,-0.7268748283386248,-0.4024996757507342,0.07000064849853338,0,0.004183135261030424,-2.6249925494419424,10.38249969482422,3.379342550084845,10.515000343322754,-1.2170531632393424,10.362500190734863,0.004183135261030424
886,2004-01-13,10.725000381469727,10.920000076293944,10.5649995803833,10.725000381469727,11302800.0,-0.0030210842924894843,-1.2187419906659482,0.0,83.43951314410488,72.25680340085056,-0.7992657395642961,-1.2239973518290306,-0.5745641687824445,-0.5577143612908877,15.522008288300812,0.35500049591064275,0.28250066707911436,1.0823753833770748,-0.08593488557058038,2.25068565232473,0.4982202489032481,1.6665305178509016,-1.2194768607049973,77.71432059151806,3.683842121716765,0.5841551344738275,1,-0.6025004386901855,-0.8337502479553223,-0.6943755149841309,-0.37000036239624023,-0.15250015258789062,1,0.02097896688042611,1.6067430178133626,10.75749969482422,-2.6249925494419424,10.38249969482422,3.379342550084845,10.515000343322754,0.02097896688042611
887,2004-01-14,10.4975004196167,10.875,10.354999542236328,10.864999771118164,9743600.0,-0.021212116900815592,1.6838746514472476,-100.0,74.16320045201778,73.71797322422039,-0.4444975100292865,-0.9449203025757367,-0.3691299452520056,-0.31907660951119077,15.794436317324303,0.5200004577636719,0.38806147197900387,0.7913753986358643,-0.41922213403246467,2.001972931304193,0.1860766323016989,1.3966741649700296,-0.7939501810778804,39.426592396312834,-30.783093858659363,0.6052987663341646,1,-0.31875038146972656,-0.6062502861022949,-0.4668755531311035,-0.1425004005432129,-0.13500022888183594,2,0.01857582157937543,-1.2187419906659482,10.725000381469727,1.6067430178133626,10.75749969482422,-2.6249925494419424,10.38249969482422,0.01857582157937543
888,2004-01-15,10.800000190734863,10.859999656677246,10.3125,10.447500228881836,12778800.0,0.028816361898198473,1.3174642901114337,-0.9591852622673874,81.29284996394536,77.24906694066398,-0.6039700983374328,-1.1797253033016304,-0.7043364512630728,-0.6218591396408186,15.591512414378315,0.5474996566772461,0.496110571331867,1.012500143051147,-0.2640671530615233,2.2890674391638175,0.3742164949948119,1.6507837911074823,-0.9261469749103277,82.79572097754682,9.497994568877544,0.6382836480563353,1,-0.6112499237060547,-0.908750057220459,-0.7693753242492676,-0.44500017166137695,-0.25500011444091975,3,0.0023147794526634513,1.6838746514472476,10.4975004196167,-1.2187419906659482,10.725000381469727,1.6067430178133626,10.75749969482422,0.0023147794526634513
889,2004-01-16,10.90999984741211,11.0,10.710000038146973,10.875,7390000.0,0.010185153216164977,1.6976721491811715,0.09929035801343532,84.52612146236513,80.87890271528862,-0.5464764286902692,-1.2120717667530094,-0.8459553993494318,-0.7266747244835834,15.477958944533032,0.28999996185302734,0.567638697597836,1.0337498188018799,-0.29744931586941803,2.364948953473178,0.3681502514662309,1.6993493861375288,-0.8896860711218562,88.42441994534312,9.13384973763614,0.6655995673356493,1,-0.6099996566772461,-0.9787497520446777,-0.9918746948242188,-0.6249995231628418,-0.12749958038330256,4,-0.003666357691335387,1.3174642901114337,10.800000190734863,1.6838746514472476,10.4975004196167,-1.2187419906659482,10.725000381469727,-0.003666357691335387
890,2004-01-20,11.142499923706056,11.15999984741211,10.90250015258789,10.927499771118164,7308800.0,0.02131073139740658,1.05999755859375,6.142888283378797,84.97653692036742,81.92219839968767,-0.6134289707856162,-1.3632495597482563,-1.1058489537820275,-0.9546219426100482,15.765910469323252,0.25749969482421875,0.6428509448188997,1.170249891281129,-0.23718243892170676,2.5776822214839648,0.46653372617971023,1.8739660563825478,-0.9654363516222446,97.93511187530122,15.83819655446554,0.703716165101418,1,-0.5399999618530291,-1.110000133514406,-1.2493748664855975,-0.8824996948242205,-0.42249965667724965,1,0.017500533646793937,1.6976721491811715,10.90999984741211,1.3174642901114337,10.800000190734863,1.6838746514472476,10.4975004196167,0.017500533646793937
891,2004-01-21,10.765000343322754,10.800000190734863,10.369999885559082,10.75749969482422,22411600.0,-0.033879253575776036,10.096732910847228,0.034886712442992816,73.48680367928173,80.97747836686662,-0.13751832912052464,-0.908064996050939,-0.7639986095036626,-0.5777920869167623,15.332122353793686,0.7725000381469744,0.7482182475594286,0.7138752937316895,-0.6851700540796344,2.1129206415430133,0.014352619826027535,1.4133979676373514,-0.4110082416798484,53.39238050655588,-29.11592500372697,0.6995226739056619,1,-0.07375049591064453,-0.7325005531311035,-0.8750002384185791,-0.505000114440918,0.6724996566772461,2,0.005805852113954346,1.05999755859375,11.142499923706056,1.6976721491811715,10.90999984741211,1.3174642901114337,10.800000190734863,0.005805852113954346
892,2004-01-22,10.587499618530273,10.962499618530273,10.572500228881836,10.890000343322754,9557600.0,-0.01648868733223774,-1.3458644891309648,-40.32994278449779,68.32503757762248,79.13173566660254,0.08409886956684431,-0.6507108589025794,-0.615273322290296,-0.40738896587736306,14.995113107335289,0.3899993896484375,0.8401752342245494,0.46449956893920863,-0.8864967712369598,1.815495909115377,-0.21099860114887647,1.1399977390272937,-0.2174997329711914,32.44833841209541,-47.33674416384726,0.6754981700880844,1,0.10375022888183594,-0.554999828338623,-0.7262496948242188,-0.3274993896484375,0.842500686645506,3,-0.001416707455855315,10.096732910847228,10.765000343322754,1.05999755859375,11.142499923706056,1.6976721491811715,10.90999984741211,-0.001416707455855315
893,2004-01-23,10.475000381469727,10.712499618530273,10.369999885559082,10.630000114440918,6218800.0,-0.0106256662209131,1.140631752115228,0.5123945837733886,66.02564651193498,77.72204516754906,0.2126945165648806,-0.4732827440362257,-0.5248264195255405,-0.2988016168106533,14.83598829340534,0.3424997329711914,0.8618465736582195,0.29537529945373464,-1.0121135256176537,1.602864124525123,-0.3583691130819595,0.9491197119894288,0.6849994659423828,13.291202655802023,-64.4417645349967,0.6537444125356946,1,0.2162494659423828,-0.44250059127807617,-0.6787502765655518,-0.21500015258789062,0.7100000381469727,4,-0.010739874619372425,-1.3458644891309648,10.587499618530273,10.096732910847228,10.765000343322754,1.05999755859375,11.142499923706056,-0.010739874619372425
894,2004-01-26,10.4350004196167,10.5,10.210000038146973,10.399999618530273,7358800.0,-0.0038186119710111877,2.5151518654451928,-0.22581200893379028,62.83784567482788,75.45261726516307,0.2915885305626116,-0.3543819704179434,-0.5070729119271604,-0.26282617989600077,14.633869931144433,0.28999996185302734,0.8381755290860831,0.19375033378601003,-1.0335483145252269,1.421048982097247,-0.4198989903696084,0.8073996579416285,0.7091994285583496,23.684255436195663,-50.86689149774838,0.6136493241556188,1,0.2499995231628418,-0.3900003433227539,-0.6900002956390381,-0.17500019073486328,0.4549999237060547,0,0.010541413728211824,1.140631752115228,10.475000381469727,-1.3458644891309648,10.587499618530273,10.096732910847228,10.765000343322754,0.010541413728211824
895,2004-01-27,10.609999656677246,10.744999885559082,10.420000076293944,10.477499961853027,12166000.0,0.016770410160364513,-1.6262667519516416,3.7856189204653825,60.21699638293375,72.87233762503294,0.10445014164088562,-0.4347124299919418,-0.713462894035862,-0.43759992337075104,14.410071900977323,0.3249998092651385,0.7953968194254628,0.2944995880126946,-0.8232467498957963,1.4122459259211855,-0.2643735809415517,0.8533727569669409,0.49683219909667997,53.15612512720945,-19.195661235846288,0.5588731689542458,1,0.07500028610229492,-0.523749828338623,-0.864999532699585,-0.34999942779541016,0.5275001525878906,1,0.01625830498901104,2.5151518654451928,10.4350004196167,1.140631752115228,10.475000381469727,-1.3458644891309648,10.587499618530273,0.01625830498901104
896,2004-01-28,10.592499732971193,10.962499618530273,10.475000381469727,10.725000381469727,10311200.0,-0.001649380233018194,-1.653061754089129,-1.0000071975585747,54.665308437450946,70.70590517896997,0.11306865815515188,-0.33080204591019857,-0.7244163096150711,-0.420013889197838,14.393724721273344,0.4874992370605469,0.7759101991843611,0.21137466430664276,-0.7993864055773816,1.2221357341906671,-0.2940058706353703,0.7167551992486558,0.4784588500976543,50.830552573781716,-17.72955327576642,0.5053805349420123,1,0.09250020980834783,-0.5062499046325701,-0.847499608993532,-0.33249950408935725,0.36999988555908025,2,0.012036869225565683,-1.6262667519516416,10.609999656677246,2.5151518654451928,10.4350004196167,1.140631752115228,10.475000381469727,0.012036869225565683
897,2004-01-29,10.479999542236328,10.63249969482422,10.130000114440918,10.619999885559082,8459200.0,-0.010620740483446633,5.090905412825368,1.0566011933466388,49.27833348736332,67.14873668157196,0.24901150111063686,-0.13940533069692052,-0.641215656129603,-0.3130706308822937,14.655679738252564,0.5024995803833026,0.6988306890067157,0.04424948692321706,-0.8520102779297218,0.940509251776156,-0.4038803955032524,0.4923793693496865,0.5565206990356444,42.04199835269131,-21.91180919902034,0.44812988242646956,1,0.16500043869018555,-0.3599996566772461,-0.734999418258667,-0.2199993133544922,0.0625,3,0.09136455148731337,-1.653061754089129,10.592499732971193,-1.6262667519516416,10.609999656677246,2.5151518654451928,10.4350004196167,0.09136455148731337
898,2004-01-30,10.399999618530273,10.710000038146973,10.25749969482422,10.43000030517578,6215200.0,-0.007633580839735754,-1.8730131818760012,0.2142900933917217,50.36880804455761,63.3534796351489,0.2976002092940764,0.01355044413831763,-0.5810074586508556,-0.23691385924907316,15.023562285833137,0.45250034332275213,0.6178676800171612,-0.08162541389465261,-0.8584055073679213,0.6951546795786161,-0.4700154606312861,0.30676463284198086,0.5821294151318366,32.43239218318806,-28.89202795571174,0.38839004673663413,1,0.24500036239624023,-0.2787494659423828,-0.6549994945526123,-0.1399993896484375,-0.11749935150146662,4,0.09903853119477946,5.090905412825368,10.479999542236328,-1.653061754089129,10.592499732971193,-1.6262667519516416,10.609999656677246,0.09903853119477946
899,2004-02-02,10.292499542236328,10.65250015258789,10.287500381469727,10.460000038146973,6324800.0,-0.01033654617663704,-3.1127008773862164,5.58322207387661,38.95485332427227,58.239959235582766,0.3445270580126536,0.19545690586264008,-0.4927802680200042,-0.1321247518894424,15.6182338978411,0.36499977111816406,0.5745678183246472,-0.230000448226928,-0.8549467211030457,0.3949458246491897,-0.5424735846649877,0.08247268821113174,0.638501756272511,19.519462413753995,-35.841739509906134,0.31247313643805913,2,0.2537503242492676,-0.1712493896484375,-0.6087493896484375,-0.03249931335449219,-0.125,0,0.086713715528274,-1.8730131818760012,10.399999618530273,5.090905412825368,10.479999542236328,-1.653061754089129,10.592499732971193,0.086713715528274
900,2004-02-03,10.337499618530273,10.479999542236328,10.1875,10.25749969482422,4594000.0,0.004372123225197422,-1.659095046946932,-0.4776100707709545,40.85003409360114,54.61365150384048,0.19369864426003325,0.2135850709499536,-0.5541068845126116,-0.16738677190687667,16.466308934605912,0.2924995422363281,0.47886069830632927,-0.2181253433227539,-0.7099904749011579,0.27373978825565004,-0.4640579091119559,0.027807222466448067,0.5454416089344907,24.924880203542287,-26.468311388347644,0.24593256578920214,2,0.20875024795532227,-0.2162494659423828,-0.6537494659423828,-0.0774993896484375,-0.2924995422363299,1,0.05344626313718126,-3.1127008773862164,10.292499542236328,-1.8730131818760012,10.399999618530273,5.090905412825368,10.479999542236328,0.05344626313718126
901,2004-02-04,9.8100004196167,10.175000190734863,9.75749969482422,10.104999542236328,12039600.0,-0.05102773575614128,-1.0874994933612538,-3.6874925494123794,35.78075134224616,50.99761969990978,0.6386453526757219,0.7616248962051557,-0.024496635188635096,0.36344902443405935,16.608394152804117,0.5799999237060529,0.34315066032571373,-0.7338745594024658,-1.2847839804984584,-0.1829651383064732,-1.0093292699504612,-0.4584198488544704,1.027764341066634,5.511885130595587,-45.43716218613106,0.27545471054799614,2,0.5499992370605469,0.3112497329711914,-0.22125029563903809,0.4499998092651367,0.6475000381469727,2,0.1353210329118728,-1.659095046946932,10.337499618530273,-3.1127008773862164,10.292499542236328,-1.8730131818760012,10.399999618530273,0.1353210329118728
902,2004-02-05,10.324999809265137,10.357500076293944,9.854999542236328,9.854999542236328,12004000.0,0.05249738711719232,-1.138298930059181,-1.5932259826915678,40.969565066039316,48.213610650365816,0.09218922793087359,0.25684036249989006,-0.5312765299623656,-0.14797945173584282,16.136606225126826,0.5474996566772443,0.1874413552240739,-0.21700015068054235,-0.7707566743921799,0.3367563730310952,-0.4938784125363611,0.059878111175276416,0.4263437461494668,59.58004303297352,12.136439585703286,0.27687826185581865,2,0.034999847412109375,-0.1099996566772461,-0.9856250286102295,-0.06499958038330078,-0.24499988555908025,3,0.061743324071839245,-1.0874994933612538,9.8100004196167,-1.659095046946932,10.337499618530273,-3.1127008773862164,10.292499542236328,0.061743324071839245
903,2004-02-06,10.65999984741211,10.71500015258789,10.2475004196167,10.300000190734863,7758800.0,0.03244552487510566,-1.0107550037224127,0.7659562811592615,45.621712660195705,46.30070698207336,-0.2389355469934813,-0.07034639276356458,-0.84948155532215,-0.47355227646826137,15.404988059866257,0.4674997329711914,0.08982143148711508,0.11074991226196218,-0.445310216484577,0.6668100410085014,-0.1672801521113083,0.38877997663523267,-0.9025001525878888,94.25584554766276,49.84813700693715,0.27803006437326977,2,-0.3000001907348633,-0.41750001907348633,-1.2831249237060547,-0.39999961853027344,-0.5100002288818359,4,-0.011022542857193951,-1.138298930059181,10.324999809265137,-1.0874994933612538,9.8100004196167,-1.659095046946932,10.337499618530273,-0.011022542857193951
904,2004-02-09,10.737500190734863,10.90999984741211,10.649999618530273,10.725000381469727,7136400.0,0.0072702011662382215,-2.19997652513278,0.034721725516375396,42.49999911696751,44.33215173029934,-0.3006280314678573,-0.12636620338306415,-0.9074087581318366,-0.5452704122224432,14.487045136119692,0.26000022888183594,0.01989296249807282,0.17050023078918386,-0.3858118485496309,0.7268123101279986,-0.10765580888022264,0.44865627045859036,-0.9608504867553691,85.03256973199478,45.43784951058221,0.27815603966940705,2,-0.3775005340576172,-0.4387502670288086,-1.3368752002716064,-0.47749996185302734,-0.2950000762939453,0,-0.04237484662385993,-1.0107550037224127,10.65999984741211,-1.138298930059181,10.324999809265137,-1.0874994933612538,9.8100004196167,-0.04237484662385993
905,2004-02-10,10.802499771118164,10.875,10.619999885559082,10.675000190734863,8469200.0,0.006053511453195437,-1.1473676602271952,10.200122072175173,50.78532902092413,43.9010429062408,-0.374871621830561,-0.19797174871516532,-0.9607835320168441,-0.6027338316836115,13.290948603976805,0.25500011444091797,-0.035903970116137884,0.23324980735778844,-0.3266587617604131,0.79315837647599,-0.04670447720131321,0.5132040919168901,-0.9805160614013655,90.67244580813646,50.64097165515158,0.2799542845591011,2,-0.46875,-0.49374961853027344,-1.383124828338623,-0.5424995422363281,-0.4650001525878906,1,-0.058782711625654294,-2.19997652513278,10.737500190734863,-1.0107550037224127,10.65999984741211,-1.138298930059181,10.324999809265137,-0.058782711625654294
906,2004-02-11,10.949999809265137,10.994999885559082,10.712499618530273,10.800000190734863,11358800.0,0.013654250522766365,1.3541711370192882,1.1764714682144914,57.68824218299646,44.83547720575559,-0.5211296457014161,-0.3454631916963713,-1.0963976362312806,-0.7454359316851384,11.90335030785472,0.2825002670288086,-0.07114000752406824,0.3694998741149895,-0.21220264391233457,0.9512023921423136,0.07864861510132748,0.6603511331286516,-1.0844954540405265,96.05262607528839,52.787384461752495,0.29085125901366227,2,-0.5737500190734863,-0.5699996948242188,-1.4731249809265137,-0.6899995803833008,-0.5625,2,-0.08264837887991971,-1.1473676602271952,10.802499771118164,-2.19997652513278,10.737500190734863,-1.0107550037224127,10.65999984741211,-0.08264837887991971
907,2004-02-12,10.692500114440918,10.925000190734863,10.647500038146973,10.827500343322754,10703200.0,-0.023515954274842987,-1.4666638409697792,-0.9000038147069669,54.34565305124618,45.27734887316542,-0.25738339895283247,-0.0765292605448824,-0.8381409503363155,-0.4849062875469272,11.049270139776983,0.30249977111816406,-0.11475553002883032,0.10225019454956019,-0.48013121765022326,0.6846316067493436,-0.18894051155033154,0.3934409006494519,-0.7592260273962399,59.531774282032636,11.95968818887539,0.291190706099892,2,-0.3162503242492676,-0.2337503433227539,-1.114375114440918,-0.43249988555908203,-0.36499977111816406,3,-0.021977989634048622,1.3541711370192882,10.949999809265137,-1.1473676602271952,10.802499771118164,-2.19997652513278,10.737500190734863,-0.021977989634048622
908,2004-02-13,10.824999809265137,10.9350004196167,10.640000343322754,10.645000457763672,13094000.0,0.012391834781958044,-2.105270819007273,-1.3333262690911145,57.514446618440225,47.33952590585076,-0.3612457624628451,-0.21824979737708006,-0.954143716787506,-0.6076669499517742,10.288495044377582,0.2950000762939453,-0.1346472867907771,0.23349990844726598,-0.35088093429069467,0.8178807511852266,-0.058690512921714344,0.5256903298162463,-0.828022174309595,54.666646321614586,3.9046625821399132,0.2921904213689805,2,-0.44875001907348633,-0.36625003814697266,-1.1374995708465576,-0.5649995803833008,-0.5749998092651367,4,-0.06882216154141951,-1.4666638409697792,10.692500114440918,1.3541711370192882,10.949999809265137,-1.1473676602271952,10.802499771118164,-0.06882216154141951
909,2004-02-17,10.869999885559082,11.125,10.802499771118164,10.975000381469727,10237200.0,0.004157051001093759,-1.6874937912015864,-0.5833381900255904,55.273842068325685,48.94217123637571,-0.3528148519927843,-0.2807968194224202,-0.9740467352789217,-0.644403666445827,9.34410106056107,0.32250022888183594,-0.12846918300452081,0.280499982833863,-0.29954894978961555,0.8605489154573416,-0.009524483477875378,0.5705244491456014,-0.8131409155673275,49.50493927645407,-0.9147845919494273,0.2900244663117392,2,-0.42875003814697266,-0.41125011444091797,-1.1124999523162842,-0.6099996566772461,-0.9049997329711914,1,-0.06623737576900413,-2.105270819007273,10.824999809265137,-1.4666638409697792,10.692500114440918,1.3541711370192882,10.949999809265137,-0.06623737576900413
910,2004-02-18,11.337499618530273,11.539999961853027,11.039999961853027,11.050000190734863,17516000.0,0.043008255555942565,-2.252033730620245,-2.7380768567042986,62.77873726893009,51.94194745045171,-0.7415266122451847,-0.7725475349111619,-1.4160606060620964,-1.0920158142011793,8.313036270553907,0.6700000762939453,-0.10590062104592057,0.7382497310638421,0.11417771468662608,1.362321747441058,0.42621372287523407,1.05028573925245,-1.1951893661378588,77.49995231626397,26.011392506774044,0.31203600818860766,2,-0.6399998664855957,-0.6887497901916504,-1.5049993991851807,-1.0774993896484375,-1.0450000762939453,2,-0.07894152451626524,-1.6874937912015864,10.869999885559082,-2.105270819007273,10.824999809265137,-1.4666638409697792,10.692500114440918,-0.07894152451626524
911,2004-02-19,10.827500343322754,11.585000038146973,10.797499656677246,11.487500190734865,14350800.0,-0.044983399547283365,-1.187497350909168,-2.295656212163939,55.245299641130245,53.52814018101735,-0.08047981349212918,-0.2715482585345228,-0.8820270826714154,-0.5643338242213485,8.550559589737453,0.7875003814697266,-0.05360659379905641,0.2251254558563236,-0.40305364736711624,0.8533045590797634,-0.08896409575539721,0.5392150074680444,-0.5454211199842778,19.84127624875871,-31.485532233260635,0.31408955161172014,2,0.08874988555908203,-0.1562504768371582,-0.8931252956390381,-0.567500114440918,-0.16000080108642578,3,-0.04525520288666263,-2.252033730620245,11.337499618530273,-1.6874937912015864,10.869999885559082,-2.105270819007273,10.824999809265137,-0.04525520288666263
912,2004-02-20,10.572500228881836,10.975000381469727,10.4350004196167,10.93000030517578,17242000.0,-0.02355115274581121,1.4134064163601414,0.5416669074935657,52.47312892374045,54.28940865474454,0.2383895059634682,-0.01868760018201243,-0.6083617273414461,-0.2909583962305149,8.140060899756143,0.5399999618530273,-0.01158525730302351,-0.02912468910217214,-0.6574143733313011,0.5991649951269569,-0.34326953121673753,0.28502015301239325,1.0124998092651367,11.956509119617335,-40.03524037639205,0.3141448421145645,2,0.4375,0.09874963760375977,-0.5656251907348633,-0.3125,0.21000003814697088,4,-0.017498265841727534,-1.187497350909168,10.827500343322754,-2.252033730620245,11.337499618530273,-1.6874937912015864,10.869999885559082,-0.017498265841727534
913,2004-02-23,10.362500190734863,10.630000114440918,10.175000190734863,10.602499961853027,9404400.0,-0.019862854916124495,2.084744447677238,0.671327887831922,50.97494012966261,55.23106876726622,0.44896472871610804,0.19231200034712792,-0.36361799964482344,-0.06693081013999169,8.086162981532258,0.4549999237060547,0.08987880212165145,-0.23349971771240163,-0.8685408190768413,0.40154138365203806,-0.5510202683946215,0.08402083296981822,1.2224998474121094,13.297873779499653,-41.03331989197261,0.3175205506822195,2,0.5174999237060547,0.3087496757507324,-0.3275001049041748,-0.10249996185302734,0.934999465942381,0,-0.003377548542136899,1.4134064163601414,10.572500228881836,-1.187497350909168,10.827500343322754,-2.252033730620245,11.337499618530273,-0.003377548542136899
914,2004-02-24,10.545000076293944,10.545000076293944,10.22249984741211,10.3125,17133200.0,0.017611568849210224,1.7741946069222647,-0.9687512417646097,52.783375173081446,55.4530738952837,0.26405533690563665,0.01947399140304462,-0.5091013525845742,-0.23439909570037898,8.422836008153546,0.32250022888183416,0.15114685306329712,-0.05649981498718404,-0.6875627200604661,0.5745630900860981,-0.3720312675238251,0.259031637549457,0.983599967956545,26.241129475167817,-30.495736497743266,0.31553145253664105,2,0.33500003814697443,0.12624979019165217,-0.5049998760223371,-0.2849998474121076,0.6949996948242205,1,-0.0279753507974958,2.084744447677238,10.362500190734863,1.4134064163601414,10.572500228881836,-1.187497350909168,10.827500343322754,-0.0279753507974958
915,2004-02-25,10.782500267028807,10.875,10.550000190734863,10.55500030517578,12473200.0,0.022522540447276418,-1.7368383011360167,0.9784941384939819,64.14546017481587,56.17054256104142,0.026172157521553885,-0.21548847378882208,-0.720327320794441,-0.4552941194699205,8.421194681048668,0.32999992370605646,0.182647820768981,0.17237534523010112,-0.4638707045333703,0.8086213949935726,-0.1457476796516346,0.49049837011183683,0.6919557830810561,43.08511645649744,-19.29975915877329,0.3181230248817355,2,0.09749984741211115,-0.11125040054321111,-0.6668751239776594,-0.5225000381469709,0.6174993515014666,2,-0.07581730528129016,1.7741946069222647,10.545000076293944,2.084744447677238,10.362500190734863,1.4134064163601414,10.572500228881836,-0.07581730528129016
916,2004-02-26,10.720000267028807,10.977499961853027,10.5600004196167,10.787500381469727,16151200.0,-0.00579642925594126,-1.154837407678128,-0.29670384949131157,56.61642595298781,56.42285066123493,0.05879907396430184,-0.15067170853762768,-0.6357673763159966,-0.3775414299578923,8.042039998861917,0.4174995422363281,0.21831788432966626,0.10350031852721919,-0.5345546279826578,0.7415552650370962,-0.21552715472772022,0.4225277917821586,0.7024775487060566,67.91280146218197,4.959436584775389,0.3190274732549387,2,0.15999984741211115,-0.048750400543211114,-0.40250039100646795,-0.4600000381469709,1.0249996185302752,3,-0.039878797961165224,-1.7368383011360167,10.782500267028807,1.7741946069222647,10.545000076293944,2.084744447677238,10.362500190734863,-0.039878797961165224
917,2004-02-27,11.4375,11.522500038146973,10.952500343322754,11.425000190734865,43932800.0,0.06693094357264018,5.246575915135996,-0.18518204552194567,61.54417999262548,56.870598813922186,-0.6055935858617527,-0.8356016372157153,-1.3099227386799495,-1.085640453421039,8.829176952100392,0.8024997711181658,0.24108184198183125,0.7731250286102291,0.041384434301573236,1.504865622918885,0.4072547314559003,1.138995325764558,-1.2624998092651367,93.69201871820495,33.26485997953765,0.36587029715432823,2,-0.557499885559082,-0.7662501335144043,-1.0756251811981201,-1.1837496757507324,0.5450000762939453,4,-0.06732244439463797,-1.154837407678128,10.720000267028807,-1.7368383011360167,10.782500267028807,1.7741946069222647,10.545000076293944,-0.06732244439463797
918,2004-03-01,11.43000030517578,11.567500114440918,11.1850004196167,11.557499885559082,14490400.0,-0.0006557110228826435,4.186435198655158,-10.200122072176764,60.50038797724596,57.451326137135545,-0.5623909410680135,-0.7873481285534094,-1.2564990578326007,-1.0694067444993873,9.517898118095042,0.38249969482421875,0.23388360157296617,0.7141252994537339,-0.08146824478550663,1.5097188436929745,0.31632852733411276,1.111922071573355,-1.2280501174926748,89.7769678835169,31.121246994704308,0.3977967721196204,3,-0.5500001907348615,-0.7587504386901838,-1.0681254863738996,-1.2337503433227521,0.3699998855590856,0,-0.05664917067882924,5.246575915135996,11.4375,-1.154837407678128,10.720000267028807,-1.7368383011360167,10.782500267028807,-0.05664917067882924
919,2004-03-02,11.1850004196167,11.574999809265135,11.177499771118164,11.422499656677244,11160800.0,-0.021434810062790466,-2.14850849429306,1.8627452447023753,55.49965294736948,56.642538990295485,-0.29950543088945203,-0.49756648613217536,-0.9662663496234529,-0.8218788077948069,10.236819237451051,0.3975000381469709,0.25049679253286605,0.4245003700256351,-0.37122599742817286,1.220226737479443,0.026637186298730242,0.82236355375254,-0.9284282348632829,61.9512648982593,7.042011655837044,0.3978631837269041,3,-0.30500030517578125,-0.5137505531311035,-0.8231256008148193,-0.9975004196166992,0.5899991989135742,1,0.01005804495664031,4.186435198655158,11.43000030517578,5.246575915135996,11.4375,-1.154837407678128,10.720000267028807,0.01005804495664031
920,2004-03-03,10.890000343322754,11.1850004196167,10.845000267028807,11.162500381469727,10027600.0,-0.02637461468276414,1.1417324726738727,1.1473722674633473,49.172420723972046,55.9677746661668,-0.08343247671666987,-0.16764752154845652,-0.6313495803217197,-0.5247630554535601,10.94740889100791,0.3400001525878924,0.24071288516510592,0.10187525749206472,-0.6700240071648604,0.8737745221489899,-0.28407437483639875,0.4878248898205282,-0.5543225010986337,32.51232730498059,-16.48235881360266,0.38594963232846263,3,-0.015000343322753906,-0.2187504768371582,-0.5250003337860107,-0.8050003051757812,1.1324996948242188,2,0.032139524036839395,-2.14850849429306,11.1850004196167,4.186435198655158,11.43000030517578,5.246575915135996,11.4375,0.032139524036839395
921,2004-03-04,11.137499809265137,11.1875,10.852499961853027,10.852499961853027,12806800.0,0.02272722296966112,-1.3508787193318252,-1.0458708532671652,56.15490951300586,56.3768613983074,-0.3155137705052127,-0.327379730093865,-0.8341050697794188,-0.7719594335370363,11.10861385015378,0.33500003814697266,0.24196855842286347,0.28299975395202637,-0.3506874274566396,0.9166869353606923,-0.033843836752305734,0.5998433446563585,-0.7274626490185554,40.06845556920046,-7.279685903749844,0.3168435907043329,3,-0.2624998092651367,-0.466249942779541,-0.7518749237060547,-1.052499771118164,0.8450002670288086,3,0.02356900684718899,1.1417324726738727,10.890000343322754,-2.14850849429306,11.1850004196167,4.186435198655158,11.43000030517578,0.02356900684718899
922,2004-03-05,10.962499618530273,11.335000038146973,10.9375,10.9975004196167,9445200.0,-0.015712699773900995,-8.35293787656094,-0.12280989412536307,51.87969748368063,56.47738999319828,-0.08870238599892843,-0.1076922941344165,-0.614262961859243,-0.5981497209327955,11.825137967551669,0.39750003814697266,0.171443246263717,0.0761245727539066,-0.507580553448749,0.6598296989565622,-0.21572799034742118,0.3679771358552344,-0.4825646993425785,16.095811668800703,-29.073828086274464,0.2918525631013277,3,-0.06374979019165039,-0.29124975204467773,-0.5768747329711914,-0.8774995803833008,0.9400005340576172,4,0.07137973037701384,-1.3508787193318252,11.137499809265137,1.1417324726738727,10.890000343322754,-2.14850849429306,11.1850004196167,0.07137973037701384
923,2004-03-08,10.542499542236328,11.09000015258789,10.529999732971193,11.047499656677246,7047200.0,-0.0383124370270449,-1.1132101953234022,14.42824446200376,45.939237736618345,55.71693027803571,0.40176567691142573,0.31943099896038163,-0.15958266626981654,-0.17959900878905088,12.118460561552366,0.5600004196166974,0.14994202265878442,-0.3380004882812493,-0.9335444269319613,0.2575434503694627,-0.6357724576066044,-0.04022851895589419,1.0325002670288068,1.1961539093341604,-41.631253541821216,0.29777196932535566,3,0.5100002288818359,0.12875032424926758,-0.15999960899353027,-0.45749950408935547,1.0200004577636719,0,0.13659004947437325,-8.35293787656094,10.962499618530273,-1.3508787193318252,11.137499809265137,1.1417324726738727,10.890000343322754,0.13659004947437325
924,2004-03-09,10.282500267028807,10.5625,10.130000114440918,10.524999618530273,14100800.0,-0.024662014370111063,1.7244077459352463,0.48019662682638387,36.20915123936588,52.612895951874606,0.6935474594929012,0.5729716030641772,0.13730393421191422,0.07343251775506943,12.109313790433426,0.43249988555908203,0.1516720511327012,-0.5752497673034682,-1.225998046720198,0.07549851211326164,-0.900623907011834,-0.2498756275951024,1.271599540710449,12.655615123930037,-24.720757651089816,0.32537413970836526,3,0.5699996948242205,0.3887495994567889,0.10062479972839533,-0.19750022888183416,1.1024999618530291,1,0.14758082998275968,-1.1132101953234022,10.542499542236328,-8.35293787656094,10.962499618530273,-1.3508787193318252,11.137499809265137,0.14758082998275968
925,2004-03-10,10.167499542236328,10.417499542236328,10.06999969482422,10.30500030517578,10351600.0,-0.011184120768878758,-1.09022176841092,0.5670149717436245,40.37899524970006,50.80873698484263,0.7958256809849438,0.6724366850257759,0.291114652501431,0.178690227557059,12.214110371592808,0.3474998474121076,0.17438411288915034,-0.6585004806518562,-1.3788410683342853,0.061840107030572966,-1.0186707744930708,-0.2983301868106416,1.3296362777709945,7.707495727313924,-30.569731863736067,0.36017029384121474,3,0.6550002098083496,0.5037503242492676,0.16625046730041504,-0.1562495231628418,1.0700006484985352,2,0.1581018095566471,1.7244077459352463,10.282500267028807,-1.1132101953234022,10.542499542236328,-8.35293787656094,10.962499618530273,0.1581018095566471
926,2004-03-11,10.045000076293944,10.3125,9.97249984741211,10.074999809265137,11476400.0,-0.012048140787566886,-2.8857117944861335,0.21817866555695845,42.00151084051202,48.63732930127447,0.9079921888786,0.7627669664468986,0.44680396627501295,0.29079511221985044,12.145042417461362,0.3400001525878906,0.17350781300939033,-0.7357499599456805,-1.5328980231220104,0.061398103230649426,-1.1343239915338454,-0.33717592835751553,1.3665075762023928,5.3211169712006585,-34.78658772795412,0.3985740315881652,3,0.7287497520446795,0.6262497901916522,0.28874993324279963,-0.03375005722045721,1.399999618530277,3,0.1968641062054246,-1.09022176841092,10.167499542236328,1.7244077459352463,10.282500267028807,-1.1132101953234022,10.542499542236328,0.1968641062054246
927,2004-03-12,10.457500457763672,10.532500267028807,10.21500015258789,10.21500015258789,11160000.0,0.04106524423461422,-1.61855434953593,-8.08341545601885,51.35714704163335,47.62141364176196,0.3820348561379223,0.34968693800068706,0.06950544689536464,-0.11898896917201363,12.063830174027885,0.4875001907348633,0.11632422489217298,-0.31149959564208984,-1.120957492707566,0.4979583014233864,-0.7162285441748288,0.09322935289064915,0.8388865703259256,43.400490192731766,-0.09440979413449213,0.4047289485327385,3,0.31624937057495117,0.2624993324279785,-0.21687555313110352,-0.44625043869018555,0.5724992752075213,4,0.1458283099952542,-2.8857117944861335,10.045000076293944,-1.09022176841092,10.167499542236328,1.7244077459352463,10.282500267028807,0.1458283099952542
928,2004-03-15,10.079999923706056,10.4350004196167,10.02750015258789,10.392499923706056,9397600.0,-0.036098543393068505,1.0503106931215844,-1.2886581720937549,43.707710541367064,46.3111978188728,0.6122879336920786,0.7046394466091019,0.47548442888210296,0.2526335143916789,12.090003226305189,0.43000030517578125,0.08819534230607218,-0.6517501354217519,-1.5170020158070177,0.21350174496351393,-1.0843760756143848,-0.21912419522911897,1.1104761299293422,18.220347202017564,-26.32281676923253,0.4326259401926332,3,0.5737500190734846,0.6987500190734846,0.2074999809265119,-0.06874990463257014,0.9200000762939435,0,0.18080359550357672,-1.61855434953593,10.457500457763672,-2.8857117944861335,10.045000076293944,-1.09022176841092,10.167499542236328,0.18080359550357672
929,2004-03-16,10.149999618530273,10.31999969482422,10.015000343322754,10.227499961853027,9055600.0,0.006944414221630391,1.3238062713668437,0.2480010986328125,41.034715915834425,45.407008395746395,0.4246950582686839,0.6091656750108996,0.4356055230309792,0.16999776244581888,11.711115762466266,0.3049993515014666,-0.021809048756434635,-0.5457504272460945,-1.4459889242800976,0.3544880697879087,-0.995869675763096,-0.09563117872909288,0.9430383386072627,31.696363949094362,-12.492926424215447,0.4501192485170013,3,0.5037503242492676,0.6287503242492676,0.15125012397766113,-0.1387495994567871,0.6575002670288086,1,0.13916260438975825,1.0503106931215844,10.079999923706056,-1.61855434953593,10.457500457763672,-2.8857117944861335,10.045000076293944,0.13916260438975825
930,2004-03-17,10.442500114440918,10.579999923706056,10.300000190734863,10.470000267028807,11948000.0,0.02881778393140455,1.2626289871378737,0.354839106626446,46.30738289919049,44.312838771989135,0.06933212009959178,0.25947980562249384,0.1707981447593756,-0.1233472175555157,10.29684192373983,0.430000305175783,-0.12912663432943994,-0.20849995613098216,-1.0621954802834441,0.6451955680214798,-0.635347718207214,0.21834780594524972,0.5608947939185835,77.36628938321198,34.68339338494941,0.42684776207623104,3,0.21124982833862305,0.33624982833862305,-0.11312532424926758,-0.43125009536743164,0.6575002670288086,2,0.09025617468153402,1.3238062713668437,10.149999618530273,1.0503106931215844,10.079999923706056,-1.61855434953593,10.457500457763672,0.09025617468153402
931,2004-03-18,10.337499618530273,10.557499885559082,10.287500381469727,10.40999984741211,11640400.0,-0.0100551108221143,-2.1304525702407147,2.6363573311140556,32.51192016913237,42.16086351481711,0.05466752622483817,0.3434998765072521,0.2909145883504092,-0.01833339487306951,9.496016553430605,0.26999950408935547,-0.21044791791261552,-0.2890004158020023,-1.1494661867881906,0.571465355184186,-0.7192333012950964,0.14123246969109182,0.583423684953436,57.079560127944184,19.987725441906193,0.4302328854930938,3,0.19375038146972656,0.4412503242492676,-0.016249656677246094,-0.3262495994567871,0.3325004577636701,3,0.08706172724701355,1.2626289871378737,10.442500114440918,1.3238062713668437,10.149999618530273,1.0503106931215844,10.079999923706056,0.08706172724701355
932,2004-03-19,10.387499809265137,10.520000457763672,10.175000190734863,10.380000114440918,11341200.0,0.004836778000478548,1.5321028354646564,-0.10344373997000868,33.64705593720802,40.79506553710485,-0.0955187129957853,0.29400296998046116,0.24668746633840755,-0.06958616943424545,9.64879006819287,0.3450002670288086,-0.2472847387188022,-0.22975020408630442,-1.0966139097899958,0.637113501617387,-0.6631820569381492,0.2036816487655404,0.45754961773284464,65.92915798090941,34.035102257632545,0.43343185285184554,3,-0.11124992370605469,0.3912501335144043,-0.009374856948852539,-0.3762497901916504,0.10249996185302734,4,0.10180504500378862,-2.1304525702407147,10.337499618530273,1.2626289871378737,10.442500114440918,1.3238062713668437,10.149999618530273,0.10180504500378862
933,2004-03-22,10.327500343322754,10.357500076293944,10.074999809265137,10.3100004196167,8330000.0,-0.005776121977770443,6.290386887182804,2.3334181078331637,35.72023440849969,40.74074144478638,-0.07735926999284715,0.37022765630397814,0.30696554225161954,-0.010801725136925455,10.307171268421238,0.3125,-0.3420255608528393,-0.28799967765808177,-1.157167022693148,0.5811676673769846,-0.7225833501756149,0.1465839948594514,0.447745117308358,55.30977559098296,26.093417311386503,0.4345836725175332,3,-0.051250457763671875,0.4512495994567871,0.08999943733215332,-0.3162503242492676,-0.08750057220458984,0,0.06802220927570723,1.5321028354646564,10.387499809265137,-2.1304525702407147,10.337499618530273,1.2626289871378737,10.442500114440918,0.06802220927570723
934,2004-03-23,10.25,10.489999771118164,10.100000381469727,10.47249984741211,11383600.0,-0.00750426925648684,2.0291250629610973,-12.71433242506812,38.50987146802453,40.533061024600215,-0.005536088456294053,0.44743435581893287,0.3881212245705754,0.05412302350966769,10.880803014926219,0.3899993896484375,-0.41470333416425653,-0.3507500171661384,-1.2348392209105956,0.5333391865783188,-0.7927946190383661,0.09129458470608931,0.4610258115735917,34.65349526278902,5.612229928932127,0.4420446018722284,3,0.02624988555908203,0.528749942779541,0.16749978065490723,-0.23874998092651367,-0.3774995803833008,1,0.07317073170731714,6.290386887182804,10.327500343322754,1.5321028354646564,10.387499809265137,-2.1304525702407147,10.337499618530273,0.07317073170731714
935,2004-03-24,9.96500015258789,10.267499923706056,9.895000457763672,10.265000343322754,20000400.0,-0.027804863162157023,1.4426246423713542,1.3483163886364806,29.229421338711532,39.113939968844605,0.27683009437237516,0.7041511136313119,0.6614508326112727,0.32504176999991863,11.10226856035183,0.3724994659423846,-0.4395536408810763,-0.5948748588562012,-1.51830035648916,0.3285506387767576,-1.0565876076726806,-0.13316211003972178,0.6869435818527823,10.566000797488345,-16.374825464440825,0.46171274881647906,3,0.27250003814697266,0.7750000953674316,0.4849996566772461,0.0462498664855957,-0.2350006103515625,2,0.08454588259613782,2.0291250629610973,10.25,6.290386887182804,10.327500343322754,1.5321028354646564,10.387499809265137,0.08454588259613782
936,2004-03-25,10.292499542236328,10.357500076293944,10.005000114440918,10.067500114440918,12620800.0,0.032864965843817595,-1.0142887894038335,-0.7499976158157248,38.739495959947604,37.71197873754619,-0.013264328974841533,0.36151749311410164,0.32689387035722817,-0.016493751419869085,11.044644297959728,0.3924999237060529,-0.39300344647211993,-0.24600043296814,-1.173601332464628,0.6816004665283479,-0.7098008827163849,0.21780001678010485,0.2837498645366452,63.59985351562501,33.829527770789596,0.46380044974824414,3,-0.054999351501464844,0.44750070571899414,0.38062524795532227,-0.09124946594238281,-0.7799997329711914,3,0.0784552708425914,1.4426246423713542,9.96500015258789,2.0291250629610973,10.25,6.290386887182804,10.327500343322754,0.0784552708425914
937,2004-03-26,10.667499542236328,10.8100004196167,10.289999961853027,10.335000038146973,14964800.0,0.03643429843850354,-1.461542628712279,1.477779331917653,52.133105579872975,38.64813374182464,-0.39710293018139886,-0.07813267999476281,-0.043617555523219664,-0.4001386722264364,10.026638920866878,0.5200004577636719,-0.35077781654846163,0.16749958992004466,-0.6616916577818799,0.9966908376219692,-0.2470960339309176,0.5820952137710069,-0.7724990844726562,84.42613297034646,48.932900454551074,0.4145956238509625,3,-0.3149991035461426,0.06750059127807617,0.1262505054473877,-0.44374942779541016,-0.9349994659423846,4,0.00023440676493247103,-1.0142887894038335,10.292499542236328,1.4426246423713542,9.96500015258789,2.0291250629610973,10.25,0.00023440676493247103
938,2004-03-29,10.782500267028807,10.9399995803833,10.729999542236328,10.77750015258789,8304800.0,0.01078047618724054,-3.199944687628148,0.01503796059669451,58.976655026254285,40.641682531871275,-0.4492141578383624,-0.2573227675038723,-0.16245280680544383,-0.529989400416996,8.977599395811325,0.27250003814697266,-0.30073983295119966,0.31487531661987056,-0.40475090968534566,1.0345015429250868,-0.04493779653273755,0.6746884297724787,-0.8691998100280749,84.92828271858535,44.623467819282155,0.3598131131526084,3,-0.3650002479553205,-0.04750013351440252,0.058124780654909,-0.5587501525878888,-0.7400007247924787,0,-0.027127334909980316,-1.461542628712279,10.667499542236328,-1.0142887894038335,10.292499542236328,1.4426246423713542,9.96500015258789,-0.027127334909980316
939,2004-03-30,11.297499656677244,11.3125,10.795000076293944,10.800000190734863,17891200.0,0.047762520463201286,-1.0394097926908028,99.4976158688124,67.7394029131228,43.023018088974865,-0.8764958297777969,-0.8047202858865194,-0.6789276049233415,-1.0567553445912576,8.146604739508238,0.5299997329711932,-0.3046556676876264,0.8242497444152814,0.07968689677623253,1.5688125920543303,0.451968320595757,1.1965311682348059,-1.3431312347412092,98.94177437975816,52.26171651440166,0.37228142381952467,3,-0.6937494277954084,-0.56249952316284,-0.5218746662139875,-1.0737495422363263,-1.497499465942381,1,-0.0936047725333683,-3.199944687628148,10.782500267028807,-1.461542628712279,10.667499542236328,-1.0142887894038335,10.292499542236328,-0.0936047725333683
940,2004-03-31,11.239999771118164,11.362500190734865,11.210000038146973,11.262499809265135,10414000.0,-0.005089611622612011,-2.696995618851697,-0.0452262558801958,69.15063098376987,47.09398595726792,-0.7755291584253197,-0.7585459287152307,-0.6310970203692268,-1.0103980446069052,8.160346225238243,0.1525001525878924,-0.2430984836226351,0.74924988746643,-0.05093103368032992,1.5494308086131898,0.3491594268930509,1.149340348039809,-1.2041434544982916,90.97602852803264,37.45063508983321,0.4000904605733796,3,-0.6112494468688965,-0.5049996376037598,-0.4643747806549072,-1.016249656677246,-1.1125001907348633,2,-0.12166364584947187,-1.0394097926908028,11.297499656677244,-3.199944687628148,10.782500267028807,-1.461542628712279,10.667499542236328,-0.12166364584947187
941,2004-04-01,11.399999618530273,11.739999771118164,11.255000114440918,11.262499809265135,12843200.0,0.014234862159271389,-5.360684647951622,-6.111092273132423,66.43415972904016,50.73699748969371,-0.8593315133891188,-0.9463937185525175,-0.7869365149334087,-1.18235984015093,8.396328778199118,0.5,-0.16550443706862872,0.8961247444152836,0.04433041999466347,1.7479190688359036,0.4702275822049735,1.3220219066255936,-1.2580117919812022,76.5517105302101,20.84729724324852,0.42589716221031004,4,-0.5824995040893555,-0.5824995040893555,-0.6243746280670166,-1.1762495040893555,-1.3724994659423828,3,-0.14649123966455424,-2.696995618851697,11.239999771118164,-1.0394097926908028,11.297499656677244,-3.199944687628148,10.782500267028807,-0.14649123966455424
942,2004-04-02,11.744999885559082,11.787500381469727,11.454999923706055,11.585000038146973,13718800.0,0.0302631823309909,1.7142801535215764,1.1636368680598272,79.36507829716494,55.5864245884343,-1.1080425055959253,-1.296223288315307,-1.1179594640448762,-1.5326471879872123,8.381983443790697,0.3875007629394531,-0.11696819976836892,1.201999998092651,0.20244022475617385,2.201559771429128,0.7022201114244133,1.7017798847608887,-1.4432108645531017,95.98104376527455,34.06722789645683,0.4997798866682386,4,-0.9037494659423828,-0.9037494659423828,-0.9693748950958252,-1.5,-1.3324995040893555,4,-0.19008089383116022,-5.360684647951622,11.399999618530273,-2.696995618851697,11.239999771118164,-1.0394097926908028,11.297499656677244,-0.19008089383116022
943,2004-04-05,11.982500076293945,12.022500038146973,11.692500114440918,11.729999542236328,8603200.0,0.02022138723278144,-1.0152704654521736,1.5781298428820065,80.51623866469743,60.253798721397956,-1.2137292597912737,-1.497066206533077,-1.334807640351002,-1.769835871930212,9.491614127448528,0.3299999237060547,0.0038216863569129345,1.3675001621246334,0.17857767484297327,2.5564226494062936,0.7730389184838025,1.9619614057654644,-1.5024256920323147,96.74134720194667,29.72443294947668,0.5944612436408303,4,-1.023749828338623,-1.023749828338623,-1.2068750858306885,-1.7375001907348633,-1.7525005340576172,0,-0.1877738356498222,1.7142801535215764,11.744999885559082,-5.360684647951622,11.399999618530273,-2.696995618851697,11.239999771118164,-0.1877738356498222
944,2004-04-06,11.800000190734865,11.875,11.65250015258789,11.859999656677244,9610000.0,-0.015230534896480963,3.944432670707413,-0.2376211447088987,73.46586192048423,65.16895878603935,-0.8808730593666141,-1.2596319141287573,-1.1320610895643775,-1.5877232835768655,10.404567501372961,0.3299999237060547,0.1227915261421142,1.1091252803802512,-0.17992402844908284,2.398174589209585,0.46460062596558416,1.7536499347949182,-1.1039862149292858,72.6154033954329,6.6222690226385055,0.6445246544146667,4,-0.7862501144409197,-0.8412499427795428,-1.0243752002716082,-1.555000305175783,-1.4700002670288086,1,-0.1489407305161311,-1.0152704654521736,11.982500076293945,1.7142801535215764,11.744999885559082,-5.360684647951622,11.399999618530273,-0.1489407305161311
945,2004-04-07,11.774999618530273,11.890000343322756,11.399999618530273,11.600000381469727,16975600.0,-0.002118692525464705,1.4197525631425392,-2.9166799122613547,75.55555555555559,69.25963207444025,-0.6393589707143246,-1.1679057898935454,-1.0923285301850427,-1.5685684018628514,10.987992159415606,0.49000072479248225,0.24437368672851179,1.0037497043609616,-0.34688604107062915,2.3543854497925523,0.3284318316451671,1.679067577076756,-0.8932775939968991,67.75238511795742,0.6056468761260874,0.6753178727157949,4,-0.6187496185302734,-0.8162493705749512,-0.9993746280670166,-1.5299997329711914,-1.844999313354494,2,-0.1677281946308823,3.944432670707413,11.800000190734865,-1.0152704654521736,11.982500076293945,1.7142801535215764,11.744999885559082,-0.1677281946308823
946,2004-04-08,12.022500038146973,12.125,11.824999809265135,11.890000343322756,13327600.0,0.02101914459744081,-1.2857090956650459,0.7571444141689272,77.15947017534302,72.0403392517147,-0.6880024917517371,-1.3277344280998378,-1.3213530833053966,-1.818658510860903,11.551340066732152,0.35000038146972656,0.3759683941632659,1.1523751258850101,-0.2624109353651711,2.5671611871351914,0.4449820952599204,1.8597681565100999,-0.9810690917076954,85.86208166604841,17.794578408634905,0.7073930306250906,4,-0.5950002670288086,-1.0124998092651367,-1.2493751049041748,-1.7649998664855957,-2.414999961853029,3,-0.15762116462889597,1.4197525631425392,11.774999618530273,3.944432670707413,11.800000190734865,-1.0152704654521736,11.982500076293945,-0.15762116462889597
947,2004-04-12,11.982500076293945,12.100000381469727,11.932499885559082,12.050000190734865,10534400.0,-0.003327091846629937,1.0,-0.5094359993090546,77.67557411020456,74.11799692770917,-0.4937794790457577,-1.2307274457215698,-1.2593343533915444,-1.780988205884416,12.658939764563549,0.16750049591064453,0.5763771002056188,1.0361251831054688,-0.4477198555510462,2.5199702217619837,0.29420266377721127,1.7780477024337262,-0.7676980812849532,80.34484845136527,10.223077019118193,0.7419225193282573,4,-0.5225000381469727,-0.9724998474121094,-1.2093751430511475,-1.6837501525878906,-2.2574996948242188,0,-0.16315459305306468,-1.2857090956650459,12.022500038146973,1.4197525631425392,11.774999618530273,3.944432670707413,11.800000190734865,-0.16315459305306468
948,2004-04-13,11.90250015258789,12.13249969482422,11.887499809265135,12.0625,8979600.0,-0.006676396678212848,-1.578938914822054,2.3703640910438915,77.61069313392808,75.2148069522431,-0.2661931151191954,-1.0616194729802135,-1.1552122572004713,-1.6983380264440644,13.394190408568335,0.24499988555908558,0.7358080303296664,0.8650002479553223,-0.6186670461964017,2.348667542107046,0.12316660087945941,1.6068338950311851,-0.542066476780338,68.60074835759707,-5.759356956630256,0.7418336470758621,4,-0.23125028610229492,-0.8887500762939453,-1.1175003051757812,-1.603750228881836,-1.9075002670288086,1,-0.12518376408457366,1.0,11.982500076293945,-1.2857090956650459,12.022500038146973,1.4197525631425392,11.774999618530273,-0.12518376408457366
949,2004-04-14,11.5625,11.912500381469727,11.510000228881836,11.770000457763672,9086800.0,-0.028565439884826738,-1.5760009765625,1.2968790978232363,76.21000045062866,75.99918133744963,0.1289063353125961,-0.6433578542545497,-0.7910778376869523,-1.3565600121368462,13.763235937564694,0.4025001525878906,0.8218772954408529,0.454375076293946,-0.9852328026761139,1.893982955264006,-0.26542886319108305,1.174179015778975,-0.06309444076944715,22.18435010845191,-57.75660999781077,0.7198039394850296,4,0.13124990463256836,-0.5487499237060547,-0.7006251811981201,-1.2300000190734863,-1.6049995422363281,2,-0.11524328283361485,-1.578938914822054,11.90250015258789,1.0,11.982500076293945,-1.2857090956650459,12.022500038146973,-0.11524328283361485
950,2004-04-15,11.385000228881836,11.692500114440918,11.274999618530273,11.52750015258789,9151200.0,-0.015351331556165526,-1.3034437399700087,0.6867451052486442,68.85246441207934,76.26788185778732,0.3678173808399805,-0.4127920180337963,-0.592459475097904,-1.1768993631836953,14.561920583488492,0.41750049591064453,0.8802088198111946,0.2297502994537357,-1.1794992013938526,1.638999800301324,-0.4748744509700593,0.9343750498775307,0.7474994659423846,12.828058374872352,-66.32218977885678,0.7046247504237942,4,0.31874942779541016,-0.3712501525878906,-0.6231253147125244,-1.0512499809265137,-0.3625001907348633,3,-0.0926658132601017,-1.5760009765625,11.5625,-1.578938914822054,11.90250015258789,1.0,11.982500076293945,-0.0926658132601017
951,2004-04-16,11.237500190734863,11.399999618530273,11.024999618530273,11.387499809265135,12750800.0,-0.012955646480602545,3.2857329700272477,1.052629465540537,60.67416532991584,74.19111375031518,0.5474086733595058,-0.20491517138899695,-0.40811391164832145,-1.0157395920721761,15.251531482500388,0.375,0.8615070456542941,0.03725023269653249,-1.318515173365121,1.393015638758186,-0.6406324703342943,0.7151329357273593,0.8778495025634783,19.187409261016523,-56.84604004038603,0.6778827030308264,4,0.3412494659423828,-0.22375011444091797,-0.49062538146972656,-0.903749942779541,-0.12250041961669922,4,-0.11635148950983742,-1.3034437399700087,11.385000228881836,-1.5760009765625,11.5625,-1.578938914822054,11.90250015258789,-0.11635148950983742
952,2004-04-19,11.44499969482422,11.52750015258789,11.192500114440918,11.19499969482422,5572400.0,0.018464916624467476,-1.6274599268472927,-1.666670905229983,61.99094069750629,72.13274730951616,0.3272977712389036,-0.34691376014877484,-0.5921995628436658,-1.208194176224728,15.740736869360806,0.33500003814697266,0.8494894023241901,0.19187474250793635,-1.1119171807703694,1.495666665786242,-0.46002121913121563,0.8437707041470883,0.6267359954833989,37.92325484070421,-35.45724326563785,0.6518959616391525,4,0.13374996185302557,-0.4312496185302752,-0.7224998474121112,-1.1112494468688983,0.13250064849853516,0,-0.16055042966591349,3.2857329700272477,11.237500190734863,-1.3034437399700087,11.385000228881836,-1.5760009765625,11.5625,-0.16055042966591349
953,2004-04-20,11.029999732971193,11.522500038146973,11.020000457763672,11.447500228881836,8602800.0,-0.03626037334371468,-1.2971459462758663,-1.670001983642571,44.97652797408448,68.9672657599162,0.6626627849419595,0.13008362746873026,-0.16892504578355805,-0.778174353665964,16.04484390055051,0.5024995803833008,0.8320922255011531,-0.25825018882751216,-1.4930719086114124,0.976571530956388,-0.8756610487194632,0.35916067106443883,0.9998665144653316,1.1203670658031981,-66.17537553434659,0.6174108598919504,4,0.5462503433227521,-0.01624965667724787,-0.28312492370605646,-0.6962494850158709,0.45499992370605113,1,-0.11831363400676476,-1.6274599268472927,11.44499969482422,3.2857329700272477,11.237500190734863,-1.3034437399700087,11.385000228881836,-0.11831363400676476
954,2004-04-21,11.0,11.037500381469727,10.677499771118164,11.017499923706056,16325200.0,-0.0027198307975944136,11.52157760307825,0.04191593513652246,45.44592504229102,65.62175125844236,0.633911075500448,0.23099568852220642,-0.1333272036732005,-0.732418288297918,16.962265754601027,0.3600006103515625,0.740588542482131,-0.32574992179870677,-1.470047209784914,0.8185473661875005,-0.8978985657918095,0.24639872219439596,0.9692743000561528,31.77341081738787,-31.18328074493658,0.5721486439931035,4,0.4049997329711914,0.013750076293945312,-0.283750057220459,-0.5724997520446777,0.7524995803833008,2,-0.0913636467673562,-1.2971459462758663,11.029999732971193,-1.6274599268472927,11.44499969482422,3.2857329700272477,11.237500190734863,-0.0913636467673562
955,2004-04-22,10.807499885559082,10.9375,10.662500381469727,10.869999885559082,17436800.0,-0.017500010403719846,1.7848030363023555,3.571444141689011,38.894102665032115,61.370043757296706,0.7540334251545548,0.5163221289245694,0.060554121298071806,-0.5296319673865035,17.465024885975314,0.33749961853027344,0.6087049437384202,-0.5603750228881843,-1.5445851225478116,0.42383507677144294,-1.052480072717998,-0.06826997305837068,1.058432452182032,16.76295288516876,-42.636882658343865,0.49210504982981396,4,0.5900001525878906,0.20625019073486328,-0.09124994277954102,-0.35249996185302734,1.0850000381469727,3,-0.07864903417035185,11.52157760307825,11.0,-1.2971459462758663,11.029999732971193,-1.6274599268472927,11.44499969482422,-0.07864903417035185
956,2004-04-23,11.100000381469727,11.274999618530273,10.952500343322754,11.015000343322754,13397600.0,0.027064584687295,-2.0714211107124854,-1.3600006103515625,37.66731691555191,56.92468184677975,0.35415860046862413,0.3029518867504084,-0.23189289978704508,-0.8108792399934295,17.94916242518503,0.4674997329711914,0.5190046852694952,-0.30824956893920863,-1.164668296453181,0.5481691585747637,-0.7364589326961948,0.11995979481777752,0.6455887606442481,50.57804806519827,-4.021239752820577,0.4282093637569858,4,0.2974996566772461,-0.08625030517578125,-0.38375043869018555,-0.5887503623962402,0.6724996566772461,4,-0.006982012672011484,1.7848030363023555,10.807499885559082,11.52157760307825,11.0,-1.2971459462758663,11.029999732971193,-0.006982012672011484
957,2004-04-26,10.670000076293944,11.112500190734863,10.637499809265137,11.032500267028807,10184800.0,-0.03873876490073125,-1.2222202392770565,-4.264706212343906,26.62511829634245,51.259617975936905,0.6463748952812676,0.772769420887597,0.2014665964791984,-0.3761633444607213,18.624779323655737,0.47500038146972656,0.40863534868721985,-0.7383749008178722,-1.594338909131979,0.11758910749623475,-1.1663569049749256,-0.3103928966608187,0.9672801897556056,3.6723456071722906,-43.712720855453014,0.4279820041570536,4,0.6050000190734881,0.3437500000000018,-0.015000104904173028,-0.14874982833862127,0.6975002288818359,0,0.041705688063948365,-2.0714211107124854,11.100000381469727,1.7848030363023555,10.807499885559082,11.52157760307825,11.0,0.041705688063948365
958,2004-04-27,10.489999771118164,10.77750015258789,10.375,10.707500457763672,7066400.0,-0.016869756690601645,1.2517486248419436,0.6000015784945897,26.648844354641582,45.752822854160556,0.6760332850342099,0.979976667293009,0.37853221800880377,-0.18542072957901823,19.230473876699595,0.4025001525878906,0.25274031989540013,-0.9037501811981201,-1.8130725849136802,0.00557222251743994,-1.3584113830559001,-0.4490889793403401,1.0273068401172551,12.777757762382407,-30.11808478657146,0.4546612018577803,4,0.5437502861022949,0.5237503051757812,0.03750014305114746,0.10250043869018555,0.9274997711181641,1,0.10367021886871508,-1.2222202392770565,10.670000076293944,-2.0714211107124854,11.100000381469727,1.7848030363023555,10.807499885559082,0.10367021886871508
959,2004-04-28,10.239999771118164,10.529999732971193,10.19499969482422,10.487500190734863,9491600.0,-0.023832221683008803,1.0150408287943888,1.1379293713223366,24.669975254832437,40.84365739224423,0.80317027372916,1.208657817896924,0.6211812967918586,0.07780901241153515,19.249930344409705,0.33500003814697266,0.07912614227810977,-1.1008751869201667,-2.146525769780995,-0.05522460405933849,-1.6237004783505817,-0.5780498954897517,1.1173839145442965,4.166674025265149,-34.11500411541094,0.5228252914304143,4,0.6212501525878906,0.7737503051757812,0.28750014305114746,0.43125009536743164,1.3699998855590803,2,0.12158202279169883,1.2517486248419436,10.489999771118164,-1.2222202392770565,10.670000076293944,-2.0714211107124854,11.100000381469727,0.12158202279169883
960,2004-04-29,9.8725004196167,10.432499885559082,9.59749984741211,10.270000457763672,16344400.0,-0.03588860934723781,1.3114223298728211,1.6060580372452538,15.873017795262186,35.86575211061606,1.043269912343133,1.5478117494273604,0.9618365729270693,0.453781098383633,19.497265673681284,0.8350000381469727,-0.11233149793509867,-1.399999570846557,-2.6351023519740853,-0.16489678971902855,-2.017550961410322,-0.7824481802827918,1.2989018275116422,16.393478970270372,-15.214041393116702,0.6175513905637644,4,0.6899995803833008,0.9924993515014648,0.6549994945526123,0.7987494468688965,2.177499771118166,3,0.19042786334362027,1.0150408287943888,10.239999771118164,1.2517486248419436,10.489999771118164,-1.2222202392770565,10.670000076293944,0.19042786334362027
961,2004-04-30,9.729999542236328,10.125,9.609999656677246,9.907500267028807,9732400.0,-0.014434122190283394,-1.4670645825195703,0.4465426610269887,15.37278763721622,30.68595732613938,1.06102155749244,1.6430242222742262,1.0917253520080195,0.6059680738767952,19.109404493501472,0.5150003433227539,-0.29347142066356824,-1.459000444412231,-2.8709517738730597,-0.047049114951402515,-2.1649761091426463,-0.7530247796818159,1.1581002729430914,8.745852461895526,-16.00699924434658,0.7059756647304147,4,0.8300004005432129,1.135000228881836,0.7587506771087646,0.9412503242492676,2.2225008010864276,4,0.2222508204735949,1.3114223298728211,9.8725004196167,1.0150408287943888,10.239999771118164,1.2517486248419436,10.489999771118164,0.2222508204735949
962,2004-05-03,9.512499809265137,9.862500190734863,9.375,9.802499771118164,11914400.0,-0.022353519342633188,1.3780450645124525,1.6337959306480287,14.749261043139583,27.327372111589945,1.0902161483665669,1.7757380641295093,1.302046260203774,0.8305504439837854,18.737221493733657,0.4875001907348633,-0.449009064957103,-1.5648751735687263,-3.1357914514333327,0.0060411042958801175,-2.3503333125010286,-0.779417034636424,1.1432920117161665,9.80390690235736,-9.014073990297307,0.7854581389323031,5,0.8125,1.2412500381469727,0.976250410079956,1.158750057220459,2.0950002670288086,0,0.2375821576028423,-1.4670645825195703,9.729999542236328,1.3114223298728211,9.8725004196167,1.0150408287943888,10.239999771118164,0.2375821576028423
963,2004-05-04,9.732500076293944,9.875,9.587499618530273,9.59000015258789,11007600.0,0.02312749239842593,-2.8982840443277773,-0.4913791118988912,22.018353707546908,24.724308629951707,0.7451731254460494,1.453028127705542,1.084045543568621,0.6279655303984466,17.963992662936118,0.3625001907348633,-0.5678005065427811,-1.2323749065399188,-2.85187823207327,0.38712841899343253,-2.0421265693065944,-0.4226232437732431,0.6671333804910997,30.95239471391808,12.04138645723842,0.8097516627666758,5,0.5924997329711932,1.0212497711181658,0.8112502098083514,0.9387497901916522,2.0675001144409215,1,0.16799385728897231,1.3780450645124525,9.512499809265137,-1.4670645825195703,9.729999542236328,1.3114223298728211,9.8725004196167,0.16799385728897231
964,2004-05-05,10.042499542236328,10.262499809265137,9.762499809265137,9.84000015258789,14696400.0,0.031851987003572724,-1.7972022002528905,1.421049109234267,30.271849721675693,23.766280525134327,0.31856980329432183,1.0589004946971805,0.7738056583848412,0.337081429894285,16.911586551936,0.5299997329711932,-0.7122866693563541,-0.8345004081726071,-2.453932359638543,0.7849315432933288,-1.644216383905576,-0.024784432439638238,-0.6674995422363281,63.120530919342144,41.64560591349202,0.8097159757329679,5,0.2825002670288086,0.7112503051757812,0.5337505340576172,0.6287503242492676,1.5825004577636719,2,0.13691810432423535,-2.8982840443277773,9.732500076293944,1.3780450645124525,9.512499809265137,-1.4670645825195703,9.729999542236328,0.13691810432423535
965,2004-05-06,9.800000190734863,10.050000190734863,9.630000114440918,9.899999618530273,10902400.0,-0.024147310187226934,1.0999973773993816,-0.4938258232235702,29.449603724061305,22.853201281635375,0.450501024670821,1.2077746010008372,1.0055852576596394,0.5904146227634968,16.625960756656273,0.4200000762939453,-0.7847405829364078,-0.9782497882843018,-2.607951291930645,0.6514517153620414,-1.7931005401074742,-0.1633990364611293,-0.4072501945495599,47.88735572650656,25.043958066643462,0.8148507518231717,5,0.44374990463256836,0.9537496566772461,0.8693749904632568,0.8712496757507324,2.197500228881836,3,0.18469381946069707,-1.7972022002528905,10.042499542236328,-2.8982840443277773,9.732500076293944,1.3780450645124525,9.512499809265137,0.18469381946069707
966,2004-05-07,10.1274995803833,10.395000457763672,9.729999542236328,9.729999542236328,14714800.0,0.03341830441575522,-2.345916235014119,-3.9750231267345053,31.789905312711625,23.427066505676393,-0.03291630562045711,0.7705329793643898,0.6729655393052454,0.2737675611638597,15.629584704938221,0.6650009155273438,-0.8569539492421221,-0.556000375747681,-2.0991632072915536,0.9871624557961916,-1.3275817915196182,0.21558104002425615,-0.7173545879364003,73.77443555595448,50.655832893705245,0.7715814157719364,5,-0.05124950408935547,0.6262502670288086,0.5543756484985352,0.5437502861022949,2.33750057220459,4,0.1898297398180493,1.0999973773993816,9.800000190734863,-1.7972022002528905,10.042499542236328,-2.8982840443277773,9.732500076293944,0.1898297398180493
967,2004-05-10,10.02750015258789,10.300000190734863,9.895000457763672,10.175000190734863,16950400.0,-0.0098740490682524,1.0377343099597178,-0.37106924274667774,34.822105384442764,24.33520662009875,-0.03759326530405893,0.7552828083124012,0.7434463664408391,0.39033526727601675,14.579363253296613,0.4049997329711914,-0.9024157771565449,-0.5582498073577877,-1.999247483465961,0.8827478687503856,-1.2787486454118753,0.1622490306962998,-0.5779609415283193,54.48917359334661,27.407003677034304,0.7204988380540869,5,-0.07500028610229492,0.7262496948242188,0.7899999618530273,0.7212495803833008,2.010000228881836,0,0.1919720928887807,-2.345916235014119,10.1274995803833,1.0999973773993816,9.800000190734863,-1.7972022002528905,10.042499542236328,0.1919720928887807
968,2004-05-11,10.412500381469727,10.414999961853027,10.010000228881836,10.1850004196167,9381600.0,0.038394437598933795,2.483881817771634,-1.542372223838619,41.96856146513606,26.257271754576927,-0.48583345100962916,0.2666008300602414,0.3330344381655994,0.025188476746308197,13.515708464956411,0.4049997329711914,-0.9646111885075772,-0.09874958992004323,-1.4004434109677657,1.2029442311276792,-0.7495965004439036,0.5520973206038171,-0.9251427205419915,99.68158205488305,70.16930256200963,0.6508469105238612,5,-0.5087504386901855,0.3412494659423828,0.42875003814697266,0.3599996566772461,1.9749994277954084,1,0.11476587284941298,1.0377343099597178,10.02750015258789,-2.345916235014119,10.1274995803833,1.0999973773993816,9.800000190734863,0.11476587284941298
969,2004-05-12,10.229999542236328,10.40999984741211,9.949999809265137,10.387499809265137,11075600.0,-0.01752709076084935,3.5432025506623903,-0.6923089821463754,42.083614293584226,29.169560254390483,-0.3407319237173443,0.36275420159444494,0.49537725509580355,0.22728183582278305,13.525341715068143,0.46250057220458984,-0.9638425485496604,-0.2146254062652595,-1.4228106156276397,0.9935598030971207,-0.8187180109464496,0.3894671984159306,-0.6869833432530754,76.43306298382277,43.436449394835435,0.6040926046811899,5,-0.33499956130981445,0.5237503051757812,0.7287507057189941,0.6600003242492676,1.5825004577636719,2,0.153470255987453,2.483881817771634,10.412500381469727,1.0377343099597178,10.02750015258789,-2.345916235014119,10.1274995803833,0.153470255987453
970,2004-05-13,10.329999923706056,10.452500343322754,10.164999961853027,10.1899995803833,10852800.0,0.009775208792225154,-2.0263264886136056,-0.8888895616738733,38.856722506990415,31.778886351032057,-0.41237715232623273,0.18937254878456145,0.3854754389241126,0.14625725924482147,14.09668741404812,0.28750038146972656,-0.9503184562627283,-0.06187500953674174,-1.1864157646188147,1.0626657455453312,-0.6241453870777782,0.5003953680042947,-0.7346646989506169,83.04494341978675,50.112949783229425,0.5622703775410365,5,-0.4162497520446795,0.4237499237060529,0.6562502384185773,0.5599999427795392,2.0950002670288086,3,0.12536302864069548,3.5432025506623903,10.229999542236328,2.483881817771634,10.412500381469727,1.0377343099597178,10.02750015258789,0.12536302864069548
971,2004-05-14,9.93000030517578,10.375,9.74250030517578,10.369999885559082,15172800.0,-0.03872213179908435,1.8111109462784512,-3.142846438375733,39.197081226896024,34.49531081589389,0.021206119382650712,0.5126805132747521,0.7627425778479999,0.5636581982867401,15.3343877783331,0.6324996948242205,-0.9151890140784555,-0.3964996337890643,-1.4646588837089087,0.6716596161307802,-0.9305792587489865,0.13757999117085795,-0.26609187093495557,26.408449285348677,-9.802321521426695,0.5340796249599224,5,0.0899996757507342,0.8237495422363299,1.1274998188018817,0.9599995613098162,3.0675001144409197,4,0.20820745729114276,-2.0263264886136056,10.329999923706056,3.5432025506623903,10.229999542236328,2.483881817771634,10.412500381469727,0.20820745729114276
972,2004-05-17,9.607500076293944,9.8149995803833,9.520000457763672,9.787500381469727,17989200.0,-0.03247736344114116,1.5106446873960084,0.4090919928127591,37.631395901511816,36.230093281889985,0.400741550001948,0.7277749792228647,1.063935794143708,0.9024598603929501,16.70916821654704,0.4099998474121076,-0.820903354749408,-0.6271248817443862,-1.6022555047253704,0.348005741236598,-1.1146901932348783,-0.1395595702538941,0.8450002670288104,9.383338259372664,-28.560892855767115,0.4875653114904921,5,0.37875032424926935,1.1462497711181658,1.6112499237060565,1.3337497711181658,3.5474996566772496,0,0.29742389316703677,1.8111109462784512,9.93000030517578,-2.0263264886136056,10.329999923706056,3.5432025506623903,10.229999542236328,0.29742389316703677
973,2004-05-18,9.725000381469727,9.782500267028807,9.637499809265137,9.72249984741211,12409600.0,0.012230060290679523,1.4680864878904412,-0.01389183232314656,42.50364672899377,37.58918183825866,0.3152136162701975,0.5349201991934152,0.9395944650722168,0.7990360643973649,18.111861169468956,0.17500019073486328,-0.7022682074648845,-0.444374608993531,-1.3687376884311142,0.47998847044405224,-0.9065561487123226,0.017806930725260628,0.7088499641418462,21.98390872543074,-19.397153644348467,0.4621815397187915,5,0.26125001907348633,1.0287494659423828,1.5099997520446777,1.2162494659423828,3.424999237060547,1,0.23778919375739038,1.5106446873960084,9.607500076293944,1.8111109462784512,9.93000030517578,-2.0263264886136056,10.329999923706056,0.23778919375739038
974,2004-05-19,9.994999885559082,10.274999618530273,9.8725004196167,9.9399995803833,17136400.0,0.027763444061536413,-3.2368642961832674,21.9954233409611,51.83519820140574,40.07647011351915,0.042206140191328956,0.195807288505236,0.6741321439410193,0.5470614020097546,18.426183935889412,0.5499992370605469,-0.5447513058261997,-0.12412509918212855,-0.9637479777752702,0.7154977794110131,-0.5439365384787003,0.29568634011444317,0.4205734622955326,50.93828269057893,6.132227946065669,0.41981143929657083,5,-0.00874948501586914,0.6487503051757812,1.3475000858306885,0.9499998092651385,2.692500114440918,2,0.23936967994994895,1.4680864878904412,9.725000381469727,1.5106446873960084,9.607500076293944,1.8111109462784512,9.93000030517578,0.23936967994994895
975,2004-05-20,9.957500457763672,10.09749984741211,9.5649995803833,10.045000076293944,32519200.0,-0.0037518187318430485,4.532494426554372,-1.5908933277846813,53.518964337133276,42.49081000512157,0.11666505505502833,0.17535222770813874,0.7195339392433411,0.6037880654245065,18.921668183697605,0.5325002670288086,-0.4313259863707266,-0.11912455558776891,-0.8957202004246234,0.6574710892490856,-0.507422378006197,0.26917326683065923,0.4401614322891234,51.169618039289176,1.7277436061005744,0.3882978224184275,5,0.028749942779541016,0.5762495994567871,1.396249532699585,0.9874992370605487,3.03749942779541,3,0.18629168535865048,-3.2368642961832674,9.994999885559082,1.4680864878904412,9.725000381469727,1.5106446873960084,9.607500076293944,0.18629168535865048
976,2004-05-21,11.022500038146973,11.045000076293944,10.46500015258789,10.517499923706056,46346800.0,0.10695450980902943,1.1090899002457082,-5.7714550408720315,68.50491376255552,46.23334426935632,-0.9029862673616069,-0.9441586894342997,-0.32107582764384013,-0.4380710638293781,19.9712856409477,1.0874996185302717,-0.33944115517046214,0.9497500419616696,0.19416579505796783,1.7053342888653713,0.5719579185098187,1.3275421654135204,-1.5024995803833008,98.52458729342796,42.248340847434235,0.3777921234518509,5,-0.7399997711181641,-0.5712499618530273,0.33624982833862305,-0.07750034332275213,2.327500343322754,4,0.12723975030474777,4.532494426554372,9.957500457763672,-3.2368642961832674,9.994999885559082,1.4680864878904412,9.725000381469727,0.12723975030474777
977,2004-05-24,11.114999771118164,11.130000114440918,10.824999809265137,11.1274995803833,16892800.0,0.008391901351877173,33.85543022178628,-0.024752091945514136,67.4889383360188,49.0689416994544,-0.9219549004015679,-1.0557390972392966,-0.40090618177194415,-0.5083740075120424,20.473992546509916,0.30500030517578125,-0.21346485447852892,1.019999790191651,0.17004789297181944,1.8699516874114828,0.5950238415817353,1.444975738801567,-1.5644993209838862,99.04151193585461,37.927704446641066,0.42497594860991617,5,-0.7899994850158691,-0.6637496948242188,0.18125009536743164,-0.17000007629394354,1.375,0,0.16936578382935563,1.1090899002457082,11.022500038146973,4.532494426554372,9.957500457763672,-3.2368642961832674,9.994999885559082,0.16936578382935563
978,2004-05-25,11.577500343322756,11.585000038146973,11.05500030517578,11.145000457763672,14306800.0,0.04161048868452322,1.368717726862979,-34.60051880674463,68.69672751366448,52.02595427946332,-1.3430583728201189,-1.5100084049007947,-0.8329320304979113,-0.9472799093668804,20.757600235814124,0.5299997329711932,-0.0993567161678115,1.4281253337860118,0.36050267261505375,2.49574799495697,0.8943140032005328,1.9619366643714908,-1.9638199066162123,99.6287280631352,37.167260206501105,0.5338113305854795,5,-1.0250000953674334,-1.0975003242492694,-0.28125047683716,-0.6325006484985352,0.7325000762939435,1,0.13625561156284038,33.85543022178628,11.114999771118164,1.1090899002457082,11.022500038146973,4.532494426554372,9.957500457763672,0.13625561156284038
979,2004-05-26,11.484999656677244,11.602499961853027,11.352499961853027,11.600000381469727,12082400.0,-0.007989694139707848,3.1666706403134413,-0.2658976999353957,71.30214283750779,55.63100098285413,-1.1776578643948508,-1.3907579737862843,-0.7126598082913524,-0.8313631528557668,20.748717609843926,0.25,0.009158831351138375,1.2733746528625467,0.04972047816561975,2.4970288275594736,0.6615475655140823,1.885201740211011,-1.7530400438842744,94.23311493610491,28.691820149686464,0.6118270873484636,5,-0.9237494468688947,-0.9962496757507306,-0.189999580383299,-0.4912500381469709,0.3350000381469762,2,0.1449717032324871,1.368717726862979,11.577500343322756,33.85543022178628,11.114999771118164,1.1090899002457082,11.022500038146973,0.1449717032324871
980,2004-05-27,11.7524995803833,11.787500381469727,11.475000381469727,11.5,11847200.0,0.023291243509139692,-1.066123779528552,-2.1956346869894428,70.86007457022218,59.14911135433481,-1.3657828473202773,-1.5918041487357257,-0.9581368429576358,-1.0768472098225104,19.92248881801467,0.3125,0.07686704408223477,1.4468746185302734,0.055556845123639675,2.838192391936907,0.7512157318269566,2.1425335052335903,-1.8708967396655254,97.35343704885263,31.496431731091164,0.6956588867033173,5,-1.0987491607666016,-1.1712493896484375,-0.5431246757507324,-0.7387495040893555,0.19250011444091975,3,0.07955757949375775,3.1666706403134413,11.484999656677244,1.368717726862979,11.577500343322756,33.85543022178628,11.114999771118164,0.07955757949375775
981,2004-05-28,11.892499923706055,11.892499923706055,11.640000343322756,11.662500381469727,12252800.0,0.011912388710605404,1.1956528950292582,0.910890789945801,73.69757459015034,63.15646454196133,-1.338929984831914,-1.6458734634795178,-1.070648419052496,-1.1997019250119028,19.105304925975812,0.252499580383299,0.16804907012584458,1.4787499427795403,-0.05321759653514846,3.010717482094229,0.7127661731221959,2.2447337124368847,-1.8203073289130849,100.0,31.35402893841976,0.7659837696573447,5,-1.163750171661377,-1.2587499618530273,-0.6868748664855957,-0.8787498474121094,-0.13249969482421875,4,0.09270548403833456,-1.066123779528552,11.7524995803833,3.1666706403134413,11.484999656677244,1.368717726862979,11.577500343322756,0.09270548403833456
982,2004-06-01,11.772500038146973,11.875,11.6274995803833,11.7524995803833,9091200.0,-0.010090383546682125,1.2,0.08695868508782115,68.52860047683694,66.04812606949945,-0.9828900329403769,-1.4207198403529109,-0.9255993187917042,-1.0681497105433664,17.909564739337984,0.2650003433227539,0.26915889877156474,1.2457500457763668,-0.33881108333898347,2.830311174891717,0.4534694812186917,2.038030610334042,-1.4818705638844332,85.67164892926526,20.085990155225105,0.792280564557675,6,-1.043750286102295,-1.1387500762939453,-0.5668749809265137,-0.7587499618530273,0.10249996185302734,1,0.13399875457303945,1.1956528950292582,11.892499923706055,-1.066123779528552,11.7524995803833,3.1666706403134413,11.484999656677244,0.13399875457303945
983,2004-06-02,11.36750030517578,11.762499809265135,11.262499809265135,11.725000381469727,10804000.0,-0.034402185742947844,1.3121444384663745,-17.87459469769225,64.61144232799921,67.46770875023205,-0.35805291751208124,-0.9348813959919582,-0.49780578480758564,-0.6562704134441937,16.396540086330134,0.5100002288818377,0.3986889501327937,0.7590003013610822,-0.8217275948219136,2.339728197544078,-0.031363646730415695,1.5493642494525801,-0.8846463769800188,16.66674235509068,-45.582683777009166,0.7903639480914976,6,-0.6387505531311017,-0.7337503433227521,-0.223125219345091,-0.35375022888183416,0.1624994277954137,2,0.09874637658301144,1.2,11.772500038146973,1.1956528950292582,11.892499923706055,-1.066123779528552,11.7524995803833,0.09874637658301144
984,2004-06-03,11.417499542236328,11.625,11.255000114440918,11.324999809265135,11048800.0,0.004398437274532929,-2.182806725377677,-0.2587404565898251,64.15094292794107,68.64903970476625,-0.2067975255528154,-0.923959228263227,-0.521461816599631,-0.6969138429982493,15.82736694954024,0.36999988555908203,0.5767164056854632,0.7402495384216312,-0.8563534817481369,2.3368525585913993,-0.05805197166325371,1.5385510485065161,-0.7654880945793323,25.49011394728535,-32.71899279342988,0.7983015100848844,6,-0.23874950408935547,-0.7837495803833008,-0.393749475479126,-0.4037494659423828,0.36250019073486506,3,0.07816955665982528,1.3121444384663745,11.36750030517578,1.2,11.772500038146973,1.1956528950292582,11.892499923706055,0.07816955665982528
985,2004-06-04,11.609999656677244,11.75,11.574999809265135,11.6274995803833,6786000.0,0.0168600939048702,-3.0000217983650006,-0.18918891053995143,73.10866143715461,69.16056722416614,-0.1567204356408034,-1.0265371490856516,-0.6756509152034216,-0.8848314699234106,15.093964915020807,0.3325004577636719,0.7447423275011715,0.8422496795654286,-0.7501712179893403,2.4346705771201975,0.04603923078804506,1.6384601283428122,-0.8091295918943615,55.686219364605606,-6.275070608726367,0.7962104487773843,6,-0.2512497901916486,-0.976249694824217,-0.6724996566772443,-0.596249580383299,-0.019999504089353692,4,0.018087859117738914,-2.182806725377677,11.417499542236328,1.3121444384663745,11.36750030517578,1.2,11.772500038146973,0.018087859117738914
986,2004-06-07,12.050000190734865,12.050000190734865,11.645000457763672,11.6875,7160800.0,0.037898410600259114,1.2344801096527453,-20.714386920978924,82.54497518413342,70.83346020729,-0.4868387158875098,-1.386194879388622,-1.0819955981046157,-1.317125491136741,15.33416720280894,0.44000053405762074,0.880056224365731,1.1861251831054709,-0.4742181616080412,2.846468527818983,0.35595351074871395,2.016296855462228,-1.1181345428812008,100.0,30.091348792158612,0.8301716723567564,6,-0.4974999427795428,-1.3375000953674334,-1.336250305175783,-1.185000419616701,-0.005000114440919745,0,-0.008713733962542047,-3.0000217983650006,11.609999656677244,-2.182806725377677,11.417499542236328,1.3121444384663745,11.36750030517578,-0.008713733962542047
987,2004-06-08,11.952500343322756,12.199999809265135,11.84749984741211,11.922499656677244,11672800.0,-0.00809127351608474,-2.9166596024244282,0.08276047133849389,79.83925633570767,72.0715189652948,-0.2883713997177644,-1.1985338877869065,-0.9633681659504454,-1.2087753239708672,15.670168481749696,0.35249996185302557,1.025800486512333,0.9923753261566173,-0.6868987051306519,2.6716493574438864,0.1527383105129836,1.832012341800251,-0.8640958594657242,73.80957186569064,-2.0719584839402927,0.8396370156436345,6,-0.22500038146972834,-1.1650004386901873,-1.2400004863739031,-1.0875005722045916,-0.4375,1,-0.01610542638875212,1.2344801096527453,12.050000190734865,-3.0000217983650006,11.609999656677244,-2.182806725377677,11.417499542236328,-0.01610542638875212
988,2004-06-09,11.607500076293945,12.0,11.5600004196167,11.9375,8164800.0,-0.028864275851834154,-1.0705899776503218,-10.999745692668288,71.17531502562451,72.05742698619666,0.068539509644987,-0.8004567793956632,-0.6045210266876939,-0.8596508011553112,16.060446609653876,0.4399995803833008,1.0143653796539827,0.5876250743865974,-1.0946426028413239,2.2698927516145186,-0.25350876422736235,1.4287589130005571,-0.341240340371618,37.30159531094846,-40.01105467487234,0.8411338386139606,6,0.11999988555908203,-0.747499942779541,-1.0681252479553223,-0.8537502288818359,-0.247500419616701,2,0.023045438031257914,-2.9166596024244282,11.952500343322756,1.2344801096527453,12.050000190734865,-3.0000217983650006,11.609999656677244,0.023045438031257914
989,2004-06-10,11.800000190734865,11.8149995803833,11.6225004196167,11.755000114440918,5231600.0,0.016584114854676146,4.133389283080288,-0.13636389908389984,73.24920462971804,72.3228858816962,-0.08334321374233866,-0.9162839680453683,-0.7972544179264442,-1.0486217916532237,16.354824697470395,0.20749950408935547,1.0121575924642556,0.7016251564025904,-0.9719505001456135,2.375200812950794,-0.13516267187151243,1.5384129846766932,-0.38434204307768915,37.500000000000384,-41.33834284158499,0.8367878282741023,6,-0.07250022888183771,-0.9400000572204608,-1.260625362396242,-1.0462503433227557,-0.02500057220459162,3,-0.022881394355880658,-1.0705899776503218,11.607500076293945,-2.9166596024244282,11.952500343322756,1.2344801096527453,12.050000190734865,-0.022881394355880658
990,2004-06-14,11.625,11.787500381469727,11.547499656677244,11.72249984741211,6246400.0,-0.014830524398827705,1.1098879908783146,-2.1666596024243625,59.80471488951189,70.77923480384749,0.08009169428583718,-0.6738392866776195,-0.6226721543837375,-0.8747866294801057,16.709764020684275,0.25250053405762074,0.9628909985841911,0.46187496185302734,-1.1865466631447017,2.1102965868507564,-0.3623358506458363,1.286085774351891,-0.083847186485551,11.87744447497528,-61.80750186629561,0.8242108124988644,6,0.10249996185302734,-0.7649998664855957,-1.085625171661377,-0.8712501525878906,-0.5699996948242205,0,0.01333331036311347,4.133389283080288,11.800000190734865,-1.0705899776503218,11.607500076293945,-2.9166596024244282,11.952500343322756,0.01333331036311347
991,2004-06-15,11.9975004196167,12.012499809265135,11.6899995803833,11.797499656677244,9058000.0,0.03204304684874826,1.8043553978074018,-2.0512930865840002,63.161821871089415,70.18292606987553,-0.30837722876886176,-0.9312517528601312,-0.9964286929816968,-1.240270241548025,16.424597818119324,0.38749980926513494,0.9197928807320057,0.73100037574768,-0.8497392006157387,2.3117399521110986,-0.05936941243402849,1.5213701639293884,-0.4500007629394549,68.96561803927557,-1.4494385351783166,0.7903697881817091,6,-0.2700004577636719,-1.137500286102295,-1.4987504482269287,-1.2437505722045898,-0.47749996185302734,1,-0.03396543052938916,1.1098879908783146,11.625,4.133389283080288,11.800000190734865,-1.0705899776503218,11.607500076293945,-0.03396543052938916
992,2004-06-16,12.46500015258789,12.574999809265135,11.899999618530273,11.987500190734865,18879200.0,0.03896642772412817,-1.0689625941066627,2.3874907017108553,63.21667218183282,70.02795160919038,-0.7457378038607914,-1.237126483035393,-1.470900147031898,-1.6951292623425864,16.06063107273114,0.6750001907348615,0.8717099133330635,1.0556251049041752,-0.405798852692028,2.5170490625003783,0.3249131261060736,1.7863370837022767,-0.9175004959106463,89.29443889616988,21.642177089021402,0.7307119787981019,6,-0.5500001907348633,-1.4175000190734863,-2.0500001907348633,-1.7112503051757812,-1.0450000762939453,2,-0.03369434987184883,1.8043553978074018,11.9975004196167,1.1098879908783146,11.625,4.133389283080288,11.800000190734865,-0.03369434987184883
993,2004-06-17,12.037500381469727,12.449999809265135,12.00749969482422,12.38249969482422,15434800.0,-0.03429601009907812,-1.1851820455219786,-0.7225117087248788,57.48139076058139,69.28689025726153,-0.2382593688139849,-0.6614078370034129,-1.063139935879363,-1.2555500463056948,15.67699511216009,0.4575004577636701,0.7859741039762902,0.5125003337860115,-0.7385960720648992,1.763596739636922,-0.11304786913944476,1.1380485367114677,-0.3475008010864258,47.68862793434655,-15.915550706255686,0.6255482029254555,6,0.023749351501463067,-0.9900002479553223,-1.684375524520874,-1.2837505340576172,-0.9325008392333984,3,-0.043406024638744434,-1.0689625941066627,12.46500015258789,1.8043553978074018,11.9975004196167,1.1098879908783146,11.625,-0.043406024638744434
994,2004-06-18,12.387499809265135,12.5,11.880000114440918,11.962499618530273,13276400.0,0.02907575632015691,-1.1016973809481476,-1.2318870626219622,58.41059990794196,67.65377230957122,-0.48745551433065337,-0.8674516707614384,-1.4233354697643001,-1.5906734813337824,16.42095347282796,0.619999885559082,0.7469593003457664,0.7428747653961167,-0.3382263378034782,1.8239758685957117,0.20232421379632015,1.2834253169959133,-0.5382001876831044,81.7518275274454,21.4906922165451,0.5405505515997971,6,-0.3262500762939453,-1.3399996757507306,-2.0587499141693097,-1.6337499618530256,-1.0725002288818342,4,-0.08294653226306248,-1.1851820455219786,12.037500381469727,-1.0689625941066627,12.46500015258789,1.8043553978074018,11.9975004196167,-0.08294653226306248
995,2004-06-21,11.8125,12.520000457763672,11.707500457763672,12.432499885559082,17475200.0,-0.046417745155892365,1.044022509083886,-1.4588226054370692,49.04988193464091,63.93209528184984,0.13330857130662999,-0.15426359989291072,-0.864617569755481,-1.0067844899691085,16.49307211602251,0.8125,0.7395228417512438,0.07512497901916504,-0.6592124659476841,0.8094624239860142,-0.29204374346425865,0.44229370150258873,0.7624998092651349,13.841851744092098,-39.68269947737958,0.3671687224834244,6,0.24874973297118963,-0.7649998664855957,-1.4881250858306885,-1.0587501525878906,-0.5225000381469727,0,-0.0031746354683366285,-1.1016973809481476,12.387499809265135,-1.1851820455219786,12.037500381469727,-1.0689625941066627,12.46500015258789,-0.0031746354683366285
996,2004-06-22,12.425000190734865,12.43000030517578,11.782500267028807,11.862500190734865,15915600.0,0.05185186799871877,1.2620079625527092,-0.9072582319797821,56.937801565952704,61.38748919632151,-0.4698093052351755,-0.6917721564165031,-1.494596960714139,-1.6064641712588124,17.41316164389371,0.6475000381469727,0.7500445521566839,0.6175001621246352,-0.09699286295703757,1.331993187206308,0.2602536495837988,0.9747466746654716,0.13264963150024123,82.70896476514346,31.87724873765481,0.3572465125408364,6,-0.3637504577636754,-1.3775000572204608,-2.091250181198122,-1.6712503433227557,-0.7550001144409197,1,-0.11026155851334907,1.044022509083886,11.8125,-1.1016973809481476,12.387499809265135,-1.1851820455219786,12.037500381469727,-0.11026155851334907
997,2004-06-23,12.9975004196167,13.0,12.262499809265135,12.412500381469727,18851600.0,0.04607647646627311,1.5000040409983588,1.0400000678168402,66.73511450456422,60.89413358287037,-0.9817266116752332,-1.176319508981022,-2.0769947547710714,-2.1608883661726814,18.563681596579393,0.7375001907348651,0.7277688411150578,1.0958753585815426,0.27711760466170077,1.9146331125013845,0.6864964816216226,1.5052542355414626,-1.2899999618530273,99.80660879933653,42.8086735392539,0.40937887695992065,6,-0.7237505912780762,-1.7375001907348633,-2.6106255054473877,-2.24375057220459,-1.387500762939455,2,-0.11367570026180462,1.2620079625527092,12.425000190734865,1.044022509083886,11.8125,-1.1016973809481476,12.387499809265135,-0.11367570026180462
998,2004-06-24,13.154999732971193,13.307499885559082,12.770000457763672,12.94499969482422,22012400.0,0.012117661724925677,1.0873750270824951,0.3589744007746769,67.4535429839363,60.250171177783514,-1.0019993342501206,-1.2749439909723606,-2.2401865126436498,-2.2979349125889517,19.21832792366784,0.5374994277954102,0.630518860963452,1.1744997024536143,0.19839614318069998,2.1506032617265287,0.6864479228171572,1.6625514820900715,-1.421649284362795,90.4687370546117,28.26726803447363,0.4880517796364572,6,-0.7274999618530291,-1.7187500000000018,-2.784999608993532,-2.401249885559084,-1.5199995040893572,3,-0.13188899216232675,1.5000040409983588,12.9975004196167,1.2620079625527092,12.425000190734865,1.044022509083886,11.8125,-0.13188899216232675
999,2004-06-25,13.149999618530273,13.244999885559082,12.970000267028807,13.06999969482422,14995200.0,-0.00038009232553515293,1.0370307577106335,0.3809519484470921,66.07515630602711,60.946886890729644,-0.8776584584965708,-1.200353306715657,-2.230093412269273,-2.2705869963959895,19.882567530671547,0.2749996185302752,0.5533263477937282,1.086249589920044,0.009285662971269204,2.1632135168688187,0.5477676264456566,1.6247315533944313,-1.3536831924438477,90.15622979029291,26.00988735254259,0.5384819634743878,6,-0.651249885559082,-1.713749885559082,-2.7799994945526123,-2.396249771118164,-2.0,4,-0.15551331829791393,1.0873750270824951,13.154999732971193,1.5000040409983588,12.9975004196167,1.2620079625527092,12.425000190734865,-0.15551331829791393
1000,2004-06-28,12.6875,13.18000030517578,12.604999542236328,13.125,17601200.0,-0.035171074672773694,1.1004570664139868,-5.468755215411513,56.6233759542442,60.220392899969056,-0.27780793022376393,-0.7001091904686536,-1.7620478638274868,-1.7889206324462634,19.970596998433287,0.5750007629394513,0.5312979244002047,0.5769999504089363,-0.5239823450470258,1.6779822458648983,0.026508802680954346,1.1274910981369182,-0.8307362355346672,59.34425962961161,-0.2558135261866781,0.5504911477279814,6,-0.17999982833862305,-1.2512502670288086,-2.372499704360962,-1.9337501525878906,-1.2325000762939453,0,-0.10817737297471519,1.0370307577106335,13.149999618530273,1.0873750270824951,13.154999732971193,1.5000040409983588,12.9975004196167,-0.10817737297471519
1001,2004-06-29,12.994999885559082,13.30500030517578,12.774999618530273,13.05500030517578,8760800.0,0.024236444181996664,-1.1199987030053964,0.13714381626673702,60.37829499520738,59.90501765701068,-0.47934013641076056,-0.9705375258920377,-2.055559204286176,-2.0668484330074257,19.97667558760597,0.6175003051757795,0.49197134989373126,0.8293748378753669,-0.33426827683471316,1.993017952585447,0.24755328052032688,1.411196395230407,-1.0802066762499987,70.09569596317453,11.785216489185743,0.5818215573550397,6,-0.4874997138977051,-1.1087498664855957,-2.734999656677246,-2.2412500381469727,-1.3999996185302752,1,-0.1312043046341821,1.1004570664139868,12.6875,1.0370307577106335,13.149999618530273,1.0873750270824951,13.154999732971193,-0.1312043046341821
1002,2004-06-30,13.350000381469727,13.385000228881836,12.925000190734865,13.0,7024600.0,0.027318237709655246,1.1904759742235418,-5.833298895335148,67.31247434601525,60.99736027761444,-0.7773478640924445,-1.2662156065198378,-2.3988469574617817,-2.398135383553708,20.05535465644478,0.4600000381469709,0.5579637298733822,1.1055003166198727,-0.1557089993652312,2.3667096326049766,0.47489565862732164,1.7361049746124237,-1.379498905110644,95.5128440254802,33.11786855646467,0.6306046579925516,6,-0.8037500381469727,-1.2450003623962402,-2.9831252098083496,-2.596250534057617,-2.045000076293947,2,-0.1258427158929285,-1.1199987030053964,12.994999885559082,1.1004570664139868,12.6875,1.0370307577106335,13.149999618530273,-0.1258427158929285
1003,2004-07-01,12.489999771118164,13.270000457763672,12.449999809265135,13.210000038146973,11397600.0,-0.06441951953389258,-1.050001132487976,-2.0571413779761416,56.052628100633704,60.735363410135754,0.17163965001626025,-0.3349831045212035,-1.5235066591964213,-1.5245303402675727,20.55447079748257,0.9000005722045916,0.5651560429550866,0.18937473297119212,-1.005678556632386,1.3844280225747703,-0.40815191183059696,0.7869013777729812,-0.4346283696077169,4.278068866474618,-58.735120225840255,0.597526644801789,7,0.056250572204589844,-0.26999950408935547,-2.101874589920044,-1.7362499237060547,-0.9899997711181641,3,-0.07045637554580497,1.1904759742235418,13.350000381469727,-1.1199987030053964,12.994999885559082,1.1004570664139868,12.6875,-0.07045637554580497
1004,2004-07-02,12.3100004196167,12.649999618530273,12.149999618530273,12.574999809265135,7811000.0,-0.0144114775660521,1.4096443131000693,0.3680545713434195,56.00351045824017,61.50798880164679,0.37938612657876547,-0.08926833778341603,-1.3289758278126005,-1.3330725878971563,20.872322013841245,0.5,0.5340867861027849,-0.03524966239929128,-1.155782721556747,1.0852833967581645,-0.5955161919780192,0.5250168671794366,-0.17485128846396947,12.955524049569417,-54.19096237252752,0.5602665295787282,7,0.27374982833862305,0.009999752044677734,-1.793750286102295,-1.5562505722045898,-0.7400007247924787,4,-0.05483348234978214,-1.050001132487976,12.489999771118164,1.1904759742235418,13.350000381469727,-1.1199987030053964,12.994999885559082,-0.05483348234978214
1005,2004-07-06,11.81999969482422,12.074999809265135,11.574999809265135,12.005000114440918,9537800.0,-0.03980509407714028,2.076924882698024,0.6981163989174851,48.475734247419446,60.56775909958753,0.9728702603980377,0.439821609139015,-0.8236320632338323,-0.8353843225642752,21.054192059471923,0.7350006103515643,0.5446740982041849,-0.5357503890991193,-1.6309228465245873,0.5594220683263487,-1.0833366178118542,0.011835839613615562,1.5650005340576154,13.535902141446385,-51.1753839499127,0.5475862287127342,7,0.6600003242492658,0.5000004768371564,-1.2949995994567889,-1.0662498474121112,-1.1199998855590838,1,-0.05668359505857934,1.4096443131000693,12.3100004196167,-1.050001132487976,12.489999771118164,1.1904759742235418,13.350000381469727,-0.05668359505857934
1006,2004-07-07,11.94499969482422,12.385000228881836,11.864999771118164,11.864999771118164,5543800.0,0.010575296381330368,-12.000023841880648,-0.4324310391933618,45.255469879551626,58.18113191903058,0.8634196191018813,0.32311834751241797,-0.9409497801917723,-0.9542470227376363,20.54169038560215,0.5650005340576154,0.5278668603955143,-0.4055003643035864,-1.507827520765062,0.6968267921578892,-0.9566639425343233,0.14566321392715054,1.4038005256652806,20.44197788846035,-39.45943976039572,0.5511635782307377,7,0.5350003242492658,0.3750004768371564,-1.3274993896484393,-1.1912498474121112,-1.795000076293947,2,-0.04102132973100725,2.076924882698024,11.81999969482422,1.4096443131000693,12.3100004196167,-1.050001132487976,12.489999771118164,-0.04102132973100725
1007,2004-07-08,11.760000228881836,12.175000190734865,11.6899995803833,11.880000114440918,7902000.0,-0.01548760742309141,-2.7307569572059074,-1.4999999999999667,47.35083347960894,55.947497529660865,0.9548299448662423,0.5195967410560556,-0.7363970332195748,-0.7600121768348025,19.87056206408026,0.4850006103515643,0.596864052024344,-0.5808748245239261,-1.7010513115990396,0.5393016625511873,-1.1409630680614828,-0.02078658098636943,1.5533239833831782,10.914474857610102,-48.444362906771616,0.5600882435375568,7,0.7199997901916504,0.559999942779541,-1.0787503719329834,-1.0062503814697266,-1.875,3,-0.014030608728033855,-12.000023841880648,11.94499969482422,2.076924882698024,11.81999969482422,1.4096443131000693,12.3100004196167,-0.014030608728033855
1008,2004-07-09,11.875,12.104999542236328,11.779999732971193,12.015000343322756,3889200.0,0.009778891911560672,1.0312567986815289,1.1666706403134561,44.87756269610855,53.59220935078102,0.7142823395607145,0.4486683899658228,-0.8243012339868923,-0.8671297328651537,19.850261202109035,0.3449993133544922,0.5803237520554188,-0.4792500495910641,-1.5685183571988208,0.6100182580166926,-1.0238842033949425,0.06538410421281426,1.403557724205017,27.906999438441098,-27.437042964017188,0.544634153803878,7,0.6050000190734863,0.44500017166137695,-1.1937501430511475,-1.1212501525878906,-1.7700004577636719,4,-0.047999974300987014,-2.7307569572059074,11.760000228881836,-12.000023841880648,11.94499969482422,2.076924882698024,11.81999969482422,-0.047999974300987014
1009,2004-07-12,11.529999732971193,11.625,11.335000038146973,11.550000190734865,7730200.0,-0.02905265406558377,2.411762725936635,0.14286006226115444,47.04033248013872,52.52742674254708,0.8999597944123572,0.8141454186518491,-0.44759619761341973,-0.51689191157711,20.090260757388894,0.5399999618530273,0.44652965599565775,-0.8107502937316884,-1.9350701147181955,0.3135695272548187,-1.372910204224942,-0.24859038323843485,1.7144868329350267,18.571396133532716,-40.28649250814782,0.5621599104932531,7,0.8300004005432111,0.7900004386901838,-0.8487498760223406,-0.7762498855590838,-1.1849994659423864,0,-0.002601884966693113,1.0312567986815289,11.875,-2.7307569572059074,11.760000228881836,-12.000023841880648,11.94499969482422,-0.002601884966693113
1010,2004-07-13,11.779999732971193,11.914999961853027,11.55500030517578,11.55500030517578,5261800.0,0.021682567718115386,-2.200005086275921,-11.249713904253468,42.68706938683713,50.56173500828372,0.56735696711206,0.6074998356131545,-0.6504853076660204,-0.7676120845926473,20.325523807345906,0.38500022888183416,0.2888892859684429,-0.5685002803802472,-1.6740264070618096,0.5370258463013151,-1.1212633437210293,-0.01573721703946518,1.3881073718246562,42.380915618003726,-12.903954730537372,0.5527630633407815,7,0.5800004005432111,0.5800004005432111,-0.8737497329711932,-1.0262498855590838,-0.8949995040893572,1,-0.01782682876971553,2.411762725936635,11.529999732971193,1.0312567986815289,11.875,-2.7307569572059074,11.760000228881836,-0.01782682876971553
1011,2004-07-14,11.59000015258789,11.885000228881836,11.25,11.350000381469727,7668800.0,-0.016128997002564427,-1.8863611733647756,1.0666683620919684,32.526374339087596,46.696612785291755,0.6002176672026245,0.8067686546636477,-0.41001739252213554,-0.5713015925789868,20.33133644069347,0.6350002288818359,0.12625803140229053,-0.7381248474121094,-1.8851311641274968,0.40888146930327807,-1.311628005769803,-0.16462168905441565,1.5047826695420028,36.756765673505214,-12.363667033442496,0.5735031583576935,7,0.6700000762939453,0.7274999618530273,-0.5937502384185791,-0.8362503051757812,-0.7300004959106445,2,-0.07679036510832393,-2.200005086275921,11.779999732971193,2.411762725936635,11.529999732971193,1.0312567986815289,11.875,-0.07679036510832393
1012,2004-07-15,12.045000076293945,12.265000343322756,11.470000267028807,11.5649995803833,10686200.0,0.03925797391853014,-1.3731376637795425,2.0000039736467747,37.16763346093826,44.59828004754782,-0.06634016134580101,0.3359124583050743,-0.8012095556358858,-1.013209107922286,19.197461934856637,0.7950000762939489,0.05519895472421332,-0.2621249198913578,-1.4139487818006238,0.8896989420179082,-0.8380368508459917,0.3137870110632761,0.9390957765081538,78.32510417596446,33.01248146050759,0.5759119309546331,7,-0.0950002670288086,0.27250003814697266,-0.9124999046325684,-1.291250228881836,-0.05500030517578125,3,-0.15732672858120345,-1.8863611733647756,11.59000015258789,-2.200005086275921,11.779999732971193,2.411762725936635,11.529999732971193,-0.15732672858120345
1013,2004-07-16,11.515000343322756,12.1850004196167,11.399999618530273,12.1850004196167,6576400.0,-0.04400163799204082,1.3432857065587165,-1.3958320501791082,33.144335380357816,42.058371705560894,0.3473376985922574,0.869331839259921,-0.21933747872681053,-0.46971287062365263,18.04297926241266,0.7850008010864258,-0.0861960732936069,-0.7659996509551981,-1.966256659434796,0.4342573575244,-1.366128155194998,-0.16587114671539815,1.3650497583112173,26.108399377997976,-12.972823577381327,0.6001285042397995,7,0.3024997711181623,0.8024997711181623,-0.25750041007995783,-0.7275004386901873,0.439999580383299,4,-0.1415544998560173,-1.3731376637795425,12.045000076293945,-1.8863611733647756,11.59000015258789,-2.200005086275921,11.779999732971193,-0.1415544998560173
1014,2004-07-19,11.359999656677244,11.800000190734865,11.154999732971193,11.614999771118164,5711600.0,-0.01346076265949847,1.0639983154322463,0.38059714239352666,35.38800001763535,40.60417901336266,0.3949415409262276,0.9943908383842821,-0.023189812625815875,-0.3048939847189285,17.303047033382207,0.6450004577636719,-0.31765953495088617,-0.8696253299713153,-2.1367847552845483,0.39753409534191775,-1.5032050426279309,-0.23604561731469964,1.4222474388586903,18.46845143996119,-17.304021905527097,0.6335797126566162,7,0.41000032424926935,0.9100003242492694,-0.0662496089935285,-0.572499752044676,0.06500053405762074,0,-0.11047536552549497,1.3432857065587165,11.515000343322756,-1.3731376637795425,12.045000076293945,-1.8863611733647756,11.59000015258789,-0.11047536552549497
1015,2004-07-20,11.774999618530273,11.774999618530273,11.229999542236328,11.324999809265135,5212600.0,0.03653168788690042,1.4222235879786123,-1.7647043423950999,36.88171917309679,39.67376226820102,-0.03029925728739613,0.6075887865593685,-0.3835544226672667,-0.7113550673490074,16.96760433117953,0.5450000762939453,-0.42399610705728463,-0.45275034904480016,-1.7226166868457824,0.8171159887561821,-1.0876835179452904,0.18218281985569007,0.8770676880004817,55.85581483263439,23.416026825567407,0.6349331689004911,7,-0.064999580383299,0.49500036239624023,-0.4812495708465576,-0.9874997138977051,0.015000343322753906,1,-0.12144368559053553,1.0639983154322463,11.359999656677244,1.3432857065587165,11.515000343322756,-1.3731376637795425,12.045000076293945,-0.12144368559053553
1016,2004-07-21,11.05500030517578,12.100000381469727,11.024999618530273,11.864999771118164,9782200.0,-0.06114644048237872,-1.4712637378297024,-1.7999995761445655,27.118640522358774,37.42574082850655,0.6148334561461315,1.2856021168086738,0.37328235068786064,0.014080999529332061,16.39183770126432,1.0750007629394531,-0.5433742734640425,-1.104249668121339,-2.4732486559514832,0.26474931970880533,-1.788749162036412,-0.4197501742062659,1.4773015954702107,2.419408799178463,-21.131526976452207,0.6844994939150721,7,0.5899996757507342,1.1499996185302752,0.23874974250793635,-0.2675004005432111,0.48999977111816584,2,-0.015377663645504525,1.4222235879786123,11.774999618530273,1.0639983154322463,11.359999656677244,1.3432857065587165,11.515000343322756,-0.015377663645504525
1017,2004-07-22,11.520000457763672,11.579999923706055,11.010000228881836,11.25,7133600.0,0.042062427838214234,1.9230799327047223,-0.33333411825098297,39.502169506359905,36.82847491853448,0.12539587504026883,0.7422937052066132,-0.04549371721111939,-0.454179676281111,14.875175920928305,0.5699996948242188,-0.567678930487336,-0.5653745174407963,-1.9030140260899344,0.7722649912083419,-1.2341942717653644,0.10344523688377194,0.8615712146707466,43.40426775274597,16.69602990646694,0.6688197543245687,7,0.11749982833862305,0.6774997711181641,-0.22625041007995605,-0.7325005531311035,0.33499908447265625,3,-0.0572917339288499,-1.4712637378297024,11.05500030517578,1.4222235879786123,11.774999618530273,1.0639983154322463,11.359999656677244,-0.0572917339288499
1018,2004-07-23,11.420000076293945,11.43000030517578,11.039999961853027,11.345000267028807,9184800.0,-0.008680588324311511,7.210510465291642,0.27777660040408125,40.19823402201645,36.0682417565209,0.17217291467623141,0.74378176854934,0.088110169268516,-0.35793466810685004,12.85809232321496,0.48000049591064453,-0.5852791883533879,-0.5786249160766594,-1.8474571894234106,0.6902073572700917,-1.2130410527500342,0.05579122059671526,0.7969830229141639,37.61465963455905,8.78812509908353,0.6344161366733755,7,0.2175002098083496,0.7775001525878906,0.06124997138977051,-0.44500017166137695,0.010000228881834161,4,0.04991240726936996,1.9230799327047223,11.520000457763672,-1.4712637378297024,11.05500030517578,1.4222235879786123,11.774999618530273,0.04991240726936996
1019,2004-07-26,11.104999542236328,11.449999809265135,10.869999885559082,11.425000190734865,6582000.0,-0.02758323397138207,2.135135692432226,-4.266686164057754,41.809848910888576,35.970772814748834,0.46996958933173083,0.94623460243632,0.43963015374372105,-0.04464739576492782,10.846706058587237,0.5799999237060529,-0.6148832894460075,-0.7913754463195808,-1.9975869582527999,0.4148360656136383,-1.3944812022861903,-0.18826969035297125,0.9671456125326277,19.105655441485126,-11.173583524345943,0.6031057559666095,7,0.46250057220458984,1.0225005149841309,0.4493753910064697,-0.12999963760375977,0.4550008773803711,0,0.0765421356603273,7.210510465291642,11.420000076293945,1.9230799327047223,11.520000457763672,-1.4712637378297024,11.05500030517578,0.0765421356603273
1020,2004-07-27,11.3149995803833,11.425000190734865,10.354999542236328,11.225000381469727,9934000.0,0.01891040493502638,5.903220646098025,-0.28124692664173057,42.92134672535014,37.12576974655578,0.20905728485837294,0.6620835195586281,0.2661189323540505,-0.2504466389304554,10.004494950673246,1.070000648498537,-0.6369747817114408,-0.5127503871917725,-1.685145615694342,0.6596448413107971,-1.0989480014430573,0.07344722705951234,0.5888452366962724,55.0143023752764,22.52033879412781,0.5861976142512848,7,-0.004999637603759766,0.5550003051757812,0.23937535285949707,-0.3399996757507324,0.5200004577636719,1,0.00972166278664921,2.135135692432226,11.104999542236328,7.210510465291642,11.420000076293945,1.9230799327047223,11.520000457763672,0.00972166278664921
1021,2004-07-28,11.289999961853027,11.324999809265135,10.789999961853027,11.074999809265137,7954800.0,-0.002209422842013642,2.7543869042042344,2.388911847919382,44.52214136121116,37.94293729103055,0.2090058456467947,0.5826734542436327,0.3409643463888372,-0.22530081046198447,8.92440503140376,0.5349998474121076,-0.6503487193196129,-0.4525000095367435,-1.5098329677762354,0.6048329487027484,-0.9811664886564895,0.07616646958300244,0.36602961125162636,76.32654109828992,39.404998208180324,0.5286664791197463,7,-0.019999980926513672,0.5799999237060547,0.2643749713897705,-0.315000057220459,0.7049999237060547,2,0.04428697977762752,5.903220646098025,11.3149995803833,2.135135692432226,11.104999542236328,7.210510465291642,11.420000076293945,0.04428697977762752
1022,2004-07-29,11.670000076293945,11.78499984741211,11.399999618530273,11.420000076293945,8629800.0,0.03365811476748215,-1.655165609955013,1.162789872429517,47.74972656452826,39.565758533716156,-0.2567858230801754,0.07416089101224799,0.026650111239483465,-0.6001492944131286,7.3159293836613575,0.49499988555908203,-0.6521529094900309,0.011500120162963867,-0.7269698901841188,0.7499701305100466,-0.3577348850105775,0.3807351253365052,-1.3150005340576172,91.95805967999232,51.669839686647535,0.36923500517354174,7,-0.44250011444091797,0.19999980926513672,-0.11562514305114746,-0.695000171661377,-0.2349996566772461,3,-0.010711225294155802,2.7543869042042344,11.289999961853027,5.903220646098025,11.3149995803833,2.135135692432226,11.104999542236328,-0.010711225294155802
1023,2004-07-30,11.609999656677244,11.779999732971193,11.4399995803833,11.600000381469727,6248000.0,-0.005141424098066949,-1.0606015068014245,0.03999710083007102,50.93676715608539,41.29339932687728,-0.20326845612650146,0.06835837514018905,0.1492055349998811,-0.5285876397678386,6.7891555919254,0.3400001525878924,-0.5937528817378492,-0.004500293731691585,-0.6306994580333001,0.6216988705699169,-0.31759987588249494,0.3085992884191118,-1.2264001083374012,87.762227035794,42.87934968311221,0.3130995821508042,7,-0.382499694824217,0.2600002288818377,0.15687537193298517,-0.4224996566772443,0.0750007629394549,4,0.02110248861361308,-1.655165609955013,11.670000076293945,2.7543869042042344,11.289999961853027,5.903220646098025,11.3149995803833,0.02110248861361308
1024,2004-08-02,11.635000228881836,11.725000381469727,11.399999618530273,11.529999732971193,3948000.0,0.0021533654559768856,1.2807006976860915,10.50081068192825,48.207670368745305,42.55183834861599,-0.2069174825430622,-0.010334205280816633,0.17963600173708016,-0.5376127807997175,6.904056337593986,0.3250007629394531,-0.5879486346447003,0.054250288009644265,-0.4801482847885943,0.5886488608078828,-0.212948998389475,0.32144957440876354,-1.2233726745605473,89.51051842525062,42.4807114388838,0.2671992863991196,8,-0.4075002670288086,0.2349996566772461,0.2968745231628418,-0.2937502861022949,-0.06500053405761541,0,-0.017619245352241575,-1.0606015068014245,11.609999656677244,-1.655165609955013,11.670000076293945,2.7543869042042344,11.289999961853027,-0.017619245352241575
1025,2004-08-03,11.149999618530273,11.600000381469727,11.109999656677246,11.59000015258789,4457400.0,-0.041684624049051044,1.1304333403822153,-4.19046148536351,44.93087182930908,44.53097516049935,0.20126908625942797,0.4446979339836652,0.7167836731029631,-0.037458574755840246,7.018987195454822,0.5250005722045898,-0.5226711183082191,-0.39725031852722203,-0.9521090686347318,0.1576084315802877,-0.6746796935809769,-0.11982094347346717,-0.7109046183471683,36.180874179193026,-11.646565428049001,0.2774293750537551,8,-0.07999992370605469,0.7200002670288086,0.817500114440918,0.19125032424926758,1.5600004196166992,1,0.03677137355278859,1.2807006976860915,11.635000228881836,-1.0606015068014245,11.609999656677244,-1.655165609955013,11.670000076293945,0.03677137355278859
1026,2004-08-04,11.454999923706055,11.585000038146973,10.975000381469727,11.18000030517578,5443200.0,0.027354288395570858,1.280373198713698,-0.624998374420756,42.95942948914043,44.91511515858608,-0.04584545046511579,0.10656974800405905,0.4342163461258437,-0.32342191285636446,7.7993375286074444,0.6099996566772461,-0.45521637019830585,-0.06775002479553294,-0.5910340497333184,0.45553400014225254,-0.3293920372644248,0.1938919876733589,-0.988986826578369,59.2592418166448,14.657956060432355,0.2616420124688925,8,-0.38500022888183594,0.41499996185302734,0.5168750286102295,-0.11374998092651367,1.6649999618530273,2,0.03317329698575633,1.1304333403822153,11.149999618530273,1.2807006976860915,11.635000228881836,-1.0606015068014245,11.609999656677244,0.03317329698575633
1027,2004-08-05,11.595000267028807,11.920000076293945,11.454999923706055,11.5,8629000.0,0.012221767285482299,-4.027017274353436,0.3454559956720379,51.052629729718824,46.12115912610857,-0.19454695840692615,-0.04893469242401416,0.31575631754423306,-0.449964381826538,8.052936949819658,0.4650001525878906,-0.42096575672627523,0.08050031661987056,-0.4321287120061701,0.5931293452459112,-0.17581419769314977,0.3368148309328909,-1.1026074348954324,65.60847468574131,17.896808872398587,0.25631451431302,8,-0.4575004577636701,0.2749996185302752,0.6018748283386248,-0.2537503242492658,1.8499994277954137,3,0.034497594594085745,1.280373198713698,11.454999923706055,1.1304333403822153,11.149999618530273,1.2807006976860915,11.635000228881836,0.034497594594085745
1028,2004-08-06,11.30500030517578,11.75,11.199999809265137,11.289999961853027,12415200.0,-0.0250107766429003,-4.641008837352609,0.1578979069417099,49.301152236625484,46.953526162301564,0.08652367505344216,0.2067742309508045,0.6094608269174469,-0.14202864708317797,8.481233173433958,0.5500001907348633,-0.26954734847826245,-0.1809996604919455,-0.6721701867154106,0.31017086573151964,-0.42658492360367894,0.06458560261978796,-0.755503183275982,34.92063812437917,-15.80890871147345,0.24558526311173282,8,-0.16750049591064275,0.5074996948242205,1.0206248760223406,0.0749998092651385,2.1749992370605487,4,0.011499346389349574,-4.027017274353436,11.595000267028807,1.280373198713698,11.454999923706055,1.1304333403822153,11.149999618530273,0.011499346389349574
1029,2004-08-09,11.5,11.59000015258789,11.329999923706055,11.350000381469727,9437800.0,0.01724897740471043,-1.7368368217637906,9.999745692670775,46.298795880950706,47.32879829070162,-0.052023661765623785,0.00992041988256176,0.4234900026867301,-0.3188942633335188,8.183723862865735,0.28499984741211115,-0.22553711649775465,0.01550002098083425,-0.4752878161127292,0.5062878580743977,-0.22989389756594747,0.26089393952761597,-0.895682759924437,55.55553312934451,5.248281880731199,0.24539391854678202,8,-0.14499998092651367,0.0024995803833007812,0.8831253051757812,-0.11999988555908203,1.449999809265135,0,0.01608699301014771,-4.641008837352609,11.30500030517578,-4.027017274353436,11.595000267028807,1.280373198713698,11.454999923706055,0.01608699301014771
1030,2004-08-10,11.56999969482422,11.675000190734865,11.364999771118164,11.579999923706055,8259000.0,0.006086929984714828,2.0999923706345354,-0.06666836209197345,58.401288408307984,48.87092574037904,-0.09168981017319133,-0.08075917960272783,0.35489509534391495,-0.37483913294563465,8.37174318946336,0.310000419616701,-0.17554856707438304,0.09599971771240412,-0.3768261489660478,0.5688255843908561,-0.14041321562682185,0.3324126510516301,-0.9130551412999228,62.96291063513739,6.325605810568149,0.2364129333392264,8,-0.12249946594238459,-0.1999998092651385,0.8818755149841291,-0.18999958038330256,1.6199998855590803,1,0.0,-1.7368368217637906,11.5,-4.641008837352609,11.30500030517578,-4.027017274353436,11.595000267028807,0.0
1031,2004-08-11,10.699999809265137,11.25,10.229999542236328,11.0,16438800.0,-0.07519446054508316,1.5500005364416751,29.999332443263004,38.18443609987577,47.80811568875099,0.7664138824024054,0.7580089063285484,1.2117059373558998,0.5059758168288262,8.687547843884643,1.3400001525878924,-0.13146713294105972,-0.7295001506805416,-1.3113204547375208,-0.14767984662356248,-1.0204103027090312,-0.43858999865205206,1.2200002670288086,27.810657899637377,-29.24059139070161,0.2909101520284898,8,0.375,0.6075000762939453,1.700000286102295,0.6800003051757812,2.4700002670288086,2,0.18785049202910975,2.0999923706345354,11.56999969482422,-1.7368368217637906,11.5,-4.641008837352609,11.30500030517578,0.18785049202910975
1032,2004-08-12,10.149999618530273,10.699999809265137,10.104999542236328,10.550000190734863,11494800.0,-0.05140188790084066,-1.4285689262226962,1.333334392970789,33.80102276652997,45.9041440899115,1.2048280690900857,1.2213821357578425,1.7457226516099205,1.0629042836875797,9.784753550184893,0.5950002670288086,-0.12147925921008884,-1.1847503185272217,-1.9368246441126455,-0.4326759929417978,-1.5607874813199345,-0.8087131557345089,1.7362004470825187,2.7355661867183643,-54.428993992994734,0.3760371627927121,8,0.8625001907348633,1.0350003242492676,2.250000476837158,1.2300004959106445,3.325000762939453,3,0.2926108747439409,1.5500005364416751,10.699999809265137,2.0999923706345354,11.56999969482422,-1.7368368217637906,11.5,0.2926108747439409
1033,2004-08-13,9.885000228881836,10.31999969482422,9.664999961853027,10.300000190734863,19420800.0,-0.026108315232312274,1.879126222749466,1.037498420479173,34.237738387723994,44.351929425353575,1.3403565646825495,1.4313930262160035,2.0043860534931817,1.3343193485604203,10.997864892304047,0.6549997329711932,-0.12853128904966837,-1.368249702453614,-2.35480287246315,-0.381696532444078,-1.861526287458382,-0.874973117448846,1.9299518157958975,10.945285670499382,-48.92532999377189,0.4932765850047681,8,0.9074997901916504,1.0799999237060547,2.5149998664855957,1.494999885559082,3.739999771118164,4,0.36014156636444317,-1.4285689262226962,10.149999618530273,1.5500005364416751,10.699999809265137,2.0999923706345354,11.56999969482422,0.36014156636444317
1034,2004-08-16,10.104999542236328,10.31999969482422,9.90999984741211,9.93000030517578,10856600.0,0.0222558733698055,-2.813949362147601,-0.4216849473410911,34.40721646317111,43.18263438467157,0.9839788862752332,1.1726751427666322,1.7788646578142142,1.1233175884148991,11.875081828948659,0.4349994659423846,-0.1806328119923979,-1.0855003833770756,-2.1954028148223586,0.02440204806820745,-1.6404515990997162,-0.5305491676544349,1.5809553774719234,21.890523894520765,-37.00008860009535,0.5549512157226414,8,0.6875004768371582,0.8600006103515625,2.2950005531311035,1.2750005722045898,2.9850006103515625,0,0.33399308786639303,1.879126222749466,9.885000228881836,-1.4285689262226962,10.149999618530273,1.5500005364416751,10.699999809265137,0.33399308786639303
1035,2004-08-17,10.345000267028807,10.710000038146973,10.300000190734863,10.300000190734863,12832000.0,0.023750691307736993,-17.222184546263723,0.2571444141689246,38.461545627305576,42.68286951113438,0.6903814798459251,0.8643659551659457,1.5298110232118969,0.8983519892245742,12.479294258877104,0.6050004959106445,-0.24777923835364568,-0.7739996910095233,-1.9093114783906202,0.3613120963715737,-1.3416555847000726,-0.2063437973189739,1.2196973552081314,42.90222642333621,-13.21350270470304,0.5676558936905486,8,0.4474997520446795,0.6199998855590838,1.9949998855590838,1.0349998474121112,2.9299993515014666,1,0.2518124190425479,-2.813949362147601,10.104999542236328,1.879126222749466,9.885000228881836,-1.4285689262226962,10.149999618530273,0.2518124190425479
1036,2004-08-18,10.885000228881836,11.024999618530273,10.1899995803833,10.239999771118164,14355600.0,0.0521991249796383,-1.241608315518632,14.333319204849461,40.77556227547757,41.54097312732979,0.0681956374804269,0.32778258412294115,0.9726616443953766,0.3714506345120814,13.518089780307497,0.8350000381469727,-0.29693004182927574,-0.22549972534179652,-1.3653654584850496,0.9143660078014566,-0.7954325919134231,0.34443314122983004,0.5657155337320674,89.70592463306319,36.549145768795526,0.5699328665716263,8,-0.17750024795532227,0.07999992370605469,1.4749999046325684,0.49499988555908203,2.2550001144409197,2,0.21175923776147187,-17.222184546263723,10.345000267028807,-2.813949362147601,10.104999542236328,1.879126222749466,9.885000228881836,0.21175923776147187
1037,2004-08-19,10.859999656677246,11.010000228881836,10.75,10.8100004196167,21795800.0,-0.0022967911510239913,-2.058824849375624,0.07751814197760863,41.11374664632166,40.63126139507381,-0.02461664090243154,0.3170580525168276,0.9830118993636994,0.4035497356253206,14.58565161246985,0.26000022888183594,-0.2959262376408951,-0.21750025749206614,-1.3456030579002736,0.9106025429161413,-0.7815516576961699,0.3465511427120376,0.48357315789100497,87.86764680101791,37.47353016555081,0.564051400204104,8,-0.18999958038330078,0.10500049591064453,1.4287505149841309,0.5200004577636719,1.9900007247924805,3,0.21270722768360306,-1.241608315518632,10.885000228881836,-17.222184546263723,10.345000267028807,-2.813949362147601,10.104999542236328,0.21270722768360306
1038,2004-08-20,11.989999771118164,12.225000381469727,10.725000381469727,10.725000381469727,32466000.0,0.10405157920480601,-1.3715426462251064,25.300373846036468,53.333328557500195,41.412876136912644,-1.1703007882558119,-0.8095559559217289,-0.13768779867378456,-0.7145451223760126,15.334537803173088,1.5,-0.2821247750918072,0.8839998722076423,-0.3075519955719841,2.0755517399872687,0.2882239383178291,1.4797758060974555,-2.3249998092651367,89.84878807178221,42.56840621449129,0.5957759338898134,8,-1.044999599456787,-1.044999599456787,0.14375019073486328,-0.6099996566772461,0.6450004577636719,4,0.12385326427850907,-2.058824849375624,10.859999656677246,-1.241608315518632,10.885000228881836,-17.222184546263723,10.345000267028807,0.12385326427850907
1039,2004-08-23,11.954999923706055,12.175000190734865,11.739999771118164,12.06999969482422,11213200.0,-0.002919086578835328,1.6769193750953488,-0.09090895383761886,58.25641338641826,41.396778912258235,-1.1890087501566917,-0.7458513304549026,-0.09980828520495422,-0.6759457482613058,15.795249753675392,0.435000419616701,-0.32317804241731274,0.8065000057220466,-0.44407504630782846,2.0570750577519217,0.18121247970710996,1.4317875317369833,-2.2387999534606937,86.73216946059546,36.47606021188752,0.6252875260149375,8,-1.0099997520446777,-1.0099997520446777,0.11250019073486328,-0.5749998092651367,0.6400003433227521,0,0.13969051333764004,-1.3715426462251064,11.989999771118164,-2.058824849375624,10.859999656677246,-1.241608315518632,10.885000228881836,0.13969051333764004
1040,2004-08-24,11.425000190734865,12.024999618530273,11.300000190734865,11.989999771118164,17549000.0,-0.04433289304504562,1.283465371069838,4.913049607748735,49.705884937871865,42.6769398942578,-0.7618576902275347,-0.218384789118522,0.43261348543739153,-0.1444737588489069,15.271957227091566,0.7249994277954084,-0.3500937260249035,0.2710002422332778,-0.9836190600711952,1.5256195445377507,-0.3563094089189587,0.8983098933855143,-1.6586242122650159,60.687966790589684,11.092719858820047,0.6273096511522368,8,-0.4800000190734881,-0.4800000190734881,0.5949997901916486,0.02750015258788885,1.6399993896484357,1,0.14573303580364594,1.6769193750953488,11.954999923706055,-1.3715426462251064,11.989999771118164,-2.058824849375624,10.859999656677246,0.14573303580364594
1041,2004-08-25,11.789999961853027,11.800000190734865,11.31999969482422,11.380000114440918,10859200.0,0.03194746302185281,1.2325588616241543,-0.7256639856864373,51.83098344349395,44.68026885836491,-1.0683269431630542,-0.5734039038701866,0.06231837925352579,-0.5084186123840251,14.720385322132145,0.48000049591064453,-0.37204796524978256,0.6110000133514397,-0.6745742456756947,1.8965742723785741,-0.03178711616212837,1.2537871428650078,-1.97445149532318,70.99997202555338,22.462409568944345,0.6427871295135672,8,-0.8449997901916504,-0.8449997901916504,0.20000004768371582,-0.33749961853027344,2.2300004959106445,2,0.12595416976098517,1.283465371069838,11.425000190734865,1.6769193750953488,11.954999923706055,-1.3715426462251064,11.989999771118164,0.12595416976098517
1042,2004-08-26,11.545000076293945,11.734999656677244,11.4399995803833,11.574999809265135,3837800.0,-0.020780312667666556,-1.4583265450470528,-0.07317010764893174,52.27272563072567,46.68415632980954,-0.6756927490349991,-0.3565282502604177,0.28399561182799715,-0.26928643246557726,15.132770755481003,0.35000038146972656,-0.459040515021778,0.3722501277923591,-0.9044581644514462,1.6489584200361644,-0.26610401832954267,1.0106042739142609,-1.6812625714653002,54.666646321614586,4.224600989913746,0.6383541461219026,8,-0.47749996185302734,-0.5999999046325684,0.37999987602233887,-0.0924997329711914,2.7049999237060547,3,0.138155067690638,1.2325588616241543,11.789999961853027,1.283465371069838,11.425000190734865,1.6769193750953488,11.954999923706055,0.138155067690638
1043,2004-08-27,11.854999542236328,11.975000381469727,11.53499984741211,11.550000190734865,5711800.0,0.026851404408296586,-1.6268685609198543,-10.166735543758689,53.29008005209768,48.782252284134714,-0.7564045261677688,-0.6822090450824092,-0.032423444910570254,-0.5872027432508347,15.584810444864322,0.4400005340576172,-0.3912912363968388,0.6699995994567871,-0.6288825316734492,1.9688817305870234,0.020558533891668063,1.3194406650219062,-1.9440367798748621,63.428497314452926,13.07009732128428,0.6494410655651185,8,-0.6474995613098145,-0.9099993705749512,0.0625007152557373,-0.4024991989135742,2.565000534057617,4,0.08393090490543376,-1.4583265450470528,11.545000076293945,1.2325588616241543,11.789999961853027,1.283465371069838,11.425000190734865,0.08393090490543376
1044,2004-08-30,11.43000030517578,11.864999771118164,11.399999618530273,11.765000343322756,3206200.0,-0.03584978941132688,-1.354422739377434,-1.0983631161765577,48.78261359923438,49.92903761434903,-0.138224079464079,-0.28812780731395016,0.36980206109370606,-0.16975807142137356,15.90783677002911,0.4650001525878906,-0.2557587317689567,0.25525035858154155,-1.0318617844777656,1.5423625016408486,-0.388305712948112,0.8988064301111951,-1.4727567904321486,17.931064419763914,-29.559272398347858,0.6435560715296537,8,-0.2225003242492658,-0.4850001335144025,0.48749995231628596,0.022500038146974433,3.4399995803833026,0,0.10542431247008843,-1.6268685609198543,11.854999542236328,-1.4583265450470528,11.545000076293945,1.2325588616241543,11.789999961853027,0.10542431247008843
1045,2004-08-31,11.5600004196167,11.699999809265135,11.244999885559082,11.454999923706055,5298600.0,0.01137358801137145,1.3636404170413376,-0.31343428045992383,58.582843298122874,51.907624394642944,-0.08688907138954782,-0.40668787172001153,0.23660608176703946,-0.30623431435361503,15.803628037190734,0.4549999237060529,-0.0862517312982014,0.36475043296814036,-0.9337121593415514,1.663213025277832,-0.2844808631867064,1.0139817291229871,-1.557401767538547,43.150728776515066,-6.546857981298018,0.6492312961548461,8,-0.08500003814697266,-0.6150002479553223,0.28749966621398926,-0.10750007629394531,2.84999942779541,1,0.08953285552271861,-1.354422739377434,11.43000030517578,-1.6268685609198543,11.854999542236328,-1.4583265450470528,11.545000076293945,0.08953285552271861
1046,2004-09-01,11.835000038146973,11.979999542236328,11.484999656677244,11.5649995803833,6438000.0,0.02378889347301527,-1.302323415127471,2.5714207863688796,67.79304351153725,54.87199071300024,-0.2379864952841917,-0.6869810327703618,-0.05820550668807378,-0.5901285749534768,15.437633462619155,0.4949998855590838,0.08906576248651277,0.6207500457763668,-0.7045593986433314,1.946059490196065,-0.04190467643348228,1.283404767986216,-1.7879533514809882,80.27216709938848,23.61658716254702,0.6626547222098491,9,-0.3599996566772461,-0.8899998664855957,-0.24500012397766113,-0.38249969482421875,2.354999542236328,2,0.10392898506732173,1.3636404170413376,11.5600004196167,-1.354422739377434,11.43000030517578,-1.6268685609198543,11.854999542236328,0.10392898506732173
1047,2004-09-02,11.994999885559082,12.125,11.664999961853027,11.880000114440918,4894800.0,0.013519209708186875,1.4533335367838542,0.4259243560943218,72.78618222189723,57.03341889793324,-0.2459159800042947,-0.8595468247382811,-0.2550228089286968,-0.7575442879511698,15.894863289265793,0.46000003814697266,0.2497242055494766,0.7607499122619625,-0.6003420623396654,2.1218418868635904,0.08020392496114859,1.4412958995627765,-1.9043941249970224,85.22726164376584,21.848220509813395,0.680545987300814,9,-0.2849998474121094,-1.049999713897705,-0.4249999523162842,-0.5424995422363281,1.9250001907348633,3,0.16882039112334724,-1.302323415127471,11.835000038146973,1.3636404170413376,11.5600004196167,-1.354422739377434,11.43000030517578,0.16882039112334724
1048,2004-09-03,11.4350004196167,11.850000381469727,11.335000038146973,11.520000457763672,10975600.0,-0.04668607513840606,-2.614027338586893,-0.7391322375731842,63.380294932994275,57.60273906977501,0.2537636270789463,-0.3049433152232659,0.25581541286516085,-0.20701497382224687,15.797865788895649,0.6599998474121094,0.35860393144264613,0.19425044059753382,-1.169503211067596,1.5580040922626637,-0.487626385235032,0.8761272664300996,-1.301706766636487,21.590966971445045,-45.09308010123857,0.6818768258325653,9,0.2499995231628418,-0.49000024795532227,0.11374950408935547,0.017499923706054688,2.47499942779541,4,0.24617398138037494,1.4533335367838542,11.994999885559082,-1.302323415127471,11.835000038146973,1.3636404170413376,11.5600004196167,0.24617398138037494
1049,2004-09-07,11.6850004196167,11.789999961853027,11.520000457763672,11.640000343322756,8405800.0,0.02186270142772595,1.1176501387507198,-0.5294124246877911,63.45382318256974,59.130287763630335,-0.04309544437393775,-0.5695753380345714,-0.04129321450405499,-0.4596986976813575,15.695626423077208,0.3549995422363281,0.4829434106416617,0.4350004196166992,-0.9386310125537882,1.8086318517871867,-0.2518152964685445,1.121816135701943,-1.5098726320666973,50.00005418603366,-18.878767413668008,0.6868157160852433,9,-4.76837158203125e-07,-0.7400002479553223,-0.13625049591064453,-0.2325000762939453,2.8799991607666016,1,0.23406072387346666,-2.614027338586893,11.4350004196167,1.4533335367838542,11.994999885559082,-1.302323415127471,11.835000038146973,0.23406072387346666
1050,2004-09-08,11.56999969482422,11.779999732971193,11.454999923706055,11.600000381469727,7037600.0,-0.009841739038315866,-1.4999963320251026,-0.666680795151091,57.519206442192676,59.762312541263526,0.10575806906085283,-0.4791403901923825,0.03920131281378225,-0.345243500803484,15.829462693244666,0.3249998092651385,0.45509276283062583,0.3199996948242205,-1.053631737346267,1.693631126994708,-0.3668160212610232,1.0068154109094642,-1.3538744553958235,29.746793420854306,-34.98986399806385,0.6868157160852433,9,0.11500024795532049,-0.6249995231628436,-0.02124977111816584,-0.09499979019165217,3.0349998474121076,2,0.28522042158835137,1.1176501387507198,11.6850004196167,-2.614027338586893,11.4350004196167,1.4533335367838542,11.994999885559082,0.28522042158835137
1051,2004-09-09,12.710000038146973,12.899999618530273,11.800000190734865,11.925000190734865,19345000.0,0.09853071507276923,-1.1256030723981771,-26.166062686758437,66.31394161291105,61.32244765039523,-0.9946101173070439,-1.5397810103842318,-1.1326829244841559,-1.4768107089198335,14.683508998032952,1.329999923706053,0.4274913386460977,1.3595000267028805,-0.13362073091556326,2.8526207843213243,0.6129396478936577,2.1060604055121033,-2.453697295877749,87.85944847750272,24.972660489648945,0.7465603788092221,9,-0.6375002861022949,-1.4275002479553223,-1.2400002479553223,-1.2350001335144043,1.6350002288818342,3,0.13375293502461583,-1.4999963320251026,11.56999969482422,1.1176501387507198,11.6850004196167,-2.614027338586893,11.4350004196167,0.13375293502461583
1052,2004-09-10,13.119999885559082,13.125,12.460000038146973,12.725000381469727,15233800.0,0.032258052413970395,2.2839525941135888,0.5031841794511706,61.41414740805661,62.225121801057334,-1.2937532914933136,-1.808594967477255,-1.581904286625118,-1.8792208526017316,13.42504533432317,0.6649999618530273,0.5051196933031648,1.6209998607635505,0.042287586271797295,3.1997121352553037,0.8316437235176739,2.410355998009427,-2.7579492682394164,99.7206639917611,38.58193354199806,0.7893561372458766,9,-0.934999942779541,-1.7249999046325684,-1.6500000953674316,-1.6449999809265137,1.2700004577636737,4,0.08155485549980424,-1.1256030723981771,12.710000038146973,-1.4999963320251026,11.56999969482422,1.1176501387507198,11.6850004196167,0.08155485549980424
1053,2004-09-13,13.44499969482422,13.729999542236328,13.125,13.18000030517578,15988000.0,0.024771327141767774,-2.2266642252604165,0.6708853730319969,64.2175608641021,63.94011594159819,-1.5304344106282155,-1.9533636556765241,-1.915433115288165,-2.188037681818633,11.844984230505295,0.6099996566772461,0.5566561086935717,1.7679996967315699,0.15314635931969356,3.382853034143446,0.9605730280256317,2.575426365437508,-2.9171721145437353,87.47253207909428,28.349643788493438,0.8074266687059384,9,-0.9574999809265154,-1.7474999427795428,-1.9412498474121112,-1.5749998092651385,1.0100002288818342,0,0.03532914780597429,2.2839525941135888,13.119999885559082,-1.1256030723981771,12.710000038146973,-1.4999963320251026,11.56999969482422,0.03532914780597429
1054,2004-09-14,13.479999542236328,13.574999809265135,12.970000267028807,13.295000076293945,11317400.0,0.0026031869249933948,2.226664225260447,0.6981128001381838,71.65437541742111,65.392508399298,-1.3902620813024207,-1.815641627873454,-1.9529283258255852,-2.2060077237695648,10.07315666421735,0.6049995422363281,0.6323819735950291,1.6342495441436764,0.005759164463045252,3.2627399238243076,0.8200043543033608,2.448494733983992,-2.695998204999375,89.01098716836232,28.843246232643565,0.8142451898403158,9,-0.9474997520446777,-1.7824997901916504,-2.0049996376037598,-1.609999656677246,1.125,1,0.03189913351469187,-2.2266642252604165,13.44499969482422,2.2839525941135888,13.119999885559082,-1.1256030723981771,12.710000038146973,0.03189913351469187
1055,2004-09-15,12.949999809265135,13.244999885559082,12.824999809265135,13.229999542236328,7672600.0,-0.039317488944310974,1.709674243752684,-1.513516439330683,61.81263069325352,64.72801808615536,-0.7178447807500543,-1.1388656324680788,-1.4158374434601306,-1.6588135400239477,9.024552140809854,0.6549997329711932,0.6721860047621071,0.9739998340606668,-0.5632380247262869,2.5112376928476206,0.20538090466718906,1.7426187634541446,-1.9303186156282326,59.58549248400605,0.7554062833865487,0.7686189293934773,9,-0.41750001907348455,-1.2525000572204572,-1.5212500095367414,-1.079999923706053,2.0,2,0.1247104088729567,2.226664225260447,13.479999542236328,-2.2266642252604165,13.44499969482422,2.2839525941135888,13.119999885559082,0.1247104088729567
1056,2004-09-16,13.1899995803833,13.300000190734865,12.895000457763672,13.175000190734865,9301600.0,0.018532801131507126,2.4467972858904896,-0.05356929983207836,66.76860584418878,64.0593984886322,-0.8330263974992036,-1.2620315609802972,-1.6498407828732837,-1.884719110866122,8.61540073728912,0.4049997329711932,0.788775954063123,1.0987496376037598,-0.4397109469242544,2.637210222131774,0.3295193453397527,1.8679799298677668,-1.9534929188584442,57.480301361201654,-1.7989185136624002,0.7692302922640067,9,-0.6574997901916504,-1.492499828338623,-1.7812495231628418,-1.3199996948242188,0.8550004959106445,3,0.107278241612492,1.709674243752684,12.949999809265135,2.226664225260447,13.479999542236328,-2.2266642252604165,13.44499969482422,0.107278241612492
1057,2004-09-17,13.170000076293945,13.229999542236328,13.015000343322756,13.149999618530273,8935200.0,-0.0015162626782111444,2.0714305177111463,1.3334181078333216,64.24703296594296,64.15570271451539,-0.7027240932580359,-1.117388406702931,-1.6179896114454912,-1.8437327367130774,8.184138283513947,0.21499919891357244,0.8439852423194267,0.9632501125335686,-0.5322525556295155,2.4587527806966527,0.21549877845202658,1.7110014466151107,-1.7340139843121705,38.12158771540676,-19.780457756120555,0.7477513340815419,9,-0.5775003433227539,-1.4725003242492676,-1.978750228881836,-1.3625001907348633,0.3549995422363281,4,0.08921793347973228,2.4467972858904896,13.1899995803833,1.709674243752684,12.949999809265135,2.226664225260447,13.479999542236328,0.08921793347973228
1058,2004-09-20,13.475000381469727,13.93000030517578,12.93000030517578,13.095000267028807,13702400.0,0.023158717039400978,-1.8169012571038519,18.999570856380025,72.74750347311509,65.18833385790931,-0.7687624571781821,-1.375979090404515,-1.9110571169301878,-2.1228854554369985,9.094899441544356,1.0,0.8428112595793724,1.1940003871917728,-0.400379626294157,2.7883804006777027,0.3968103804488088,1.9911903939347368,-1.8554932134675877,58.82355479568524,-3.963756922853648,0.7971900067429649,9,-0.7825002670288086,-1.6775002479553223,-2.3762505054473877,-1.7300004959106445,-0.015000343322753906,0,0.06790352029312752,2.0714305177111463,13.170000076293945,2.4467972858904896,13.1899995803833,1.709674243752684,12.949999809265135,0.06790352029312752
1059,2004-09-21,13.625,13.635000228881836,13.30500030517578,13.454999923706055,9238400.0,0.011131696792865853,2.4736736435276,0.4473684870965373,72.86822032904838,66.89377984533772,-0.6868644898448348,-1.4698094952794527,-2.0360128072291275,-2.2419110500679373,10.054879264259078,0.32999992370605646,0.8127999119295755,1.2605000019073493,-0.43378396029851807,2.9547839641132168,0.41335802080441475,2.107641983010284,-1.7744435182804974,72.3981748148968,6.83255974564662,0.8471419811029338,9,-0.7599997520446777,-1.7049999237060547,-2.7462499141693115,-2.0999999046325684,0.7700004577636719,1,0.06091742559310487,-1.8169012571038519,13.475000381469727,2.0714305177111463,13.170000076293945,2.4467972858904896,13.1899995803833,0.06091742559310487
1060,2004-09-22,13.09000015258789,13.4399995803833,13.06999969482422,13.300000190734865,8262600.0,-0.03926604384676036,-1.9599877930153438,-1.2352937876561045,63.14136612935342,66.54127145827577,0.09657812621471962,-0.8471080078995055,-1.4897289052816376,-1.6728658055606793,11.22752052846106,0.5550003051757795,0.8686891411825801,0.6422501564025875,-1.0210009737506986,2.3055012865558737,-0.18937540867405644,1.4738757214792315,-1.0314992885227596,18.84055300218565,-43.01146427136647,0.8316255650766435,9,0.10500001907348633,-1.0300002098083496,-2.211250066757202,-1.565000057220459,1.425000190734865,2,0.11573715599605405,2.4736736435276,13.625,-1.8169012571038519,13.475000381469727,2.0714305177111463,13.170000076293945,0.11573715599605405
1061,2004-09-23,13.274999618530273,13.385000228881836,12.975000381469727,13.149999618530273,6266800.0,0.0141328849339859,1.3768022998673153,-0.5952379871117701,63.333335320155534,66.75451455962009,0.00017007029055449152,-0.9646066484731559,-1.6549367624896831,-1.8201231432407958,12.391902104657843,0.4099998474121094,0.9213738960490918,0.752999639511108,-0.9191792831921042,2.4251785622143203,-0.08308982184049718,1.5890891008627133,-1.0293488103540778,34.499931335449396,-23.387531098162334,0.8360894613516059,9,0.10250043869018377,-1.2149996757507324,-2.396249532699585,-1.7499995231628418,1.010000228881836,3,0.12617704247590078,-1.9599877930153438,13.09000015258789,2.4736736435276,13.625,-1.8169012571038519,13.475000381469727,0.12617704247590078
1062,2004-09-24,13.140000343322756,13.470000267028807,12.829999923706055,13.375,5109000.0,-0.010169437219348376,2.0117649698751414,-1.8799972534179545,69.48572190888409,67.3398657868181,0.15455821287571325,-0.7420314939281631,-1.5159747734628883,-1.6443107378466504,13.509747513327335,0.6400003433227521,1.0332300458326547,0.5382503509521506,-1.0892799387195407,2.165780640623842,-0.27551479388369415,1.3520154957879953,-0.7259145854466009,28.181846555589864,-32.88010977491398,0.8137651448358454,9,0.23749971389770153,-0.8125000000000018,-2.3037502765655535,-1.615000247955324,1.069999694824217,4,0.06887364606737445,1.3768022998673153,13.274999618530273,-1.9599877930153438,13.09000015258789,2.4736736435276,13.625,0.06887364606737445
1063,2004-09-27,12.850000381469727,13.039999961853027,12.770000457763672,12.975000381469727,4400600.0,-0.02207001174093548,1.1176501387507198,0.5319156707181015,63.19366336599444,66.3997866699929,0.39256396332088883,-0.39385991709820445,-1.2082141305356764,-1.3182824154618746,14.592596994511748,0.3699998855590838,0.9886422170470208,0.19850034713745046,-1.3933573029022952,1.7903579971771961,-0.5974284778824224,0.9944291721573233,-0.28432316886360987,9.24854854038178,-51.01450375519552,0.7959288250198725,9,0.5,-0.5225000381469727,-2.0325002670288086,-1.325000286102295,1.5599994659423828,0,0.052529121947259005,2.0117649698751414,13.140000343322756,1.3768022998673153,13.274999618530273,-1.9599877930153438,13.09000015258789,0.052529121947259005
1064,2004-09-28,12.635000228881836,12.925000190734865,12.43000030517578,12.824999809265135,7816200.0,-0.016731528887573455,1.5384587169423711,1.519996643066392,61.794032424522364,66.39772019568944,0.5309285662030163,-0.08849254095321868,-0.9725885307553597,-1.0730881582855503,15.70503591379342,0.4949998855590856,0.9521315084741779,-0.07674980163574219,-1.5615613693295067,1.4080617660580224,-0.8191555854826245,0.6656559822111401,1.2950000762939435,19.71153184859703,-42.57702366893194,0.7424057838468818,9,0.5450000762939435,-0.0475001335144043,-1.690000057220459,-1.1100001335144043,1.619999885559082,1,0.06529479970877272,1.1176501387507198,12.850000381469727,2.0117649698751414,13.140000343322756,1.3768022998673153,13.274999618530273,0.06529479970877272
1065,2004-09-29,12.595000267028807,12.845000267028807,12.5600004196167,12.609999656677244,8148800.0,-0.0031658061834929363,-5.705950991832211,0.07894433039366833,48.31625375186683,64.34745885209811,0.5758309417064442,0.03480729862653398,-0.9253814087469063,-0.9989481299470739,16.610295210199133,0.2849998474121076,0.8637099063557852,-0.1684997558593775,-1.5530538521779071,1.2160543404591522,-0.8607768040186432,0.5237772922998882,1.3050000381469733,15.865381529345202,-41.4045503304128,0.692277048159265,9,0.5850000381469727,-0.007500171661375177,-1.6500000953674299,-1.0700001716613752,1.6649999618530291,2,0.14291386681800278,1.5384587169423711,12.635000228881836,1.1176501387507198,12.850000381469727,2.0117649698751414,13.140000343322756,0.14291386681800278
1066,2004-09-30,13.0649995803833,13.1850004196167,12.664999961853027,12.6850004196167,10967200.0,0.037316340086538835,-1.4761922062115975,-25.334308240081384,49.208627920647636,62.676524958176415,0.09637004040691544,-0.35660196201114935,-1.359352251776322,-1.43695698850064,17.80729634882453,0.5900001525878924,0.7420518069639854,0.2399995803833015,-1.0785999585665635,1.5585991193331665,-0.419300189091631,0.899299349858234,0.8056007247924786,61.057624855688154,8.779141327157227,0.6592997694749329,9,0.11500072479247869,-0.47749948501586914,-2.119999408721924,-1.5399994850158691,1.0450000762939435,3,0.1109836057795659,-5.705950991832211,12.595000267028807,1.5384587169423711,12.635000228881836,1.1176501387507198,12.850000381469727,0.1109836057795659
1067,2004-10-01,14.020000457763672,14.0600004196167,13.154999732971193,13.229999542236328,12048600.0,0.07309612767338125,1.0804593417241937,2.078954369092853,57.00366740838795,60.9272098398734,-0.8106242745014605,-1.2143781333298627,-2.281475274418314,-2.352492648415785,19.217698349402752,0.9950008392333984,0.7364336317196241,1.0937504291534417,-0.26681772405751225,2.4543185823643956,0.4134663525479638,1.7740345057589195,-1.5900001525878924,97.54601478253595,47.665486982469105,0.6802840766054771,10,-0.7750000953674316,-1.3675003051757812,-3.075000286102295,-2.4950003623962402,-0.19500064849853693,4,0.018901525035378564,-1.4761922062115975,13.0649995803833,-5.705950991832211,12.595000267028807,1.5384587169423711,12.635000228881836,0.018901525035378564
1068,2004-10-04,14.25,14.75,14.050000190734865,14.050000190734865,16445400.0,0.016405102334284383,-6.000004768376236,0.2531640221348737,58.95349925502463,59.381129720537416,-1.0271443268364955,-1.2887465459736642,-2.4720226725905246,-2.5474362342994787,21.281843604808245,0.7299995422363281,0.6903894296334752,1.1829999923706058,-0.10869163869061893,2.4746916234318306,0.5371541768399943,1.8288458079012173,-1.787399692535402,78.44827302712713,32.13291243082303,0.6458458155306123,10,-0.6599998474121094,-1.252500057220459,-3.2437498569488525,-2.7249999046325684,-0.2700004577636719,0,-0.002807014866879065,1.0804593417241937,14.020000457763672,-1.4761922062115975,13.0649995803833,-5.705950991832211,12.595000267028807,-0.002807014866879065
1069,2004-10-05,14.420000076293945,14.520000457763672,13.920000076293945,14.220000267028807,9673400.0,0.01192982991536451,1.9999976158176196,1.0000000000000178,68.65483674126872,59.99373756630579,-1.1985551750086767,-1.3105331993417142,-2.5896268089713494,-2.678121899055773,23.362337926170838,0.6000003814697266,0.6720984265211367,1.2162500858306888,-0.03795502622592828,2.470455197887306,0.5891475298023803,1.8433526418589974,-1.8659037811279315,84.93150744584631,38.63019558444666,0.6271025560283082,10,-0.8299999237060547,-1.4225001335144043,-3.34375,-2.8949999809265137,-0.5950002670288104,1,-0.0006934971448631089,-6.000004768376236,14.25,1.0804593417241937,14.020000457763672,-1.4761922062115975,13.0649995803833,-0.0006934971448631089
1070,2004-10-06,14.869999885559082,14.899999618530273,14.154999732971193,14.265000343322756,10005800.0,0.031206644028034525,1.2406045013494817,3.0250005960469806,70.24097869559341,60.76125349691001,-1.530452447278309,-1.5817249969723104,-2.9876913151069378,-3.0873881631376747,25.559357073344657,0.7449998855590803,0.597823813332024,1.5012498855590817,0.2842956788151074,2.718204092303056,0.8927727821870945,2.109726988931069,-2.228067442199709,98.65772986221431,51.54928171985973,0.6084771033719873,10,-1.2049999237060547,-1.7975001335144043,-3.7937498092651367,-3.3449997901916504,-0.6350002288818377,2,-0.041358424737811705,1.9999976158176196,14.420000076293945,-6.000004768376236,14.25,1.0804593417241937,14.020000457763672,-0.041358424737811705
1071,2004-10-07,14.40999984741211,14.880000114440918,14.125,14.880000114440918,10215000.0,-0.0309347707926817,2.2127646191087815,-0.7768605333013888,63.50762794304213,60.09702083403868,-0.9974096323272832,-1.0412189433844432,-2.479224485289169,-2.58252906919477,26.556801305692534,0.755000114440918,0.49817364723689117,0.9562498569488529,-0.30369108453678706,2.216190798434493,0.32627938620603203,1.5862203276916738,-1.6325833735424826,71.9197820485144,22.69658499408105,0.6299704707428202,10,-0.744999885559082,-1.2925000190734863,-3.1999995708465576,-2.8849997520446777,0.9899997711181641,3,-0.010409411528010004,1.2406045013494817,14.869999885559082,1.9999976158176196,14.420000076293945,-6.000004768376236,14.25,-0.010409411528010004
1072,2004-10-08,14.1899995803833,14.524999618530273,13.975000381469727,14.300000190734865,6475400.0,-0.015267194264982464,-1.037037952775374,0.2340437188407423,57.935621348172134,59.512793943169534,-0.6848198158392744,-0.7767723659710484,-2.2245649823685554,-2.313344210078318,27.205364991970182,0.5499992370605469,0.4835265913612794,0.6827496051788327,-0.6080129148630711,1.9735121252207364,0.0373683451578799,1.3281308651997854,-1.285228117834036,27.550982674259732,-19.612741685022403,0.6453812600209522,10,-0.5249996185302734,-1.0724997520446777,-2.979999303817749,-2.664999485015869,0.8250007629394549,4,-0.005637767869750343,2.2127646191087815,14.40999984741211,1.2406045013494817,14.869999885559082,1.9999976158176196,14.420000076293945,-0.005637767869750343
1073,2004-10-11,13.920000076293945,14.119999885559082,13.505000114440918,13.9350004196167,8882800.0,-0.019027449758533543,2.1948100202872918,0.13636600083229075,53.18919132921016,58.556700488134844,-0.2761157426094307,-0.4947273566168562,-1.9203947730582058,-1.9971069610004228,26.855654505148447,0.6849994659423828,0.44928039221687044,0.38900008201599157,-0.9143582300185731,1.6923583940505562,-0.26267907400129076,1.040679238033274,-0.8955149243858198,29.749111783658734,-13.635102365673916,0.6516791560172825,10,-0.19000005722045898,-0.8025002479553223,-2.5924999713897705,-2.3949999809265137,0.7749996185302752,0,-0.0068247317893768145,-1.037037952775374,14.1899995803833,2.2127646191087815,14.40999984741211,1.2406045013494817,14.869999885559082,-0.0068247317893768145
1074,2004-10-12,13.90999984741211,13.970000267028807,13.524999618530273,13.654999732971193,5622800.0,-0.0007184072433208399,1.3733307562999695,-16.999618539004267,59.999999999999986,59.8548945157052,-0.07402123991413845,-0.4752259233985363,-1.8764414830441751,-1.944768845490529,26.791837461648203,0.4450006484985334,0.4000313302082983,0.3574998378753662,-0.9564595105950069,1.6714591863457393,-0.29947983635982034,1.0144795121105528,-0.7729838275066552,29.032249243383923,-16.735459952349984,0.6569796742351867,10,-0.12750005722045898,-0.7325000762939453,-2.5949997901916504,-2.3849997520446777,1.1100006103515625,1,0.0050323289426377205,2.1948100202872918,13.920000076293945,-1.037037952775374,14.1899995803833,2.2127646191087815,14.40999984741211,0.0050323289426377205
1075,2004-10-13,14.5649995803833,14.739999771118164,14.25,14.404999732971193,17345200.0,0.04708840691274707,-1.08510845524826,0.627450100416248,64.11378902840175,61.51102352767788,-0.46956951873224284,-1.057235304448593,-2.473541550780734,-2.552593318812363,27.30373138808659,0.8299999237060547,0.4269621374858108,0.9317495822906494,-0.4241390353524359,2.2876381999337347,0.25380527346910675,1.609693891112192,-1.322204544560357,77.09087025035511,28.662813058024817,0.677944308821543,10,-0.5374999046325684,-1.3874998092651367,-3.249999523162842,-3.039999485015869,0.6100006103515643,2,-0.05080671420786209,1.3733307562999695,13.90999984741211,2.1948100202872918,13.920000076293945,-1.037037952775374,14.1899995803833,-0.05080671420786209
1076,2004-10-14,14.604999542236328,14.84000015258789,14.375,14.44499969482422,10484000.0,0.002746307106448631,-2.100008900982923,1.0,66.36870822612927,62.551583618538025,-0.2996601267044561,-1.039065050037994,-2.463815854450253,-2.561711497325108,27.80980065811895,0.4650001525878906,0.48785731224244877,0.9009995460510254,-0.5042744471278766,2.3062735392299274,0.1983625494615744,1.6036365426404764,-1.2627722314509437,82.3969585290985,30.11046424046578,0.7026369965894513,10,-0.4024996757507324,-1.2549996376037598,-3.289999485015869,-3.0799994468688965,0.8150005340576172,3,-0.02533378275631426,-1.08510845524826,14.5649995803833,1.3733307562999695,13.90999984741211,2.1948100202872918,13.920000076293945,-0.02533378275631426
1077,2004-10-15,14.345000267028807,14.574999809265135,14.06999969482422,14.170000076293945,8113600.0,-0.01780207349241103,-1.6933270941999012,1.0937522351763118,66.81665139428509,63.42526718956696,0.012615146870901484,-0.7236248566893959,-2.1606002200223866,-2.2735057609081046,28.12712387283013,0.5349998474121076,0.6330603307273446,0.5822502613067613,-0.8272640552624768,1.9917645778759994,-0.12250689697785688,1.2870074195913794,-0.9093066177787286,62.9213579464641,4.976424186443978,0.7047571582846187,10,-0.14250040054321111,-0.6800003051757795,-2.6675004959106428,-2.820000171661375,1.094999313354494,4,0.07354474254882559,-2.100008900982923,14.604999542236328,-1.08510845524826,14.5649995803833,1.3733307562999695,13.90999984741211,0.07354474254882559
1078,2004-10-18,14.390000343322756,14.449999809265135,13.970000267028807,14.3100004196167,6721800.0,0.0031369867867747647,3.800022888314647,0.45714192293231487,70.52632353863027,63.63321016705158,-0.011664034988525529,-0.7342036888892505,-2.1516210086800758,-2.2971361605996403,27.57021132646883,0.4799995422363281,0.7553873819084949,0.5815003395080591,-0.8479458016078585,2.0109464806239767,-0.13322273104989968,1.296223410066018,-0.8664483359158659,65.77949608304736,2.874437679020872,0.7147230705579588,10,-0.18750047683715998,-0.7250003814697283,-2.6000003814697283,-2.865000247955324,1.2799997329711896,0,0.043432938505106655,-1.6933270941999012,14.345000267028807,-2.100008900982923,14.604999542236328,-1.08510845524826,14.5649995803833,0.043432938505106655
1079,2004-10-19,14.454999923706055,14.949999809265135,14.31999969482422,14.739999771118164,10779000.0,0.004516996444232868,-1.2702694343253849,-3.5625014901174614,71.62791161875191,63.78731382518029,-0.07954140852999636,-0.7734907917294791,-2.167059449422844,-2.3386941735934332,27.174550933918663,0.6300001144409144,0.7771033234364833,0.604999923706055,-0.849980429608225,2.059980277020335,-0.12249025295108495,1.332490100363195,-0.8488610596317621,49.48978400239799,-18.56550927982365,0.7274901766571403,10,-0.22749996185302734,-0.7649998664855975,-2.3625001907348633,-2.757500171661377,1.2449998855590803,1,0.01660323572361766,3.800022888314647,14.390000343322756,-1.6933270941999012,14.345000267028807,-2.100008900982923,14.604999542236328,0.01660323572361766
1080,2004-10-20,14.604999542236328,14.770000457763672,14.149999618530273,14.375,7087000.0,0.0103770058334125,1.2142832814490365,-0.8070163697447498,69.34674005009427,64.43610405929721,-0.30294203833242506,-0.8476293570011215,-2.266989720942055,-2.4684132119130915,27.154434995958184,0.6200008392333984,0.7754841504318577,0.679249572753907,-0.7668530347069407,2.1253521802147546,-0.04380173097651685,1.4023008764843308,-0.8913518025467688,64.79587467545882,-3.973368416448622,0.7230513037304235,10,-0.3774995803833008,-0.9149994850158709,-2.489999771118164,-2.9074997901916504,1.1600008010864276,2,0.02841498997156422,-1.2702694343253849,14.454999923706055,3.800022888314647,14.390000343322756,-1.6933270941999012,14.345000267028807,0.02841498997156422
1081,2004-10-21,14.949999809265135,15.03499984741211,14.364999771118164,14.699999809265135,12189800.0,0.02362206626786234,2.1904759742235234,1.0869586850878212,63.798218240998985,65.08750371405574,-0.629484975806399,-1.1180307272800771,-2.528832398576073,-2.793156252856228,27.438597257459215,0.6700000762939453,0.7264025679901742,0.9404998302459706,-0.5405091431645346,2.421508803656476,0.1999953435407189,1.6810043169512223,-1.1374439040095297,92.01877261619369,25.77881606786518,0.7405044867052523,10,-0.6799998283386213,-1.2174997329711896,-2.835000038146971,-3.252500057220457,0.4650001525878924,3,0.015050192932463347,1.2142832814490365,14.604999542236328,-1.2702694343253849,14.454999923706055,3.800022888314647,14.390000343322756,0.015050192932463347
1082,2004-10-22,14.045000076293945,15.0,13.90999984741211,14.93000030517578,11931800.0,-0.06053509996771533,1.1268303575582206,-3.5400009155273366,47.46600721256314,64.45159436776163,0.28249044780153376,-0.14941493205118128,-1.531745860071382,-1.8710401117174165,27.74489958367124,1.0900001525878906,0.6038354499542571,-0.009749889373779297,-1.4330795968132009,1.4135798180656423,-0.7214147430934901,0.7019149643459315,0.9899997711181641,12.000020345052082,-50.518862657428485,0.7116648537197103,10,0.2349996566772461,-0.3125,-1.9300003051757812,-2.3475003242492676,1.9850006103515625,4,0.09789960786976515,2.1904759742235234,14.949999809265135,1.2142832814490365,14.604999542236328,-1.2702694343253849,14.454999923706055,0.09789960786976515
1083,2004-10-25,13.524999618530273,13.93000030517578,13.375,13.75,16222600.0,-0.03702388429611769,-1.1142884131211082,0.25423765342299,39.81796640548205,62.20914619059297,0.8275985306316063,0.44664746660239096,-0.9152593876654223,-1.330306562955041,27.880810543934388,0.6700000762939453,0.5229702092885997,-0.5635003089904789,-1.8956377357199266,0.7686371177389688,-1.2295690223552036,0.10256840437424586,1.510000228881836,9.036122428813375,-48.55550948127764,0.6660687133647243,10,0.6800003051757812,0.20750045776367188,-1.3799998760223389,-1.8274998664855957,3.04000091552734,0,0.14158964997154833,1.1268303575582206,14.045000076293945,2.1904759742235234,14.949999809265135,1.2142832814490365,14.604999542236328,0.14158964997154833
1084,2004-10-26,13.460000038146973,13.744999885559082,13.239999771118164,13.664999961853027,7330000.0,-0.0048058840825582205,1.7671256499359862,0.9111092273131861,32.418947162139915,58.68749709434166,0.9186596827284674,0.6077844201417992,-0.7596320813414579,-1.2455397197814282,28.66382799001952,0.505000114440918,0.48517317664491877,-0.6697498798370365,-1.855420695098971,0.5159209354248979,-1.2625852874680046,-0.0769144722060684,1.5399999618530273,12.256281764791515,-38.482591346667725,0.5928354076309675,10,0.6774997711181641,0.27250003814697266,-1.2149999141693115,-1.6624999046325684,3.429999351501465,1,0.16419019553370084,-1.1142884131211082,13.524999618530273,1.1268303575582206,14.045000076293945,2.1904759742235234,14.949999809265135,0.16419019553370084
1085,2004-10-27,14.395000457763672,14.574999809265135,13.380000114440918,13.399999618530273,12216600.0,0.06946511270184375,-1.3091784946870624,-4.853664436773696,49.83278267574085,56.85017203318739,-0.04804332976036818,-0.19547220437057788,-1.5990085654961739,-2.158208891581282,29.84124936093454,1.194999694824217,0.5166954194335958,0.17525053024291992,-0.7684849270802481,1.118985987566088,-0.2966171984186641,0.6471182589045039,0.4993995285034174,64.34543941804087,15.613058873136296,0.4718677286615843,10,-0.25750064849853516,-0.6625003814697266,-2.002500295639038,-2.5975003242492676,2.614999771118164,2,0.0906564300105761,1.7671256499359862,13.460000038146973,-1.1142884131211082,13.524999618530273,1.1268303575582206,14.045000076293945,0.0906564300105761
1086,2004-10-28,14.515000343322756,14.774999618530273,14.289999961853027,14.329999923706055,9940200.0,0.008336219641755127,-2.660370025155377,0.18592991314382726,53.705825397281096,55.393413589075834,-0.20355850924310914,-0.21214882989648132,-1.6374270242005426,-2.2619785785699094,30.61599478075817,0.4849996566772461,0.5232298199193828,0.22275037765503036,-0.5557939113036845,1.0012946666137452,-0.16652176682432795,0.6120225221343887,0.28013563003539765,72.44320490882126,20.162729590468686,0.3892721444793575,10,-0.37750053405761896,-0.7825002670288104,-1.8875002861022967,-2.7175002098083514,2.5549993515014666,3,0.0861178071259936,-1.3091784946870624,14.395000457763672,1.7671256499359862,13.460000038146973,-1.1142884131211082,13.524999618530273,0.0861178071259936
1087,2004-10-29,14.28499984741211,14.614999771118164,14.119999885559082,14.350000381469727,5600000.0,-0.0158457106765727,-1.5063256299071919,-0.35135344120997464,54.200228179511164,53.57940299361815,0.019037916074353234,0.04081530750218931,-1.3260297285241052,-2.0153637590066573,30.200186233981896,0.49499988555908203,0.4455378971558037,-0.020500087738037465,-0.7884837474762989,0.747483572000224,-0.40449191760716907,0.36349174213109414,0.48999977111816406,68.07818763342122,12.41279244499087,0.3839918298691308,10,-0.14750003814697266,-0.5524997711181641,-1.5662498474121094,-2.487499713897705,2.440000534057617,4,0.07910396405398834,-2.660370025155377,14.515000343322756,-1.3091784946870624,14.395000457763672,1.7671256499359862,13.460000038146973,0.07910396405398834
1088,2004-11-01,14.210000038146973,14.390000343322756,14.0600004196167,14.3100004196167,3803600.0,-0.005250249217099157,1.5384587169423551,1.5384547668652249,53.401363559987104,51.55423098708873,0.0735545935966222,0.11875331412227119,-1.2052552526770501,-1.918508403852913,29.037480163141073,0.32999992370605646,0.3467633223919986,-0.09349989891052246,-0.862300026299355,0.6753002284783101,-0.4778999626049387,0.2909001647838938,0.5649995803833008,63.19220608810833,3.9861386177588187,0.38440006369441654,11,-0.07250022888183594,-0.47749996185302734,-1.3574998378753662,-2.4124999046325684,2.7850008010864293,0,0.12807886302693272,-1.5063256299071919,14.28499984741211,-2.660370025155377,14.515000343322756,-1.3091784946870624,14.395000457763672,0.12807886302693272
1089,2004-11-02,14.40999984741211,14.795000076293945,14.130000114440918,14.199999809265135,7988400.0,0.014074581895020088,-2.8000059945340747,-2.0999923706345904,48.040457985631946,49.186866313259586,-0.1491885290735837,-0.08646732535544288,-1.355084283318817,-2.098341474233269,28.247629435576954,0.6649999618530273,0.265685328960922,0.10699992179870677,-0.6614941241504511,0.8754939677478646,-0.27724710117587215,0.4912469447732857,-1.1700000762939453,72.79150252572056,15.193088436445507,0.38424702297457874,11,-0.27250003814697266,-0.6774997711181641,-1.5712494850158691,-2.612499713897705,2.524999618530277,1,0.1495489735922877,1.5384587169423551,14.210000038146973,-1.5063256299071919,14.28499984741211,-2.660370025155377,14.515000343322756,0.1495489735922877
1090,2004-11-03,14.255000114440918,14.975000381469727,14.149999618530273,14.899999618530273,7161400.0,-0.010756400736466887,1.0754709285656876,-3.0714256520179033,45.70025139987483,47.17598110869023,-0.054822471173917364,0.021181799101739784,-1.1335943798177794,-1.9210773274748618,27.129173766389442,0.8250007629394531,0.15720328101340186,-0.01724982261657715,-0.7379473663019489,0.7034477210687946,-0.377598594459263,0.34309894922610873,-0.9839003372192376,21.311442945780225,-31.780724705082026,0.36034877184268554,11,-0.13500022888183594,-0.45749998092651367,-1.3712499141693115,-2.4574999809265137,2.5500001907348597,2,0.18484736962844028,-2.8000059945340747,14.40999984741211,1.5384587169423551,14.210000038146973,-1.5063256299071919,14.28499984741211,0.18484736962844028
1091,2004-11-04,14.260000228881836,14.5,13.760000228881836,14.15999984741211,6867800.0,0.00035076214666962535,1.5517236843403368,-0.15503947031852747,48.88597578641895,47.33375539467421,-0.18773430603832963,0.004603949801651908,-1.0824421725040096,-1.9095056895800582,25.774521340650058,0.7399997711181641,0.03174847794900515,-0.004749727249144797,-0.7225275162430762,0.7130280617447866,-0.3636386217461105,0.3541391672478209,-0.9207444274902343,41.15225820630759,-10.254718168355907,0.35888889449696526,11,-0.15250015258789062,-0.4100003242492676,-1.3762500286102295,-2.4625000953674316,2.9050006866455114,3,0.19284712172936858,1.0754709285656876,14.255000114440918,-2.8000059945340747,14.40999984741211,1.5384587169423551,14.210000038146973,0.19284712172936858
1092,2004-11-05,14.109999656677244,14.600000381469727,13.970000267028807,14.46500015258789,6206000.0,-0.010518974039059548,1.0159972900432033,-3.5499914169639117,46.42856273984782,48.068266098492636,-0.03078085298368194,0.15631835155362062,-0.8689762720857548,-1.7511020091107543,24.719757091467216,0.6300001144409197,-0.09593726808503966,-0.15075030326843475,-0.8711688322666493,0.5696682257297798,-0.5109595677675429,0.20945896123067342,-0.7053140720825173,28.806533649393113,-19.92391549039458,0.3602092644991076,11,-0.002499580383299005,-0.014999866485593927,-1.2262494564056379,-2.31249952316284,3.335000038146978,4,0.2097803054691234,1.5517236843403368,14.260000228881836,1.0754709285656876,14.255000114440918,-2.8000059945340747,14.40999984741211,0.2097803054691234
1093,2004-11-08,13.824999809265135,14.329999923706055,13.600000381469727,13.994999885559082,6928400.0,-0.020198430499411058,-1.354841289862117,0.4788727853967171,42.39130359666488,49.17630570232873,0.33665178097083803,0.4572811388958211,-0.5325080403261779,-1.4524450512041582,24.357999721006625,0.7299995422363281,-0.22845806038224836,-0.4310001373291037,-1.1620527351144645,0.3000524604562571,-0.7965264362217841,-0.06547383843642329,-0.35750163279540814,16.363594748756974,-30.937730027491327,0.36552629889268023,11,0.3525004386901873,0.3125000000000018,-0.8762495517730695,-1.9624996185302717,3.875000953674318,0,0.20976496290879454,1.0159972900432033,14.109999656677244,1.5517236843403368,14.260000228881836,1.0754709285656876,14.255000114440918,0.20976496290879454
1094,2004-11-09,13.979999542236328,14.210000038146973,13.609999656677244,13.760000228881836,6416400.0,0.011211554076645758,-1.3076917433884663,-1.294113027185302,42.46079697253879,48.35719617975072,0.29409864162269095,0.3244280909865136,-0.6194760200482499,-1.5983362010284203,23.976692532729597,0.6000003814697283,-0.22500308719799023,-0.27950038909912145,-1.0042210518258177,0.44522027362757477,-0.6418607204624696,0.08285994226422666,-0.45220127756660133,27.636302601207387,-16.73115187816079,0.36236033136334816,11,0.30750083923339844,0.1575002670288086,-0.6862494945526123,-1.7724995613098145,3.6300010681152344,1,0.21566533588847148,-1.354841289862117,13.824999809265135,1.0159972900432033,14.109999656677244,1.5517236843403368,14.260000228881836,0.21566533588847148
1095,2004-11-10,13.824999809265135,14.125,13.699999809265135,13.880000114440918,6941200.0,-0.011087248787305604,-1.7868837081321551,-0.25000216744840115,35.777496565084505,46.365159642839984,0.40201725381190734,0.4439056435904529,-0.4010339103226208,-1.4258556211909923,22.728583176617185,0.42500019073486506,-0.14018518007992142,-0.3975001335144057,-1.132042672516505,0.3370424054876935,-0.7647714030154553,-0.030228864013356116,-0.2393134599234088,22.499942779540838,-15.18560882978251,0.3672712695010492,11,0.4625005722045916,0.3125000000000018,-0.5312497615814191,-1.6174998283386213,3.8650007247924787,2,0.22495477031348776,-1.3076917433884663,13.979999542236328,-1.354841289862117,13.824999809265135,1.0159972900432033,14.109999656677244,0.22495477031348776
1096,2004-11-11,14.234999656677244,14.324999809265135,13.890000343322756,14.0,7304200.0,0.029656408901889364,1.0963831610974388,-4.272697322790785,52.74565864578796,46.203540805759644,-0.057974182929424245,0.005022579681382311,-0.7503845185611251,-1.825592905253652,21.41419211433574,0.5,2.0473479416693863e-05,0.030999708175658114,-0.6812806662651862,0.7432800826165025,-0.32514047904476406,0.3871398953960803,-0.625,63.499927520751775,21.63317848958512,0.35614018722042246,11,0.052500724792482245,-0.0974998474121076,-0.8662497997283918,-1.952499866485594,3.0649995803833026,3,0.1805409701778966,-1.7868837081321551,13.824999809265135,-1.3076917433884663,13.979999542236328,-1.354841289862117,13.824999809265135,0.1805409701778966
1097,2004-11-12,15.399999618530273,15.59000015258789,14.274999618530273,14.31999969482422,18434600.0,0.08184053318937456,-1.2478640142024104,4.595751070348829,72.8380049828036,48.363167630517026,-1.1713594720872766,-1.135083266176391,-1.8451054464263734,-2.982592894540687,21.153895696769197,1.3550004959106463,0.018549500971168698,1.1432497024536126,0.252979043973534,2.033520360933691,0.6981143732135742,1.588385031693651,-1.7353999328613305,90.45223337132057,42.59716472585674,0.44513532924003907,11,-0.8049993515014648,-0.9849996566772461,-2.0087497234344482,-3.117499828338623,2.075000762939453,4,0.1146104766699676,1.0963831610974388,14.234999656677244,-1.7868837081321551,13.824999809265135,-1.3076917433884663,13.979999542236328,0.1146104766699676
1098,2004-11-15,15.015000343322756,15.335000038146973,14.78499984741211,15.220000267028807,12930400.0,-0.024999953554820986,1.5287396137066187,-0.18981475758126687,67.5706279466925,50.53318651507931,-0.7377440454994204,-0.738735108250852,-1.3747986424100294,-2.5942659964291206,21.077722102673548,0.6149997711181641,-0.001360136879810625,0.7270004272460948,-0.2247205125558125,1.6787213670480021,0.25113995734514205,1.2028608971470476,-1.2348766296386753,70.95961286612305,17.833126786770862,0.47586046990095343,11,-0.4200000762939471,-0.6000003814697283,-1.6237504482269305,-2.7325005531311053,2.284998893737791,0,0.16183811494763622,-1.2478640142024104,15.399999618530273,1.0963831610974388,14.234999656677244,-1.7868837081321551,13.824999809265135,0.16183811494763622
1099,2004-11-16,14.69499969482422,14.979999542236328,14.449999809265135,14.75,16339600.0,-0.021312064014759824,1.0582538295161694,0.2682942714390678,53.93699841354629,51.448380627709476,-0.4169069237579972,-0.4214398174768874,-0.9795095244262715,-2.272684892930746,20.231818814498133,0.5650005340576207,-0.014364257920643553,0.3949997901916529,-0.5715241357591889,1.3615237161424947,-0.08826217278376802,0.8782617531670738,-0.8062833948059112,52.64548702725656,0.8993701960092224,0.48326196297542084,11,-0.09999942779541193,-0.2799997329711932,-1.2712497711181658,-2.41249990463257,3.0750007629394513,1,0.20449140051181058,1.5287396137066187,15.015000343322756,-1.2478640142024104,15.399999618530273,1.0963831610974388,14.234999656677244,0.20449140051181058
1100,2004-11-17,15.020000457763672,15.270000457763672,14.760000228881836,14.914999961853027,12006800.0,0.02211641848852297,-1.4578326542711975,-1.909089332778533,56.28891745029074,52.270929701473015,-0.6950751341870145,-0.7523278700847484,-1.2201856111822913,-2.5868144920043097,19.787700981492147,0.5750007629394513,-0.008362618187046422,0.699250507354737,-0.31164436477792634,1.7101453794874004,0.19380307128840535,1.2046979434210687,-1.0292071265911868,66.47060242491352,16.626126095168885,0.5054474360663318,11,-0.4250001907348633,-0.6050004959106445,-1.5400006771087646,-2.7375006675720215,2.5049991607666016,2,0.17243675590230412,1.0582538295161694,14.69499969482422,1.5287396137066187,15.015000343322756,-1.2478640142024104,15.399999618530273,0.17243675590230412
1101,2004-11-18,15.175000190734865,15.460000038146973,14.71500015258789,14.78499984741211,16135800.0,0.01031955580874011,-1.8113217392869032,3.714271441676296,61.29442180341769,53.92269181964744,-0.7896755009709935,-0.9376823151854783,-1.3240722064987747,-2.7348412754260654,19.100656708384506,0.744999885559082,0.017127810258713794,0.8430002212524439,-0.20181876901765072,1.8878192115225385,0.3205907261173966,1.3654097163874912,-1.0882544502774554,68.44108035663791,20.039562614533203,0.522409495135047,11,-0.5799999237060565,-0.7600002288818377,-1.5725004673004168,-2.8925004005432147,2.4350004196166974,3,0.1657331342149364,-1.4578326542711975,15.020000457763672,1.0582538295161694,14.69499969482422,1.5287396137066187,15.015000343322756,0.1657331342149364
1102,2004-11-19,15.420000076293945,15.975000381469727,15.119999885559082,15.710000038146973,24370600.0,0.016144967543965105,1.0853654139815523,-0.7435889911846303,64.7201963409068,56.40367990234099,-0.926769742639264,-1.1324502384599615,-1.5272757348854356,-2.977041104006995,19.42715836949368,0.8550004959106445,0.0763727202979787,1.0192501068115227,-0.12250901381350587,2.1610092274365513,0.4483705464990084,1.590129667124037,-1.243059071108707,63.60655102093147,16.370565758058106,0.5708795603125142,11,-0.627500057220459,-0.8125,-1.6437501907348633,-3.137500286102295,2.2049999237060547,4,0.12191952992638644,-1.8113217392869032,15.175000190734865,-1.4578326542711975,15.020000457763672,1.0582538295161694,14.69499969482422,0.12191952992638644
1103,2004-11-22,15.4399995803833,15.59000015258789,15.074999809265135,15.350000381469727,5700200.0,0.001296984694578729,1.6410250767218177,-0.3103421060420209,63.10432446480782,58.697405179259775,-0.7750999422226492,-1.0557559022806142,-1.5148620536831139,-2.9803640705992684,20.650698666588653,0.5150003433227557,0.12507810758577342,0.9434996128082282,-0.21015871562624966,2.097157941242706,0.3666704485909893,1.5203287770254672,-1.1192138250953043,64.9179934199624,20.05064828676162,0.5768291642172394,11,-0.6024994850158691,-0.8324995040893555,-1.5062496662139893,-3.1574997901916504,2.2799997329711914,0,0.13180057360052766,1.0853654139815523,15.420000076293945,-1.8113217392869032,15.175000190734865,-1.4578326542711975,15.020000457763672,0.13180057360052766
1104,2004-11-23,15.670000076293945,15.875,15.300000190734865,15.505000114440918,9194400.0,0.014896405580403282,-1.0000000000000062,1.8333492280467516,67.66541724619344,62.24050747716076,-0.8271467338485685,-1.1717771939884312,-1.7102367710989999,-3.1893072074317317,22.24737818166628,0.5749998092651349,0.21006379102659523,1.0630001068115238,-0.09598958045633843,2.221989794079386,0.4835052631775927,1.642494950445455,-1.2168771509114098,75.7936309704921,26.79217648000006,0.5794948436339312,11,-0.7374997138977051,-1.0625,-1.7362501621246338,-3.387500286102295,2.065000534057617,1,0.104020367123834,1.6410250767218177,15.4399995803833,1.0853654139815523,15.420000076293945,-1.8113217392869032,15.175000190734865,0.104020367123834
1105,2004-11-24,15.699999809265135,16.004999160766598,15.600000381469727,15.850000381469727,5378000.0,0.0019144692294272847,-1.314282522390927,-0.9090945871745332,67.8660009404223,63.920545509897906,-0.6293951860899281,-1.1583879688492011,-1.6874621279394422,-3.1900374414258525,22.96266471468081,0.40499877929687145,0.3504061231715152,1.0277498722076395,-0.22419807471710307,2.279697819132382,0.4017758987452691,1.6537238456700099,-1.1251266873956247,76.35662124019163,25.273296945625546,0.625973973462371,11,-0.5600004196166992,-1.077500343322754,-1.7412497997283918,-3.392499923706053,1.6649999618530291,2,0.13184717666537527,-1.0000000000000062,15.670000076293945,1.6410250767218177,15.4399995803833,1.0853654139815523,15.420000076293945,0.13184717666537527
1106,2004-11-26,15.765000343322756,15.960000038146973,15.520000457763672,15.539999961853027,1409800.0,0.004140161455241653,-2.3207591984798754,-1.4999968210977326,70.97592921004338,63.713648201813434,-0.5079587526305289,-1.1857332305000323,-1.7055819743543577,-3.227089245427619,23.441456964197176,0.4399995803833008,0.49446365071115395,1.0302504062652602,-0.3103131758665878,2.370813988397108,0.3599686151993371,1.7005321973311833,-1.0471146175635369,74.19365754864565,19.454208093132728,0.670281791065924,11,-0.5375008583068901,-1.1425008773803746,-1.8062503337860125,-3.4575004577636737,0.6249990463256818,4,0.1116396598083782,-1.314282522390927,15.699999809265135,-1.0000000000000062,15.670000076293945,1.6410250767218177,15.4399995803833,0.1116396598083782
1107,2004-11-29,15.414999961853027,16.0,15.31999969482422,15.925000190734865,4880000.0,-0.022201102051860766,1.060607461780765,-2.2666638409697693,69.82543717997807,63.96418256106738,-0.1738935730104032,-0.7870899697885179,-1.311156619596023,-2.8479377140319677,24.08194547391222,0.6800003051757795,0.6882276465103505,0.623750019073487,-0.732164576080713,1.9796646142276852,-0.054207278503612955,1.301707316650587,-0.5684028925930704,36.559181685338785,-22.083021578897487,0.6779572975770993,11,-0.18750047683716176,-0.7925004959106463,-1.4137499332427979,-3.065000057220459,1.0350008010864258,0,0.142393814721403,-2.3207591984798754,15.765000343322756,-1.314282522390927,15.699999809265135,-1.0000000000000062,15.670000076293945,0.142393814721403
1108,2004-11-30,16.030000686645508,16.190000534057614,15.5,15.625,9151000.0,0.03989625211251391,-1.1068696510574745,-0.7941186370317153,72.93065530848688,66.07458888272744,-0.7037859233681178,-1.3267741263130368,-1.8835026380064441,-3.431751359903032,24.92940990529675,0.7750005722045863,0.7999167642655767,1.1477507114410397,-0.2859730148039219,2.5814744376860013,0.4308888483185598,1.8646125745635196,-1.0675634082348875,82.02249598974775,18.65445438376878,0.7168618631224807,11,-0.5775003433227557,-1.315000534057619,-2.0237507820129395,-3.6800007820129395,0.48999977111816406,1,0.09950088864832529,1.060607461780765,15.414999961853027,-2.3207591984798754,15.765000343322756,-1.314282522390927,15.699999809265135,0.09950088864832529
1109,2004-12-01,16.565000534057614,16.700000762939453,16.135000228881836,16.135000228881836,12799400.0,0.03337491107269952,-1.6279075956778624,1.0617273485073169,78.24742237633944,68.51442276339954,-1.056760191515428,-1.7834892443439614,-2.373587262290169,-3.9266278424227465,25.529275451257437,0.6700000762939453,0.7395875122106546,1.5750005245208705,-0.023706554889034948,3.173707603930774,0.7756469848159178,2.374354064225823,-1.4552556649693535,90.2173822904196,20.78423081954135,0.799353539704952,12,-0.8575000762939418,-1.595000267028805,-2.5962505340576136,-4.215000629425045,0.6849994659423864,2,0.06972524853966666,-1.1068696510574745,16.030000686645508,1.060607461780765,15.414999961853027,-2.3207591984798754,15.765000343322756,0.06972524853966666
1110,2004-12-02,16.889999389648438,17.21500015258789,16.545000076293945,16.604999542236328,10023800.0,0.01961961032978099,-2.3086523246175874,0.6627898724295224,77.85938658631653,70.35497440594384,-1.2165358882797808,-2.0036890420752655,-2.6317210421844983,-4.213197927486295,26.116673412593755,0.6700000762939453,0.7388611496801918,1.7682494163513187,-0.0006614758707996771,3.537160308573437,0.8837939702402586,2.652704862462377,-1.5576186954210112,82.84956810390466,12.142688289669621,0.884455446111059,12,-0.7449994087219238,-1.5924992561340332,-2.9549994468688965,-4.539999485015869,0.26000022888183594,3,0.05002967739720643,-1.6279075956778624,16.565000534057614,-1.1068696510574745,16.030000686645508,1.060607461780765,15.414999961853027,0.05002967739720643
1111,2004-12-03,17.010000228881836,17.245000839233402,16.944999694824222,16.969999313354492,7039000.0,0.007104845682051719,-5.66668079515163,0.14035416471470064,71.63978604887733,71.12381770682946,-1.172130560253736,-2.0101655653661457,-2.688047770658505,-4.290648309140913,27.434468567159175,0.3550014495849645,0.8527788709804884,1.750750255584716,-0.1581054883332449,3.6596059995026753,0.7963223836257356,2.7051781275436966,-1.3764004213167347,87.7921833431589,18.77400616546899,0.9544278719589797,12,-0.8499999046325684,-1.5874996185302717,-3.075000286102295,-4.537500381469727,0.125,4,0.020870049233365773,-2.3086523246175874,16.889999389648438,-1.6279075956778624,16.565000534057614,-1.1068696510574745,16.030000686645508,0.020870049233365773
1112,2004-12-06,17.069999694824222,17.245000839233402,16.760000228881836,17.129999160766598,4219400.0,0.003527305416522575,2.344799237067916,-1.4999523173753708,80.26507359581696,73.03056761027491,-1.0878644112219167,-1.9363150199732608,-2.678011008594048,-4.3145814943382454,28.557546350949902,0.48500061035156605,0.9440359400805836,1.6627497196197538,-0.32815998755797793,3.6536594267974856,0.6672948660308862,2.6582045732086197,-1.1463477015588275,89.97128594585321,20.322991419288954,0.9954548535888663,12,-0.7974991798400879,-1.647499084472658,-3.1349997520446813,-4.457499980926517,0.21500015258788707,0,-0.039835988127285504,-5.66668079515163,17.010000228881836,-2.3086523246175874,16.889999389648438,-1.6279075956778624,16.565000534057614,-0.039835988127285504
1113,2004-12-07,16.725000381469727,17.450000762939453,16.694999694824222,17.229999542236328,8044400.0,-0.0202108564453638,-1.6725676264166058,8.416727596402433,79.67837194970613,74.36534035510967,-0.6050458782442583,-1.4365689363775083,-2.256191398203118,-3.9266933178507273,30.436897243424333,0.7550010681152308,1.002107582405662,1.1727503776550297,-0.754348741681266,3.099849496991327,0.20920081798688273,2.1362999373231784,-0.5635055959300921,44.86691353404725,-25.81958362039243,0.9635495596681485,12,-0.3400001525878906,-1.1999998092651367,-2.7900004386901855,-4.1125006675720215,0.5149993896484375,1,-0.016442428236650763,2.344799237067916,17.069999694824222,-5.66668079515163,17.010000228881836,-2.3086523246175874,16.889999389648438,-0.016442428236650763
1114,2004-12-08,16.995000839233402,16.995000839233402,16.405000686645508,16.719999313354492,6031200.0,0.01614352475966574,3.2908863920099023,-0.544558381961369,79.34621865982243,75.64092010170968,-0.7457533159264109,-1.5485042951488701,-2.437719103954649,-4.149324537766123,32.19165826923251,0.5900001525878942,1.0371307096246198,1.2920007705688512,-0.588378482494651,3.1723800236323534,0.3518111440371001,2.2321903971006023,0.45499992370605113,56.459340623237864,-14.150700357273053,0.9401896265317511,12,-0.610000610351566,-1.4700002670288121,-3.060000896453861,-4.115000724792484,0.4499988555908203,2,-0.027949417947257693,-1.6725676264166058,16.725000381469727,2.344799237067916,17.069999694824222,-5.66668079515163,17.010000228881836,-0.027949417947257693
1115,2004-12-09,16.934999465942386,17.049999237060547,16.399999618530273,16.399999618530273,9685600.0,-0.003530530763640849,-1.4299058090369134,1.9454431960049816,76.91129228646956,76.30040488797925,-0.5499805676271166,-1.3107669541538272,-2.2868285677466034,-4.048448295937726,34.060975808176096,0.6499996185302734,1.0887512645091775,1.0764994144439726,-0.6587394916182774,2.8117383205062225,0.2088799614128476,1.9441188674750975,0.5150012969970668,50.952310886589515,-19.108714988438038,0.8676194530311245,12,-0.5499992370605504,-1.4099988937377965,-2.9999995231628453,-4.054999351501468,0.8199996948242152,3,0.01860056356606954,3.2908863920099023,16.995000839233402,-1.6725676264166058,16.725000381469727,2.344799237067916,17.069999694824222,0.01860056356606954
1116,2004-12-10,16.805000305175778,17.184999465942386,16.754999160766598,16.934999465942386,3425000.0,-0.007676360488115042,-2.7391095225852995,-0.2429891548482437,71.94928569658089,76.53638805649068,-0.28713903539475183,-1.0312294361588883,-2.080728708800642,-3.8664188995568995,35.79548183702047,0.43000030517578836,1.1036853152277182,0.8180002212524382,-0.7867539538453379,2.422754396350216,0.015623133703549286,1.6203773088013271,0.6030004119873098,38.571451926692156,-30.971493180161254,0.8023770875488888,12,-0.32999992370605113,-1.2799997329711879,-2.8462502956390345,-3.665000438690182,0.2350006103515696,4,0.020529563052030353,-1.4299058090369134,16.934999465942386,3.2908863920099023,16.995000839233402,-1.6725676264166058,16.725000381469727,0.020529563052030353
1117,2004-12-13,17.165000915527347,17.385000228881836,16.989999771118164,17.014999389648438,4226400.0,0.021422231705684247,-2.949989509622537,-1.153865340317173,74.67811802907394,76.73055058100034,-0.41660721425213865,-1.3198923246104926,-2.3896635938203445,-4.179192393671414,36.245478811326805,0.5799999237060582,1.1304164009460997,1.089750766754154,-0.5721901249563963,2.7516916584647024,0.2587803208988788,1.920721212609429,-0.7650012969970739,72.85718697264171,2.616475460287816,0.8309704458552742,12,-0.37250041961670277,-1.6400003433227575,-3.1862509250640905,-4.025001049041752,-0.6100006103515696,0,-0.0017477824087019922,-2.7391095225852995,16.805000305175778,-1.4299058090369134,16.934999465942386,3.2908863920099023,16.995000839233402,-0.0017477824087019922
1118,2004-12-14,17.444999694824222,17.489999771118164,17.139999389648438,17.174999237060547,4268600.0,0.016312191340670967,-1.058824849375624,1.7999847413661374,75.0352550116995,76.37364309604035,-0.5305759859195724,-1.4846248940638542,-2.6217048799679112,-4.4082596975141985,36.75687500928316,0.35000038146972656,1.1538271718562534,1.2482495784759564,-0.4423787744930543,2.938877931444967,0.40293540199145284,2.0935637549604618,-1.0253000640869168,95.87155321152001,25.24544932597415,0.8453141764845051,12,-0.5000000000000036,-1.899999618530277,-3.3437497615814245,-4.304999828338627,-1.5050001144409215,1,-0.009171673844143635,-2.949989509622537,17.165000915527347,-2.7391095225852995,16.805000305175778,-1.4299058090369134,16.934999465942386,-0.009171673844143635
1119,2004-12-15,17.700000762939453,17.729999542236328,17.190000534057614,17.444999694824222,4636200.0,0.014617430356899774,2.428580078716341,0.9444467991918251,76.52520165650873,76.2254003260617,-0.6790559907922926,-1.584177449858192,-2.8302769896696525,-4.605299744631212,38.001633529356496,0.5399990081787145,1.2249940681110125,1.353000593185424,-0.30956379824243285,3.015564984613283,0.5217183974714956,2.1842827888993526,-1.2374891265869117,97.74445255505856,26.69304585378501,0.831282195713929,12,-0.6350011825561523,-2.030001163482666,-3.5425007343292236,-4.560000896453857,-2.015000343322754,2,-0.025988755479855463,-1.058824849375624,17.444999694824222,-2.949989509622537,17.165000915527347,-2.7391095225852995,16.805000305175778,-0.025988755479855463
1120,2004-12-16,17.610000610351562,17.969999313354492,17.360000610351562,17.635000228881836,6688800.0,-0.005084754164323746,-1.3238062713668615,-0.09803730907894283,74.30829731611728,76.52190157797726,-0.5321437011416812,-1.3599157209234711,-2.708443482105432,-4.46062658764977,39.085460850853885,0.6099987030029297,1.2305955098090315,1.133500432968141,-0.4970247344236327,2.764025600359913,0.3182378492722542,1.948763016664028,-1.0714396996459925,70.37048084017528,-0.27174314125178967,0.8152625836958863,12,-0.4250011444091797,-1.775001049041748,-3.397500514984131,-4.470000743865967,-1.5699996948242152,3,-0.009369727984583354,2.428580078716341,17.700000762939453,-1.058824849375624,17.444999694824222,-2.949989509622537,17.165000915527347,-0.009369727984583354
1121,2004-12-17,17.690000534057614,17.780000686645508,17.274999618530273,17.450000762939453,5144000.0,0.004542868877529971,1.4047665541936685,-9.600137331196928,82.26950642424654,76.74461633669166,-0.5649525265151816,-1.3089478077516397,-2.7401946649768583,-4.484534087542691,39.95500758356598,0.5050010681152344,1.1603789628528887,1.0877503395080517,-0.5076923867840293,2.6831930658001326,0.29002897636201297,1.8854717026540921,-1.0369245511401282,71.42868264428674,-3.379210412581102,0.7977213631460401,12,-0.5050010681152308,-1.7600007057189906,-3.477500438690182,-4.550000667572018,-1.125,4,0.00367431457019185,-1.3238062713668615,17.610000610351562,2.428580078716341,17.700000762939453,-1.058824849375624,17.444999694824222,0.00367431457019185
1122,2004-12-20,17.299999237060547,17.940000534057614,17.170000076293945,17.690000534057614,6459800.0,-0.022046426524760077,-1.369233568181874,-1.6250069538818648,69.24239560593257,75.58506340960572,-0.15521758215380643,-0.8125394559963794,-2.298389340523901,-4.04620626222529,40.43526834521609,0.7700004577636683,1.0617047407055615,0.603749084472657,-0.918247293775849,2.125745462721163,-0.15724910465159425,1.36474727359691,-0.5415693877081011,19.277091821610032,-52.3619808805157,0.7609981891242527,12,-0.11499977111816406,-1.177499771118164,-3.0874991416931152,-4.159999370574951,-0.6799983978271449,0,-0.015028805375680188,1.4047665541936685,17.690000534057614,-1.3238062713668615,17.610000610351562,2.428580078716341,17.700000762939453,-0.015028805375680188
1123,2004-12-21,17.475000381469727,17.510000228881836,16.875,17.219999313354492,5499400.0,0.010115673533342529,2.9076845428829654,-0.6538467181486124,65.47617502958332,74.04394745069025,-0.2376327896754482,-0.8719729996131917,-2.4097806193552174,-4.17041459911294,40.75995690647945,0.6350002288818359,1.0219793345313235,0.6770001888275132,-0.7611617696206601,2.1151621472756847,-0.04208079039657164,1.396081168051598,-0.6196449749971187,54.794589745599595,-13.895700890121844,0.7190809792240859,12,-0.29000091552734375,-1.265000820159912,-2.9700002670288086,-4.012500286102295,-1.1100006103515625,1,-0.052646641271007044,-1.369233568181874,17.299999237060547,1.4047665541936685,17.690000534057614,-1.3238062713668615,17.610000610351562,-0.052646641271007044
1124,2004-12-22,17.299999237060547,17.510000228881836,17.065000534057614,17.40999984741211,4194800.0,-0.010014371421402046,1.8709530548206714,-0.431373135668018,57.34765505897727,71.8702099809689,-0.016559212037485338,-0.5993227556912579,-2.1715692537341766,-3.9455217995403515,40.83792477055166,0.4449996948242223,0.9450538295019122,0.4204990863800049,-0.9306209600115913,1.7716191327715993,-0.25506093681579145,1.0960591095758012,-0.4249992370605469,38.8127400517336,-26.926272983102066,0.6755600231957973,12,0.0625,-1.0899996757507324,-2.794999122619629,-3.8374991416931152,-0.5749988555908203,2,-0.07861270038462298,2.9076845428829654,17.475000381469727,-1.369233568181874,17.299999237060547,1.4047665541936685,17.690000534057614,-0.07861270038462298
1125,2004-12-23,17.770000457763672,17.864999771118164,17.069999694824222,17.305000305175778,4491200.0,0.02716770181678818,1.4274856730186725,-4.227250658898631,62.101894771625695,70.77605543375165,-0.39745625461121037,-0.9552705397271417,-2.5927113698577138,-4.354647744097203,40.94231471899199,0.7950000762939418,0.9074617319420071,0.7870002746582045,-0.4992648335763441,2.073265382892753,0.143867720540932,1.430132828775477,-0.8950004577636719,84.03755952626169,20.216995560400086,0.6431325541172741,12,-0.3475008010864258,-1.4275007247924805,-3.265000343322754,-4.30750036239624,-1.0799999237060582,3,-0.11733258212922781,1.8709530548206714,17.299999237060547,2.9076845428829654,17.475000381469727,-1.369233568181874,17.299999237060547,-0.11733258212922781
1126,2004-12-27,17.524999618530273,17.899999618530273,17.40999984741211,17.889999389648438,2620800.0,-0.013787328808219534,1.545451843191265,-0.784945486763409,56.842090771261375,68.79427462732802,-0.044234737361716014,-0.6025472780071865,-2.3019805039218983,-4.054448264051935,41.23802761355896,0.48999977111816406,0.848941032888078,0.453999471664428,-0.7170666253506752,1.6250655686795294,-0.13153357684312184,1.0395325201719778,-0.5623996734619148,61.032797425349486,0.49863813344393293,0.5855330485075507,12,-0.10249996185302734,-1.182499885559082,-3.0199995040893555,-4.002499580383301,-1.0049991607666016,0,-0.08473601913421691,1.4274856730186725,17.770000457763672,1.8709530548206714,17.299999237060547,2.9076845428829654,17.475000381469727,-0.08473601913421691
1127,2004-12-28,17.610000610351562,17.75,17.399999618530273,17.639999389648438,2930200.0,0.0048502706802580065,1.8000030517578125,0.08218848796801922,64.43715940849322,67.616708449194,-0.06646363761417717,-0.5424863288594111,-2.3309390598823825,-4.085431357240015,41.96992145837102,0.35000038146972656,0.8114644241191336,0.4292504310607903,-0.46769333429803694,1.3261941964196176,-0.01922145161862332,0.8777223137402039,-0.5668087158203114,71.70740330669247,8.811753774225224,0.4484718826794139,12,-0.1875009536743164,-1.087501049041748,-3.1050004959106445,-4.08750057220459,-1.4250011444091761,1,-0.05934128563741636,1.545451843191265,17.524999618530273,1.4274856730186725,17.770000457763672,1.8709530548206714,17.299999237060547,-0.05934128563741636
1128,2004-12-29,17.625,17.7450008392334,17.485000610351562,17.510000228881836,2175600.0,0.0008517540674939372,-2.151536869848683,-3.8334816887080367,61.209921174434996,65.91501061785246,-0.059502128712043856,-0.45520412598036586,-2.2900169547364335,-4.041146754639968,42.54029153584149,0.26000022888183594,0.8107563933809452,0.3644998550415046,-0.37068303368657496,1.0996827437695842,-0.0030915893225369473,0.7320912994055462,-0.507663511962889,67.06587783818371,3.217442373844669,0.3675914443640407,12,-0.2025003433227539,-1.1025004386901855,-2.924999952316284,-3.737499713897705,-0.5550003051757777,2,-0.057021228979665106,1.8000030517578125,17.610000610351562,1.545451843191265,17.524999618530273,1.4274856730186725,17.770000457763672,-0.057021228979665106
1129,2004-12-30,17.719999313354492,18.100000381469727,17.549999237060547,17.6200008392334,4055800.0,0.005390031963375508,-3.583310816180561,0.8695536795316205,63.7961064680792,64.7469894125149,-0.1691547500347177,-0.4840549326880321,-2.3289333442376225,-4.078821385703073,42.78766415625905,0.5500011444091797,0.7673755412752001,0.40174922943115376,-0.2831348710071637,1.0866333298694713,0.05930717921199502,0.7441912796503125,-0.5344497992919912,63.10671701076065,-2.2749656507757408,0.3424420502191588,12,-0.2324991226196289,-1.0199990272521973,-2.9974992275238037,-3.5174989700317383,-0.4099998474121058,3,-0.07646724575294694,-2.151536869848683,17.625,1.8000030517578125,17.610000610351562,1.545451843191265,17.524999618530273,-0.07646724575294694
1130,2004-12-31,17.735000610351562,17.954999923706055,17.625,17.75,2391600.0,0.0008465743554382232,-1.8085026946302187,-0.14999618524452582,67.03292787725938,63.05403624062744,-0.18389907182975662,-0.4558781010049948,-2.291356768467601,-4.0369464926397,42.61218421728929,0.3299999237060547,0.7001766076348304,0.3745004653930657,-0.3033670249011635,1.052367955687295,0.035566720245952865,0.7134342105401785,-0.45800600954833826,47.85723238565458,-20.05175551215705,0.3389337451471143,12,-0.24750041961669922,-1.0250005722045898,-2.9650003910064697,-3.5325002670288086,0.06499862670898438,4,-0.05694954576389011,-3.583310816180561,17.719999313354492,-2.151536869848683,17.625,1.8000030517578125,17.610000610351562,-0.05694954576389011
1131,2005-01-03,17.364999771118164,17.920000076293945,17.059999465942386,17.799999237060547,6209400.0,-0.020862747476729004,1.548145636417571,29.00114445574771,53.649604295838664,61.32150387283922,0.15103520202411502,-0.06104790084285128,-1.883115548094704,-3.597752164299731,41.836684379532855,0.860000610351559,0.5873617104380635,-0.013250350952148438,-0.6707599122363987,0.6442592103321019,-0.3420051315942736,0.3155044296899767,0.7350006103515625,29.32692660382179,-36.38821809355498,0.32875478064212466,1,0.12250041961669922,-0.6549997329711914,-2.4837503433227557,-3.147500038146976,-0.07499885559081676,0,-0.03887124940728326,-1.8085026946302187,17.735000610351562,-3.583310816180561,17.719999313354492,-2.151536869848683,17.625,-0.03887124940728326
1132,2005-01-04,16.389999389648438,17.440000534057614,16.125,17.135000228881836,10233800.0,-0.056147445685047925,-1.0627465529337967,1.7126477100826518,34.64341280691009,57.89564140365331,1.0989428366427916,0.9068934062572929,-0.8512406312968146,-2.5497434725667354,40.74166093333722,1.3150005340576136,0.4602661323913608,-0.9542507171630845,-1.7372295867561647,-0.17127184757000435,-1.3457401519596246,-0.5627612823665444,1.6892009735107436,13.417688023494668,-46.48009630475435,0.39148943479653936,1,0.7225008010864258,0.32000064849853516,-1.464999914169315,-2.1724996566772496,0.875,1,0.00793173111387313,1.548145636417571,17.364999771118164,-1.8085026946302187,17.735000610351562,-3.583310816180561,17.719999313354492,0.00793173111387313
1133,2005-01-05,16.450000762939453,16.829999923706055,16.225000381469727,16.344999313354492,7738200.0,0.003660852686114824,-2.5072507035089755,-0.1409413842983141,30.70993195965376,54.93589439261737,0.9814666201424771,0.8698300468357623,-0.8357338846180458,-2.5314151510846408,39.40205016197571,0.6049995422363281,0.2924891102486349,-0.8804993629455566,-1.7170896859716258,-0.04390903991948747,-1.2987945244585894,-0.46220420143252383,1.5510315856933623,16.455731653965497,-37.057917741809945,0.41829516151303453,1,0.6624994277954102,0.34999942779541016,-1.5250012874603307,-2.2325010299682653,1.6599998474121058,2,-0.016109500590060333,-1.0627465529337967,16.389999389648438,1.548145636417571,17.364999771118164,-1.8085026946302187,17.735000610351562,-0.016109500590060333
1134,2005-01-06,16.520000457763672,16.770000457763672,16.440000534057614,16.540000915527347,7036600.0,0.004255300399859108,-2.6666596024243425,-0.19047792047377637,33.07457831125471,51.7106370081317,0.8819332319474391,0.8036220376641552,-0.8257597916961466,-2.5253956495484147,38.638012537555376,0.32999992370605824,0.21009774537024484,-0.7867496490478523,-1.6879201946594797,0.11442089656377519,-1.237334921853666,-0.33616437624203854,1.4059905969238322,21.5847253678421,-28.565779417099225,0.45058527280581456,1,0.5924997329711914,0.5924997329711914,-1.4362502098083514,-2.210000038146976,1.8950004577636719,3,0.033292931102921086,-2.5072507035089755,16.450000762939453,-1.0627465529337967,16.389999389648438,1.548145636417571,17.364999771118164,0.033292931102921086
1135,2005-01-07,17.25,17.420000076293945,16.774999618530273,16.905000686645508,11718400.0,0.04418883305134891,-1.132227809391699,-17.24957085637687,44.31525101786649,50.318765924421164,0.0786896142546496,0.10375090513188567,-1.495796471222814,-3.178191449069095,38.14181465858893,0.8999996185302734,0.15041756971012887,-0.07250013351440288,-0.9571737804045419,0.8121735133757362,-0.5148369569594706,0.3698366899306649,0.6039514125000025,62.67409204364694,14.586612177158571,0.4423368234450688,1,-0.13749980926513672,-0.13749980926513672,-1.9112496376037598,-2.684999465942383,1.2450008392333984,4,0.0034782299097035896,-2.6666596024243425,16.520000457763672,-2.5072507035089755,16.450000762939453,-1.0627465529337967,16.389999389648438,0.0034782299097035896
1136,2005-01-10,17.149999618530273,17.379999160766598,17.024999618530273,17.170000076293945,5069600.0,-0.005797123563462403,-1.6296217804715825,-0.057972456725214096,47.90503768071158,48.48186351022321,0.1339930105582141,0.24340236551567074,-1.3396274827222854,-3.009407294280239,37.47820744930897,0.3549995422363246,0.1302475404663248,-0.18975048065185618,-1.0448989222027087,0.6653979608989964,-0.6173247014272825,0.2378237401235701,0.6347937374697281,77.94670739543331,25.131996427349208,0.42757422077542656,1,-0.037499427795410156,-0.037499427795410156,-1.4287495613098145,-2.3274993896484375,1.0799999237060547,0,0.037900853235469434,-1.132227809391699,17.25,-2.6666596024243425,16.520000457763672,-2.5072507035089755,16.450000762939453,0.037900853235469434
1137,2005-01-11,17.135000228881836,17.25,16.870000839233402,17.084999084472653,5492000.0,-0.0008745999989545616,1.7142730635349641,-2.5000000000001776,45.02924596278557,46.68401070892882,0.08328625655956401,0.2698756011245962,-1.2600609674207313,-2.9246138577252303,36.46001823624256,0.379999160766598,0.04902187078417697,-0.20324983596801616,-1.0597930479301638,0.6532933759941315,-0.63152144194909,0.22502177001305768,0.5834013928781658,76.15063429333912,22.61203628024454,0.4282716059810744,1,-0.022500038146972656,-0.022500038146972656,-1.343749761581421,-2.297499656677246,1.1450004577636719,1,0.009045852615995331,-1.6296217804715825,17.149999618530273,-1.132227809391699,17.25,-2.6666596024243425,16.520000457763672,0.009045852615995331
1138,2005-01-12,17.28499984741211,17.379999160766598,16.78499984741211,17.209999084472653,4822200.0,0.00875398987608067,3.4905711982496475,1.4999809269501838,49.77909615946426,45.12656511908271,-0.1341182776726093,0.11307184778632973,-1.3400013794305643,-3.021281505819408,35.35334557120676,0.5949993133544886,0.0034820804318265175,-0.04525022506713938,-0.9005833280345676,0.8100828779002889,-0.4729167765508535,0.38241632641657475,0.36966570947749133,86.22446000599457,29.549867879482143,0.4276665514837136,1,-0.24499988555908203,-0.1724996566772461,-1.4374992847442591,-2.4474992752075195,1.2950000762939418,2,-0.0011570990998108766,1.7142730635349641,17.135000228881836,-1.6296217804715825,17.149999618530273,-1.132227809391699,17.25,-0.0011570990998108766
1139,2005-01-13,17.239999771118164,17.5,17.155000686645508,17.344999313354492,5063600.0,-0.0026034178010526654,-1.5091067985406927,-1.3999796551548087,41.07743891513721,42.242621901069136,-0.18368268704993085,0.12842736066272664,-1.2304681104339572,-2.922110847871558,34.01605261158279,0.3449993133544922,-0.08086584296254884,-0.06725025177001953,-0.9052835891395112,0.7707830855994722,-0.48626692045476716,0.3517664169147281,0.3534791634958516,64.13791833395159,10.473275352857392,0.4190166686847461,1,-0.2174997329711914,-0.12749958038330078,-1.2849993705749512,-2.299999237060547,0.774999618530277,3,0.05046408647237288,3.4905711982496475,17.28499984741211,1.7142730635349641,17.135000228881836,-1.6296217804715825,17.149999618530273,0.05046408647237288
1140,2005-01-14,17.444999694824222,17.75,17.290000915527347,17.350000381469727,5239200.0,0.011890947008566188,-3.2790961755131005,-0.9047593097184716,48.634814619523354,41.685423048145225,-0.4851656574575074,-0.0944081848615852,-1.3622253206141224,-3.0627355903649285,32.515102001322674,0.5100002288818359,-0.1512512274857336,0.1459997177124066,-0.6826809322087612,0.9746803676335745,-0.2683406072481773,0.5603400426729905,-1.3199996948242223,68.39375575663458,15.014189436856178,0.41434032496058354,1,-0.5074996948242223,-0.332499504089359,-1.4899992942810094,-2.504999160766605,0.5400009155273402,4,0.055603395681967926,-1.5091067985406927,17.239999771118164,3.4905711982496475,17.28499984741211,1.7142730635349641,17.135000228881836,0.055603395681967926
1141,2005-01-18,17.7549991607666,17.790000915527344,17.25,17.25,7267200.0,0.017770104406155562,-1.1386210413007762,5.315819061577491,52.297916305197475,43.64703454795494,-0.8202879693862357,-0.420866483992377,-1.5940309393573955,-3.3117316993981145,31.123470652480233,0.5400009155273438,-0.23653236729276372,0.45274925231933594,-0.382868737934281,1.2883672425729529,0.03494025719252747,0.8705582474461444,-1.5974991607666027,96.5172420337439,43.57828237518764,0.4178089951268091,1,-0.7474985122680664,-0.6424989700317383,-1.7999987602233887,-2.8149986267089844,0.3150005340576172,1,0.041678496955493305,-3.2790961755131005,17.444999694824222,-1.5091067985406927,17.239999771118164,3.4905711982496475,17.28499984741211,0.041678496955493305
1142,2005-01-19,17.040000915527347,17.75,17.004999160766598,17.75,5267600.0,-0.04027024945285229,1.0985966194216796,-1.4059411175948413,42.412462335426255,44.94731570081855,-0.003789130924776174,0.288443255334748,-0.8026992946457021,-2.535356509427567,29.297583446952636,0.7500000000000036,-0.35692409986316065,-0.2492490768432596,-1.093064008432858,0.5945658547463388,-0.6711565426380588,0.17265838895153962,-0.8172008789062559,25.373213641798763,-24.71389082303414,0.42190746579479954,1,0.07499980926513317,0.07249927520751598,-1.040000438690189,-2.035000324249271,1.7049999237060511,2,0.06983559640684178,-1.1386210413007762,17.7549991607666,-3.2790961755131005,17.444999694824222,-1.5091067985406927,17.239999771118164,0.06983559640684178
1143,2005-01-20,16.555000305175778,17.280000686645508,16.469999313354492,16.924999237060547,9038400.0,-0.028462475604072446,-2.0,0.5211259281546589,36.27798848222255,45.30325016425941,0.5561579349370511,0.7388679583740405,-0.23623940235559715,-1.9961259059448686,27.761986449657716,0.8100013732910156,-0.42407049279172426,-0.6882496833801319,-1.5878884030601412,0.21138903629987738,-1.1380690432201348,-0.23843032354012905,-0.2695122333984372,6.4394612613625295,-40.26574212983581,0.44981935984000393,1,0.5749998092651403,0.5574998855590856,-0.3962497711181605,-1.4974999427795375,1.7399997711181676,3,0.10419814857571597,1.0985966194216796,17.040000915527347,-1.1386210413007762,17.7549991607666,-3.2790961755131005,17.444999694824222,0.10419814857571597
1144,2005-01-21,15.9399995803833,16.690000534057614,15.774999618530273,16.575000762939453,16825800.0,-0.037148940710088785,1.1156072805531179,1.7162243667068593,31.475738585778814,43.87663767180523,1.2071814453460412,1.3141331040951698,0.44975688699010874,-1.323134807607552,26.485927428309253,0.9150009155273402,-0.35637323805891086,-1.2352504253387444,-2.3061254113236274,-0.16437543935386145,-1.7706879183311877,-0.6998129323463012,1.850001335144043,8.188578444039942,-36.78583868618757,0.5354374929924423,1,0.8425006866455078,0.9975004196166992,0.30500030517578125,-0.617499828338623,2.7899999618530273,4,0.1656211049448013,-2.0,16.555000305175778,1.0985966194216796,17.040000915527347,-1.1386210413007762,17.7549991607666,0.1656211049448013
1145,2005-01-24,15.6850004196167,15.994999885559082,15.53499984741211,15.81999969482422,8222600.0,-0.015997438361317062,-1.1149406639759192,0.21259688787364345,32.24101635501535,42.13619085783898,1.3598415269363677,1.4808439153419926,0.779249143690194,-1.0131150824115576,24.859654184477204,0.46000003814697266,-0.2833213538573318,-1.3859995841979966,-2.608329313153348,-0.1636698552426452,-1.9971644486756723,-0.7748347197203209,2.0647004699707026,6.651906924814129,-38.6369862182955,0.6111648644776758,1,0.9774999618530273,1.1324996948242188,0.6824991703033447,-0.20000076293945312,3.140000343322754,0,0.14854950001261646,1.1156072805531179,15.9399995803833,-2.0,16.555000305175778,1.0985966194216796,17.040000915527347,0.14854950001261646
1146,2005-01-25,16.040000915527347,16.25,15.725000381469727,15.725000381469727,7405200.0,0.022633119949851066,-2.333325259913617,-2.333349816681615,45.742109676757714,42.215397937169215,0.9284676979579096,1.0634082802070246,0.49118522402608633,-1.3148630834981532,22.936473560960412,0.5649995803833008,-0.2131255523455522,-0.9567491531372028,-2.241764799354435,0.3282664930800294,-1.5992569762458189,-0.3142413300285867,1.6211119323730436,22.799143716772257,-25.425677355789077,0.6425078231086159,1,0.6224994659423793,0.7774991989135707,0.46999859809875133,-0.4350013732910192,2.5849990844726527,1,0.12125932567381459,-1.1149406639759192,15.6850004196167,1.1156072805531179,15.9399995803833,-2.0,16.555000305175778,0.12125932567381459
1147,2005-01-26,16.565000534057614,16.625,16.0,16.059999465942386,8447800.0,0.03273064766611378,1.0,1.6031752759595357,51.256828938020895,42.37959046811995,0.35102469592606766,0.4807542891593535,0.00304563352733922,-1.7855714715482875,20.70488640376249,0.625,-0.22491356578350263,-0.3794995307922413,-1.6443473417449077,0.8853482801604233,-1.0119234362685745,0.2529243746840919,1.0110677938232477,59.025798927294325,6.5022276849525085,0.6324239054763323,1,0.09749984741211293,0.25249958038330433,-0.007500886917110705,-0.9600009918212855,2.20999908447266,2,0.09085415709298217,-2.333325259913617,16.040000915527347,-1.1149406639759192,15.6850004196167,1.1156072805531179,15.9399995803833,0.09085415709298217
1148,2005-01-27,16.620000839233402,16.700000762939453,16.28499984741211,16.565000534057614,5397800.0,0.0033202718625156002,2.8604708929933818,0.1089112650415995,51.096495997911994,43.4928190328727,0.21431134031915633,0.36533228733515344,-0.0012839850788886054,-1.7764679521006173,18.307871412293846,0.41500091552734375,-0.2490945754446372,-0.27424926757812074,-1.5046500023128608,0.9561514671566194,-0.8894496349454926,0.3409510997892511,0.8744247494287087,93.13305915559398,35.18006088853113,0.6152003673673704,1,0.04249954223632457,0.19749927520751598,0.03374862670898082,-1.0150012969970739,2.5099983215331996,3,0.12785799595049907,1.0,16.565000534057614,-2.333325259913617,16.040000915527347,-1.1149406639759192,15.6850004196167,0.12785799595049907
1149,2005-01-28,16.364999771118164,16.75,16.040000915527347,16.674999237060547,5481400.0,-0.01534302378091812,2.086945885318822,-5.636322652239527,39.16768142928382,42.44091534506831,0.37117380915587006,0.5413717001136931,0.312785510363792,-1.4621868706250982,15.511652132938536,0.7099990844726527,-0.2700657733245606,-0.46150035858154226,-1.6489258200358243,0.7259251028727398,-1.0552130893086833,0.13221237214559878,1.0510487878939472,68.31274234313433,10.504311183170515,0.5937127307271413,1,0.2975006103515625,0.4525003433227539,0.33249974250793457,-0.7600002288818359,2.614999771118164,4,0.11793463685724892,2.8604708929933818,16.620000839233402,1.0,16.565000534057614,-2.333325259913617,16.040000915527347,0.11793463685724892
1150,2005-01-31,16.725000381469727,16.940000534057614,16.5,16.575000762939453,4700800.0,0.021998204423254064,-1.9333257039678822,-0.48387057079044354,45.10932906532002,41.642183429526376,-0.11365083373329554,0.1073274743431547,0.006777079945457842,-1.7583760255497385,12.44560057886193,0.5750007629394496,-0.3183301000909253,-0.05099973678589009,-1.158992267479988,1.0569927939082078,-0.604996002132939,0.5029965285611588,0.6158062290783839,82.30451641261543,25.926305075321736,0.5539962653470492,1,-0.08250045776367188,0.0924997329711914,0.0612490177154541,-1.1200008392333984,2.0249996185302734,0,0.11988036562247362,2.086945885318822,16.364999771118164,2.8604708929933818,16.620000839233402,1.0,16.565000534057614,0.11988036562247362
1151,2005-02-01,16.690000534057614,17.149999618530273,16.604999542236328,16.700000762939453,5584600.0,-0.0020926664642046955,-5.055481970478844,-0.06666836209200898,44.90263782178587,41.918869594677446,-0.2744717028440036,0.09398382848382525,0.09147873863263456,-1.6773229736427133,10.83455095702769,0.5450000762939453,-0.33707549723690633,-0.052249622344973545,-1.125269906379419,1.0207706616894718,-0.5887597643621945,0.48426051967224737,0.5785738059650569,60.000066342582834,5.870001463514406,0.5365101420172222,2,-0.28250026702880504,0.12749958038330433,0.19249916076660512,-1.0850009918212855,2.254999160766605,1,0.12792092034539837,-1.9333257039678822,16.725000381469727,2.086945885318822,16.364999771118164,2.8604708929933818,16.620000839233402,0.12792092034539837
1152,2005-02-02,16.520000457763672,16.899999618530273,16.334999084472653,16.854999542236328,5440200.0,-0.010185744209356917,1.658830815628635,33.49914171274797,41.27708837265546,42.47432513805888,-0.2078482159940016,0.28904195724248893,0.3023316671633687,-1.4683372223161495,11.167250318840868,0.5650005340576207,-0.40963839963452386,-0.22874975204467773,-1.2943347240068412,0.8368352199174858,-0.7615422380257577,0.30404273393640224,0.6792309025545755,43.243252531535546,-6.545067281197269,0.5327924859810813,2,-0.17750072479248047,0.2974996566772461,0.3624992370605469,-0.9150009155273438,1.9399986267089844,2,0.12742127626558708,-5.055481970478844,16.690000534057614,-1.9333257039678822,16.725000381469727,2.086945885318822,16.364999771118164,0.12742127626558708
1153,2005-02-03,16.184999465942386,16.5,16.129999160766598,16.450000762939453,5717400.0,-0.020278509838893455,1.0274031301439852,0.7910508096289949,38.716577038302454,43.27886274389484,0.07727499044158748,0.6357679318490703,0.674490325307687,-1.1010920999033793,11.635494265154126,0.39000129699707387,-0.5390992296973423,-0.5505006790161104,-1.6380901152972989,0.537088757265078,-1.0942953971567029,-0.006705960875518002,0.9650001525878871,13.062947733431434,-33.46813818876725,0.5437947181405939,2,0.15750026702880504,0.6325006484985316,0.7875001430511439,-0.5799999237060582,2.3050003051757777,3,0.1600247289496639,1.658830815628635,16.520000457763672,-5.055481970478844,16.690000534057614,-1.9333257039678822,16.725000381469727,0.1600247289496639
1154,2005-02-04,17.069999694824222,17.075000762939453,16.34000015258789,16.34000015258789,7231000.0,0.054680275445428084,-1.013701565071983,-2.7547017713064696,46.49860038759593,44.863038747514906,-0.7046829821464584,-0.2170429521922017,-0.16971708452366485,-1.9489334640234546,12.037982241853005,0.8900012969970668,-0.5576812905402377,0.30699958801269744,-0.7854497209127516,1.3994488969381447,-0.23922506645002528,0.8532242424754202,0.015399932861324572,92.15687374479724,46.39227513546305,0.5462246544627238,2,-0.6324996948242223,-0.25249958038330433,-0.09750008583069203,-1.4650001525878942,0.9950008392333913,4,0.12067952564562678,1.0274031301439852,16.184999465942386,1.658830815628635,16.520000457763672,-5.055481970478844,16.690000534057614,0.12067952564562678
1155,2005-02-07,17.309999465942386,17.739999771118164,17.09000015258789,17.180000305175778,6784400.0,0.014059740797238263,-3.1935531505146773,0.17808115381601494,45.78997590281443,44.86835721707676,-0.7710164671784518,-0.4767610263811086,-0.3662612877463367,-2.1415389547256254,11.742818390141716,0.6700000762939418,-0.49850591399926714,0.5439993858337431,-0.5543942255100269,1.642392997177513,-0.005197419838140149,1.0931961915056263,-1.774999618530277,73.29191663586505,32.54486284784794,0.5491968056718848,2,-0.43999958038330433,-0.5649995803833043,-0.21624922752380726,-1.639999389648441,0.600000381469723,0,0.09647603280287131,-1.013701565071983,17.069999694824222,1.0274031301439852,16.184999465942386,1.658830815628635,16.520000457763672,0.09647603280287131
1156,2005-02-08,17.799999237060547,17.8700008392334,17.315000534057614,17.325000762939453,7892600.0,0.028307324450369986,-1.2424303141929987,3.6538580043133706,57.50985996828372,45.563138442661526,-1.1008745676195026,-0.9650460561691396,-0.808311173232596,-2.584646076606276,11.489832569614212,0.5600013732910121,-0.33425899871066633,1.0014991760253906,-0.18005191262738052,2.1830502646781618,0.4107236316990033,1.592274720351778,-2.220899391174317,95.97692329615835,51.08402621609798,0.5907755443263858,2,-0.8449983596801758,-1.0724992752075195,-0.7012491226196289,-2.1299991607666016,0.07999992370605469,1,0.05337083166618917,-3.1935531505146773,17.309999465942386,-1.013701565071983,17.069999694824222,1.0274031301439852,16.184999465942386,0.05337083166618917
1157,2005-02-09,17.290000915527347,17.799999237060547,17.125,17.729999542236328,5655000.0,-0.028651592325428688,1.3275915366047764,-0.9263158740101758,57.22714323491525,46.24432146899522,-0.5333022357942774,-0.4667717029501226,-0.24401728367003983,-2.029925322702624,11.42923067309985,0.6749992370605469,-0.15621320784005732,0.48375082015991566,-0.7090732148684395,1.6765748551882709,-0.11266119735426017,1.0801628376740915,-1.6192650299072309,66.66670320587752,16.211182634140314,0.5964120175141775,2,-0.3350000381469762,-0.5875005722045934,-0.19125080108642933,-1.620000839233402,0.4399986267089808,2,0.09571999373410067,-1.2424303141929987,17.799999237060547,-3.1935531505146773,17.309999465942386,-1.013701565071983,17.069999694824222,0.09571999373410067
1158,2005-02-10,17.264999389648438,17.700000762939453,17.104999542236328,17.395000457763672,7854600.0,-0.00144601067409178,-1.644445386343407,0.2954578951475189,64.73859044234135,49.085533581557165,-0.4550380666007392,-0.46730432369780317,-0.18371759752466232,-1.9647627013732922,11.143990785321337,0.595001220703125,-0.0755594149071186,0.4597493171691909,-0.7314171334449462,1.650915767783328,-0.13583390813787943,1.0553325424762612,-1.5062929058837895,60.457439341977484,4.463123641576345,0.5955832253070688,2,-0.2649993896484375,-0.5624990463256836,-0.35374927520751953,-1.5949993133544922,0.6000003814697266,3,0.06921515998087457,1.3275915366047764,17.290000915527347,-1.2424303141929987,17.799999237060547,-3.1935531505146773,17.309999465942386,0.06921515998087457
1159,2005-02-11,18.11000061035156,18.354999542236328,16.950000762939453,17.184999465942386,19886000.0,0.04894302059516775,-1.0143372606069887,-7.115334957011595,73.84462490995426,52.27834423096096,-1.1471109866104854,-1.3110010767471572,-1.0001211812192459,-2.766676528594539,10.950182480348445,1.404998779296875,-0.0348641626976125,1.261250495910641,-0.0538592477329054,2.5763602395541856,0.6036956240888678,1.9188053677324142,-2.266842352368162,82.56233845218159,19.486871493548513,0.6575548718217723,2,-0.8675012588500941,-1.1650009155273402,-1.1537504196166957,-2.4400005340576136,0.4099998474121129,4,0.020982835337366,-1.644445386343407,17.264999389648438,1.3275915366047764,17.290000915527347,-1.2424303141929987,17.799999237060547,0.020982835337366
1160,2005-02-14,18.415000915527344,18.600000381469727,18.125,18.21999931335449,9148200.0,0.016841540303507596,-1.4675329822492829,0.21081228207280628,73.58488850636715,55.465260973692224,-1.3266898867403434,-1.6228074864490125,-1.2828673853316381,-3.0178360245342706,10.459526906292298,0.4899997711181676,0.017008435152447987,1.5177507400512695,0.047643499347003626,2.9878579807555354,0.7826971196991366,2.2528043604034025,-2.4211321804887707,88.78790856284137,19.766059290176187,0.7350536203521326,2,-1.0500011444091797,-1.3475008010864258,-1.3025007247924805,-2.7450008392333984,0.14999961853026988,0,-0.019006264679281792,-1.0143372606069887,18.11000061035156,-1.644445386343407,17.264999389648438,1.3275915366047764,17.290000915527347,-0.019006264679281792
1161,2005-02-15,18.4950008392334,19.040000915527344,18.34000015258789,18.524999618530273,6651400.0,0.004344280191623584,-3.117649698751248,-0.1538386298502471,71.02395029428828,58.77046785387363,-1.2557836387462764,-1.733398024448885,-1.343093348102805,-3.04593725480764,10.202788623446017,0.7000007629394531,0.16164420840945226,1.5607505798339858,-0.03235736633030939,3.1538585259982828,0.7641966067518382,2.3573045529161334,-2.292641572480335,73.92344322946042,3.486913454062332,0.7965539730821481,2,-0.9100008010864258,-1.2075004577636719,-1.3825006484985352,-2.825000762939453,0.14499855041504262,1,-0.031630222507496586,-1.4675329822492829,18.415000915527344,-1.0143372606069887,18.11000061035156,-1.644445386343407,17.264999389648438,-0.031630222507496586
1162,2005-02-16,18.229999542236328,18.690000534057614,18.114999771118164,18.489999771118164,7521200.0,-0.014328266286688818,-1.3469429858194257,8.667026958290947,66.77080249623992,61.88760401586669,-0.8076424304885137,-1.4489630158976254,-1.0629239902051886,-2.7278957947013485,10.35404053188602,0.5750007629394496,0.25615541411054465,1.2362493515014634,-0.45909688388581316,2.9315955868887418,0.38857623380782513,2.0839224691951017,-1.7438761106058358,61.243956260574826,-6.060475788789809,0.8476731176936392,2,-0.5399990081787109,-0.9424991607666016,-1.1174993515014648,-2.489999294281006,0.5600013732910156,2,-0.019199143733318547,-3.117649698751248,18.4950008392334,-1.4675329822492829,18.415000915527344,-1.0143372606069887,18.11000061035156,-0.019199143733318547
1163,2005-02-17,18.280000686645508,18.600000381469727,18.200000762939453,18.450000762939453,8194000.0,0.0027427946058546926,-1.4242406727740369,0.6538458716942376,70.83785437419527,64.59196556993328,-0.591408572650348,-1.4367691984212314,-1.0857412628464296,-2.7193970750537666,11.616533258349971,0.39999961853027344,0.3659366642490731,1.2000004768371575,-0.5750074333066664,2.9750083869809814,0.3124965217652438,2.087504431909071,-1.5384895066253321,63.636355339936955,-3.3942765039160037,0.8875039550719124,2,-0.2849998474121094,-0.9925003051757812,-1.1675004959106445,-2.4300003051757812,0.13500022888183594,3,-0.03008758882656848,-1.3469429858194257,18.229999542236328,-3.117649698751248,18.4950008392334,-1.4675329822492829,18.415000915527344,-0.03008758882656848
1164,2005-02-18,18.57999992370605,18.71999931335449,18.149999618530273,18.190000534057614,6884000.0,0.01641133620305113,-1.4255243166028395,-2.2941130271853156,70.45201812883994,67.33219248393611,-0.7316274112625187,-1.6114660215607515,-1.3632143916995574,-2.9551251255435282,12.014756797780802,0.5699996948242152,0.5288092732169574,1.3679996967315624,-0.4423518103441708,3.1783512038072956,0.462823943193694,2.273175450269431,-1.6086397701351594,50.270224571980805,-14.215819192493882,0.9051757535378666,2,-0.5849990844726527,-1.2924995422363246,-1.5037498474121058,-2.7299995422363246,0.3649997711181676,4,-0.03848224733712857,-1.4242406727740369,18.280000686645508,-1.3469429858194257,18.229999542236328,-3.117649698751248,18.4950008392334,-0.03848224733712857
1165,2005-02-22,18.01499938964844,18.834999084472656,18.0049991607666,18.489999771118164,9255600.0,-0.030409070849173214,-2.353529359632865,-1.2179516021753498,63.07993798580404,67.95109004143839,-0.06269936793988862,-0.9095929979168211,-0.7798543459123017,-2.327847676337777,11.98398560735926,0.8299999237060547,0.7387143974282004,0.6864992141723683,-1.006157012598912,2.3791554409436486,-0.1598288992132737,1.5328273275580102,-0.8367751598819027,0.9662040509439725,-61.439906023068474,0.8463281133856403,2,-0.019998550415042615,-0.7274990081787145,-0.9474992752075231,-2.1649990081787145,1.1550006866455043,1,0.02803225563279277,-1.4255243166028395,18.57999992370605,-1.4242406727740369,18.280000686645508,-1.3469429858194257,18.229999542236328,0.02803225563279277
1166,2005-02-23,17.985000610351562,18.225000381469727,17.844999313354492,18.20499992370605,6109600.0,-0.0016652112302660838,1.9230825661152477,0.46315607720940666,64.87308877976241,68.80063954642141,-0.0041330336984586324,-0.7656644999828082,-0.7272752072742392,-2.2426187247239753,12.324586038619097,0.3800010681152344,0.8543986029085815,0.5592504501342788,-1.0427723187486038,2.1612732190171613,-0.2417609343071625,1.36026183457572,-0.6205987120089418,14.141548420657168,-48.594643190847385,0.8010113844414415,2,0.010000228881835938,-0.6975002288818359,-0.9600005149841309,-2.135000228881836,0.8549995422363281,2,0.03224909113276442,-2.353529359632865,18.01499938964844,-1.4255243166028395,18.57999992370605,-1.4242406727740369,18.280000686645508,0.03224909113276442
1167,2005-02-24,18.06999969482422,18.21500015258789,17.774999618530273,17.834999084472656,11426800.0,0.0047261096240238665,-1.478879444665327,-1.0681879264454885,70.1604253202815,69.40306564397031,0.0370415959296615,-0.7716970476951843,-0.7998463487955014,-2.286581304771582,13.300101511897546,0.4400005340576172,0.968205950343048,0.5689995765686042,-1.0039080188236795,2.141907171960888,-0.21745422112753943,1.3554533742647479,-0.538037894763125,27.830209898424634,-39.48782495921157,0.7864537976961421,2,-0.07499885559082031,-0.7824993133544922,-1.0099992752075195,-2.219999313354492,0.5650005340576207,3,0.03154397921697183,1.9230825661152477,17.985000610351562,-2.353529359632865,18.01499938964844,-1.4255243166028395,18.57999992370605,0.03154397921697183
1168,2005-02-25,18.7450008392334,18.825000762939453,18.01499938964844,18.600000381469727,12137600.0,0.03735479556220023,4.311479100482754,0.6170216219725991,68.75700304193133,68.8377743253011,-0.45364964990587,-1.3484727576911197,-1.4633463192744074,-2.9198766722293854,14.732778147298154,0.8100013732910121,0.9936993221229216,1.1377507209777846,-0.47125542905191864,2.746756871007488,0.33324764596293477,1.9422537959926345,-1.06223512762568,91.50959522802724,26.204387482612475,0.8045030750148512,2,-0.33750057220458984,-1.4575004577636719,-1.6312503814697266,-2.895000457763672,-0.2800006866455078,4,0.0024006441333286332,-1.478879444665327,18.06999969482422,1.9230825661152477,17.985000610351562,-2.353529359632865,18.01499938964844,0.0024006441333286332
1169,2005-02-28,18.295000076293945,19.149999618530273,17.8700008392334,18.70499992370605,10681000.0,-0.024006441333286,-1.0317468006454718,-2.8275762279339944,60.53475900920748,67.3877599367278,0.028332462755017218,-0.7868076284130652,-1.0150570056084973,-2.4330778760383858,15.969340037476876,1.279998779296875,1.0544646309419967,0.591249942779541,-0.933344759350792,2.115844644909874,-0.17104740828562726,1.3535472938447093,-0.5200004577636719,37.81821511008523,-25.383001365577933,0.762297351065167,2,0.16749954223632812,-0.9525003433227539,-1.1737499237060547,-2.4449996948242188,0.2849998474121058,0,0.006559215016833653,4.311479100482754,18.7450008392334,-1.478879444665327,18.06999969482422,1.9230825661152477,17.985000610351562,0.006559215016833653
1170,2005-03-01,18.729999542236328,18.875,18.280000686645508,18.34000015258789,7455200.0,0.023776958957548278,-1.333338319882118,-0.9512183775435283,60.064932384118336,66.17009128004224,-0.39927333894961237,-1.121390131139485,-1.4438470575831701,-2.835561441034004,17.612884756831846,0.5949993133544922,1.1002067351811924,0.9259994506835945,-0.5912753547640506,2.4432742561312395,0.16736204795977372,1.6846368534074152,-0.8599987030029297,69.45453990589489,9.969648452595322,0.7586374027238216,3,-0.2674999237060547,-1.3874998092651367,-1.8699994087219238,-2.8799991607666016,0.12000083923339844,1,0.0114789192654845,-1.0317468006454718,18.295000076293945,4.311479100482754,18.7450008392334,-1.478879444665327,18.06999969482422,0.0114789192654845
1171,2005-03-02,18.825000762939453,19.190000534057614,18.59499931335449,18.68000030517578,9626200.0,0.005072142179656458,-2.777756248788909,0.37179662741108804,68.25205453603634,66.33467484001963,-0.4945483679615883,-1.1048896809454014,-1.5339859483974578,-2.889819336456613,19.471600959902297,0.595001220703125,1.0215276301756688,0.9142506599426277,-0.573143354002994,2.4016446738882493,0.17055365296981861,1.6579476669154367,-0.9549999237060547,74.20497986164673,14.982940457408901,0.7436970069728103,3,-0.3425006866455078,-1.3675003051757812,-2.085000514984131,-2.970000743865967,-0.6300010681152344,2,0.018326656009156173,-1.333338319882118,18.729999542236328,-1.0317468006454718,18.295000076293945,4.311479100482754,18.7450008392334,0.018326656009156173
1172,2005-03-03,18.625,19.1200008392334,18.399999618530273,19.01499938964844,5818800.0,-0.010624210084134056,1.3999949137563816,-2.689642471916049,65.52510381538978,65.74436922237457,-0.25996220643504486,-0.7790437744903222,-1.3187738001581195,-2.646311831648335,21.167902656204543,0.720001220703125,0.9160909076094654,0.6089999198913567,-0.7569804846408417,1.974980324423555,-0.0739902823747407,1.2919901221574541,-0.5701992034912102,57.196919342253715,-1.7916500011764356,0.6829902022660989,3,-0.1424999237060547,-1.0299997329711914,-1.8849997520446777,-2.7249999046325684,-0.8999996185302734,3,0.011543632353712141,-2.777756248788909,18.825000762939453,-1.333338319882118,18.729999542236328,-1.0317468006454718,18.295000076293945,0.011543632353712141
1173,2005-03-04,18.774999618530273,18.899999618530273,18.665000915527344,18.875,4745000.0,0.008053670793571666,2.133324008494081,0.2564116358229954,59.023044995271796,64.47448331864479,-0.37142100746321205,-0.7642412782573587,-1.4571470719886292,-2.747179656572545,22.61902930177961,0.27499961853027344,0.8321980335216459,0.6294995307922377,-0.4708495738262748,1.7298486354107503,0.07932497848298325,1.1796740831014922,-0.5612708587646473,68.5605294338643,12.035295368501764,0.550174552309256,3,-0.2924995422363281,-1.159998893737793,-2.034999370574951,-2.779999256134033,-1.2349987030029261,4,-0.007456692010276211,1.3999949137563816,18.625,-2.777756248788909,18.825000762939453,-1.333338319882118,18.729999542236328,-0.007456692010276211
1174,2005-03-07,19.1299991607666,19.450000762939453,18.690000534057614,18.690000534057614,8733400.0,0.0189080985059491,-2.454557276991195,-4.399969482538325,59.5715898697642,64.08466686130703,-0.7154341315244643,-1.008715199935903,-1.7905137586595643,-3.0503246293686956,24.624033478152814,0.7600002288818395,0.7955953143156123,0.881499099731446,-0.17993053814950244,1.9429287376123945,0.3507842807909718,1.4122139186719203,-0.7795923526000976,72.64943749521126,19.370558194169618,0.5307148189404739,3,-0.5174989700317383,-1.3849983215332031,-2.3899989128112793,-2.9424991607666016,-1.7049999237060547,0,-0.03476210336394292,2.133324008494081,18.774999618530273,1.3999949137563816,18.625,-2.777756248788909,18.825000762939453,-0.03476210336394292
1175,2005-03-08,18.979999542236328,19.375,18.825000762939453,19.165000915527344,6478200.0,-0.007841067700510185,-1.2222239347723893,-0.4204589788717097,56.37317241769959,63.14023170996671,-0.4628249151033579,-0.7664866392029239,-1.6353301328868852,-2.8592747221813113,25.796885834290773,0.5499992370605469,0.7334617748791388,0.6479994773864739,-0.36417580107747227,1.66017475585042,0.1419118381545026,1.1540871166184452,-0.45365770130615246,55.23802776733279,4.381742379972948,0.506087639231973,3,-0.36749935150146484,-1.1899995803833008,-2.239999294281006,-2.7049994468688965,-1.75,1,-0.02107479600513973,-2.454557276991195,19.1299991607666,2.133324008494081,18.774999618530273,1.3999949137563816,18.625,-0.02107479600513973
1176,2005-03-09,18.75,19.30500030517578,18.674999237060547,19.114999771118164,5642200.0,-0.012117995141386007,-1.446599928150543,1.9729570901292863,56.89655695787544,61.66646855858825,-0.12616610799705086,-0.4866152454556847,-1.3948139974600124,-2.589784262107294,26.737596678076446,0.6300010681152344,0.6451950125924242,0.37049989700317454,-0.6255917565288982,1.3665915505352473,-0.12754592976286006,0.8685457237692091,-0.07587273154834051,33.33333333333333,-15.539405241895977,0.49804582676603565,3,-0.08999919891357422,-0.9600000381469727,-2.0199999809265137,-2.4749999046325684,-2.2900009155273473,2,0.0053333536783854996,-1.2222239347723893,18.979999542236328,-2.454557276991195,19.1299991607666,2.133324008494081,18.774999618530273,0.0053333536783854996
1177,2005-03-10,18.94499969482422,19.13500022888184,18.459999084472656,18.915000915527344,4437600.0,0.01039998372395834,2.2926897347388393,-0.08218848796801922,58.492965219013875,60.52601991159742,-0.20561715241382217,-0.5810605915244444,-1.5795546115007468,-2.7396067586887582,27.894487296572713,0.6750011444091832,0.6370438786447359,0.4827496528625481,-0.40087607482618637,1.3663753805512826,0.04093678901818265,0.9245625167069136,0.5050010681152344,48.98987758310439,1.9026539203015318,0.4418128638443664,3,-0.28499889373779297,-1.1549997329711914,-2.3324995040893555,-2.53749942779541,-2.3299999237060547,3,-0.03958828250627522,-1.446599928150543,18.75,-1.2222239347723893,18.979999542236328,-2.454557276991195,19.1299991607666,-0.03958828250627522
1178,2005-03-11,18.459999084472656,19.25,18.2450008392334,19.045000076293945,7761800.0,-0.02560045490441809,1.020097111759034,-19.500826551373347,48.53657526745915,59.1928883847365,0.26228671935546544,-0.002048323096730087,-1.090202698950275,-2.212509080054648,28.978465997722346,1.0049991607666016,0.6144273052964877,-0.0620009422302239,-0.743171491292653,0.6191696068322052,-0.40258621676143846,0.27858433230099067,0.9702016448974611,17.842179157822425,-27.650965831268127,0.3405852745312144,3,0.38750171661376953,-0.6699991226196289,-1.8799991607666016,-2.0524988174438477,-1.4449996948242188,4,-0.03981574969963908,2.2926897347388393,18.94499969482422,-1.446599928150543,18.75,-1.2222239347723893,18.979999542236328,-0.03981574969963908
1179,2005-03-14,18.489999771118164,18.649999618530273,18.26499938964844,18.549999237060547,4353400.0,0.0016251727049512166,1.9615376150826855,0.10256301575760737,56.6619959370537,58.81478433506265,0.29374618036158395,-0.0022353607094487415,-1.1184763387400558,-2.2008487261035476,29.266439977359372,0.3850002288818324,0.5625851434569107,-0.051000213623048296,-0.7044169476566751,0.6024165204105785,-0.3777085806398617,0.2757081533937651,0.8927929626464852,21.681337508123118,-28.227857920991784,0.3267083670168128,3,0.3575010299682617,-0.5949993133544922,-1.9099998474121094,-1.9024996757507324,-1.6949996948242188,0,-0.05137906259332348,1.020097111759034,18.459999084472656,2.2926897347388393,18.94499969482422,-1.446599928150543,18.75,-0.05137906259332348
1180,2005-03-15,18.065000534057614,18.684999465942386,18.0,18.55500030517578,7176600.0,-0.022985356534423018,-1.2096727055703849,8.166735543758206,51.01009979380405,56.89901158592572,0.6867101483830851,0.41655529184695794,-0.6971365857543006,-1.7386319133815853,29.075567156085413,0.6849994659423864,0.46084944445574294,-0.458499431610111,-1.144080780425064,0.22708191720484194,-0.8012901060175892,-0.11570875720263274,1.2722805239257866,4.980882671047206,-47.40984037207111,0.3427906744074765,3,0.6599998474121129,0.1350002288818395,-1.4375004768371547,-1.477500438690182,-0.7100009918212855,1,-0.03542769322317396,1.9615376150826855,18.489999771118164,1.020097111759034,18.459999084472656,2.2926897347388393,18.94499969482422,-0.03542769322317396
1181,2005-03-16,17.90999984741211,18.30500030517578,17.610000610351562,17.825000762939453,7486400.0,-0.008580165074076995,-1.6990311398180795,-0.17346760035967038,48.01489150837576,54.95343244070195,0.7803283684998235,0.5538797364395975,-0.5357438974770972,-1.5524458029000243,28.12061105427671,0.6949996948242188,0.428683355492506,-0.5842500686645522,-1.3228208605713085,0.15432072324220414,-0.9535354646179321,-0.21496467271117226,1.347044347092286,18.292643214023204,-35.66792684405935,0.3692853959533789,3,0.6200008392333984,0.29000091552734375,-1.1024999618530273,-1.2099995613098145,-0.350000381469723,2,-0.03796763321994323,-1.2096727055703849,18.065000534057614,1.9615376150826855,18.489999771118164,1.020097111759034,18.459999084472656,-0.03796763321994323
1182,2005-03-17,17.8799991607666,18.084999084472656,17.78499984741211,17.809999465942386,4338600.0,-0.001675080228984105,-4.000031789426837,0.8235346916793407,37.22302610671228,52.53120811975089,0.7750410428344416,0.5863787769685658,-0.46813604520363583,-1.4766672790355564,27.55559147857109,0.2999992370605469,0.3640249540852949,-0.5967507362365723,-1.3770898105257992,0.18358833805265462,-0.9869202733811839,-0.2065811990919606,1.2452815470055683,16.46333237190521,-31.394771497326005,0.3901695371446132,3,0.6500015258789062,0.32000160217285156,-1.0387487411499023,-1.169999122619629,-0.2649993896484375,3,-0.07941835251367357,-1.6990311398180795,17.90999984741211,-1.2096727055703849,18.065000534057614,1.9615376150826855,18.489999771118164,-0.07941835251367357
1183,2005-03-18,17.729999542236328,18.010000228881836,17.645000457763672,17.895000457763672,6482000.0,-0.008389240803736264,-1.1791090664783985,-2.3571662125341795,40.842781970645994,50.450229464293315,0.8506764102046915,0.7305148728046547,-0.28343121096809654,-1.2729943934607775,26.86074443293031,0.36499977111816406,0.2446806850876868,-0.7192502975463881,-1.56482252537079,0.12632193027801364,-1.1420364114585908,-0.2964641836341855,1.2740587577421927,11.16270322155959,-36.39706840683972,0.42278611391220167,3,0.7625007629394531,0.470001220703125,-0.9012489318847656,-1.0199995040893555,-0.6499996185302734,4,-0.06288774957168031,-4.000031789426837,17.8799991607666,-1.6990311398180795,17.90999984741211,-1.2096727055703849,18.065000534057614,-0.06288774957168031
1184,2005-03-21,17.864999771118164,18.059999465942386,17.670000076293945,17.780000686645508,4927200.0,0.0076142263038552205,-1.557370488030641,-0.5151431081518473,34.47039091376665,48.016587074967426,0.5781658043942883,0.56834128203284,-0.3836986079619287,-1.3519535759782997,26.022208044581184,0.38999938964844105,0.1473118703115226,-0.5485000610351562,-1.4304721529198154,0.33347203084950294,-0.9894861069774841,-0.10751401509282843,1.027533913690199,23.72087741679064,-20.199000025255696,0.44098604594232904,3,0.5925006866455078,0.33500099182128906,-1.013749599456787,-1.1549997329711914,-1.039999008178711,0,-0.04757908717378756,-1.1791090664783985,17.729999542236328,-4.000031789426837,17.8799991607666,-1.6990311398180795,17.90999984741211,-0.04757908717378756
1185,2005-03-22,18.520000457763672,19.190000534057614,18.46500015258789,18.5,15938000.0,0.03666390680309051,-15.111092273131781,0.2353020375190737,45.44095375379759,46.74374227451433,-0.16645195192530693,-0.049419940110986715,-1.0191728494058836,-1.9614647702046568,26.06531095472332,1.3250007629394496,0.09256064701212097,0.08125057220458842,-0.7813884189749096,0.9438895633840865,-0.3500689233851588,0.5125700677943357,-0.9099998474121094,57.594929832503524,16.782762910590108,0.4313194955897484,3,-0.09000015258789062,0.010000228881835938,-1.42625093460083,-1.5925006866455078,-1.8999996185302699,1,-0.09314256689160061,-1.557370488030641,17.864999771118164,-1.1791090664783985,17.729999542236328,-4.000031789426837,17.8799991607666,-0.09314256689160061
1186,2005-03-23,18.565000534057614,19.1200008392334,18.524999618530273,18.690000534057614,10411000.0,0.002429809675035699,-4.804838109415907,-6.249856952126645,49.0595696567789,45.69558721204378,-0.26871183717883085,-0.051373917574281336,-1.0404971782719237,-1.9621679185389667,26.445188111777757,0.6000003814697266,0.003286439124636331,0.09725065231322816,-0.7397772305349406,0.9342785351613969,-0.3212632891108562,0.5157645937373125,-0.92339992523193,59.54692756396398,19.9477926359045,0.4185139414240852,3,-0.13500022888183238,-0.03499984741210582,-1.3487505912780726,-1.4975004196166957,-1.855001449584961,2,-0.06517645876721256,-15.111092273131781,18.520000457763672,-1.557370488030641,17.864999771118164,-1.1791090664783985,17.729999542236328,-0.06517645876721256
1187,2005-03-24,18.63999938964844,19.024999618530273,18.604999542236328,18.649999618530273,5636000.0,0.0040397981919386705,-9.500011920940324,0.08000183105465908,47.83306197750743,45.61741906871582,-0.4375364333043237,-0.08588360967284103,-1.0899771014163768,-1.9883115681976484,26.99248009914159,0.4599990844726598,-0.06579833252204281,0.14374952316284606,-0.6748685888609067,0.9623676351865988,-0.26555953284902856,0.5530585791747207,-0.9674307823181181,64.40122218450087,27.2896280752272,0.409309056011876,3,-0.2399988174438512,-0.10999870300293324,-1.2037491798400914,-1.3524990081787145,-1.7150001525878942,3,-0.057939911967262336,-4.804838109415907,18.565000534057614,-15.111092273131781,18.520000457763672,-1.557370488030641,17.864999771118164,-0.057939911967262336
1188,2005-03-28,18.790000915527344,18.9950008392334,18.674999237060547,18.73500061035156,6219800.0,0.008047292424387287,-2.6570973929723603,-5.499904634753406,44.15810927462461,44.22809832844592,-0.598771661203088,-0.24489698159040785,-1.2170261947736059,-2.0868921157805786,26.778567707264422,0.3550014495849574,-0.12132259999209793,0.2915010452270508,-0.5302372336812589,1.1132393241353604,-0.11936809422710226,0.7023701846812038,-1.0870836696624764,73.68424354826988,39.371473067344134,0.41086913945415476,3,-0.3900003433227539,-0.26000022888183594,-1.3012504577636719,-1.5025005340576172,-2.205001831054691,0,-0.06253332023194336,-9.500011920940324,18.63999938964844,-4.804838109415907,18.565000534057614,-15.111092273131781,18.520000457763672,-0.06253332023194336
1189,2005-03-29,18.415000915527344,19.06999969482422,18.26000022888184,18.76499938964844,5964600.0,-0.019957423189379098,-1.4545444036644377,-6.3635733111385075,40.98886376855329,43.11462765897361,-0.2632081913602242,0.14709581275685935,-0.8215073566689206,-1.6653231349619055,25.856101563464673,0.8099994659423793,-0.21548595149453575,-0.08949899673461914,-0.9067209204141662,0.7277229269449279,-0.49810995857439266,0.3191119651051544,-0.6823420038986221,16.666735030394257,-14.379532499284736,0.4086109618397737,3,-0.015000343322753906,0.11499977111816406,-0.7737503051757812,-1.1275005340576172,-1.3550014495849574,1,-0.07249529869399185,-2.6570973929723603,18.790000915527344,-9.500011920940324,18.63999938964844,-4.804838109415907,18.565000534057614,-0.07249529869399185
1190,2005-03-30,18.94499969482422,18.95499992370605,18.46999931335449,18.520000457763672,4087000.0,0.0287808174285773,1.1797795189192317,-1.2142888283378623,52.83842237066405,43.65057553256119,-0.7322563528332289,-0.38574728832530525,-1.3310143831135157,-2.1427233351147947,24.883784203005117,0.5399990081787074,-0.21594186204994514,0.42974977493286204,-0.40542107637022795,1.264920626235952,0.012164349281317044,0.847335200584407,-1.1831939507469187,79.65104416174297,46.87431126873985,0.4175854256515453,3,-0.5274991989135742,-0.41499900817871094,-1.3037490844726562,-1.6574993133544922,-2.0650005340576207,2,-0.11190282217127456,-1.4545444036644377,18.415000915527344,-2.6570973929723603,18.790000915527344,-9.500011920940324,18.63999938964844,-0.11190282217127456
1191,2005-03-31,19.170000076293945,19.2549991607666,18.854999542236328,18.9950008392334,6665200.0,0.01187650488752423,1.3188558033591702,0.4117636499088959,53.24675682117558,45.43099005639045,-0.84901248485507,-0.6151131265743714,-1.5424797304108466,-2.3133626176056126,23.68272287869771,0.39999961853027344,-0.25041826693501434,0.6375001907348619,-0.23789146571257902,1.5128918471823027,0.19980436251114142,1.0751960189585823,-1.3796304364170382,91.45736927459329,58.22273493294701,0.43769582822372094,3,-0.7200002670288086,-0.6399993896484375,-1.5287494659423828,-1.8824996948242188,-2.1800003051757812,3,-0.13302030395993214,1.1797795189192317,18.94499969482422,-1.4545444036644377,18.415000915527344,-2.6570973929723603,18.790000915527344,-0.13302030395993214
1192,2005-04-01,18.84000015258789,19.334999084472656,18.670000076293945,19.270000457763672,6508400.0,-0.017214393447715248,1.3750068119891008,-2.4571553133514987,55.74019502199501,47.08625817320701,-0.411823304576469,-0.28267284431203166,-1.1794502803775977,-1.9279735623198988,22.717367742333206,0.6649990081787109,-0.2352937305475109,0.29675025939941335,-0.5886475414865551,1.1821480602853818,-0.14594864104357086,0.7394491598423976,-0.9910453318753945,53.953538712121194,17.99641604168597,0.44269890044298355,4,-0.33750057220458984,-0.3099994659423828,-1.1987495422363281,-1.552499771118164,-1.6550006866455043,4,-0.11305738061911097,1.3188558033591702,19.170000076293945,1.1797795189192317,18.94499969482422,-1.4545444036644377,18.415000915527344,-0.11305738061911097
1193,2005-04-04,18.63500022888184,18.82999992370605,18.415000915527344,18.825000762939453,5958000.0,-0.010881099896270063,3.150013828356826,0.4418613935167853,52.080350536137324,49.04292035347041,-0.0725814778592202,-0.09349250629790262,-0.927486538676991,-1.6636636152367892,21.508075333119642,0.4249992370605469,-0.19425305021134776,0.09875030517578409,-0.781129376797999,0.9786299871495672,-0.34118953581110745,0.5386901461626756,-0.6968827523437326,34.883758066319146,-2.7602204764257863,0.43993984098689115,4,0.1624994277954066,-0.10499954223633168,-0.993749618530277,-1.347499847412113,-1.6450004577636754,0,-0.09176286400957545,1.3750068119891008,18.84000015258789,1.3188558033591702,19.170000076293945,1.1797795189192317,18.94499969482422,-0.09176286400957545
1194,2005-04-05,18.46500015258789,18.875,18.325000762939453,18.63500022888184,4767200.0,-0.00912262271027342,-1.4444472701533089,0.8947347287055517,56.191941780423576,50.237474578651074,0.2139815555222988,0.02543726421127701,-0.6917034230953298,-1.4372148344329716,19.552984835533945,0.5499992370605469,-0.1050484061917345,-0.037999820709227805,-0.8724957479036419,0.7964961064851863,-0.4552477843064331,0.3792481428879775,-0.44306977957371174,13.861348743225124,-26.76118115669839,0.4172479635972063,4,0.33249950408935547,0.06500053405761719,-0.617499828338623,-1.177499771118164,-1.2900009155273438,1,-0.10181430016678084,3.150013828356826,18.63500022888184,1.3750068119891008,18.84000015258789,1.3188558033591702,19.170000076293945,-0.10181430016678084
1195,2005-04-06,18.57999992370605,18.950000762939453,18.530000686645508,18.625,4014200.0,0.006227986469961921,-4.7931624156483075,0.2647062123439214,60.501566835816725,51.508807598544166,0.12112537269700141,-0.12760853073051948,-0.7300069009465595,-1.4920492007969166,17.541765138226907,0.4850006103515625,-0.012000840027337034,0.09699993133544638,-0.7080135459296812,0.902013408600574,-0.30550680729711743,0.4995066699680102,-0.47928542800436347,25.247483617547285,-17.447818962128334,0.40250673863256414,4,0.21749973297119496,-0.04999923706054332,-0.6775002479553187,-1.2375001907348597,-0.985000610351559,2,-0.08180842109823205,-1.4444472701533089,18.46500015258789,3.150013828356826,18.63500022888184,1.3750068119891008,18.84000015258789,-0.08180842109823205
1196,2005-04-07,18.850000381469727,18.905000686645508,18.51499938964844,18.530000686645508,4577200.0,0.014531779271924838,-1.2285642663295473,-7.1110922731313,64.13995822740043,53.32068495964339,-0.11644145819107621,-0.41079474404828176,-0.9300368030893935,-1.706249931783887,15.77957914785423,0.39000129699706676,0.10593289984591081,0.36200037002563334,-0.4511963234667462,1.175197063518013,-0.04459797672055643,0.7685987167718231,-0.6752288104417801,51.98024663380734,5.720294871587058,0.4065983467461893,4,-0.05250072479248047,-0.31999969482421875,-0.9475007057189941,-1.5075006484985352,-0.5750007629394531,3,-0.104509346463447,-4.7931624156483075,18.57999992370605,-1.4444472701533089,18.46500015258789,3.150013828356826,18.63500022888184,-0.104509346463447
1197,2005-04-08,18.19499969482422,18.93000030517578,18.15999984741211,18.81999969482422,12587400.0,-0.03474804633369655,-1.2158296284099017,-1.9531268626469256,55.908513218624236,54.62628539786557,0.5238904533341362,0.1951419108176431,-0.2281589810261373,-1.0172935532063185,14.304431532543054,0.7700004577636719,0.13012201711836013,-0.25550031661987305,-1.048893770599971,0.5378931373602249,-0.6521970436099203,0.14119641037017416,1.1399993896484375,4.430355297594329,-44.357830992441656,0.39669672699004815,4,0.5524997711181641,0.33500099182128906,-0.22499942779541016,-0.8324995040893555,0.4950008392333949,4,-0.06622698235322488,-1.2285642663295473,18.850000381469727,-4.7931624156483075,18.57999992370605,-1.4444472701533089,18.46500015258789,-0.06622698235322488
1198,2005-04-11,17.725000381469727,18.34000015258789,17.420000076293945,18.23500061035156,18700200.0,-0.02583123502267437,1.5555582046534053,0.8160003662109319,48.36066306042319,55.445374208073346,0.9241127064977128,0.6400703902170761,0.2824494441465788,-0.5095795054221952,13.694020712918817,0.9200000762939453,0.12409268626173287,-0.6887496948242173,-1.5458250028120304,0.16832561316359573,-1.1172873488181239,-0.2602120408303108,1.5864987182617192,19.934651522574644,-30.701486617206395,0.42853765399390625,4,0.6524991989135742,0.7100000381469727,0.3137497901916504,-0.3625001907348633,1.340000152587887,0,-0.030465495283818145,-1.2158296284099017,18.19499969482422,-1.2285642663295473,18.850000381469727,-4.7931624156483075,18.57999992370605,-0.030465495283818145
1199,2005-04-12,17.540000915527347,17.80500030517578,17.055000305175778,17.760000228881836,16259400.0,-0.010437205188203236,3.838718013400708,0.43137100906176795,37.1052665921797,53.697245788241744,1.0861622456087758,0.7907935338843757,0.5149662881791528,-0.28244868254092026,13.232464765072665,0.7500000000000036,0.11018635655014464,-0.8262492179870584,-1.7667691845475169,0.11427074857340003,-1.2965092012672876,-0.3559892347068292,1.6958382232665983,25.59369357218666,-23.164088486662088,0.47025998328023,4,0.6549987792968714,0.7124996185302699,0.5087494850158656,-0.17750072479248402,1.744998931884762,1,-0.03135696212662642,1.5555582046534053,17.725000381469727,-1.2158296284099017,18.19499969482422,-1.2285642663295473,18.850000381469727,-0.03135696212662642
1200,2005-04-13,17.424999237060547,17.844999313354492,17.274999618530273,17.440000534057614,6179800.0,-0.006556537768763415,-2.6190395456279405,0.06818792644545628,35.27130426639795,51.69997328215535,1.0760338298383019,0.901615825364658,0.6655230493133786,-0.13074598594513986,13.319090006389745,0.5699996948242188,0.09086280427771598,-0.9092508316040053,-1.9328118427199286,0.11431017951191791,-1.421031337161967,-0.3974703260460437,1.679989571716309,19.733276367187653,-26.517155550082155,0.5117805055579618,4,0.7700004577636719,0.7900009155273438,0.753751277923584,0.06750106811523438,1.8350009918212926,2,-0.014347202923732927,3.838718013400708,17.540000915527347,1.5555582046534053,17.725000381469727,-1.2158296284099017,18.19499969482422,-0.014347202923732927
1201,2005-04-14,17.229999542236328,17.600000381469727,17.065000534057614,17.325000762939453,7766600.0,-0.011190800766836317,-1.5176508603279495,6.332867132868633,32.330836412656325,49.09893343667328,1.0805343843495727,1.0994277834528248,0.8956733044162561,0.09771850549200423,14.3200938272387,0.5349998474121129,0.10546052532458461,-1.0702505111694336,-2.1934721357969202,0.052971113458053054,-1.6318613234831787,-0.5086396988556885,1.7519899563244614,9.333292643229338,-33.19102087984075,0.5616108123137437,4,0.7725009918212891,0.9650001525878906,0.9712505340576172,0.2625007629394531,2.760000228881836,3,0.02118396870664041,-2.6190395456279405,17.424999237060547,3.838718013400708,17.540000915527347,1.5555582046534053,17.725000381469727,0.02118396870664041
1202,2005-04-15,16.459999084472653,17.100000381469727,16.305000305175778,16.899999618530273,12344800.0,-0.04468952282187555,-1.1200055949035408,4.6315250562159065,24.728833811618514,46.05987602283784,1.6510542087195184,1.8525732085085167,1.6980820273188328,0.8931340363855504,15.692623151014459,0.9249992370605504,0.007749342903501599,-1.7692509651184132,-3.153509854101234,-0.3849920761355925,-2.4613804096098235,-1.0771215206270028,2.406371062485036,7.616648202405776,-29.68696427999916,0.6921294444914097,4,1.1675014495849645,1.360000610351566,1.7650012969970739,1.0325012207031286,3.4400005340576207,4,0.1102673532813121,-1.5176508603279495,17.229999542236328,-2.6190395456279405,17.424999237060547,3.838718013400708,17.540000915527347,0.1102673532813121
1203,2005-04-18,16.614999771118164,16.725000381469727,16.399999618530273,16.415000915527347,6115400.0,0.009416810162020672,-1.8260757793128612,-0.4545423019069011,29.498854070493707,43.09397738840119,1.3179832893656034,1.696749782444254,1.5887586510978622,0.7643884280870736,17.423818412580946,0.3250007629394531,-0.11881356113469721,-1.5585002899169922,-3.107436213887066,-0.00956436594691823,-2.332968251902031,-0.7840323279319534,2.0464607884969723,20.129848415227773,-18.966925781213885,0.7744679619850373,4,1.0125007629394531,1.2049999237060547,1.6100006103515625,0.8775005340576172,4.125,0,0.12488719780462598,-1.1200055949035408,16.459999084472653,-1.5176508603279495,17.229999542236328,-2.6190395456279405,17.424999237060547,0.12488719780462598
1204,2005-04-19,17.014999389648438,17.15999984741211,16.815000534057614,16.834999084472653,8233000.0,0.024074608729492297,-2.1363943749890937,0.9000066757584476,27.34742561791799,39.410183919745776,0.7718377840045925,1.2962654014873678,1.2114955731473067,0.38956396078844335,18.806378267116035,0.5450000762939453,-0.2346612971873263,-1.1160006523132324,-2.7451456139085053,0.5131443092820405,-1.9305731331108689,-0.301428171515596,1.4579443496115516,46.10386634679349,11.635570310220956,0.8145724807976367,4,0.6025009155273438,0.8050003051757812,1.303750991821289,0.47750091552734375,3.280000686645508,1,0.12048199929154002,-1.8260757793128612,16.614999771118164,-1.1200055949035408,16.459999084472653,-1.5176508603279495,17.229999542236328,0.12048199929154002
1205,2005-04-20,16.795000076293945,17.450000762939453,16.614999771118164,17.270000457763672,6903400.0,-0.01292972796039804,1.0,-2.6388865341414305,22.091663879981013,34.738151214476964,0.7956817129241749,1.4550046964208931,1.4444067003673595,0.6332357130094834,18.27687391420769,0.8350009918212891,-0.33821778620258414,-1.249749946594239,-2.972161442873734,0.472661549685256,-2.1109556947339847,-0.3885441984544933,1.5045081882393063,37.83781793437854,10.141279528406322,0.8612057481397474,4,0.8225002288818359,1.0249996185302734,1.5762505531311035,0.6975002288818359,3.5499992370605433,2,0.14825839593968126,-2.1363943749890937,17.014999389648438,-1.8260757793128612,16.614999771118164,-1.1200055949035408,16.459999084472653,0.14825839593968126
1206,2005-04-21,17.354999542236328,17.420000076293945,17.075000762939453,17.25,5002600.0,0.03334322497162834,1.936156743068632,-0.22105149034079274,33.44481150209748,32.242184357085094,0.0014693428057022118,0.8429242342801686,0.8882959306830287,0.09936750958950569,17.71875448811041,0.625,-0.442365701514575,-0.6292504310607896,-2.3597034586400625,1.1012025965184833,-1.494476944850426,0.23597608272884685,0.7849480855483257,91.70295347403844,64.5465091560466,0.8652265137896368,4,-0.03249931335449219,0.4650001525878906,1.1075010299682617,0.13750076293945312,2.8700008392333984,3,0.1097666803164914,1.0,16.795000076293945,-2.1363943749890937,17.014999389648438,-1.8260757793128612,16.614999771118164,0.1097666803164914
1207,2005-04-22,17.559999465942386,17.610000610351562,17.200000762939453,17.354999542236328,5684200.0,0.011812153795058178,1.6885040866993102,1.952388737511387,38.01560070629306,31.092732984403973,-0.33869536287634716,0.582742376243786,0.7060882824022663,-0.07245528915648691,16.993508418931075,0.4099998474121094,-0.5781047843861558,-0.37025051116943075,-2.0818445781024906,1.341343555763629,-1.2260475446359607,0.48554652229709916,0.43315237603355783,95.86767740298174,66.80991855899538,0.8557970334665297,4,-0.48499965667724965,0.2600002288818324,0.8050012588500941,-0.06749916076660512,2.9400005340576136,4,0.13838270951481313,1.936156743068632,17.354999542236328,1.0,16.795000076293945,-2.1363943749890937,17.014999389648438,0.13838270951481313
1208,2005-04-25,17.614999771118164,17.844999313354492,17.34000015258789,17.649999618530273,4846800.0,0.00313213592531425,1.3764709050273312,-0.1707310265261091,40.2745970453997,31.444880812539523,-0.4592334869272676,0.45871922851359415,0.6757952855669416,-0.10344163259259886,16.06631739552911,0.5049991607666016,-0.7658870226758445,-0.25650014877319194,-1.9239319792501384,1.4109316817037545,-1.090216064011667,0.577215766465283,0.2430999479137661,81.30084326550613,48.24213872153024,0.8337159152384734,4,-0.5399999618530273,0.2049999237060547,0.7500009536743164,-0.12249946594238281,2.6300010681152344,0,0.129718982520717,1.6885040866993102,17.559999465942386,1.936156743068632,17.354999542236328,1.0,16.795000076293945,0.129718982520717
1209,2005-04-26,17.079999923706055,17.5,16.78499984741211,17.469999313354492,9281200.0,-0.030371833912215207,2.1777730682829652,11.142888283378747,34.342382950934635,31.341667333043603,0.004082512596440324,0.9365958278687003,1.2025540248437494,0.4441625508983833,16.32606188865949,0.8299999237060547,-0.9007468887406773,-0.7247499465942369,-2.407387590821603,0.9578876976331294,-1.5660687687079182,0.1165688755194445,0.7649993896484375,37.804904523984526,3.6028884660226055,0.8413188221136829,4,-0.005000114440917969,0.7399997711181641,1.2662506103515625,0.41250038146972656,3.360000610351559,1,0.21428570630918098,1.3764709050273312,17.614999771118164,1.6885040866993102,17.559999465942386,1.936156743068632,17.354999542236328,0.21428570630918098
1210,2005-04-27,16.825000762939453,17.100000381469727,16.725000381469727,16.875,6000200.0,-0.014929693320002713,-2.0,0.12820337258891193,28.795813818791913,30.948887044836443,0.18441463037287775,1.0799986236160954,1.4363464753771567,0.7052218967114037,16.62896997074728,0.375,-0.9790639842558271,-0.8737491607666001,-2.5206632591815463,0.773164937648346,-1.6972062099740732,-0.05029211155912705,1.019998550415039,8.9286140033583,-22.073453990872807,0.8234570492074735,4,0.2499990463256836,0.9949989318847656,1.5037498474121094,0.6674995422363281,3.2349987030029332,2,0.20624066306123945,2.1777730682829652,17.079999923706055,1.3764709050273312,17.614999771118164,1.6885040866993102,17.559999465942386,0.20624066306123945
1211,2005-04-28,16.620000839233402,17.170000076293945,16.549999237060547,16.75,6416200.0,-0.012184244541468714,-3.592558579814777,2.600022888532774,31.79191592669612,31.733673946511736,0.3283121639708142,1.1427533660396385,1.6147413041719716,0.9132353938569295,16.545935471595477,0.6200008392333984,-1.0029544044983076,-0.9512491226196254,-2.511110553456568,0.6086123082173174,-1.7311798380380985,-0.1713184072011522,1.101798553466793,5.405528806854357,-27.76147015944823,0.7799307154184714,4,0.5024986267089808,1.1999988555908168,1.8599996566772425,0.8724994659423793,3.3899993896484375,3,0.2241274540328424,-2.0,16.825000762939453,2.1777730682829652,17.079999923706055,1.3764709050273312,17.614999771118164,0.2241274540328424
1212,2005-04-29,16.709999084472653,16.985000610351562,16.094999313354492,16.78499984741211,10483200.0,0.005415056600165835,2.747355825215429,0.5769326701586475,37.13559104875219,32.582200277429344,0.31011799323390576,0.9328253498047907,1.5071783029747188,0.8258466314595267,17.082247189428358,0.8900012969970703,-1.0106782418350484,-0.7547508239746143,-2.2388934824602735,0.7293918345110448,-1.496822153217444,-0.012679494731784757,0.8984563812255892,35.142844063894884,0.2895650896001172,0.7420713292428297,4,0.2600002288818395,1.0050001144409215,1.7700014114379918,0.7825012207031286,3.135000228881836,4,0.21035317112993135,-3.592558579814777,16.620000839233402,-2.0,16.825000762939453,2.1777730682829652,17.079999923706055,0.21035317112993135
1213,2005-05-02,16.924999237060547,17.059999465942386,16.825000762939453,16.899999618530273,5769000.0,0.012866556814337349,-1.6857404440375778,-0.3333248563145155,42.26412686104512,34.23961152666569,0.16060498657153133,0.6146616889480789,1.275137634820105,0.6202413244428371,18.139132146088695,0.35000038146973367,-0.9842864795380564,-0.454250621795655,-1.8488542894098288,0.9403530458185188,-1.15155245560274,0.2430512120114301,0.5321106134033187,59.07469879518072,22.097966847625713,0.6973018338070868,5,0.04500007629394531,0.7899999618530273,1.540001392364502,0.5675010681152344,2.8700008392333984,0,0.2112260516450306,2.747355825215429,16.709999084472653,-3.592558579814777,16.620000839233402,-2.0,16.825000762939453,0.2112260516450306
1214,2005-05-03,16.584999084472653,17.170000076293945,16.459999084472653,16.854999542236328,10129800.0,-0.020088636213548394,-1.7307706415287882,-10.800183108262903,39.99999091738083,36.22942564193234,0.48410378656468467,0.8501847292943019,1.5841237501119245,0.9634434791648054,19.596240201144628,0.7100009918212926,-0.8478650395794709,-0.7002507209777882,-2.039034732695601,0.638533290740023,-1.3696427268366946,-0.03085871511888172,0.7358997122802755,45.58134170791826,6.158083389080183,0.6693920058589057,5,0.3850002288818395,1.1300001144409215,1.8800015449523961,0.9075012207031286,3.8650016784668004,1,0.2206814565451103,-1.6857404440375778,16.924999237060547,2.747355825215429,16.709999084472653,-3.592558579814777,16.620000839233402,0.2206814565451103
1215,2005-05-04,17.059999465942386,17.139999389648438,16.600000381469727,16.680000305175778,11260800.0,0.028640362236404426,1.0,-1.4074019129968007,48.10267671828577,37.85807733261993,0.05659862524331771,0.26927699013266704,1.1012038776527753,0.4953977620838721,20.99019030686425,0.5550003051757848,-0.7366619746567089,-0.1492503166198702,-1.3433116982558708,1.0448110650161304,-0.7462810074378723,0.4477803741981319,0.13830938247069824,89.76739234577134,44.615520789467844,0.5970306908180011,5,-0.09000015258789418,0.6549997329711879,1.4050011634826625,0.4325008392333949,3.075000762939453,2,0.19812433610346059,-1.7307706415287882,16.584999084472653,-1.6857404440375778,16.924999237060547,2.747355825215429,16.709999084472653,0.19812433610346059
1216,2005-05-05,16.879999160766598,17.25,16.725000381469727,17.03499984741211,6845200.0,-0.01055101470167863,-1.2580713966356705,-0.4078974446491241,55.3984620582021,39.78950637172093,0.18118822461828898,0.3100172146109763,1.2719968880981298,0.6834523597152433,22.401467003131074,0.5249996185302734,-0.6463049603311326,-0.2307505607605016,-1.1478128583003055,0.6863117367793024,-0.6892817095304018,0.2277805880093986,-0.7849998474121058,67.96531434903272,17.3192227424627,0.45853114876990164,5,0.09000015258789418,0.8350000381469762,1.5937514305114782,0.6125011444091832,3.170000076293949,3,0.18838865303778674,1.0,17.059999465942386,-1.7307706415287882,16.584999084472653,-1.6857404440375778,16.924999237060547,0.18838865303778674
1217,2005-05-06,16.989999771118164,17.100000381469727,16.809999465942386,17.049999237060547,5352400.0,0.00651662415998433,2.624971688104191,0.38709161385589463,54.87646622874506,41.41193628098152,-0.020305060061680535,0.11079272261167361,1.1511371714684984,0.5764792754843135,24.269182163119833,0.2900009155273402,-0.5038442248962376,-0.06049995422363352,-0.8229263825741739,0.7019264741269069,-0.4417131683989055,0.32071325995163846,-0.8719004440307607,67.08861676340227,12.062658603457635,0.38121321417527076,5,-0.19250011444091797,0.7249994277954102,1.5000004768371582,0.5025005340576172,2.75,4,0.17775164793689213,-1.2580713966356705,16.879999160766598,1.0,17.059999465942386,-1.7307706415287882,16.584999084472653,0.17775164793689213
1218,2005-05-09,17.184999465942386,17.200000762939453,16.725000381469727,17.0,6693000.0,0.01147732180407135,3.418565864996496,-3.083351877165714,52.335167498337654,43.411134564026305,-0.31593917153193374,-0.13358577917168546,0.9255597589740994,0.3812009743852478,24.857034967119173,0.47500038146972656,-0.44978369297304965,0.1614997863769574,-0.5358192562488995,0.8588188290028143,-0.18715973493597104,0.5101593076898858,-1.044262125396731,91.77209383178702,34.14622676800618,0.34865952131292843,5,-0.5124998092651403,0.3375005722045863,1.331250667572018,0.3075008392333949,2.465000152587887,0,0.1547861466439815,2.624971688104191,16.989999771118164,-1.2580713966356705,16.879999160766598,1.0,17.059999465942386,0.1547861466439815
1219,2005-05-10,16.989999771118164,17.190000534057614,16.885000228881836,17.03499984741211,4485200.0,-0.011347087627827768,-1.3921671291690385,-0.24324435784025183,52.69709280852634,46.066832229552354,-0.15091935021021285,0.019074473762124455,1.1015924654287232,0.5707136807772244,24.955645133556814,0.3050003051757777,-0.44271735119411915,-0.005999851226807351,-0.6595616597506009,0.6475619572969862,-0.33278075548870234,0.32078105303508764,-0.8270771773834227,59.99994131231532,-0.12365281652591165,0.32678090426189665,5,-0.31750011444091797,0.5325002670288086,1.673750400543213,0.5025005340576172,2.7700004577636754,1,0.16509713613675792,3.418565864996496,17.184999465942386,2.624971688104191,16.989999771118164,-1.2580713966356705,16.879999160766598,0.16509713613675792
1220,2005-05-11,17.174999237060547,17.299999237060547,16.875,17.09000015258789,6084200.0,0.010888726806039806,1.5373158122480586,-1.8888653414148264,47.22221568124181,47.781309980057436,-0.31407924733263215,-0.1956455263899919,0.8853611844004945,0.38268433010313885,25.047677877790363,0.4249992370605469,-0.45332581520520066,0.19149961471557475,-0.43658094013412097,0.8195801695652705,-0.12254066270927311,0.5055398921404226,-0.9903350952004999,78.26082629824359,21.21756655301745,0.3140402774248478,5,-0.47749996185302734,0.3475008010864258,1.48875093460083,0.3175010681152344,2.325000762939453,2,0.19068423122907885,-1.3921671291690385,16.989999771118164,3.418565864996496,17.184999465942386,2.624971688104191,16.989999771118164,0.19068423122907885
1221,2005-05-12,17.594999313354492,17.81999969482422,17.280000686645508,17.280000686645508,6714200.0,0.02445415400005735,-2.4285800787163185,3.705906112557221,50.506510383600826,49.2669676839295,-0.6495370950927892,-0.6186154125250667,0.43530315637441674,-0.03921148163601629,24.417088316229684,0.6450004577636719,-0.37405657918049684,0.5932497024536119,-0.0842554796604098,1.2707548845676335,0.25449711139659925,0.9320022935106245,-1.3657217676864235,79.45200707200027,26.191223324327567,0.338752591057011,5,-0.4549999237060547,-0.08249950408935547,1.0687508583068848,-0.10249900817871094,1.7650012969970668,3,0.14435925061954968,1.5373158122480586,17.174999237060547,-1.3921671291690385,16.989999771118164,3.418565864996496,17.184999465942386,0.14435925061954968
1222,2005-05-13,18.274999618530273,18.48500061035156,17.844999313354492,17.934999465942386,9608400.0,0.03864736184784423,-1.4615412830576102,1.079370269452002,58.08823735656306,51.025202183431496,-1.2116100479918117,-1.218122317434542,-0.26102555861198695,-0.7109453908252164,22.82904964406039,0.8900012969970668,-0.22002718815642908,1.182499980926515,0.3435440328802386,2.0214559289727916,0.7630220069033768,1.6019779549496533,-1.9502787439128362,88.06812701639795,36.76984886052682,0.4194779740231374,5,-0.8024997711181676,-0.7624998092651367,0.3887505531311035,-0.7824993133544922,1.4500007629394531,4,0.09712720413577891,-2.4285800787163185,17.594999313354492,1.5373158122480586,17.174999237060547,-1.3921671291690385,16.989999771118164,0.09712720413577891
1223,2005-05-16,18.690000534057614,18.69499969482422,18.020000457763672,18.420000076293945,7994200.0,0.022708668902326146,3.821444141689373,0.7941186370317159,70.3282952345171,54.39501377422441,-1.5085571703197935,-1.5491231243624703,-0.6927048693588667,-1.117977047502297,21.275268644576563,0.6749992370605469,-0.05678207546610636,1.493750858306882,0.4224019568120063,2.5650997598017575,0.9580764075594423,2.0294253090543215,-2.192457280581447,99.72532079094178,44.79025745680204,0.5356744507474379,5,-1.042500495910641,-1.2950010299682582,-0.05125045776366832,-1.1024999618530238,0.8850002288818395,0,0.05617973285486011,-1.4615412830576102,18.274999618530273,-2.4285800787163185,17.594999313354492,1.5373158122480586,17.174999237060547,0.05617973285486011
1224,2005-05-17,19.065000534057614,19.09499931335449,18.520000457763672,18.649999618530273,8419000.0,0.02006420488413907,1.4210555903564357,1.5370378219528462,77.45097810055171,57.65593615003173,-1.670438165472774,-1.8579243539662542,-1.0918140514273098,-1.4799520071568821,20.836769470723873,0.5749988555908168,0.0875040148231534,1.7662508010864215,0.41279533287147174,3.119706269301373,1.0895230669789449,2.442978535193898,-2.3477116364466433,98.6487032173201,36.32876589021257,0.6767277341074756,5,-1.1550006866455043,-1.4700012207031214,-0.6587505340576136,-1.340000152587887,0.6700000762939453,1,0.030684451512478006,3.821444141689373,18.690000534057614,-1.4615412830576102,18.274999618530273,-2.4285800787163185,17.594999313354492,0.030684451512478006
1225,2005-05-18,19.28499984741211,19.88500022888184,19.09000015258789,19.20499992370605,14060800.0,0.011539433894139695,-4.1290415864245995,0.19277047522751273,82.53967588575259,60.671626575315116,-1.7228008261512997,-1.9835099984197129,-1.329027538848095,-1.6930193414998485,21.31561644539793,0.8199996948242259,0.2091006008168108,1.8617501258850098,0.26684580909815736,3.4566544426718604,1.0642979674915836,2.659202284278436,-2.2823856999119165,76.9673517502946,7.140450176620263,0.7974521583934255,5,-0.9799995422363281,-1.2950000762939453,-1.0612497329711914,-1.539999008178711,0.3150005340576172,2,0.02463056184744916,1.4210555903564357,19.065000534057614,3.821444141689373,18.690000534057614,-1.4615412830576102,18.274999618530273,0.02463056184744916
1226,2005-05-19,19.26000022888184,19.63999938964844,18.975000381469727,19.239999771118164,11749000.0,-0.001296324538660798,-1.4181815659700918,0.2500059604701952,81.63772592966652,63.64509987541751,-1.480371459736208,-1.9062071475565254,-1.314472804018905,-1.657250775863023,21.737442146296036,0.6649990081787145,0.3843922093912546,1.741500473022466,-0.05148069117771925,3.534481637222651,0.8450098909223733,2.6379910551225585,-1.8538520299882144,69.3627588476628,-4.651034641745525,0.8964905821000927,5,-0.9549999237060582,-1.2700004577636754,-1.0550003051757848,-1.514999389648441,0.11499977111816051,3,0.012461047158154326,-4.1290415864245995,19.28499984741211,1.4210555903564357,19.065000534057614,3.821444141689373,18.690000534057614,0.012461047158154326
1227,2005-05-20,19.989999771118164,19.9950008392334,19.125,19.399999618530273,15122600.0,0.03790236415166981,1.8999917348541202,29.499332443252438,83.7183771463965,67.13212316964628,-1.9445600072409768,-2.576944182758602,-2.0529363071476467,-2.3734843542670916,22.71348269415274,0.8700008392333984,0.5165608645569222,2.3500000000000014,0.24329107061730681,4.456708929382696,1.2966455353086523,3.4033544646913505,-2.23681228802619,99.74678141016294,22.85835107794074,1.0533544646913475,5,-1.5549993515014648,-1.9449996948242188,-1.891249656677246,-2.1999998092651367,-0.625,4,-0.03151571625712757,-1.4181815659700918,19.26000022888184,-4.1290415864245995,19.28499984741211,1.4210555903564357,19.065000534057614,-0.03151571625712757
1228,2005-05-23,19.899999618530273,20.239999771118164,19.8700008392334,19.94499969482422,10216000.0,-0.004502258810323956,-6.047757452451452,-0.07627129602689685,88.59139086346703,71.12037850908413,-1.596863553472069,-2.431652391583224,-1.9569850222173493,-2.27034132704523,24.298505081151912,0.3699989318847656,0.639520197451894,2.1457498550415046,-0.19057519590982253,4.482074905992832,0.9775873295658428,3.3139123805171664,-1.7881219984556722,80.23254137672923,-0.590577751765764,1.1681625254756633,5,-1.3424997329711914,-1.7325000762939453,-2.1762495040893555,-2.109999656677246,-0.6849994659423828,0,-0.008793931679154099,1.8999917348541202,19.989999771118164,-1.4181815659700918,19.26000022888184,-4.1290415864245995,19.28499984741211,-0.008793931679154099
1229,2005-05-24,20.739999771118164,20.790000915527344,19.80500030517578,19.809999465942386,10984800.0,0.042211063753273104,-1.0957490412515472,-20.66663840969771,89.48498310809416,75.81624155651217,-2.066276988875238,-3.1446219507485367,-2.7821176276115267,-3.0936974841963014,25.318391769910022,0.9850006103515625,0.7959111976332949,2.8027500152587876,0.13845272071860393,5.467047309798971,1.4706013679886958,4.1348986625288795,-2.2450601638557224,97.24511682112859,16.828275745055294,1.332148647270092,5,-1.7049989700317383,-2.297499656677246,-3.016249656677246,-2.9499998092651367,-1.7549991607666051,1,-0.05617160178569769,-6.047757452451452,19.899999618530273,1.8999917348541202,19.989999771118164,-1.4181815659700918,19.26000022888184,-0.05617160178569769
1230,2005-05-25,20.295000076293945,20.68000030517578,20.049999237060547,20.625,8186200.0,-0.021456108955406616,1.8636377429157256,-0.3548385112020818,84.67006542690923,79.61219211687977,-1.2652135388787578,-2.557451322765523,-2.3134136924391697,-2.634712000262951,26.309941205739516,0.6900005340576172,0.9597420810013517,2.1842503547668457,-0.623169301095146,4.991670010628839,0.7805405268358498,3.5879601826978416,-1.341048207378524,72.72723451343708,-8.881928191052609,1.4037098279309965,5,-0.9774999618530273,-1.8524999618530273,-2.5762500762939453,-2.505000114440918,-1.2950000762939453,2,-0.027592976784292178,-1.0957490412515472,20.739999771118164,-6.047757452451452,19.899999618530273,1.8999917348541202,19.989999771118164,-0.027592976784292178
1231,2005-05-26,20.34499931335449,20.614999771118164,20.26000022888184,20.48500061035156,5332000.0,0.002463623398501369,-1.2903235730239733,0.42424645261971505,84.48099707526679,82.54472097451351,-0.9880012648124818,-2.4391298070628764,-2.333642063655976,-2.6643848601692497,27.11120441196102,0.3549995422363246,1.159624049014866,2.047999668121335,-0.8361998529163763,4.932199189159045,0.6058999076024811,3.490099428640189,-1.0238376351166814,73.2731917428458,-9.752497699123495,1.4420997605188548,5,-0.9399986267089808,-1.9024991989135707,-2.6262493133544886,-2.4674987792968714,-0.754999160766598,3,-0.03661828247867005,1.8636377429157256,20.295000076293945,-1.0957490412515472,20.739999771118164,-6.047757452451452,19.899999618530273,-0.03661828247867005
1232,2005-05-27,20.225000381469727,20.420000076293945,20.09499931335449,20.399999618530273,3372400.0,-0.0058982027984633145,2.0232607654229318,1.2499829702592609,81.73280538103596,83.81188876857115,-0.6283873964020437,-2.1526618768743546,-2.183685693469222,-2.508983005574329,27.234241618726994,0.3250007629394567,1.3903988327735277,1.7522506713867188,-1.153070654067573,4.657571996841009,0.29959000865957464,3.204911334113863,-0.610070855774012,42.63957523275448,-37.65714680353001,1.4526606627271452,5,-0.5699996948242188,-1.7825002670288086,-2.653750419616699,-2.3474998474121094,-0.37000083923339844,4,-0.042027212135358094,-1.2903235730239733,20.34499931335449,1.8636377429157256,20.295000076293945,-1.0957490412515472,20.739999771118164,-0.042027212135358094
1233,2005-05-31,20.5,20.549999237060547,20.149999618530273,20.450000762939453,5004800.0,0.013597014256782503,4.3334096284428165,-0.28571117166212534,86.03698535335526,84.7658895744382,-0.6924573615398941,-2.262076773062674,-2.420079020754752,-2.747579225415528,27.57838712588761,0.39999961853027344,1.6073063908196978,1.8485002517700195,-1.0955184019229982,4.792518905463037,0.37649092492351244,3.3205095786165266,-0.6500561963379603,70.55830093101792,-11.79748632824294,1.4720093268465084,5,-0.6174993515014648,-2.057499885559082,-3.0525002479553223,-2.622499465942383,-0.5900001525878906,1,-0.05536586482350414,2.0232607654229318,20.225000381469727,-1.2903235730239733,20.34499931335449,1.8636377429157256,20.295000076293945,-0.05536586482350414
1234,2005-06-01,20.2450008392334,20.649999618530273,20.059999465942386,20.424999237060547,7464000.0,-0.012438983452029317,-1.1454506361861578,-3.600022888532845,81.07291134568177,84.60291573665258,-0.28214294467116474,-1.8117076598660447,-2.132992829903806,-2.458407594684175,27.535087525896216,0.5900001525878871,1.748415963855802,1.4105010032653809,-1.4463820166346153,4.267384023165375,-0.01794050668461722,2.838942513215379,-0.2070456131982965,30.952582787872917,-49.77637871258149,1.4284415099499974,6,-0.3625001907348633,-1.8025007247924805,-2.7975010871887207,-2.3675003051757812,-0.2900009155273473,2,-0.05087679150150681,4.3334096284428165,20.5,2.0232607654229318,20.225000381469727,-1.2903235730239733,20.34499931335449,-0.05087679150150681
1235,2005-06-02,20.440000534057614,20.5,20.09000015258789,20.155000686645508,4215600.0,0.00963199242977164,1.0246967071057191,-1.583346578927829,80.16970763943283,84.43980259329328,-0.3308707593159994,-1.8345616405108984,-2.314093876557596,-2.6294099914249394,27.489447961717566,0.4099998474121094,1.8185419362494244,1.4365006446838358,-1.3779739110047835,4.250975200372455,0.029263366839526128,2.8437379225281454,0.3500003814697301,64.40694404034446,-15.802625423991628,1.40723727784431,6,-0.48250007629394176,-1.9975004196166957,-2.992500782012936,-2.5624999999999964,-0.3250007629394496,3,-0.07118394744078893,-1.1454506361861578,20.2450008392334,4.3334096284428165,20.5,2.0232607654229318,20.225000381469727,-0.07118394744078893
1236,2005-06-03,20.059999465942386,20.5,20.045000076293945,20.48500061035156,4372600.0,-0.018591049813431293,1.0,-1.4912328840465197,70.21518708445493,82.93944814196644,0.19505638633181732,-1.2691792165076627,-1.925773954775778,-2.2257809666263277,27.661915518268177,0.4549999237060547,1.8217110023922487,0.897499561309818,-1.7671751707230001,3.562174293342636,-0.4348378047065893,2.2298369273262253,0.71600143432617,2.479239834297579,-73.5663785885047,1.3323373660164088,6,0.23750114440917613,-1.6174993515014684,-2.6124997138977086,-2.182498931884769,0.28499984741210227,4,-0.05284145035706711,1.0246967071057191,20.440000534057614,-1.1454506361861578,20.2450008392334,4.3334096284428165,20.5,-0.05284145035706711
1237,2005-06-06,20.01000022888184,20.21999931335449,19.86000061035156,20.13999938964844,4523000.0,-0.0024924844661853296,1.4827581670975876,0.30587955462407895,66.2963109480995,80.46221704025893,0.27735822381565356,-1.0343607456984678,-1.8702831499990076,-2.151965142838545,27.66930546217275,0.3599987030029297,1.7861029902621226,0.6965003013610875,-1.785850626458636,3.178851229180811,-0.5446751625487742,1.9376757652709493,0.7367606384277323,18.98731732285257,-51.82969215154923,1.2411754639098616,6,0.287500381469723,-1.5675001144409215,-2.5387506484985387,-2.1324996948242223,0.764999389648434,0,-0.02098950882008155,1.0,20.059999465942386,1.0246967071057191,20.440000534057614,-1.1454506361861578,20.2450008392334,-0.02098950882008155
1238,2005-06-07,19.84499931335449,20.5049991607666,19.76499938964844,20.059999465942386,6942200.0,-0.008245922720640175,-2.9466654459635975,1.6538580043136248,60.15624379117695,77.20346822726813,0.48470923814907607,-0.6955213192358691,-1.7064305049357777,-1.966260388383315,28.057713146860152,0.7399997711181605,1.7597036277230345,0.3984993934631298,-1.8803743604506522,2.677373147376912,-0.740937483493763,1.5379362704200226,0.8485559385376007,9.039537063976216,-55.850415806329806,1.1394368769568912,6,0.37750053405762074,-1.2199993133544886,-2.5025000572204554,-2.072499275207516,1.1800003051757848,1,0.0005039168167222385,1.4827581670975876,20.01000022888184,1.0,20.059999465942386,1.0246967071057191,20.440000534057614,0.0005039168167222385
1239,2005-06-08,19.795000076293945,20.15999984741211,19.63999938964844,20.01499938964844,3475600.0,-0.0025194879713045237,1.039216566250402,1.0232518940401878,56.94823907885885,74.12326529970697,0.4319918737444759,-0.4475498931541324,-1.64609498827976,-1.8949193431465865,28.350080941228235,0.5200004577636683,1.6458533390509018,0.20825014114380025,-1.7578665003232246,2.174366782610825,-0.7748081795897122,1.1913084618773127,0.8242707066186519,17.919159266960186,-43.565876951195655,0.9830583207335117,6,0.34999942779541016,-1.1700000762939453,-2.452500820159912,-2.0225000381469727,1.1749992370605433,2,0.005809536280622973,-2.9466654459635975,19.84499931335449,1.4827581670975876,20.01000022888184,1.0,20.059999465942386,0.005809536280622973
1240,2005-06-09,20.450000762939453,20.45499992370605,19.645000457763672,19.875,6546200.0,0.033089198490578564,1.7692332772539567,-2.613647989041339,63.837224105175714,71.82951274747462,-0.22206194090359688,-0.8902596434173731,-2.300021177259598,-2.5278260225948586,29.082548338365015,0.8099994659423793,1.5364223353530662,0.6995007514953606,-0.9391153776962291,2.3381168806869503,-0.11980731310043424,1.5188088160911555,0.07134288064672845,93.64180203700475,31.783718408278453,0.8193080645957941,6,-0.30500125885009766,-1.755000114440918,-3.10750150680542,-2.6775007247924805,0.47499847412109375,3,-0.024205419108368376,1.039216566250402,19.795000076293945,-2.9466654459635975,19.84499931335449,1.4827581670975876,20.01000022888184,-0.024205419108368376
1241,2005-06-10,20.13500022888184,20.4950008392334,20.045000076293945,20.354999542236328,5607400.0,-0.015403448523506835,-1.2500059604701619,-0.3826069938235096,51.866158563827284,68.51099643445146,0.06707078891139773,-0.3954887372537037,-1.994837869994253,-2.197288698930304,31.113714979170183,0.4500007629394531,1.3271874505050612,0.2575001716613805,-1.0348355607258917,1.5498359040486527,-0.3886676945322556,0.9036680378550166,-0.49500083923339844,57.225545689280935,0.15351281085945345,0.6461678661936354,6,0.009999275207515979,-1.3774995803833043,-2.7925009727478063,-2.362500190734867,0.9149990081787074,4,-0.0009933179804481052,1.7692332772539567,20.450000762939453,1.039216566250402,19.795000076293945,-2.9466654459635975,19.84499931335449,-0.0009933179804481052
1242,2005-06-13,20.049999237060547,20.229999542236328,19.854999542236328,20.184999465942386,3438000.0,-0.004221554052895704,2.3333276819395583,0.6136393192478348,51.93298519297409,64.721663083298,0.13928456300326175,-0.17991535634031663,-1.910205722363223,-2.0856709782481175,33.110245900906655,0.375,1.15575879106823,0.0837491989135728,-0.9662976615422849,1.1337960593694305,-0.44127423131435606,0.6087726291415017,-0.404998779296875,47.39883883230521,-6.464976576900888,0.525023430227929,6,0.0950002670288086,-1.2924985885620117,-2.7074999809265137,-2.277499198913574,1.105001449584961,0,0.01471322132265529,-1.2500059604701619,20.13500022888184,1.7692332772539567,20.450000762939453,1.039216566250402,19.795000076293945,0.01471322132265529
1243,2005-06-14,19.739999771118164,20.09000015258789,19.674999237060547,20.09000015258789,2975400.0,-0.015461320585458016,1.3714312183584831,2.5925910227609203,35.07462006736638,59.61074183015183,0.3689385896274544,0.22427966730319326,-1.597576154892181,-1.7428431200519299,34.703094960512985,0.41500091552734375,0.9681116016993698,-0.27875022888183665,-1.1498770140501122,0.5923765562864389,-0.7143136214659727,0.15681316370229936,-0.07799930572509695,11.695931219562974,-35.16521012346997,0.4355633925841376,6,0.33249950408935547,-0.9824991226196289,-2.483750343322754,-1.9674997329711914,1.1000003814697266,1,0.05243160382030143,2.3333276819395583,20.049999237060547,-1.2500059604701619,20.13500022888184,1.7692332772539567,20.450000762939453,0.05243160382030143
1244,2005-06-15,19.649999618530273,19.684999465942386,19.174999237060547,19.34000015258789,9292600.0,-0.004559278299464342,1.6842176590757054,-0.8857117944861336,39.23204194003212,55.0621123079962,0.40863418755698433,0.37982757088241215,-1.5004570343695285,-1.6103848333478297,35.362109374696196,0.5650005340576172,0.7976983314563952,-0.3980003356933608,-1.1676648578047732,0.37166418641805166,-0.782832596749067,-0.01316807463765457,0.845001220703125,35.98483370685532,-7.290290030409416,0.38483226105570595,6,0.18999958038330078,-0.8174991607666016,-2.552499771118164,-1.8774995803833008,1.760000228881836,2,0.06997455606581049,1.3714312183584831,19.739999771118164,2.3333276819395583,20.049999237060547,-1.2500059604701619,20.13500022888184,0.06997455606581049
1245,2005-06-16,19.76000022888184,19.825000762939453,19.5049991607666,19.6200008392334,2732600.0,0.005597995546413825,1.3703782195283911,0.4516117123713421,40.42554785540373,51.75215239365718,0.2145990700327154,0.32384088519542686,-1.6056210359339005,-1.6727850085129177,35.154352986338566,0.32000160217285156,0.5696456197480977,-0.31174974441528036,-1.0081033939079624,0.3846039050774017,-0.6599265691616232,0.036427080331062456,0.7086005783081006,44.31820316417222,4.637795639906514,0.3481768247463418,6,0.07999897003173473,-0.9274997711181676,-2.66250038146973,-1.9875001907348668,1.7099990844726491,3,0.06123477077212147,1.6842176590757054,19.649999618530273,1.3714312183584831,19.739999771118164,2.3333276819395583,20.049999237060547,0.06123477077212147
1246,2005-06-17,19.5,19.94499969482422,19.270000457763672,19.94499969482422,8588800.0,-0.013157906167521993,2.0337065167075283,-3.178583106266949,38.65414682457953,48.68080082437718,0.43226713597168853,0.6353161861546361,-1.3524099566987715,-1.3718813297869872,34.992992335923375,0.6749992370605469,0.3699574660364071,-0.5837499618530266,-1.2274882732512324,0.059988349545179176,-0.9056191175521278,-0.2618808061539255,0.9427287757873515,30.805750609266635,-8.149201737535403,0.3218691556991026,6,0.3399991989135742,-0.4649991989135742,-2.390000343322754,-1.7274999618530273,2.2749996185302734,4,0.07307688395182299,1.3703782195283911,19.76000022888184,1.6842176590757054,19.649999618530273,1.3714312183584831,19.739999771118164,0.07307688395182299
1247,2005-06-20,19.36000061035156,19.46999931335449,19.07999992370605,19.30500030517578,4330200.0,-0.0071794558794072705,1.8363828045888455,-0.12359627616711873,31.37256735243919,45.48261455340632,0.5256449453806162,0.764915234121883,-1.1998506389390649,-1.1997600670022628,34.28624477633607,0.42000007629394887,0.15417707823479532,-0.6922493934631397,-1.4124210678540408,0.027922280927761278,-1.0523352306585885,-0.332163556267691,1.0573735746612556,27.72283397950252,-6.935657281860021,0.36008583719544995,6,0.4274997711181676,-0.04250049591064098,-2.033751010894772,-1.5875005722045863,2.83499908447266,0,0.08729331474325286,2.0337065167075283,19.5,1.3703782195283911,19.76000022888184,1.6842176590757054,19.649999618530273,0.08729331474325286
1248,2005-06-21,19.725000381469727,19.799999237060547,19.299999237060547,19.299999237060547,4686800.0,0.018853293368338297,-1.3529348406582804,7.727250658899098,41.79810516764804,43.79926634104957,0.15850136320507602,0.4069998358728064,-1.5326383934258772,-1.5310675995734577,33.491566114716356,0.5,0.03134419557201795,-0.3184996604919448,-1.050613441077175,0.41361412009328546,-0.6845565507845599,0.04755722980067034,0.6388788330908177,74.56654663964783,37.81008678679373,0.36605689029261446,6,0.0625,-0.31999969482421875,-2.2325005531311035,-1.952500343322754,2.340000152587887,1,0.07249684550166946,1.8363828045888455,19.36000061035156,2.0337065167075283,19.5,1.3703782195283911,19.76000022888184,0.07249684550166946
1249,2005-06-22,19.575000762939453,19.93000030517578,19.434999465942386,19.88999938964844,5000400.0,-0.007604543251172102,1.5063304586322939,-0.7411712435430896,36.16001210936771,40.72402056373757,0.3062139227684604,0.4903880441963864,-1.345541626747476,-1.3438342927212332,32.207527952701895,0.4950008392333949,-0.06863416255663068,-0.41024932861328267,-1.0927330062989,0.2722343490723347,-0.7514911674560913,-0.069007489770474,0.7375232799869131,57.22554568928088,22.97664704387961,0.3412418388428089,6,0.21249961853027344,0.07999992370605469,-2.053750991821289,-1.8025007247924805,2.2699985504150355,2,0.06462321023472994,-1.3529348406582804,19.725000381469727,1.8363828045888455,19.36000061035156,2.0337065167075283,19.5,0.06462321023472994
1250,2005-06-23,19.73500061035156,20.424999237060547,19.645000457763672,19.645000457763672,8992600.0,0.008173682818701344,-16.333276819395582,-0.2857160157432492,44.406217232841485,39.89513819362803,0.03813572674154386,0.30175444895111525,-1.4621128359364342,-1.4710402400320284,31.12273681326237,0.8499984741210938,-0.12301984400940924,-0.2222495079040563,-0.897133301201066,0.4526342853929535,-0.5596914045525594,0.11519238874444682,-0.6550006866455078,48.69896067172728,10.000502904453143,0.33744189664850466,6,0.017498970031741834,0.1475000381469762,-1.9825010299682582,-1.9625005722045863,2.764999389648441,3,0.08487454701075436,1.5063304586322939,19.575000762939453,-1.3529348406582804,19.725000381469727,1.8363828045888455,19.36000061035156,0.08487454701075436
1251,2005-06-24,19.600000381469727,19.98500061035156,19.450000762939453,19.739999771118164,4308000.0,-0.006840649845788249,-1.431825078244871,-1.555546136565992,43.143819109453645,38.918564184347986,0.09975579895769116,0.39851138246364215,-1.2780708940678345,-1.3031393528742434,29.827778836274955,0.5349998474121058,-0.16230104793244493,-0.3199997901916518,-0.9869646996085848,0.34696511922528117,-0.6534822449001183,0.01348266451681468,-0.49310047149658587,38.66176380914041,-2.4255081153937113,0.3334824547084665,6,0.15249919891357422,0.2825002670288086,-1.452500343322754,-1.6100006103515625,2.8249988555908203,4,0.0954081069127275,-16.333276819395582,19.73500061035156,1.5063304586322939,19.575000762939453,-1.3529348406582804,19.725000381469727,0.0954081069127275
1252,2005-06-27,19.375,19.674999237060547,19.30500030517578,19.584999084472656,4064400.0,-0.01147961107605111,-1.1142888283378747,1.5,42.29509611470109,39.7208393007185,0.24466771727630388,0.5866443618112882,-0.9808089758143055,-1.0434982488884437,28.744218614117777,0.3699989318847656,-0.3046695730582307,-0.502500152587892,-1.195453470841251,0.19045316566546688,-0.8489768117145715,-0.15602349346121258,-0.24173810348511182,6.666734483506945,-36.8850242274147,0.3464766591266787,6,0.3774995803833008,0.5600004196166992,-1.2274999618530273,-1.385000228881836,2.954999923706051,0,0.12387094805317544,-1.431825078244871,19.600000381469727,-16.333276819395582,19.73500061035156,1.5063304586322939,19.575000762939453,0.12387094805317544
1253,2005-06-28,19.364999771118164,19.459999084472656,18.924999237060547,19.450000762939453,9362800.0,-0.0005161408455141014,9.190702828389254,0.4047683923705722,42.85714285714287,40.12362829150858,0.21889981897187738,0.5346660005522708,-0.9021704372378814,-0.9932147582183148,27.193201880794525,0.5349998474121094,-0.36782663924807935,-0.45575037002563334,-1.1193315213826516,0.20783078133138488,-0.7875409457041442,-0.12395979434712245,1.0599994659423828,29.33336893717448,-16.739456005504604,0.3317905756785099,6,0.3099994659423828,0.49250030517578125,-1.1249995231628418,-1.3199996948242188,2.1650009155273438,1,0.1461399409839832,-1.1142888283378747,19.375,-1.431825078244871,19.600000381469727,-16.333276819395582,19.73500061035156,0.1461399409839832
1254,2005-06-29,19.21500015258789,19.375,18.979999542236328,19.309999465942386,4689800.0,-0.0077459137775973685,2.5111092273131863,1.1176259396387718,25.349299725433355,38.44848961040076,0.3360443476323418,0.6361603281000399,-0.696755500570724,-0.8175260850079304,25.450791629288798,0.3950004577636719,-0.435013463378759,-0.5542499542236321,-1.2387419378226667,0.13024202937540252,-0.8964959460231476,-0.21200396242411657,1.1799990844726551,19.333394368489586,-19.866259091832724,0.3422459917995168,6,0.45999908447265625,0.6424999237060547,-0.8525004386901855,-1.0475006103515625,2.3649997711181605,2,0.14832164240633028,9.190702828389254,19.364999771118164,-1.1142888283378747,19.375,-1.431825078244871,19.600000381469727,0.14832164240633028
1255,2005-06-30,18.98500061035156,19.489999771118164,18.96999931335449,19.25,3758400.0,-0.011969791330204815,-2.5254031267375545,2.789487421446718,26.2396780521715,37.069104191244314,0.4967922089181407,0.7921814570763175,-0.40577839065195676,-0.5667462358911806,23.688007922495455,0.5200004577636754,-0.41763230316924904,-0.7114995002746625,-1.4050493250398937,-0.017949675509431273,-1.0582744126572763,-0.36472458789204865,1.3805986267089878,5.660499580743405,-29.967722708856954,0.34677491238261554,6,0.6899986267089879,0.8174991607666051,-0.24625015258788707,-0.542500495910641,2.389999389648441,3,0.1506451730869851,2.5111092273131863,19.21500015258789,9.190702828389254,19.364999771118164,-1.1142888283378747,19.375,0.1506451730869851
1256,2005-07-01,19.0,19.11000061035156,18.655000686645508,19.075000762939453,3693200.0,0.0007900652708046074,5.275841203862298,0.28302239880232244,27.659576194975116,36.65654961819275,0.45081737330722405,0.7311861326361324,-0.37642191164659167,-0.5684910313798142,21.764770065214208,0.45499992370605113,-0.4171288980611578,-0.6435001373291023,-1.3807217546119723,0.09372147995376778,-1.0121109459705373,-0.27488932868766724,1.3367872370605483,33.82351016225576,-0.30276258181962135,0.36861080864143425,7,0.5399999618530273,0.6525001525878906,-0.11999988555908203,-0.557499885559082,3.114999771118164,4,0.18421052631578938,-2.5254031267375545,18.98500061035156,2.5111092273131863,19.21500015258789,9.190702828389254,19.364999771118164,0.18421052631578938
1257,2005-07-05,19.59000015258789,19.600000381469727,18.809999465942386,18.88500022888184,4992400.0,0.03105263960988891,1.1793117237423905,-9.39990336198561,47.14829531568082,37.2510151901964,-0.11524565695411226,0.1139495538681814,-0.9209045917006904,-1.1335279853973788,20.508069963948195,0.7900009155273402,-0.41628207005572193,-0.03249998092651296,-0.7494121556479776,0.6844121937949517,-0.3909560682872453,0.32595610643421935,0.679515622456055,98.94177437975829,59.41795818555875,0.35845608736073165,7,-0.05000019073486328,0.0625,-0.6662497520446777,-1.1475000381469727,2.065000534057617,1,0.1447166443282617,5.275841203862298,19.0,-2.5254031267375545,18.98500061035156,2.5111092273131863,19.21500015258789,0.1447166443282617
1258,2005-07-06,19.854999542236328,19.9950008392334,19.450000762939453,19.5,5363600.0,0.013527278590318437,-1.39561517501572,0.5035455044734796,53.65418967556014,39.19481269755111,-0.40215646215229484,-0.15838258794027738,-1.1381418165730324,-1.3713705835481704,19.02965445746699,0.5450000762939453,-0.38071100596803475,0.23199939727783203,-0.4855798159619944,0.9495786105176585,-0.12679020934208296,0.590789003897747,0.3499356292716804,89.55214320485776,47.532543212440984,0.35878960661991366,7,-0.3149995803833008,-0.2024993896484375,-0.8062491416931152,-1.4124994277954102,2.1850013732910156,2,0.12465376169890141,1.1793117237423905,19.59000015258789,5.275841203862298,19.0,-2.5254031267375545,18.98500061035156,0.12465376169890141
1259,2005-07-07,19.90999984741211,20.0049991607666,19.45499992370605,19.625,5368400.0,0.002770098536581722,1.3157937005091782,0.8028175067966172,52.72726768304137,40.119373858684426,-0.4521927213808645,-0.21536766773907345,-1.1265088133804326,-1.4121108321855012,17.811853424732384,0.5499992370605504,-0.30414310131192224,0.28124971389770437,-0.4439353093186469,1.0064347371140556,-0.08134279771047304,0.6438422255058818,0.23293794470139773,92.96300587181472,49.11773326739722,0.3625925116081763,7,-0.5799999237060547,-0.25749969482421875,-0.7474994659423828,-1.4674997329711914,2.4200000762939418,3,0.08136619043942206,-1.39561517501572,19.854999542236328,1.1793117237423905,19.59000015258789,5.275841203862298,19.0,0.08136619043942206
1260,2005-07-08,19.95499992370605,20.11000061035156,19.71999931335449,20.01000022888184,4833000.0,0.002260174617720656,2.058820889494004,-0.19298363025527515,58.97436476210031,41.87832337564517,-0.5170806251963285,-0.3155308182017684,-1.094758199189915,-1.4473143930153185,16.20602510601937,0.3900012969970703,-0.28968684124189537,0.35099983215331676,-0.28439947002464194,0.9863991343312755,0.03330018106433741,0.6686994832422961,-1.2999992370605433,89.34703128707365,42.040851632686824,0.3176996510889789,7,-0.572499275207516,-0.37499999999999645,-0.7924995422363246,-1.5124998092651332,2.5750007629394602,4,0.08143322506704398,1.3157937005091782,19.90999984741211,-1.39561517501572,19.854999542236328,1.1793117237423905,19.59000015258789,0.08143322506704398
1261,2005-07-11,20.114999771118164,20.26000022888184,19.88500022888184,20.065000534057614,6828200.0,0.008018032975386724,1.205881362968236,-0.9090719933416034,64.77494391794295,44.37608424267204,-0.6664272980486814,-0.5028892709918225,-1.1679569395707716,-1.59776524817579,14.543028770906568,0.375,-0.2372334580432387,0.5119997024536147,-0.11993430867429922,1.1439337135815286,0.19603269688965597,0.8279667080175734,-1.4308990859985364,89.9999736917566,38.55532491044009,0.3159670055639574,7,-0.6574993133544922,-0.5349998474121094,-0.9149994850158691,-1.672499656677246,1.8250007629394496,0,0.06263983312050492,2.058820889494004,19.95499992370605,1.3157937005091782,19.90999984741211,-1.39561517501572,19.854999542236328,0.06263983312050492
1262,2005-07-12,20.34499931335449,20.375,20.0,20.125,6173800.0,0.011434230417768365,1.6785648599123983,4.400053406576255,62.809904979287076,46.59305781179917,-0.8318393465897778,-0.7480056141258551,-1.3095944655369323,-1.8125501036665845,13.378087985298915,0.375,-0.22260783161711473,0.727249240875242,0.0400319391784727,1.4144665425720113,0.38364059002685735,1.0708578917236267,-1.5978626464843728,96.75667984972104,46.244183372727036,0.34360865084838477,7,-0.8299989700317347,-0.764999389648434,-0.9749989509582484,-1.9024991989135707,1.380001068115238,1,0.08699928815440394,1.205881362968236,20.114999771118164,2.058820889494004,19.95499992370605,1.3157937005091782,19.90999984741211,0.08699928815440394
1263,2005-07-13,20.774999618530273,20.774999618530273,20.270000457763672,20.3799991607666,7966200.0,0.021135429820021256,1.556954812790327,1.7954622300443317,72.22221044846025,51.80115900324661,-1.1631111831395984,-1.1557463460034256,-1.6513454379235668,-2.225479204503671,12.825839222597807,0.5049991607666016,-0.17963073431149468,1.1054995536804206,0.2453904440009076,1.9656086633599337,0.6754449988406641,1.5355541085201772,-1.9301911516723642,100.0,48.25730363632269,0.43005455483975635,7,-1.0599994659423828,-1.0599994659423828,-1.4049992561340332,-2.3324995040893555,1.2150001525878906,2,0.042358656282733165,1.6785648599123983,20.34499931335449,1.205881362968236,20.114999771118164,2.058820889494004,19.95499992370605,0.042358656282733165
1264,2005-07-14,21.024999618530273,21.075000762939453,20.559999465942386,20.88500022888184,8186400.0,0.012033694565125819,3.2916474608598607,0.35442842380753736,73.11827001366596,57.00989144341266,-1.2620838393101153,-1.3675690473062936,-1.7974106751291146,-2.461571084557633,13.564805034762845,0.5150012969970668,-0.10393507921412493,1.2867495536804192,0.23478807697419413,2.3387110303866443,0.7607688153273067,1.8127302920335318,-2.0257758595385766,96.3098825890928,42.35705409224271,0.525980738353113,7,-1.159998893737793,-1.159998893737793,-1.6012496948242188,-2.5824995040893555,1.0750007629394531,3,0.048275924633192524,1.556954812790327,20.774999618530273,1.6785648599123983,20.34499931335449,1.205881362968236,20.114999771118164,0.048275924633192524
1265,2005-07-15,20.96999931335449,21.229999542236328,20.795000076293945,21.21999931335449,7067400.0,-0.0026159479749674475,2.2222128032325124,-1.785722070844732,75.27674159992101,62.30068759951777,-1.0011857952251368,-1.2830535553013185,-1.6522848306721372,-2.3838198379911013,14.171128239274843,0.4349994659423828,-0.02295364193477667,1.1712492942810009,-0.01640538329833774,2.3589039718603395,0.5774219554913316,1.7650766330706702,-1.7631978539680162,80.66911809542955,23.75835089187767,0.5938273387896689,7,-0.9499998092651332,-1.0274991989135707,-1.584999561309811,-2.5274991989135707,1.9250011444091832,4,0.06485458535449085,3.2916474608598607,21.024999618530273,1.556954812790327,20.774999618530273,1.6785648599123983,20.34499931335449,0.06485458535449085
1266,2005-07-18,20.924999237060547,21.0,20.739999771118164,20.899999618530273,3636000.0,-0.0021459264552901036,1.9714117557301827,-0.09999847412109375,80.63241076921213,66.02114487213235,-0.7313140435972372,-1.1866631644483405,-1.5100210908953784,-2.3156205265337846,15.274872163389308,0.26000022888183594,0.12879334517465324,1.0549992561340318,-0.22460938826721488,2.3346079005352784,0.4151949339334102,1.6948035783346533,-1.4754140077320912,75.20321799297227,11.443816768963309,0.6398043222006226,7,-0.5849990844726562,-0.9824991226196289,-1.5049991607666016,-2.482499122619629,2.440000534057617,0,0.07670258103246774,2.2222128032325124,20.96999931335449,3.2916474608598607,21.024999618530273,1.556954812790327,20.774999618530273,0.07670258103246774
1267,2005-07-19,21.049999237060547,21.559999465942386,20.90999984741211,21.559999465942386,3698400.0,0.005973715868940577,1.549016967915397,-20.40032043945997,81.85255934597728,69.15429705773425,-0.7011691878672011,-1.2422518934830364,-1.5378457414471214,-2.4178160922741014,17.057535735498515,0.649999618530277,0.3104226558483063,1.0954993247985847,-0.26307081844231206,2.4540694680394814,0.4162142531781363,1.774784396419033,-1.386764290183148,60.465068139712486,-7.333022561276479,0.6792850716204492,7,-0.5424995422363281,-0.9424991607666016,-1.5987491607666016,-2.607499122619629,2.0850009918212926,1,0.04228034818310755,1.9714117557301827,20.924999237060547,2.2222128032325124,20.96999931335449,3.2916474608598607,21.024999618530273,0.04228034818310755
1268,2005-07-20,21.155000686645508,21.174999237060547,20.540000915527344,20.84499931335449,6306200.0,0.004988192560125837,2.6285776566757493,-0.6078455571886469,87.3076971042783,72.99656699342725,-0.6731631070579986,-1.3013491613549952,-1.5487345551442857,-2.5099488578323808,18.02017095855327,0.6349983215332031,0.5048662448042194,1.1290007591247573,-0.32582228983836004,2.5838238080878746,0.40158923464319685,1.8564122836063177,-1.2262187070990116,60.29418089544515,-13.071146271381224,0.7274115244815594,7,-0.5150012969970703,-1.0475006103515625,-1.7037506103515625,-2.71250057220459,2.0549983978271484,2,0.026943969573304694,1.549016967915397,21.049999237060547,1.9714117557301827,20.924999237060547,2.2222128032325124,20.96999931335449,0.026943969573304694
1269,2005-07-21,20.84000015258789,21.225000381469727,20.674999237060547,21.174999237060547,6923000.0,-0.0148901216654872,1.5287329106486718,-1.080637420783843,84.54373544626254,75.83760818055639,-0.2373262132718601,-0.9346382516498437,-1.1350549354712385,-2.1765954779576617,18.83424180290544,0.5500011444091797,0.6063236812954429,0.7507502555847161,-0.7312546410752105,2.2327551522446427,0.009747807254754548,1.4917527039146776,-0.6828477249459688,29.41173170672406,-50.34834462956297,0.7410024483299626,7,-0.1175003051757777,-0.7325000762939453,-1.4250001907348633,-2.3975000381469727,1.8400001525878906,3,0.05518232294194436,2.6285776566757493,21.155000686645508,1.549016967915397,21.049999237060547,1.9714117557301827,20.924999237060547,0.05518232294194436
1270,2005-07-22,21.40999984741211,22.084999084472656,21.174999237060547,21.225000381469727,10552000.0,0.027351232756753996,-5.385924522998468,-0.5522387209911408,87.19133640314264,78.32831845668969,-0.6472998181708576,-1.4469004463373203,-1.6036815476323696,-2.7316871859976466,19.239541337055257,1.2449989318847656,0.6899783408245277,1.2369999885559082,-0.3465479727534557,2.820547949865272,0.44522600790122624,2.02877396921059,-1.0564488344081227,56.31067721450229,-28.051362665160767,0.7917739806546815,7,-0.36750030517578125,-1.0399999618530273,-2.0737500190734863,-2.9674997329711914,1.7950000762939418,4,0.03222795604741768,1.5287329106486718,20.84000015258789,2.6285776566757493,21.155000686645508,1.549016967915397,21.049999237060547,0.03222795604741768
1271,2005-07-25,21.46999931335449,21.645000457763672,21.229999542236328,21.5049991607666,6510800.0,0.0028024038472673762,1.6349060259639605,-0.18918891053995507,84.68631868476041,80.75903109063117,-0.553037283199977,-1.4330967585848313,-1.57306056783343,-2.7777953209818698,20.100942988115428,0.41500091552734375,0.7847427746027158,1.2034995079040485,-0.45657335517755016,2.863572370985647,0.3734630763632474,2.0335359394448496,-0.8394166089155135,60.19414239578064,-21.401491793080446,0.8300364315408002,7,-0.2924995422363246,-1.0999994277954066,-2.1337494850158656,-3.0274991989135707,2.0650005340576207,0,0.06637173684131525,-5.385924522998468,21.40999984741211,1.5287329106486718,20.84000015258789,2.6285776566757493,21.155000686645508,0.06637173684131525
1272,2005-07-26,21.774999618530273,21.86000061035156,21.48500061035156,21.61000061035156,6043400.0,0.01420588332231909,1.2387993418243783,-4.714277929154936,84.909068083976,82.16868193902181,-0.7083507855319198,-1.6327901025284177,-1.8039496959768968,-3.0637962638421214,21.39398769962825,0.3900012969970703,0.8758793180422728,1.3884998321533217,-0.34555831963740147,3.122557983944045,0.5214707562579619,2.2555289080486816,-0.9117102932859105,79.93528586807305,-0.6268913643393574,0.8670290758953612,7,-0.46249961853027344,-1.4049997329711914,-2.3374996185302734,-3.3324995040893555,1.8199996948242152,1,0.0730195260823252,1.6349060259639605,21.46999931335449,-5.385924522998468,21.40999984741211,1.5287329106486718,20.84000015258789,0.0730195260823252
1273,2005-07-27,22.19499969482422,22.274999618530273,21.350000381469727,21.51000022888184,6443800.0,0.019288178353699337,1.1893490857133828,4.151536869848572,86.67734536401255,83.67524586683811,-1.012182969032576,-1.928793163925942,-2.1568089125021643,-3.4645568788048777,23.65422866322133,0.9249992370605469,0.9584644948273215,1.6669999122619643,-0.17461343133724938,3.508613255861178,0.7461932404623575,2.587806584061571,-1.1362368081033303,95.00000596046306,15.345240205684803,0.9208066717996067,7,-0.7874994277954102,-1.7299995422363281,-2.6424994468688965,-3.752499580383301,0.9899997711181676,2,0.04235190569868874,1.2387993418243783,21.774999618530273,1.6349060259639605,21.46999931335449,-5.385924522998468,21.40999984741211,0.04235190569868874
1274,2005-07-28,22.065000534057614,22.174999237060547,21.84000015258789,22.125,4492800.0,-0.005857137308135196,3.187542468856172,-0.08759052951938126,82.96875167638015,84.52991365311132,-0.8036588655088828,-1.659410381998864,-1.9718844149018544,-3.321547203160957,26.036615857043866,0.3549995422363281,1.0404640590932388,1.3945007324218714,-0.4603416801125526,3.2493431449562955,0.4670795261546594,2.3219219386890835,-0.7873150356110372,80.90918075936693,2.3779577602193456,0.9274212062672113,7,-0.657500267028805,-1.600000381469723,-2.4687499999999964,-3.6225004196166957,1.1449985504150426,3,0.0518920699162333,1.1893490857133828,22.19499969482422,1.2387993418243783,21.774999618530273,1.6349060259639605,21.46999931335449,0.0518920699162333
1275,2005-07-29,21.84499931335449,22.114999771118164,21.790000915527344,22.05500030517578,2744800.0,-0.009970596663415043,-1.0312568918347031,3.5000476841401067,76.53371792321455,84.07450333688938,-0.4989567912206603,-1.2797739263919503,-1.7054741698142806,-3.087287612412265,28.289436271134612,0.3249988555908203,1.0571157302305885,1.0314995765685993,-0.7139699716587451,2.7769691247959436,0.1587648024549253,1.9042343506822732,-0.4949989318847621,58.85164844190584,-17.475839541262786,0.8727347741136727,7,-0.43749904632568004,-1.379999160766598,-2.1237487792968714,-3.4024991989135707,1.345001220703125,4,0.038223896455370054,3.187542468856172,22.065000534057614,1.1893490857133828,22.19499969482422,1.2387993418243783,21.774999618530273,0.038223896455370054
1276,2005-08-01,22.5,22.53499984741211,21.895000457763672,21.93000030517578,5436800.0,0.02998401040210097,1.0,-2.714271441676233,79.24014610743353,83.78423519927341,-1.0136441907327836,-1.7487798568871682,-2.304691877591665,-3.7204039412872163,31.32720473339534,0.6900005340576207,1.0705589486813523,1.51150026321411,-0.1690169238131496,3.1920174502413694,0.6712416697004784,2.3517588567277414,-0.9834997558593734,97.04642504760326,22.340465729964507,0.8402585935136297,8,-0.9624996185302734,-1.9049997329711914,-2.682499885559082,-4.057499885559082,0.7299995422363281,0,0.03133332994249116,-1.0312568918347031,21.84499931335449,3.187542468856172,22.065000534057614,1.1893490857133828,22.19499969482422,0.03133332994249116
1277,2005-08-02,22.424999237060547,22.84499931335449,22.28499984741211,22.399999618530273,7426400.0,-0.003333367241753482,-3.3921671291690387,0.043859003359612375,74.77474123379537,82.39168454699752,-0.8080648834319639,-1.528884843908429,-2.1971631946638865,-3.6268463611605313,33.83767440087482,0.5599994659423793,1.0871312562071722,1.294749546051026,-0.3672419234524469,2.956741015554499,0.46375381129928783,2.1257452808027644,-0.7047990722656223,71.9063293400188,0.3833767625782514,0.8309957347517374,8,-0.6649999618530273,-1.6749992370605469,-2.607499122619629,-3.982499122619629,1.2650012969970668,1,0.04949835666068281,1.0,22.5,-1.0312568918347031,21.84499931335449,3.187542468856172,22.065000534057614,0.04949835666068281
1278,2005-08-03,22.32999992370605,22.424999237060547,22.049999237060547,22.395000457763672,4584400.0,-0.0042363128912618064,5.00009155413138,-2.600061036087729,70.55116615483678,80.836954625728,-0.5910155753721931,-1.30591241428451,-2.067167788578324,-3.5059101776423915,35.65651583127156,0.375,1.100052767672107,1.0760002136230433,-0.5544585947032452,2.706459021949332,0.26077080945989906,1.8912296177861876,-0.43499946594237926,51.18481784340899,-16.492126734230027,0.815229404163144,8,-0.3200006484985316,-1.5799999237060511,-2.486249923706051,-3.887499809265133,1.625,2,0.056650219165718996,-3.3921671291690387,22.424999237060547,1.0,22.5,-1.0312568918347031,21.84499931335449,0.056650219165718996
1279,2005-08-04,21.530000686645508,22.1200008392334,21.40999984741211,22.100000381469727,6487400.0,-0.03582620867863262,1.3278697751206945,8.76915402447207,57.14287104480811,77.49823625257972,0.3544248199392932,-0.3987690396655701,-1.2678268348377912,-2.6848417361512773,37.03706453309374,0.9200000762939418,1.0808357688326211,0.1950009346008308,-1.3104978580068405,1.700499727208502,-0.5577484617030066,0.9477503309046682,1.3149986267089808,8.362430933351785,-55.288757788638506,0.7527493963038356,8,0.5074987411499023,-0.7800006866455078,-1.7637510299682617,-3.08750057220459,2.284999847412106,3,0.07686942529098162,5.00009155413138,22.32999992370605,-3.3921671291690387,22.424999237060547,1.0,22.5,0.07686942529098162
1280,2005-08-05,21.57999992370605,21.700000762939453,21.184999465942386,21.51499938964844,3484200.0,0.002322305409472536,2.3770331876254387,-0.11403608571695023,58.34395535882193,74.57130699414209,0.36998380564509503,-0.3381209525768547,-1.3035710670405116,-2.7064811009071796,38.16928396549486,0.5150012969970668,1.0417070858083477,0.1637501716613734,-1.1965590599767495,1.5240594032994963,-0.5164044441576898,0.8439047874804366,1.2362994003295888,23.795210486281697,-36.808677772195274,0.6801546158190616,8,0.43499946594238637,-0.8299999237060511,-1.813750267028805,-3.137499809265133,1.7549991607666051,4,0.07553286221173794,1.3278697751206945,21.530000686645508,5.00009155413138,22.32999992370605,-3.3921671291690387,22.424999237060547,0.07553286221173794
1281,2005-08-08,21.375,21.799999237060547,21.350000381469727,21.649999618530273,2951000.0,-0.009499533106154257,-1.7692334779010874,-4.230728601191812,54.057436657468855,71.14334794675241,0.6259122970722224,-0.03571617875085664,-1.08801621964016,-2.471550535411449,39.1773888482727,0.4499988555908203,1.0301107380381183,-0.10424976348877024,-1.319821167122118,1.1113216401445776,-0.7120354653054441,0.5035359383279037,1.3760473297119091,11.445816356779769,-47.144237092749364,0.6077857018166747,8,0.6399993896484375,-0.625,-1.6362504959106445,-2.932499885559082,1.4099998474121094,0,0.08491230568690589,2.3770331876254387,21.57999992370605,1.3278697751206945,21.530000686645508,5.00009155413138,22.32999992370605,0.08491230568690589
1282,2005-08-09,22.114999771118164,22.334999084472656,21.5,21.524999618530273,7621400.0,0.03461987233301356,-1.6093746274706149,-2.1454580764188957,60.34481908138132,68.21751169312672,-0.06793010422046919,-0.6707000761936044,-1.8047760693106518,-3.1765337149587474,40.27754638779953,0.9599990844726562,0.9624939346529331,0.5472499847412102,-0.5747477293825334,1.6692476988649538,-0.013748872320661576,1.108248841803082,0.573405644042964,75.00003845461656,15.938761524198675,0.5609988570618726,8,-0.10000038146972656,-1.2875003814697266,-2.518749713897705,-3.672499656677246,0.48999977111816406,1,0.05041825831598401,-1.7692334779010874,21.375,2.3770331876254387,21.57999992370605,1.3278697751206945,21.530000686645508,0.05041825831598401
1283,2005-08-10,21.655000686645508,22.375,21.600000381469727,22.100000381469727,5061000.0,-0.02080032056221892,-1.7927898824661488,-0.7542365758251706,58.5162056939862,65.5005621395274,0.3435418228894136,-0.14903427653673873,-1.335268552109767,-2.681442349579765,40.89142225491479,0.7749996185302734,0.9130331285299249,0.04325084686279368,-1.0150610593899394,1.1015627531155268,-0.48590510626357286,0.5724067999891602,0.9732684905468716,39.49588317414708,-22.35270762095913,0.5291559531263663,8,0.3599987030029297,-0.5075006484985352,-2.058750629425049,-3.21250057220459,1.914999008178711,2,0.09397366810831254,-1.6093746274706149,22.114999771118164,-1.7692334779010874,21.375,2.3770331876254387,21.57999992370605,0.09397366810831254
1284,2005-08-11,22.040000915527344,22.05500030517578,21.6299991607666,21.70499992370605,5147400.0,0.017778813977099572,1.3287748543359548,-0.7528117338453969,56.84783996842093,63.313242366772556,-0.050710256896749684,-0.4786340956996895,-1.6978699258564873,-3.0309108449716256,41.161872454958385,0.4250011444091797,0.8473932308216341,0.3775010108947754,-0.659470918070447,1.4144729398599978,-0.1409849535878358,0.8959869753773866,0.5305374732150376,71.8488290647744,8.915567215845059,0.5184859644826104,8,-0.02500152587890625,-0.8900012969970739,-2.4437508583068848,-3.597500801086426,1.0599994659423864,3,0.08688742870376087,-1.7927898824661488,21.655000686645508,-1.6093746274706149,22.114999771118164,-1.7692334779010874,21.375,0.08688742870376087
1285,2005-08-12,22.32999992370605,22.32999992370605,21.524999618530273,21.8700008392334,7185600.0,0.013157849189307402,2.5000082928366862,1.3731275300762116,58.902701485995,61.05352629772382,-0.2957815629637288,-0.6972705877241445,-1.9679248339932407,-3.2937895577759555,41.367703943111614,0.8050003051757777,0.7316297478731215,0.5994999885559054,-0.42455236778229377,1.6235523448941045,0.08747381038680757,1.1115261667250032,0.185116908124332,95.60974702034781,30.994485825544317,0.5120261781690996,8,-0.31500053405761363,-1.0475006103515625,-2.8387498855590785,-3.887499809265133,0.43000030517578836,4,0.0665024906146574,1.3287748543359548,22.040000915527344,-1.7927898824661488,21.655000686645508,-1.6093746274706149,22.114999771118164,0.0665024906146574
1286,2005-08-15,22.53000068664551,22.565000534057614,22.165000915527344,22.200000762939453,3732200.0,0.00895659487786804,1.0000000000000178,0.7173925663012423,57.989431872310575,59.1884919242255,-0.5487903654836082,-0.8125218689153471,-2.132995821961483,-3.465950222977039,41.81548732250848,0.3999996185302699,0.637217510413457,0.7192506790161168,-0.2904719436397052,1.7289733016719389,0.21438936768820582,1.2241119903440278,-1.345001220703125,96.71363099896728,32.63024751811871,0.5048613113279117,8,-0.6550006866455114,-1.1650009155273473,-3.0487504005432164,-4.087500572204593,0.0849990844726527,0,0.035730065392510335,2.5000082928366862,22.32999992370605,1.3287748543359548,22.040000915527344,-1.7927898824661488,21.655000686645508,0.035730065392510335
1287,2005-08-16,21.940000534057614,22.4950008392334,21.799999237060547,22.459999084472656,5771200.0,-0.026187311789014567,1.3559294089502831,-1.5757535473802788,47.39530912889664,56.61561892134328,-0.038914480597775025,-0.16066363913048676,-1.5125896999713042,-2.852455674465798,41.3524541957979,0.7300014495849645,0.566263185031918,0.0847504615783663,-0.8601720112166653,1.029672934373398,-0.3877107748191513,0.5572116979758839,-0.7274010467529237,39.90389905733024,-19.431458880995386,0.47246123639751647,8,-0.06500053405761363,-0.5175008773803675,-2.4212503433227504,-3.4975004196166957,-0.1949996948242152,1,0.038514097209924714,1.0000000000000178,22.53000068664551,2.5000082928366862,22.32999992370605,1.3287748543359548,22.040000915527344,0.038514097209924714
1288,2005-08-17,21.725000381469727,22.1200008392334,21.625,22.0,7785800.0,-0.00979945977002783,-1.0842123861113007,0.528846894497647,46.586343535734485,55.4426714203351,0.09078887619148901,0.10459143134662696,-1.2637357068210093,-2.617367918277857,41.64901679740872,0.49500083923339844,0.40869089402398373,-0.15874967575073384,-1.047455840572109,0.7299564890706414,-0.6031027581614232,0.28560340665995554,-0.4853528732299779,19.230825661152544,-35.831641763998846,0.4443530824106881,8,0.14999961853027344,-0.16750049591064453,-2.1775002479553223,-3.2825002670288086,0.5749988555908203,2,0.04050628977282744,1.3559294089502831,21.940000534057614,1.0000000000000178,22.53000068664551,2.5000082928366862,22.32999992370605,0.04050628977282744
1289,2005-08-18,21.989999771118164,21.989999771118164,21.450000762939453,21.790000915527344,8378200.0,0.012197900345008339,4.400020980955015,-0.7272695746259857,51.44279128168576,54.67587541176441,-0.11409606489842261,-0.07360942466346287,-1.4894920755313485,-2.854547131713119,41.76957556419602,0.5399990081787109,0.285050012801527,0.04874973297119212,-0.6921307897159572,0.7896302556583414,-0.32169052837238254,0.4191899943147668,-0.7238452023620567,48.43041426252322,-5.898583605652192,0.3704402613435751,8,-0.03249931335449219,-0.2974996566772461,-2.2749996185302734,-3.547499656677246,0.25,3,0.0718508385698684,-1.0842123861113007,21.725000381469727,1.3559294089502831,21.940000534057614,1.0000000000000178,22.53000068664551,0.0718508385698684
1290,2005-08-19,22.100000381469727,22.72500038146973,21.9950008392334,22.475000381469727,12526800.0,0.005002301568735712,-1.4957288365481296,-1.875010728897451,45.535716186373605,53.72901758164272,-0.15933312665167776,-0.1362521787082116,-1.5792782026170116,-2.9442680510767403,41.29786459710634,0.735000610351566,0.18508759913988015,0.12425031661987163,-0.5755938204279403,0.8240944536676835,-0.22567175190403432,0.4741723851437776,-0.8078688934075906,50.98037749058653,1.9699632642901648,0.34992206852390595,8,-0.012499809265136719,-0.4075002670288086,-2.234999656677246,-3.332500457763672,-0.21500015258788707,4,0.04524886799723671,4.400020980955015,21.989999771118164,-1.0842123861113007,21.725000381469727,1.3559294089502831,21.940000534057614,0.04524886799723671
1291,2005-08-22,22.895000457763672,22.920000076293945,22.299999237060547,22.559999465942386,10232800.0,0.035972853510017666,2.2207816656840937,-0.8933359781900947,54.51924515899961,53.08173159026698,-0.8001957922242724,-0.8632818627307124,-2.334254084082019,-3.7177522808477264,40.872476260438646,0.8199996948242188,0.20993638740662135,0.8480003356933601,0.07828819867251013,1.61771247271421,0.4631442671829369,1.2328564042037833,-1.5455542139652323,98.29934488382685,50.02939687386259,0.38485606851042464,8,-0.7100000381469727,-1.1649999618530273,-2.913750648498535,-4.05000114440918,-0.5600013732910156,0,-0.005896493827588167,-1.4957288365481296,22.100000381469727,4.400020980955015,21.989999771118164,-1.0842123861113007,21.725000381469727,-0.005896493827588167
1292,2005-08-23,23.364999771118164,23.459999084472656,22.9950008392334,23.020000457763672,10041600.0,0.02052846927090224,-1.3544301352532437,1.0298456475571884,59.28251492351446,53.16687706021456,-1.20047902798294,-1.2733395392424498,-2.7552023020611323,-4.158015133616999,40.40506882244673,0.5649986267089844,0.24315943954665187,1.238499641418457,0.2814313710031797,2.1955679118337343,0.7599655062108184,1.7170337766260957,-1.921320297369995,95.27366205549724,45.41551944506445,0.4785341352076389,8,-0.9099998474121094,-1.364999771118164,-3.2237496376037598,-4.449999809265137,-1.289999008178711,1,-0.03209929412997836,2.2207816656840937,22.895000457763672,-1.4957288365481296,22.100000381469727,4.400020980955015,21.989999771118164,-0.03209929412997836
1293,2005-08-24,23.13500022888184,23.645000457763672,23.07500076293945,23.274999618530273,7157000.0,-0.009843763941338901,-3.3846413427820137,-0.4057961399609581,66.03397025982642,54.18755820370406,-0.8252473546882158,-1.021689274683439,-2.4678192135725645,-3.896041412222335,39.61053325909245,0.5699996948242223,0.3156306403470026,0.9615000724792502,-0.09671129453251126,2.0197114394910116,0.43239438897337124,1.4906057559851291,-1.5300151862757119,76.7653621964319,20.76360946835014,0.52910568350588,8,-0.587499618530277,-1.0424995422363317,-2.8275003433227575,-3.992500305175785,-0.07999992370605824,2,-0.060082099671352474,-1.3544301352532437,23.364999771118164,2.2207816656840937,22.895000457763672,-1.4957288365481296,22.100000381469727,-0.060082099671352474
1294,2005-08-25,23.209999084472656,23.32500076293945,23.03000068664551,23.29999923706055,3735200.0,0.0032417918672500434,3.2141903490369232,0.642861035422385,66.20278503409156,54.998678597937015,-0.8010696501145702,-1.0609025040420192,-2.480478487423092,-3.93559094928537,38.73746371468323,0.2950000762939382,0.3017605735611184,0.9792490005493164,-0.17388042002895432,2.132378421127587,0.4026842902601828,1.55581371083845,-1.4010125003507738,73.63627431147589,13.00043575620434,0.5765647102891349,8,-0.6624984741210938,-1.0499992370605469,-2.836249351501465,-4.067499160766602,-0.15999984741210582,3,-0.039207233231684735,-3.3846413427820137,23.13500022888184,-1.3544301352532437,23.364999771118164,2.2207816656840937,22.895000457763672,-0.039207233231684735
1295,2005-08-26,22.68000030517578,23.25,22.53000068664551,23.25,6385600.0,-0.022834933227181442,1.5263147327702624,6.333319204848646,62.184886520679875,55.46484022553361,-0.2416100977026403,-0.4902768429303421,-1.8965596423731377,-3.3747010984721086,37.57641412435788,0.7199993133544886,0.32306871727927344,0.40750017166137553,-0.7472858608639399,1.562286204186691,-0.16989284460128218,0.9848931879240332,-0.6874123336897213,28.25284187597849,-37.010462523526016,0.5773930162626578,8,-0.13249969482421875,-0.2700004577636719,-2.265000343322754,-3.5375003814697266,0.3150005340576172,4,-0.019400376020153987,3.2141903490369232,23.209999084472656,-3.3846413427820137,23.13500022888184,-1.3544301352532437,23.364999771118164,-0.019400376020153987
1296,2005-08-29,23.20499992370605,23.23500061035156,22.46500015258789,22.559999465942386,5803000.0,0.02314813101702029,1.184392788347089,-1.1315803563062878,60.60312345306097,56.93237515044074,-0.7384474691299552,-1.011617718441805,-2.3520450718994184,-3.869754323520901,35.94287224475327,0.7700004577636683,0.34552612994577814,0.8972497940063455,-0.3276858334480899,2.122185421460781,0.2847819802791278,1.5097176077335632,-1.0471707035922293,62.71182879125823,-1.265322829859329,0.6124678137272178,8,-0.6574993133544886,-0.7899999618530238,-2.498750209808346,-3.725000381469723,-0.8150005340576101,0,-0.056884279214140854,1.5263147327702624,22.68000030517578,3.2141903490369232,23.209999084472656,-3.3846413427820137,23.13500022888184,-0.056884279214140854
1297,2005-08-30,23.53499984741211,23.54999923706055,22.920000076293945,23.0,8442200.0,0.014221069803535435,1.2300909453045197,0.8294565390961927,68.76248010321771,59.39639032460554,-0.9145814825190826,-1.3219736638828614,-2.602749657388056,-4.157126405209716,34.10316587840215,0.6299991607666051,0.3445032915337052,1.1717496871948256,-0.17051933305122802,2.5140187074408793,0.5006151770718006,1.8428841973178507,-1.2284535035333022,90.67791678789642,22.628990423806286,0.6711345101230265,8,-0.9874992370605469,-1.119999885559082,-2.7612500190734863,-4.055000305175781,-1.6100006103515625,1,-0.05098792312384082,1.184392788347089,23.20499992370605,1.5263147327702624,22.68000030517578,3.2141903490369232,23.209999084472656,-0.05098792312384082
1298,2005-08-31,23.59499931335449,23.625,23.229999542236328,23.545000076293945,6998400.0,0.0025493718432709755,6.181786655569427,0.09345654452500994,66.59551591487474,61.08002639495989,-0.7615065986701772,-1.3516427938940758,-2.592888521800216,-4.166211819960232,32.81563565811719,0.3950004577636719,0.3394967418353403,1.168499183654781,-0.2820250996463045,2.6190234669558663,0.4432370420042382,1.8937613253053236,-1.1546075580871964,97.4137335696689,28.61258378909936,0.7252621416505421,8,-0.7749986648559535,-1.1799993515014613,-2.7537493705749476,-3.9124994277954066,-1.6350002288818324,2,-0.06442036849540123,1.2300909453045197,23.53499984741211,1.184392788347089,23.20499992370605,1.5263147327702624,22.68000030517578,-0.06442036849540123
1299,2005-09-01,23.184999465942386,23.75,23.13500022888184,23.545000076293945,5623400.0,-0.017376556869829973,-1.6739173701756682,-7.200122072175614,58.89698404494766,62.56461171257922,-0.1834628090974597,-0.8551408342903422,-2.1115162567724752,-3.7042112469776534,33.00181263422877,0.6149997711181605,0.43764907870515657,0.675749397277837,-0.7480156078613014,2.0995144024169754,-0.03613310529173219,1.3876318998474062,-0.6241468404254569,56.031081622656906,-8.991525705209249,0.7118825025695692,9,-0.15999984741211293,-0.717499732971195,-2.2487492561340368,-3.1250000000000036,-1.564998626708988,3,-0.00560703747082536,6.181786655569427,23.59499931335449,1.2300909453045197,23.53499984741211,1.184392788347089,23.20499992370605,-0.00560703747082536
1300,2005-09-02,23.209999084472656,23.28000068664551,22.979999542236328,23.28000068664551,4046400.0,0.0010782669444091564,7.571265088143969,0.19444856525241716,57.343402606272996,62.87840698449848,-0.03849942272264428,-0.7923900119268552,-2.068539477753017,-3.674700597835397,33.540619596875146,0.30000114440918324,0.5697466289827453,0.6192490577697747,-0.7666540860986082,2.0051522016381575,-0.07370251416441675,1.3122006297039661,-0.506448774017759,57.97657745914414,-2.9118596014961895,0.6929515719341909,9,-0.10249900817871094,-0.7424993515014648,-2.2737488746643066,-3.0624990463256836,-1.8599987030029297,4,-0.006893574050985007,-1.6739173701756682,23.184999465942386,6.181786655569427,23.59499931335449,1.2300909453045197,23.53499984741211,-0.006893574050985007
1301,2005-09-06,23.190000534057614,23.38500022888184,22.85000038146973,23.32500076293945,5705400.0,-0.0008616351229596697,3.1960910444074764,1.9285305577503722,65.39411239092635,63.55747336976647,0.03100615652552463,-0.6634602485591081,-1.9750432619020408,-3.596641082211253,33.88504939464432,0.5349998474121094,0.6639203499398647,0.5085004806518505,-0.7762110320053033,1.7932119933090043,-0.1338552756767264,1.1508562369804274,-0.36087626085730307,37.77781074431069,-24.70070246343186,0.6423557563285772,9,-0.08250045776366832,-0.7225008010864222,-2.253750324249264,-2.792500495910641,-2.159999847412106,1,-0.008408783541761111,7.571265088143969,23.209999084472656,-1.6739173701756682,23.184999465942386,6.181786655569427,23.59499931335449,-0.008408783541761111
1302,2005-09-07,23.229999542236328,23.28499984741211,22.84000015258789,23.21500015258789,5909000.0,0.0017248386053276832,6.1199951171875,-0.11110640161629862,69.36939546506754,63.928076170348824,-0.03370045144333034,-0.6489134011947115,-1.9323109054845382,-3.565462374687975,33.63763329893201,0.44499969482421875,0.7963620570795733,0.4927495002746589,-0.785206543036324,1.7707055435856418,-0.14622852138083076,1.1317275219301486,0.5200004577636719,42.85708297177543,-24.05544837828664,0.6389780216554912,9,-0.12249946594238281,-0.7624998092651367,-2.1637492179870605,-2.6349992752075195,-1.5100002288818395,2,-0.036160145034037305,3.1960910444074764,23.190000534057614,7.571265088143969,23.209999084472656,-1.6739173701756682,23.184999465942386,-0.036160145034037305
1303,2005-09-08,23.690000534057614,23.774999618530273,23.06999969482422,23.25,5920800.0,0.019802023283940207,1.3114800744180228,29.334562563580636,70.83337229067291,64.44258586552452,-0.4544899524050514,-0.9999060619636175,-2.3022071528855896,-3.953363076268449,33.55059613298863,0.7049999237060547,0.8352278568548002,0.8510004997253375,-0.38758731626979426,2.0895883157204693,0.23170659172777164,1.4702944077229034,-0.850000381469723,90.90918363391903,20.764086549250905,0.6192939079975665,9,-0.5700006484985316,-1.2100009918212855,-2.435000896453854,-2.9400005340576136,-1.9200000762939418,3,-0.07450406319998326,6.1199951171875,23.229999542236328,3.1960910444074764,23.190000534057614,7.571265088143969,23.209999084472656,-0.07450406319998326
1304,2005-09-09,23.95499992370605,23.97500038146973,23.70000076293945,23.79999923706055,7770800.0,0.011186128479290902,1.8204857341275364,0.3522738602521899,71.90085733999418,65.52213817878167,-0.6735259312552735,-1.1742889367668816,-2.4673290415475115,-4.150376094164212,33.538799123853515,0.2849998474121165,0.8127284014566989,1.0202499389648416,-0.2538374782079025,2.2943373561375857,0.38320623037846957,1.6572936475512137,-1.1149997711181605,98.23784548630596,24.608199342760628,0.637043708586372,9,-0.7349996566772425,-1.374999999999993,-2.5750002861022914,-3.204999923706051,-1.9099998474121058,4,-0.08328118745928803,1.3114800744180228,23.690000534057614,6.1199951171875,23.229999542236328,3.1960910444074764,23.190000534057614,-0.08328118745928803
1305,2005-09-12,23.815000534057614,24.104999542236328,23.665000915527344,23.979999542236328,4278000.0,-0.00584426591919518,1.120480377242289,-1.0645050144589407,62.849190733675506,65.77170120996107,-0.3973847368678882,-0.9669065645317616,-2.219604991247774,-3.93900144955521,33.27499347870957,0.4399986267089844,0.7690844958753722,0.8060005187988253,-0.4925432890229011,2.1045443266205517,0.1567286148879603,1.4552724227096903,-0.9296003723144501,77.07516615803985,6.2948333719295135,0.6492719039108636,9,-0.34250068664550426,-1.1700010299682582,-2.4212508201599086,-3.0650005340576136,-1.840000152587887,0,-0.09216878629438474,1.8204857341275364,23.95499992370605,1.3114800744180228,23.690000534057614,6.1199951171875,23.229999542236328,-0.09216878629438474
1306,2005-09-13,23.334999084472656,23.75,23.19499969482422,23.729999542236328,8039600.0,-0.02015542468279652,1.551717485289346,2.393956558428746,49.58216249041675,63.64055480853874,0.11510038007878975,-0.4463911579011608,-1.635719039791109,-3.3986329090942924,32.368658455237636,0.6200008392333949,0.7061092298347411,0.28574914932250906,-1.000122254106543,1.5716205527515612,-0.3571865523920188,0.9286848510370369,-0.3764229598999016,39.13036922668661,-27.372279944629412,0.6429357017145265,9,0.13750076293945312,-0.6074991226196289,-1.9524993896484375,-2.5849990844726562,-0.8349990844726562,1,-0.08506530023066372,1.120480377242289,23.815000534057614,1.8204857341275364,23.95499992370605,1.3114800744180228,23.690000534057614,-0.08506530023066372
1307,2005-09-14,22.78499984741211,23.42499923706055,22.665000915527344,23.2450008392334,6870200.0,-0.023569713247879265,-1.1714273258111114,1.1645581233642694,45.52428507246221,61.29930693715957,0.6118685706517795,0.1793547776167017,-1.005104845027308,-2.7941252055304844,31.89480257671426,0.7599983215332067,0.6902028892020553,-0.30650005340576314,-1.49039662581853,0.8773965190070037,-0.8984483396121483,0.28544823280062204,1.3199996948242188,8.33326710588709,-54.521926541503554,0.5919482862063841,9,0.6000003814697266,-0.00749969482421875,-1.4025001525878906,-2.0349998474121094,-0.21500015258789062,2,-0.07702432181345531,1.551717485289346,23.334999084472656,1.120480377242289,23.815000534057614,1.8204857341275364,23.95499992370605,-0.07702432181345531
1308,2005-09-15,22.604999542236328,23.04999923706055,22.44499969482422,22.770000457763672,6439400.0,-0.00789994761383439,-1.4948403334906548,0.35869686905250586,42.46575082160971,59.47361435678869,0.7114899357474869,0.45182817825192245,-0.7534621250415938,-2.5609879441796792,31.64081279313865,0.6049995422363317,0.6440710574434689,-0.5305003166198716,-1.5552769992179698,0.49427636597822655,-1.042888657918919,-0.018111975320824314,1.4712000274658195,9.638545910805016,-49.710923168726765,0.5123883412990484,9,0.6700000762939453,0.1725006103515625,-1.1837501525878906,-1.8549995422363281,0.15500068664551137,3,-0.03915064130960322,-1.1714273258111114,22.78499984741211,1.551717485289346,23.334999084472656,1.120480377242289,23.815000534057614,-0.03915064130960322
1309,2005-09-16,23.56999969482422,23.57500076293945,22.475000381469727,22.54999923706055,12746800.0,0.04268967804156931,1.1359176916325089,-6.181786655569406,60.00000000000003,59.768791844980576,-0.21585408849673726,-0.40974078582853934,-1.6359024608373716,-3.4581578327778715,32.00839323149241,1.100000381469723,0.5440350198956843,0.35549983978271626,-0.5318491513360364,1.242848830901469,-0.08817465577666184,0.7991743353420944,0.44095187988281026,67.77109056689625,4.302708201075205,0.44367449555937644,9,-0.2950000762939453,-0.7924995422363281,-1.9887499809265137,-2.8199996948242188,-0.2549991607666051,4,-0.07636823336301579,-1.4948403334906548,22.604999542236328,-1.1714273258111114,22.78499984741211,1.551717485289346,23.334999084472656,-0.07636823336301579
1310,2005-09-19,23.10000038146973,23.75,23.0,23.5,6387000.0,-0.01994057358675727,-1.4999984105438164,-0.3921563127601545,48.8054650462365,57.9256088066817,0.2647413985597922,0.14652993905132305,-1.0885532681090133,-2.9183010427513416,31.589039958169522,0.75,0.442757654695086,-0.16449947357177308,-0.8843086814864272,0.555309734342881,-0.5244040775291019,0.19540513038555574,0.8483131180419861,50.191611760373036,-12.820066621610046,0.3599046039573278,9,0.17499923706054332,-0.3225002288818395,-1.5175008773803746,-2.35000038146973,0.07999992370605113,0,-0.04567100812786484,1.1359176916325089,23.56999969482422,-1.4948403334906548,22.604999542236328,-1.1714273258111114,22.78499984741211,-0.04567100812786484
1311,2005-09-20,22.76000022888184,23.35000038146973,22.7450008392334,23.290000915527344,4471000.0,-0.014718621081090122,-1.1607147114621672,1.3250029802350838,41.20317628979943,54.796028898318575,0.6004782127119235,0.501615742963228,-0.6787173431306108,-2.506438026621719,30.775441428555062,0.6049995422363317,0.40313808065915424,-0.49774961471557333,-1.234481226228361,0.23898199679721444,-0.8661154204719672,-0.12938380895917945,1.1281807184423762,24.137966313746624,-33.91285061065503,0.3683658057563939,9,0.514999389648434,0.017499923706051135,-1.1112508773803746,-2.0100002288818395,-0.014999389648441053,1,-0.03449032686809772,-1.4999984105438164,23.10000038146973,1.1359176916325089,23.56999969482422,-1.4948403334906548,22.604999542236328,-0.03449032686809772
1312,2005-09-21,22.614999771118164,22.9950008392334,22.520000457763672,22.9950008392334,5120200.0,-0.006370846059117086,1.499994980675601,0.7169822184955046,39.086859593585885,51.268638598642234,0.7253444637209903,0.6192989193283367,-0.4715408757160908,-2.291125325286906,29.255741882825347,0.47500038146972656,0.3667766460425028,-0.6052500724792473,-1.3935425748143757,0.18304242985588104,-0.9993963236468097,-0.21110382131168492,1.2154539261060506,13.026822723313202,-38.390638531400924,0.394146251167564,9,0.6599998474121094,0.16250038146972656,-0.994999885559082,-1.864999771118164,-0.8699989318847656,2,-0.005085110425914419,-1.1607147114621672,22.76000022888184,-1.4999984105438164,23.10000038146973,1.1359176916325089,23.56999969482422,-0.005085110425914419
1313,2005-09-22,21.7450008392334,22.739999771118164,21.450000762939453,22.69499969482422,14086800.0,-0.03846999516647576,1.4807696892669355,2.499989961351202,35.45455035865879,47.21904893404942,1.44208104344154,1.4543906058589187,0.4379442209381068,-1.3585922668056192,27.535682901938685,1.289999008178711,0.27104927802461276,-1.405749034881591,-2.434203295746805,-0.37729477401637723,-1.9199761653141998,-0.8915219044489824,2.0300346978948163,12.826094528229598,-36.437712808121184,0.5142271304326076,9,1.0324993133544922,1.0324993133544922,-0.09625101089477539,-0.9950008392333984,0.4549999237060547,3,0.03793970217293885,1.499994980675601,22.614999771118164,-1.1607147114621672,22.76000022888184,-1.4999984105438164,23.10000038146973,0.03793970217293885
1314,2005-09-23,22.299999237060547,22.364999771118164,21.65999984741211,21.795000076293945,8214400.0,0.025523034095533026,1.2204714002937616,-0.5315787043264742,41.69707521085269,44.86881387595799,0.7013912437845846,0.8724528743010538,-0.0783642433420404,-1.8417655576218834,25.82465962125552,0.7049999237060547,0.16319144057758095,-0.8052506446838379,-1.900986156680677,0.29048486731300116,-1.3531184006822592,-0.2573828886854166,1.3355342136163415,36.95646765550287,-10.742356246286654,0.5478677559984197,9,0.3000011444091797,0.47750091552734375,-0.5837492942810059,-1.5499992370605469,0.9050006866455043,4,0.020627847872604965,1.4807696892669355,21.7450008392334,1.499994980675601,22.614999771118164,-1.1607147114621672,22.76000022888184,0.020627847872604965
1315,2005-09-26,22.239999771118164,22.94499969482422,22.149999618530273,22.559999465942386,9672800.0,-0.0026905591029200426,-2.1800003051757812,-0.6336638150813055,41.394915392451075,43.95911975396181,0.5749433415828626,0.9463165940717602,0.022198755226568778,-1.7171450976978662,24.801279155993207,0.7950000762939453,-0.0022369194051137242,-0.8432500839233406,-1.991352684442127,0.3048525165954459,-1.417301384182732,-0.2691987836639491,1.2644017182944793,41.57890351524416,-7.070213893389884,0.5740513002593927,9,0.3600006103515625,0.5375003814697266,-0.41499948501586914,-1.489999771118164,0.5699996948242223,0,0.048336365737534415,1.2204714002937616,22.299999237060547,1.4807696892669355,21.7450008392334,1.499994980675601,22.614999771118164,0.048336365737534415
1316,2005-09-27,21.88500022888184,22.350000381469727,21.725000381469727,22.34000015258789,5694400.0,-0.01596220979720253,1.631576833964431,1.4218761175881285,38.47472181625442,43.1758349477165,0.7852027667107073,1.2620611477692165,0.4159237454725222,-1.2960587297628798,24.04316222319305,0.625,-0.2210141801576384,-1.1322496414184542,-2.3967463908193345,0.13224710798242612,-1.7644980161188926,-0.5000012667180158,1.4961372169424116,28.155303848646877,-20.34962350783562,0.6322483747004399,9,0.7150001525878871,0.8924999237060511,0.005000114440914416,-1.1350002288818395,1.664999008178711,1,0.059172952376071564,-2.1800003051757812,22.239999771118164,1.2204714002937616,22.299999237060547,1.4807696892669355,21.7450008392334,0.059172952376071564
1317,2005-09-28,22.334999084472656,22.46999931335449,21.959999084472656,22.0049991607666,5950400.0,0.02056197627985168,-1.4285720773293322,-0.7252746792090636,38.36907636768475,42.7206488972804,0.2957608684649138,0.7563291251889339,0.006648058620122299,-1.6784395078605456,22.827176217979943,0.5849990844726491,-0.37685004298394986,-0.6222507476806634,-1.8971437787621745,0.6526422834008478,-1.259697263221419,0.015195767860092246,0.9302701603785053,59.19725443666195,15.392916067224135,0.6374465155407554,9,0.2650012969970703,0.4425010681152344,-0.3774986267089844,-1.5474987030029297,1.6300010681152344,2,0.01835691835983888,1.631576833964431,21.88500022888184,-2.1800003051757812,22.239999771118164,1.2204714002937616,22.299999237060547,0.01835691835983888
1318,2005-09-29,22.075000762939453,22.299999237060547,21.924999237060547,22.290000915527344,6469200.0,-0.011640847646774866,2.191532879892213,-0.6515157645290871,33.848787734490244,39.81495864555708,0.5282206995329766,0.9450684171123029,0.3018029407546834,-1.3547621034404642,21.479833039409975,0.4099998474121094,-0.45598650633242954,-0.8062491416931152,-2.1021164499602847,0.4896181665740542,-1.4541827958267,-0.1583154875595305,1.0813523729970065,32.29579492660047,-4.432096590421693,0.6479336541335851,9,0.5249996185302734,0.7024993896484375,0.15249919891357422,-1.017500877380371,2.3249988555908203,3,-0.014949033399811906,-1.4285720773293322,22.334999084472656,1.631576833964431,21.88500022888184,-2.1800003051757812,22.239999771118164,-0.014949033399811906
1319,2005-09-30,23.05500030517578,23.15999984741211,22.09000015258789,22.184999465942386,9802200.0,0.04439408871421646,-1.0188683658872324,-4.046512659463088,44.294287543083655,39.31371670076232,-0.5950945127391307,-0.04761072241867481,-0.6207725460936757,-2.261623841505667,20.03789193625377,1.0849990844726562,-0.45518719039765543,0.18025035858154226,-1.1104958800540885,1.470996597217173,-0.46512276073627135,0.8256234778993559,-1.6049995422363281,92.68295600602376,58.53645050010095,0.6453731193178148,9,-0.6549997329711914,-0.2775001525878906,-0.7349996566772461,-1.9049997329711914,1.3950004577636683,4,-0.037085210623240994,2.191532879892213,22.075000762939453,-1.4285720773293322,22.334999084472656,1.631576833964431,21.88500022888184,-0.037085210623240994
1320,2005-10-03,23.04999923706055,23.38500022888184,22.95000076293945,23.0049991607666,5950800.0,-0.00021691902186216083,-4.6130096107698035,0.05172417573022215,47.69603770663995,40.035145747077934,-0.6682004061374442,-0.05819471483270533,-0.5755971810010543,-2.1857254547395506,18.965716774113712,0.4349994659423899,-0.42416745464305095,0.18324928283691833,-1.1007135901649505,1.4672121558387872,-0.4587321536640161,0.8252307193378527,-1.565798492431643,79.81921550513724,44.39040048726683,0.6419814365009339,10,-0.6324987411499059,-0.2724990844726598,-0.6962490081787145,-1.8999986648559606,1.475000381469723,0,0.006724541942556117,-1.0188683658872324,23.05500030517578,2.191532879892213,22.075000762939453,-1.4285720773293322,22.334999084472656,0.006724541942556117
1321,2005-10-04,22.9950008392334,23.774999618530273,22.959999084472656,23.18000030517578,6981600.0,-0.00238604770705253,-5.392086465462433,-4.111092273131536,51.8453537231056,41.45275620591346,-0.6440950443272193,-0.01955694294921173,-0.48216952345816466,-2.0661359913618043,18.28584321497932,0.8150005340576172,-0.5638926850988746,0.13800086975097514,-1.13856683431192,1.4145685738138702,-0.5002829822804706,0.7762847217824209,-1.4347681152343732,57.837912515606746,18.19757876096228,0.6382838520314473,10,-0.38250064849853516,-0.2175006866455078,-0.5162506103515625,-1.8450002670288086,1.7349987030029297,1,-0.008045286650973593,-4.6130096107698035,23.04999923706055,-1.0188683658872324,23.05500030517578,2.191532879892213,22.075000762939453,-0.008045286650973593
1322,2005-10-05,22.38999938964844,23.184999465942386,22.21500015258789,23.125,8097000.0,-0.026310129484871436,1.2690054565815727,3.9729877413833794,48.242024842031476,42.87358670406598,-0.08310578465434659,0.5473500712860684,0.14519076845364154,-1.410263454890515,17.21405380198523,0.9699993133544957,-0.6308478971133802,-0.42500057220458487,-1.7051650424760894,0.8551638980669196,-1.0650828073403353,0.2150816629311656,-0.6968806519775406,25.135138200267633,-17.544256733837784,0.6400822351357521,10,0.32750034332275035,0.3875007629394496,0.09125089645385387,-1.2399988174438512,3.0500011444091726,2,0.05180883783089385,-5.392086465462433,22.9950008392334,-4.6130096107698035,23.04999923706055,-1.0188683658872324,23.05500030517578,0.05180883783089385
1323,2005-10-06,21.924999237060547,22.46999931335449,21.65999984741211,22.46999931335449,9063200.0,-0.020768207470469036,1.9724746882623088,0.741496086694761,35.3517168194019,42.16854688279367,0.45830826191271257,0.9205373655657567,0.6140674825409747,-0.9032060966356603,15.427310284640145,0.8099994659423793,-0.6479163130431687,-0.801750659942627,-2.0712398980424815,0.46773857815722764,-1.4364952789925525,-0.16700604089270144,1.8500003814697266,12.529523325117756,-25.86159257233512,0.634744619049927,10,0.7925004959106445,0.8525009155273438,0.556251049041748,-0.774998664855957,2.9600009918212926,3,0.09304451477832032,1.2690054565815727,22.38999938964844,-5.392086465462433,22.9950008392334,-4.6130096107698035,23.04999923706055,0.09304451477832032
1324,2005-10-07,21.959999084472656,22.34499931335449,21.674999237060547,22.0049991607666,5196400.0,0.0015963442932735994,-1.1788628476260363,0.08256893576960686,38.99611496979349,41.902013502498384,0.41349040163284556,0.7677781395142702,0.5876217269013146,-0.9015059236879424,13.31495559160713,0.6700000762939418,-0.6441726316980905,-0.6670007705688477,-1.8399790904508144,0.5059775493131191,-1.2534899305098328,-0.0805116106278625,1.7727005386352523,14.184362625341675,-21.775775110636268,0.5864891599409839,10,0.7575006484985352,0.8175010681152344,0.657501220703125,-0.8099985122680664,2.9150009155273438,4,0.11111114006297385,1.9724746882623088,21.924999237060547,1.2690054565815727,22.38999938964844,-5.392086465462433,22.9950008392334,0.11111114006297385
1325,2005-10-10,21.6200008392334,22.100000381469727,21.5,22.0,5418600.0,-0.015482616548907813,1.0689671048088212,8.444411477980758,38.99612932873012,41.95994767055124,0.7334199592159436,0.9854241724562662,0.9394920034345837,-0.529924907198378,11.018344686343012,0.6000003814697266,-0.5533776995932698,-0.8972490310668952,-2.011484325250322,0.21698626311653157,-1.4543666781586069,-0.3401313839751836,2.0712447883605947,5.274763048572423,-30.851444216309517,0.5571176470917127,10,1.0174989700317383,1.1574993133544922,1.126248836517334,-0.41750049591064453,3.094999313354492,0,0.1308973086888372,-1.1788628476260363,21.959999084472656,1.9724746882623088,21.924999237060547,1.2690054565815727,22.38999938964844,0.1308973086888372
1326,2005-10-11,21.350000381469727,21.8700008392334,20.93000030517578,21.6299991607666,9437600.0,-0.012488457321135127,1.47367866285198,0.7368405202053918,38.077274871429054,41.927525282078385,1.0276145170033608,1.1584847377326248,1.1973559786947021,-0.22919191051593657,9.92885374561128,0.9400005340576172,-0.5413362470395882,-1.0679995536804192,-2.2282144140601794,0.09221530669934097,-1.6481069838702993,-0.4878921234905391,2.2535954210205063,18.625287476877062,-19.579190267389038,0.5801074301898793,10,1.0024995803833008,1.1674995422363281,1.4374995231628418,-0.14750003814697266,3.4149990081787145,1,0.14871190540194168,1.0689671048088212,21.6200008392334,-1.1788628476260363,21.959999084472656,1.9724746882623088,21.924999237060547,0.14871190540194168
1327,2005-10-12,21.030000686645508,21.434999465942386,20.899999618530273,21.1299991607666,9426800.0,-0.014988275836376852,-1.9722163353537263,0.3571389645776567,42.481586338631665,42.88672512698299,1.2773611543514782,1.4126923730977197,1.5036684073030955,0.10833553215936575,9.85223256894133,0.5349998474121129,-0.5320544034413572,-1.3002492904663079,-2.6005990293485794,0.00010044841596368315,-1.950424159907442,-0.6500744210251739,2.413179386005858,8.2803244194127,-31.765602379776773,0.6501748694411352,10,1.3074989318847656,1.472498893737793,1.7574992179870605,0.1724996566772461,4.215000152587891,2,0.17593907440718226,1.47367866285198,21.350000381469727,1.0689671048088212,21.6200008392334,-1.1788628476260363,21.959999084472656,0.17593907440718226
1328,2005-10-13,21.71999931335449,21.825000762939453,20.76000022888184,21.145000457763672,6919000.0,0.032810204668568765,1.7133710914626203,-5.750076295109448,44.06952275267034,42.86175126138151,0.5941959154704968,0.6882807507046032,0.8107807372945679,-0.5585080473657662,9.969266298484051,1.0650005340576136,-0.4540861329979684,-0.5660006523132353,-1.8870510426049698,0.7550497379784993,-1.2265258474591008,0.09452454283263023,1.5197263229671911,60.567800567030226,19.299483898957767,0.660525195145867,10,0.547500610351566,0.7125005722045934,1.0675005912780797,-0.5174989700317347,6.800001144409183,3,0.17127077984831662,-1.9722163353537263,21.030000686645508,1.47367866285198,21.350000381469727,1.0689671048088212,21.6200008392334,0.17127077984831662
1329,2005-10-14,21.770000457763672,21.875,21.4950008392334,21.71500015258789,5499800.0,0.0023020785446543623,1.8679247999078712,0.0956528950292743,45.18442867232383,42.58268359090194,0.38302816672000617,0.5233461541980056,0.7842023137216962,-0.5982407231265512,9.325653955924484,0.37999916076660156,-0.4057163940371602,-0.42599954605102397,-1.617652750640481,0.765653658538433,-1.0218261483457525,0.16982705624370453,1.2217526378140242,75.3731428262348,32.73365520524244,0.5958266022947287,10,0.4974994659423828,0.6624994277954102,1.0299992561340332,-0.5550003051757812,6.504999160766602,4,0.14308680319789735,1.7133710914626203,21.71999931335449,-1.9722163353537263,21.030000686645508,1.47367866285198,21.350000381469727,0.14308680319789735
1330,2005-10-17,22.045000076293945,22.06999969482422,21.6299991607666,21.770000457763672,3940400.0,0.012632044682948207,1.7077051287318141,4.9999653211263695,51.66666666666663,42.56282947351983,-0.0553424221169152,0.17418667677315014,0.534691989925868,-0.8541631398118028,8.320546327313496,0.4400005340576172,-0.29614535456939706,-0.09824991226196289,-1.2122857685453745,1.0157859440214487,-0.6552678404036705,0.4587680158797447,0.7235777326141637,98.0916313952625,51.40500538216863,0.557017928141706,10,-0.07250022888183238,0.3874998092651367,0.8550000190734863,-0.7299995422363281,6.299999237060543,0,0.1283737769975919,1.8679247999078712,21.770000457763672,1.7133710914626203,21.71999931335449,-1.9722163353537263,21.030000686645508,0.1283737769975919
1331,2005-10-18,21.975000381469727,22.200000762939453,21.825000762939453,22.024999618530273,4730200.0,-0.003175309348240507,-1.1428664850136239,-0.1818156597007886,45.92761303747253,42.30567260634661,-0.16231468884523537,0.1922157710399759,0.6365018823213404,-0.7660979576862381,7.670233332586594,0.375,-0.3324843112103757,-0.12899961471557475,-1.2062501408700044,0.9482509114388549,-0.6676248777927896,0.40962564836164006,0.5927196694357555,84.37497930395043,37.648624778917714,0.5386252630772154,10,-0.3600006103515625,0.2924995422363281,1.0837492942810059,-0.5950002670288086,5.895000457763672,1,0.12468713190233438,1.7077051287318141,22.045000076293945,1.8679247999078712,21.770000457763672,1.7133710914626203,21.71999931335449,0.12468713190233438
1332,2005-10-19,22.5,22.5,21.434999465942386,21.915000915527344,9558200.0,0.02389076720894967,2.641033165095127,-11.700160219729915,54.5357466225459,44.43723147336261,-0.7488157741132895,-0.36031460219196276,0.12621280592822615,-1.2678797965579989,7.573545886538535,1.0650005340576136,-0.39337308347589683,0.40174999237060405,-0.6651945178174401,1.4686945025586482,-0.13172226272341803,0.9352222474646261,-1.7399997711181605,100.0,49.32300149504346,0.5334722550940223,10,-0.869999885559082,-0.2325000762939453,0.5999999046325684,-1.119999885559082,5.639999389648441,2,0.10066663953993071,-1.1428664850136239,21.975000381469727,1.7077051287318141,22.045000076293945,1.8679247999078712,21.770000457763672,0.10066663953993071
1333,2005-10-20,22.56999969482422,23.0,22.364999771118164,22.6200008392334,5726800.0,0.0031110975477430802,-1.760864607563865,-0.08547217548939057,43.57614696142758,44.94612391687751,-0.8020438967842551,-0.38508176453262166,0.08686976951355874,-1.3184099152360957,7.157039386549277,0.6350002288818359,-0.48807647796345677,0.4304997444152825,-0.6427140155212818,1.5037135043518468,-0.10610713555299967,0.9671066243835647,-1.7751994705200147,72.5239515375174,26.038455044518216,0.5366068799682822,10,-0.6899995803833008,-0.30249977111816406,0.5112504959106445,-1.1899995803833008,5.89999961853027,3,0.11852021181119521,2.641033165095127,22.5,-1.1428664850136239,21.975000381469727,1.7077051287318141,22.045000076293945,0.11852021181119521
1334,2005-10-21,22.76000022888184,22.989999771118164,22.53000068664551,22.98500061035156,6372400.0,0.008418278095998044,2.9149074322075554,4.499904634750955,46.338393751213175,45.761931074931184,-0.9684759049599556,-0.56797349398488,-0.08204581644458031,-1.4835667608046101,6.7180243577530385,0.4599990844726527,-0.5126885049717558,0.5975002288818381,-0.5093846800692177,1.7043851378328938,0.044057774406308425,1.1509426833573677,-1.8769920135498026,84.66455659948515,40.64423488338246,0.5534424544755285,10,-0.8800001144409215,-0.4925003051757848,0.26624965667724254,-1.302500724792484,4.625,4,0.25307557868881503,-1.760864607563865,22.56999969482422,2.641033165095127,22.5,-1.1428664850136239,21.975000381469727,0.25307557868881503
1335,2005-10-24,23.315000534057614,23.315000534057614,22.540000915527344,22.69499969482422,5865200.0,0.02438489892770268,1.4999953854531196,-2.755554613656664,53.587441261347834,47.485282896033276,-1.4055657379667643,-1.0944195470722384,-0.6184262606751751,-2.0133574488876356,7.2572916379888,0.7749996185302699,-0.3980993254995653,1.0987504959106396,-0.12247773762836545,2.3199787294496446,0.48813637914113883,1.7093646126801403,-2.347312647338857,100.0,55.34284667584983,0.6106141167695017,10,-1.277500152587887,-1.047500610351559,-0.2887506484985316,-1.537500381469723,4.454999923706058,0,0.2127385361723364,2.9149074322075554,22.76000022888184,-1.760864607563865,22.56999969482422,2.641033165095127,22.5,0.2127385361723364
1336,2005-10-25,23.18000030517578,23.565000534057614,22.979999542236328,23.229999542236328,6019600.0,-0.005790273462984885,-1.599999999999984,-0.0806438215831592,59.89976614650354,49.42063620801904,-1.099282438615102,-0.9037631432401128,-0.4724385929209767,-1.847609156077084,7.400828612551397,0.5850009918212855,-0.31376787792921945,0.8990002632141127,-0.3840371915081313,2.182037717936357,0.25748153585298894,1.5405189905752366,-2.071473659616693,81.9248809474773,33.36084113414842,0.6415187273611224,10,-1.0174999237060547,-0.9125003814697266,-0.15375041961669922,-1.4000005722045898,5.909999847412109,1,0.22282135203533326,1.4999953854531196,23.315000534057614,2.9149074322075554,22.76000022888184,-1.760864607563865,22.56999969482422,0.22282135203533326
1337,2005-10-26,22.7450008392334,23.45000076293945,22.70000076293945,23.06999969482422,5194400.0,-0.018766154452778516,-2.614466469650042,6.5000762951094835,60.35356296350172,51.22997400922252,-0.4418970195955261,-0.460059967242735,-0.012259504350666361,-1.3832806212072626,7.575984122753636,0.75,-0.20704944412762671,0.4435007095336907,-0.8561636232341385,1.74316504230152,-0.20633145685022214,1.0933328759176035,-1.4399562825944265,31.666735543101375,-20.569126649783946,0.6498321663839141,10,-0.24500083923339844,-0.47750091552734375,0.2812490463256836,-0.8325014114379883,6.659999847412113,2,0.22532423877337315,-1.599999999999984,23.18000030517578,1.4999953854531196,23.315000534057614,2.9149074322075554,22.76000022888184,0.22532423877337315
1338,2005-10-27,21.7450008392334,22.815000534057614,21.7450008392334,22.770000457763672,6583200.0,-0.04396570512651188,-1.0878050595930298,3.1538560856373206,47.817275514626175,51.52251254725611,0.628070754713761,0.5417241306650951,1.0087503381362524,-0.35683415483769565,7.852045714534954,1.0699996948242152,-0.08755807315848685,-0.5399992942810066,-1.8599912834545762,0.7799926948925631,-1.1999952888677932,0.11999670030578002,-0.2591598044009338,0.0,-54.6924806364692,0.6599959945867857,10,0.7549991607666016,0.5224990844726562,1.2812490463256836,0.2499990463256836,7.809999465942383,3,0.29409051752607307,-2.614466469650042,22.7450008392334,-1.599999999999984,23.18000030517578,1.4999953854531196,23.315000534057614,0.29409051752607307
1339,2005-10-28,22.200000762939453,22.280000686645508,20.80500030517578,21.899999618530273,12399000.0,0.02092434610925009,5.413031309474941,-0.29268415225299826,55.75396862940702,51.97665720978283,0.26874195625025976,0.020433133090072886,0.5719375438078416,-0.781674974810521,8.150157122871502,1.4750003814697266,0.04414450538848058,-0.042249393463134055,-1.3116523167073666,1.2271535297810985,-0.6769508550852485,0.5924520681589804,1.3649997711181605,50.543490655029146,-9.97038567555353,0.6347014616221159,10,-0.015000343322753906,0.06749916076660156,0.5774993896484375,-0.14750099182128906,7.2649993896484375,4,0.28243235742956063,-1.0878050595930298,21.7450008392334,-2.614466469650042,22.7450008392334,-1.599999999999984,23.18000030517578,0.28243235742956063
1340,2005-10-31,23.20499992370605,23.31999969482422,22.46999931335449,22.475000381469727,8814600.0,0.0452702309111781,-1.2972931175800315,2.4333225250656323,66.06060846262024,54.21365670146591,-0.6195604208473604,-1.0249058225217134,-0.4063675213149196,-1.7608233229512713,7.721339962591984,1.1199989318847656,0.15209374834864775,0.9549997329711886,-0.3368614489810007,2.246860914923378,0.30906914199509217,1.600930323947285,0.3048006057739272,86.9565007066173,20.270562790423185,0.6459305909760951,10,-1.019999504089352,-0.9374999999999964,-0.5162496566772425,-1.0174999237060511,5.75,0,0.1801336056418399,5.413031309474941,22.200000762939453,-1.0878050595930298,21.7450008392334,-2.614466469650042,22.7450008392334,0.1801336056418399
1341,2005-11-01,22.809999465942386,23.19499969482422,22.73500061035156,23.145000457763672,4532000.0,-0.017022213275688758,1.1149409159669557,-0.45890575601598776,65.21366874855734,55.40009249324496,-0.10466606789979238,-0.6793041160654276,-0.014341683045227427,-1.3369768580234904,6.819429907920789,0.4699993133544922,0.2501469653681134,0.5692493438720732,-0.7026462315651365,1.8411449193092828,-0.0666984438465299,1.2051971315906762,0.6457050590515081,75.80335779835062,1.6580586085358107,0.6359477877186043,11,-0.6249990463256871,-0.5424995422363317,-0.12124919891357777,-0.4874992370605504,5.940000534057614,1,0.21744853607853276,-1.2972931175800315,23.20499992370605,5.413031309474941,22.200000762939453,-1.0878050595930298,21.7450008392334,0.21744853607853276
1342,2005-11-02,23.54999923706055,23.65999984741211,22.84000015258789,22.854999542236328,5823400.0,0.032441902167646086,-1.262072884548602,-2.074619812454128,65.50847493242661,57.837017823355964,-0.7599802077171276,-1.3997074851769504,-0.7639303426544863,-2.0421774855687644,6.809257881830052,0.850000381469723,0.31557960601904966,1.2512491226196332,-0.14865614517604087,2.651154390415307,0.5512964887217962,1.9512017565174702,-2.744998931884769,96.14708833664487,19.44640226524929,0.6999526338978378,11,-1.3174991607666051,-1.2824993133544957,-0.8612489700317418,-1.2274990081787145,6.400001525878899,2,0.23524420785581435,1.1149409159669557,22.809999465942386,-1.2972931175800315,23.20499992370605,5.413031309474941,22.200000762939453,0.23524420785581435
1343,2005-11-03,23.96500015258789,25.059999465942386,23.774999618530273,23.79999923706055,11466200.0,0.01762212012619746,-10.953478469154236,0.23741149349579477,67.51795617451289,60.190302537055935,-1.0686728729888593,-1.7434268913425797,-1.176480794789363,-2.41466295208971,7.377982211263981,1.510000228881836,0.4392930395294812,1.5642499923706055,-0.007698807440068123,3.136198792181279,0.7782755924652704,2.3502243922759405,-3.102899856567383,74.2655809794046,-2.495501884152901,0.7859743999053364,11,-1.0325002670288086,-1.0550003051757777,-1.276249885559082,-1.6424999237060547,6.0100002288818395,3,0.22699772582601785,-1.262072884548602,23.54999923706055,1.1149409159669557,22.809999465942386,-1.2972931175800315,23.20499992370605,0.22699772582601785
1344,2005-11-04,24.399999618530273,24.47500038146973,23.93000030517578,24.125,4939800.0,0.0181514484945835,1.5646993353468635,1.6666551070421591,68.32684686289359,61.82801427056102,-1.3930700695598155,-2.0935946635890694,-1.6063423494817606,-2.8027487972955143,7.977441110152711,0.5450000762939489,0.496343664405547,1.8772494316101067,0.08590085732551955,3.668598005894694,0.9815751444678149,2.7729237187523985,-3.3699833557128898,74.51738191008796,0.4356962932692312,0.8956742871422931,11,-1.4674997329711914,-1.4899997711181605,-1.7112493515014648,-2.0774993896484375,5.260000228881836,4,0.21127052324749251,-10.953478469154236,23.96500015258789,-1.262072884548602,23.54999923706055,1.1149409159669557,22.809999465942386,0.21127052324749251
1345,2005-11-07,24.45000076293945,24.729999542236328,24.395000457763672,24.614999771118164,3766200.0,0.0020492272619219154,-1.436360357611025,-0.5999972256708804,69.32084399795721,62.87480069850031,-1.4138182521051625,-2.0245060421368244,-1.6334325735449262,-2.8068256865142054,8.468786091526272,0.33499908447265625,0.6154191904166382,1.7857505798339801,-0.14686747342234696,3.718368633090307,0.8194415532058166,2.7520596064621436,-3.258785171997065,73.76348373092321,0.9431895142847679,0.9663090266281633,11,-1.5175008773803675,-1.5400009155273366,-1.8612504005432093,-2.1275005340576136,5.239999771118164,0,0.20511244307403143,1.5646993353468635,24.399999618530273,-10.953478469154236,23.96500015258789,-1.262072884548602,23.54999923706055,0.20511244307403143
1346,2005-11-08,24.524999618530273,24.649999618530273,24.229999542236328,24.36000061035156,3680200.0,0.0030674377607589065,1.0241015906866011,-1.0,67.00251590658321,63.61357324773159,-1.4281502995014677,-1.949392298081765,-1.7011015382681052,-2.8308464777965945,8.24911843216837,0.4200000762939453,0.7205364834458621,1.701999473571778,-0.29654812940530206,3.700547076548858,0.7027256720832398,2.7012732750603163,-3.1790326725878906,75.900900320383,6.249377131962092,0.9992738014885393,11,-1.5924997329711914,-1.6149997711181605,-1.9274992942810059,-2.135000228881836,4.885000228881836,1,0.1806320234080092,-1.436360357611025,24.45000076293945,1.5646993353468635,24.399999618530273,-10.953478469154236,23.96500015258789,0.1806320234080092
1347,2005-11-09,24.729999542236328,24.774999618530273,24.165000915527344,24.290000915527344,5350600.0,0.008358814552280824,1.301887199861807,2.666674373172056,67.73398845067553,65.82654135173706,-1.4773234448201364,-1.9636629759482958,-1.906876839114343,-2.980923342185683,8.02427431224449,0.6099987030029297,0.7583825145083338,1.7219994544982917,-0.26266355778918893,3.7066624667857724,0.7296679483545532,2.7143309606420303,-3.2354712954939444,74.31906903563828,4.823067891795063,0.9923315061437399,11,-1.797499656677246,-1.8199996948242152,-2.034999370574951,-2.0900001525878906,5.075000762939453,2,0.16255562200467977,1.0241015906866011,24.524999618530273,-1.436360357611025,24.45000076293945,1.5646993353468635,24.399999618530273,0.16255562200467977
1348,2005-11-10,25.440000534057614,25.459999084472656,24.290000915527344,24.770000457763672,8264000.0,0.028710109379851634,2.295782593628356,1.5227321987463398,70.27231511127837,67.43969096083389,-1.7970476321990851,-2.509336316669586,-2.6113531791646594,-3.6371430694425904,8.5692966406793,1.1699981689453125,0.8002194971921952,2.2460003852844217,0.08055528624119646,4.411445484327647,1.163277835762809,3.3287229348060343,-3.8028534385472312,98.69290415877109,29.83026896479886,1.0827225495216126,11,-1.4750013351440394,-2.3300008773803675,-2.6925005912780726,-2.795001029968258,3.5900001525878977,3,0.17727987948915747,1.301887199861807,24.729999542236328,1.0241015906866011,24.524999618530273,-1.436360357611025,24.45000076293945,0.17727987948915747
1349,2005-11-11,24.88500022888184,25.59499931335449,24.75,25.48500061035156,5115400.0,-0.021816049273771454,1.0609794959468823,-0.8955228554429118,61.87594213202902,66.97472803521264,-0.9176249616609091,-1.801359158464681,-2.0439459251708385,-3.02864773516443,9.25460217251948,0.8449993133544886,0.8685572237124859,1.5352500915527365,-0.6469756789002332,3.7174758620057062,0.44413720632624987,2.626362976779223,-3.0184820140337223,50.34965874426999,-13.97225953309814,1.0911128852264855,11,-0.7200002670288157,-1.7075004577636754,-2.1375002861022985,-2.240000724792484,4.594999313354489,4,0.20454089233563177,2.295782593628356,25.440000534057614,1.301887199861807,24.729999542236328,1.0241015906866011,24.524999618530273,0.20454089233563177
1350,2005-11-14,24.875,25.17499923706055,24.76000022888184,24.95000076293945,3576000.0,-0.00040185769700062934,-1.7213022487931193,0.12500119209213315,63.06861630913814,66.73638887527717,-0.7217196661484273,-1.6532338451251896,-2.0222050823261313,-2.9672222772814294,10.261612376750223,0.41499900817871094,1.0936042686475993,1.3837498664855943,-0.8092336182836526,3.576733351254841,0.2872581241009726,2.480241608870216,-2.7102032972713737,49.65034125573051,-11.930833796776923,1.0964917423846234,11,-0.6575002670288086,-1.697500228881836,-2.127500057220459,-2.2300004959106445,2.8349990844726562,0,0.19236180291103966,1.0609794959468823,24.88500022888184,2.295782593628356,25.440000534057614,1.301887199861807,24.729999542236328,0.19236180291103966
1351,2005-11-15,24.71500015258789,25.01499938964844,24.55500030517578,24.98500061035156,4189600.0,-0.00643215466983349,1.7878899973412172,3.599969482732436,65.8615056257562,66.77561450786935,-0.29399443578379447,-1.3464692310805724,-1.8514370554401793,-2.7540499443616575,11.404302417718853,0.4599990844726598,1.2542861176627298,1.0867500305175781,-1.0489987987202554,3.2224988597554116,0.01887561589866138,2.154624445136495,-2.275787241009194,38.461528201448345,-25.79226137842835,1.0678744146189172,11,-0.030000686645507812,-1.5375003814697266,-2.007500171661377,-2.070000648498535,3.655000686645508,1,0.2012947744590159,-1.7213022487931193,24.875,1.0609794959468823,24.88500022888184,2.295782593628356,25.440000534057614,0.2012947744590159
1352,2005-11-16,24.76499938964844,24.940000534057614,24.51000022888184,24.82500076293945,4105400.0,0.0020230320352765396,1.9655099839520376,0.22222693171701133,78.7072093061205,68.01886485582575,-0.1715629089328985,-1.2839065124832203,-1.8911545858595993,-2.746453520661891,12.05017394771837,0.43000030517577414,1.2766772756294564,1.0234992980957074,-1.100523647076649,3.147522243268064,-0.03851217449047084,2.0855107706818856,-2.07332356592768,36.39839519435286,-34.49664326955444,1.062011472586179,11,-0.002499580383304334,-1.587499618530277,-2.3299994468689,-2.2474994659423864,3.7049999237060476,2,0.18756311618183363,1.7878899973412172,24.71500015258789,-1.7213022487931193,24.875,1.0609794959468823,24.88500022888184,0.18756311618183363
1353,2005-11-17,25.2450008392334,25.4950008392334,24.440000534057614,25.0,9638600.0,0.01938225162184315,1.832212393911862,-4.0832538622930645,78.80793817666205,69.18343055735558,-0.5038915339739525,-1.6371666115813355,-2.3699141591837574,-3.165323726808275,13.435256404993282,1.0550003051757848,1.3574382272678633,1.3697506904602044,-0.7803934296935289,3.5198948106139376,0.29467863038333775,2.444822750537071,-2.3210591363419404,69.69706978096049,-3.616472678924694,1.0750720600768666,11,-0.36500072479248047,-2.0675010681152344,-2.8250012397766113,-2.7425012588500977,2.8649997711181605,3,0.18062980052888977,1.9655099839520376,24.76499938964844,1.7878899973412172,24.71500015258789,-1.7213022487931193,24.875,0.18062980052888977
1354,2005-11-18,28.520000457763672,29.40999984741211,26.70000076293945,26.854999542236328,47271200.0,0.12972863971707937,-1.744304990593619,6.795898825232968,85.17537377584492,70.94504497712087,-3.501197589862798,-4.699459574874069,-5.614133544368531,-6.357132456211676,15.666508735314446,4.164999008178711,1.4773950063650396,4.356750297546387,1.432051062626698,7.281449532466077,2.894400680086541,5.819099915006234,-5.382374146035172,82.09256513865122,10.070824130474222,1.4623496174598452,11,-1.7325000762939453,-3.4125003814697266,-6.1700005531311035,-6.08750057220459,-0.15999984741211293,4,0.01788219567657845,1.832212393911862,25.2450008392334,1.9655099839520376,24.76499938964844,1.7878899973412172,24.71500015258789,0.01788219567657845
1355,2005-11-21,28.274999618530273,28.54999923706055,28.0,28.434999465942386,9240200.0,-0.008590492121352877,1.8205133221174206,-0.09609595161179676,86.90073084525525,73.15595774808443,-2.968758196910187,-4.283429066318323,-5.336051491936352,-6.02584838854526,17.56755309554063,0.5499992370605504,1.5575283820262769,3.8637495040893555,0.4428312431303567,7.284667765048354,2.153290373609856,5.574208634568855,-4.510135953233412,77.1629701068154,5.387439211408051,1.710459130479499,11,-1.4874992370605469,-3.167499542236328,-5.924999713897705,-5.842499732971191,0.03499984741211293,0,0.042617150838663465,-1.744304990593619,28.520000457763672,1.832212393911862,25.2450008392334,1.9655099839520376,24.76499938964844,0.042617150838663465
1356,2005-11-22,28.34499931335449,28.520000457763672,28.04999923706055,28.295000076293945,6289600.0,0.0024756744745750847,1.3499971389879468,-0.31249552964734945,85.59761160958926,75.1408047657415,-2.7266419316778645,-4.159921244799502,-5.356000259179648,-6.008521343234637,19.24107584503336,0.47000122070312145,1.6135173128191909,3.675499248504636,-0.11402326643008465,7.465021763439356,1.7807379910372738,5.570260505971998,-4.015622029846103,78.57141486527088,9.470642258790264,1.8947612574673605,11,-1.494998931884762,-3.2374992370605433,-6.142499446868893,-5.912499427795407,-0.2999992370605433,1,-0.022402548748084006,1.8205133221174206,28.274999618530273,-1.744304990593619,28.520000457763672,1.832212393911862,25.2450008392334,-0.022402548748084006
1357,2005-11-23,27.8700008392334,28.51499938964844,27.7549991607666,28.354999542236328,4640800.0,-0.01675775218302078,-1.1258686414114971,-9.700122072175862,78.73436823252649,76.08103289032464,-1.9661558551138256,-3.4586088762274656,-4.817707607535361,-5.4574922838024875,21.301039940863074,0.7600002288818395,1.6619908881200587,2.944250774383544,-0.9877638671434639,6.876265415910552,0.978243453620042,4.9102580951470465,-3.032561299334642,69.01410018225354,0.5432337402256309,1.9660073207635032,11,-0.9450006484985352,-2.762500762939453,-5.928750991821289,-5.437500953674316,1.2149982452392578,2,0.017940437206450888,1.3499971389879468,28.34499931335449,1.8205133221174206,28.274999618530273,-1.744304990593619,28.520000457763672,0.017940437206450888
1358,2005-11-25,28.13999938964844,28.17499923706055,27.71500015258789,27.95499992370605,1853200.0,0.009687784079107642,2.607847830477215,-0.381443217882734,78.2051300492603,77.89538710335034,-2.025930826507693,-3.399225419026486,-5.014166749217527,-5.653349627654702,23.05215233049351,0.4599990844726598,1.7555640197142708,2.894499397277837,-0.9882002517953303,6.777199046351004,0.9531495727412533,4.835849221814421,-2.8453038189983495,53.13649864162967,-13.96767224056417,1.941349824536584,11,-1.2149991989135778,-3.0324993133544957,-6.191249370574955,-5.707499504089359,0.7700004577636683,4,0.011727076434388417,-1.1258686414114971,27.8700008392334,1.3499971389879468,28.34499931335449,1.8205133221174206,28.274999618530273,0.011727076434388417
1359,2005-11-28,28.46999931335449,28.625,28.190000534057614,28.29999923706055,7025200.0,0.011727076434388417,-1.2307808931339672,0.9189219840606317,79.08827604063018,79.67534929573836,-2.0047394733243635,-3.410253598797471,-5.296386011723275,-5.907414913220453,23.988431177251552,0.48500061035155895,1.8517081049764101,2.9109993934631326,-0.9487696180816307,6.770768405007896,0.981114887690751,4.840883899235514,-2.763773315028196,82.96695465539825,16.015069875155405,1.9298845057723821,11,-1.5449991226196254,-3.3624992370605433,-6.396249294281002,-6.037499427795407,1.6100006103515625,0,-0.012644844105565656,2.607847830477215,28.13999938964844,-1.1258686414114971,27.8700008392334,1.3499971389879468,28.34499931335449,-0.012644844105565656
1360,2005-11-29,27.38500022888184,28.73500061035156,27.32500076293945,28.649999618530273,9334400.0,-0.03811026029648357,-1.0361033302209668,-7.441169540778263,68.05556358311908,79.91913351322312,-0.5880990298998938,-2.103911575154701,-4.160077115698673,-4.752738026819689,25.911889438228354,1.4099998474121094,1.8498968864241903,1.6170002937316923,-2.1578185147638465,5.391819102227231,-0.2704091105160771,3.5044096979794617,-1.3083968456469641,4.255281733009543,-59.021442118922224,1.8874094042477698,11,-0.4600000381469762,-2.277500152587894,-5.311250209808353,-4.9525003433227575,3.305000305175774,1,0.03560344616836719,-1.2307808931339672,28.46999931335449,2.607847830477215,28.13999938964844,-1.1258686414114971,27.8700008392334,0.03560344616836719
1361,2005-11-30,27.770000457763672,28.21999931335449,27.104999542236328,27.44499969482422,14356400.0,0.014058799549535372,-1.218902658898097,-0.2569177231222038,68.76544128520479,78.81449262201026,-0.5522497057107927,-2.2116613778193113,-4.477275001475725,-5.067669054776552,27.841953960574106,1.1149997711181605,1.9815678318647834,1.7540004730224616,-1.8504450205132983,5.358445966558222,-0.0482222737454201,3.5562232197903434,-1.360057428111073,40.79757544553537,-20.211475212098087,1.8022227467678809,11,-0.8450002670288086,-2.6625003814697266,-5.617500305175781,-5.33750057220459,3.2600002288818395,2,0.019445408688415933,-1.0361033302209668,27.38500022888184,-1.2307808931339672,28.46999931335449,2.607847830477215,28.13999938964844,0.019445408688415933
1362,2005-12-01,29.09000015258789,29.125,28.065000534057614,28.114999771118164,10823600.0,0.0475332975536622,1.028706963738483,2.999994131248753,70.95293227026906,77.94171418796658,-1.334575019485861,-3.2626134387708134,-5.708061390660724,-6.3128848953755075,30.466836075605276,1.3549995422363281,2.160852782933212,2.797000122070312,-0.8606052662028034,6.454605510343427,0.9681974279337524,4.625802816206871,-2.380051441159342,98.26733467917836,40.289027078312174,1.8288026941365585,12,-1.0349998474121094,-3.9825000762939453,-6.875,-6.657500267028809,3.4099998474121094,3,-0.035923000027931584,-1.218902658898097,27.770000457763672,-1.0361033302209668,27.38500022888184,-1.2307808931339672,28.46999931335449,-0.035923000027931584
1363,2005-12-02,29.40500068664551,29.71999931335449,29.03499984741211,29.2549991607666,9167400.0,0.01082848169148587,-1.3220314874082575,0.15384765865711336,76.68241937452461,76.99805258781988,-1.1146393552596408,-3.3193512190322174,-5.9003019433275234,-6.557376520834367,31.989724137615504,0.6849994659423793,2.3712792928632886,2.8400006294250524,-0.8969035480181553,6.57690480686826,0.9715485407034485,4.708452718146656,-2.4250468616186076,87.95416236024046,27.812472375287093,1.8684520887216045,12,-0.9925012588501012,-4.142500877380375,-7.021250724792484,-6.972500801086429,4.019998550415043,4,-0.010882557207971266,1.028706963738483,29.09000015258789,-1.218902658898097,27.770000457763672,-1.0361033302209668,27.38500022888184,-0.010882557207971266
1364,2005-12-05,29.55500030517578,29.63500022888184,29.03499984741211,29.434999465942386,8966000.0,0.005101160177778619,3.285706500636833,0.7999974568943168,77.17771223525843,75.91771718670913,-1.231935945938524,-3.228896662001553,-5.941159521468563,-6.639270957116267,33.594910962825,0.6000003814697301,2.5480931708741643,2.732250213623047,-1.086135334674971,6.550635761921065,0.823057439474038,4.641442987772056,-2.2462410215495687,93.6902859418548,30.890473523023076,1.909192774149009,12,-1.142500877380371,-4.2925004959106445,-7.171250343322754,-7.122500419616699,2.420000076293949,0,-0.021823733754139596,-1.3220314874082575,29.40500068664551,1.028706963738483,29.09000015258789,-1.218902658898097,27.770000457763672,-0.021823733754139596
1365,2005-12-06,29.46500015258789,30.0049991607666,29.36000061035156,29.71500015258789,9811600.0,-0.0030451751533945304,-1.8043471049706985,-2.083318763411013,77.81031389072905,75.05246188461355,-1.0676581419915792,-2.8922063742248554,-5.738878607637027,-6.480119353462793,35.13201067013499,0.6449985504150426,2.716249741458096,2.391500091552736,-1.4294768844544237,6.212477067559895,0.48101160354915606,4.3019885795563155,-1.8668920653942855,81.37934209617642,14.860574202177006,1.9104884880035806,12,-0.9100008010864258,-3.2275009155273438,-7.238749980926514,-7.032500267028809,2.7649993896484375,1,0.02087221340347245,3.285706500636833,29.55500030517578,-1.3220314874082575,29.40500068664551,1.028706963738483,29.09000015258789,0.02087221340347245
1366,2005-12-07,28.95499992370605,29.70000076293945,28.82500076293945,29.5,6337800.0,-0.017308678983225634,-1.1739173701756231,2.1800003051757955,73.2777856779704,74.44617493410732,-0.5163269917274143,-2.143187201625466,-5.1087644314302345,-5.902512737866612,36.7149493283097,0.875,2.49726723594193,1.6599998474121058,-2.0509597698831072,5.370959464707319,-0.1954799612355025,3.515479656059714,-1.0199270862122276,45.87628967337115,-23.442395128373136,1.8554798086476072,12,-0.4000005722045863,-2.585000038146969,-6.728749752044674,-6.522500038146969,2.524999618530277,2,0.05992058763333241,-1.8043471049706985,29.46500015258789,3.285706500636833,29.55500030517578,-1.3220314874082575,29.40500068664551,0.05992058763333241
1367,2005-12-08,28.75,29.309999465942386,28.5,29.22500038146973,6132400.0,-0.0070799490328512515,1.5116318956722143,0.8715602109632292,70.08596297971481,73.54404525971337,-0.1937463727943154,-1.70920912619167,-4.798063215629966,-5.6324080322015035,38.1236711107537,0.8099994659423864,2.2748379992114884,1.2539999008178704,-2.3043284453205573,4.812328246956298,-0.5251642722513452,3.033164073887086,-0.5251374772479878,16.61130494402784,-50.484206387069506,1.7791641730692143,12,-0.19500064849853516,-2.327500343322754,-6.523749828338623,-6.317500114440918,3.22500038146973,3,0.07930437170940907,-1.1739173701756231,28.95499992370605,-1.8043471049706985,29.46500015258789,3.285706500636833,29.55500030517578,0.07930437170940907
1368,2005-12-09,29.95000076293945,29.9950008392334,28.75,28.75,8168600.0,0.04173915697180686,-1.0750000794728092,-2.52631536679286,60.75188569442143,71.50666855457908,-1.2404438129365722,-2.6920296916462583,-5.867857435725899,-6.761341684442929,39.1566350349206,1.2450008392333984,2.1130405694984375,2.2285006523132296,-1.3527680991249724,5.809769403751432,0.4378662765941286,4.019135028032331,-1.4759191108653944,96.34561936904088,29.86047848683957,1.790634375719101,12,-1.3950014114379847,-3.060001373291012,-7.70000076293945,-7.5175008773803675,2.5999984741211044,4,0.08514187552929742,1.5116318956722143,28.75,-1.1739173701756231,28.95499992370605,-1.8043471049706985,29.46500015258789,0.08514187552929742
1369,2005-12-12,29.97500038146973,30.290000915527344,29.57999992370605,30.07500076293945,5444200.0,0.0008347117827527395,1.6792455546238882,-0.08333359824269157,63.219297751225895,70.96930568436872,-1.150495156831827,-2.441314761560257,-5.791268584729973,-6.7093776729940515,40.19304744176097,0.7100009918212926,2.044378172135225,1.9990002632141142,-1.4546990409347025,5.452699567362931,0.2721506111397076,3.7258499152885207,-1.4750003814697301,82.40221380195145,16.55443370796135,1.726849652074408,12,-1.2775001525878942,-2.8649997711181676,-7.053750514984134,-7.065000534057617,1.229999542236321,0,0.11509587361752227,-1.0750000794728092,29.95000076293945,1.5116318956722143,28.75,-1.1739173701756231,28.95499992370605,0.11509587361752227
1370,2005-12-13,29.65999984741211,30.09000015258789,29.6299991607666,29.899999618530273,5388400.0,-0.010508774980778735,-2.066661580423048,2.3999885559520293,59.85019520685244,69.978722786774,-0.5351226727978506,-1.843996291710532,-5.37608415666034,-6.327565141622401,41.285468862904544,0.46000099182128906,1.9625931505064003,1.4447497367858873,-1.7583088959952988,4.647808369567073,-0.1567795796047058,3.0462790531764803,-0.9099998474121094,64.8044276039025,0.5427166581385734,1.6015293163905928,12,-0.4824991226196289,-2.4324989318847656,-6.738749980926514,-6.7499999999999964,1.8299999237060547,1,0.07805126587887057,1.6792455546238882,29.97500038146973,-1.0750000794728092,29.95000076293945,1.5116318956722143,28.75,0.07805126587887057
1371,2005-12-14,29.690000534057614,30.489999771118164,29.125,29.790000915527344,7882400.0,0.001011486405928741,-1.2195092072106997,0.41666865349006876,64.60674019705392,69.27359033419455,-0.2951702056707006,-1.5622706170519187,-5.3017137298149954,-6.290859110228016,42.509732387140964,1.364999771118164,1.8410942469149347,1.226000404357908,-1.580707143334326,4.032707952050142,-0.177353369488209,2.629354178204025,-0.6936003875732375,59.79902868978535,-3.7020208699253416,1.4033537738461164,12,-0.1950006484985316,-2.3625001907348597,-6.768750667572018,-6.780000686645501,2.929998397827159,2,0.08555065552339958,-2.066661580423048,29.65999984741211,1.6792455546238882,29.97500038146973,-1.0750000794728092,29.95000076293945,0.08555065552339958
1372,2005-12-15,29.40999984741211,29.934999465942386,29.36000061035156,29.70000076293945,3854200.0,-0.009430807733543656,-1.9487166947063483,2.8999980926585045,60.17628298199207,67.4395751794687,0.0391087049838994,-0.9659608365433456,-4.898939666860201,-5.9499726613324455,43.868989170986424,0.5749988555908274,1.872785332315864,0.7137496948242195,-1.5129846147197235,2.9404840043681624,-0.399617459947752,1.827116849596191,-0.2849998474121094,37.93103070283614,-25.770635782021124,1.1133671547719708,12,0.08500003814697266,-2.0824995040893555,-6.488749980926514,-6.4999999999999964,2.7350006103515625,3,0.07038421304195852,-1.2195092072106997,29.690000534057614,-2.066661580423048,29.65999984741211,1.6792455546238882,29.97500038146973,0.07038421304195852
1373,2005-12-16,29.80500030517578,30.040000915527344,29.25,29.559999465942386,7370400.0,0.013430821482932842,1.2097864042447055,-0.8448278130014977,60.58683999483311,65.59614493053256,-0.32763965544161877,-1.0559611339611905,-5.149054849195139,-6.287878527851817,44.73225978738865,0.7900009155273438,1.8871054277794101,0.8807501792907715,-0.6974344758140703,2.4589348343956132,0.09165785173835062,1.6698425068431924,0.6849994659423828,49.81688052729466,-10.974957424530054,0.7890923275524218,12,-0.3100004196166992,-2.4149999618530273,-6.8837504386901855,-6.895000457763668,3.2449989318847727,4,0.07280657789213696,-1.9487166947063483,29.40999984741211,-1.2195092072106997,29.690000534057614,-2.066661580423048,29.65999984741211,0.07280657789213696
1374,2005-12-19,29.03000068664551,30.239999771118164,28.98500061035156,29.9950008392334,7578000.0,-0.02600233553413811,-1.3791446402614873,-3.938762641007119,63.71976400429131,64.03052827648393,0.40795830229308905,-0.25380737327589387,-4.236316620315161,-5.457635551550691,43.30430853228678,1.2549991607666051,1.7503162836108928,0.08025054931641051,-1.4868740520435964,1.6473751506764174,-0.7033117513635929,0.863812849996414,1.4351990890502897,2.9900399592934406,-62.27013862635492,0.7835623006800031,12,0.46499919891357067,-1.5650005340576207,-5.492501258850101,-5.920001029968265,6.289999008178707,0,0.12125382249936778,1.2097864042447055,29.80500030517578,-1.9487166947063483,29.40999984741211,-1.2195092072106997,29.690000534057614,0.12125382249936778
1375,2005-12-20,29.479999542236328,29.65999984741211,28.55500030517578,29.1299991607666,6291000.0,0.015501165861075084,2.1126704186758722,-0.3626946384734902,64.10890013993516,63.011763216702235,-0.044353368216221156,-0.6418077645376101,-4.529547131168073,-5.845700694289114,41.59967116224128,1.1049995422363281,1.5409621355586758,0.46999940872192525,-1.0804641979977596,2.02046301544161,-0.3052323946379154,1.245231212081766,0.9259922668457037,47.80359133639626,-19.70200380934036,0.7752318033598418,12,0.015000343322753906,-2.0149993896484375,-5.808749675750732,-6.302499771118164,4.965000152587891,1,0.058514260795638595,-1.3791446402614873,29.03000068664551,1.2097864042447055,29.80500030517578,-1.9487166947063483,29.40999984741211,0.058514260795638595
1376,2005-12-21,27.709999084472656,28.88999938964844,27.559999465942386,28.69499969482422,26174400.0,-0.06004072202334243,-1.0700390375681046,-2.8142843908207587,39.40091693338285,59.60231365599869,1.7103311108325627,1.1364471059539625,-2.611409411509122,-4.033888720078746,39.39756043016629,1.9200000762939418,1.2556628563621182,-1.2682510375976577,-2.899931992095212,0.36342991689989645,-2.0840915148464347,-0.4524105603488806,2.5849332343750007,5.59700005408886,-55.620801245955995,0.8158404772487777,12,1.3150005340576172,-0.24499893188476562,-4.0124993324279785,-4.532499313354492,6.5,2,0.13641287663425583,2.1126704186758722,29.479999542236328,-1.3791446402614873,29.03000068664551,1.2097864042447055,29.80500030517578,0.13641287663425583
1377,2005-12-22,28.3700008392334,28.48500061035156,27.63999938964844,27.88500022888184,9297200.0,0.02381818031638172,1.363639273767163,-0.4923861013430788,42.450770674202154,57.56885643152988,1.107190810944143,0.543700532909348,-3.102234231972055,-4.646619053277313,37.48625920678737,0.8450012207031179,0.9732495959676477,-0.6332492828369141,-2.2077546333448375,0.9412560676710093,-1.420501958090874,0.15400339241704586,1.7061368513818351,30.223928397571026,-26.471283808724895,0.7872526752539613,12,0.654998779296875,-0.9050006866455078,-4.438751220703125,-5.192501068115234,5.479997634887688,3,0.14980606157663456,-1.0700390375681046,27.709999084472656,2.1126704186758722,29.479999542236328,-1.3791446402614873,29.03000068664551,0.14980606157663456
1378,2005-12-23,28.46999931335449,28.815000534057614,28.34499931335449,28.34499931335449,4056000.0,0.003524796304651412,-6.52001953125,0.25773163441875285,42.02791595111916,55.21425845374024,0.866274331684501,0.4950752017731439,-3.050649840173275,-4.696767842614584,35.642124218735546,0.470001220703125,0.7547433651385482,-0.5497508049011266,-2.0927675575258604,0.9932659477236072,-1.3212591812134953,0.22175757141124208,1.4048473192869189,33.95521432048555,-17.314314615470238,0.7715083763123669,12,0.5550003051757848,-1.004999160766598,-4.499999523162838,-5.292499542236325,5.485002517700206,4,0.1290832888318807,1.363639273767163,28.3700008392334,-1.0700390375681046,27.709999084472656,2.1126704186758722,29.479999542236328,0.1290832888318807
1379,2005-12-27,28.11000061035156,28.899999618530273,27.854999542236328,28.690000534057614,4429400.0,-0.012644844105565656,1.0900041389544128,-4.6399993896484375,40.42403253626384,53.055795934785955,1.043653110347421,0.8713978810725642,-2.541738110254631,-4.275733039082056,33.294590762317995,1.0450000762939453,0.5782161832788297,-0.8917495727539091,-2.4697707577238894,0.6862716122160712,-1.6807601652388975,-0.1027389802689207,1.5796582489539261,26.190525928583135,-20.391659406674513,0.7890105924849902,12,0.9149990081787145,0.48499965667724965,-4.081250667572018,-4.932500839233395,5.095001220703136,1,0.1757381187992515,-6.52001953125,28.46999931335449,1.363639273767163,28.3700008392334,-1.0700390375681046,27.709999084472656,0.1757381187992515
1380,2005-12-28,28.36000061035156,28.47500038146973,27.46500015258789,28.274999618530273,5261200.0,0.00889363196626669,5.412688993708666,-0.1465534534524598,45.63463487360701,50.94778423218074,0.659174865974471,0.7359186180529242,-2.6457152134719166,-4.463421895455038,32.00918851398511,1.0100002288818395,0.4369164045490379,-0.6904995918273968,-2.110554994636235,0.7295558109814415,-1.4005272932318178,0.01952810957702411,1.159285497484877,62.36939309074307,15.04945195547809,0.7100277014044198,12,0.4924993515014684,0.43749904632568715,-2.412500381469723,-3.2750005722045863,5.645000457763675,2,0.24541604142040185,1.0900041389544128,28.11000061035156,-6.52001953125,28.46999931335449,1.363639273767163,28.3700008392334,0.24541604142040185
1381,2005-12-29,28.309999465942386,28.63500022888184,28.25,28.3799991607666,3720400.0,-0.0017630868594171734,-3.052663280261848,-0.8235162122741988,46.696693557602366,49.45005207391522,0.5507545288038749,0.8732198422103998,-2.4450048695012967,-4.347494502327471,30.87220685388682,0.3850002288818395,0.262156025467867,-0.767500686645505,-2.103065160010811,0.5680637867198008,-1.435282923328156,-0.09971844996285384,1.0038580463691957,58.88499148670928,7.363336142923792,0.6677822366826529,12,0.542500495910641,0.48750019073485973,-2.3624992370605504,-3.2249994277954137,5.160001754760739,3,0.21670788924819262,5.412688993708666,28.36000061035156,1.0900041389544128,28.11000061035156,-6.52001953125,28.46999931335449,0.21670788924819262
1382,2005-12-30,28.045000076293945,28.290000915527344,27.649999618530273,28.290000915527344,3894600.0,-0.009360628564025308,4.2244824874855,3.500027247956581,33.36244052654146,46.42511879966059,0.6724854592811873,1.1129793678737698,-2.0461931954129753,-4.029256212585803,29.373149363266126,0.6599998474121129,0.11459894485157562,-0.9802500724792473,-2.39327430935732,0.43277416439882543,-1.6867621909182837,-0.27373795404021095,1.083971700045268,40.41812819248412,-5.209140867338476,0.7065121184390368,12,0.807499885559082,0.7524995803833008,-2.0662498474121094,-2.9600000381469727,5.829999923706055,4,0.2198252448353495,-3.052663280261848,28.309999465942386,5.412688993708666,28.36000061035156,1.0900041389544128,28.11000061035156,0.2198252448353495
1383,2006-01-03,29.084999084472656,29.2549991607666,27.559999465942386,28.354999542236328,8779000.0,0.03708322358172533,2.1682246322559418,-2.9795797619325657,43.39761626691105,44.16710238439612,-0.5368408295194378,0.05035938695069575,-2.939792765020048,-5.002083411551464,27.37719439927602,1.6949996948242152,-0.053818431727464144,0.07574901580810689,-1.3263747499998324,1.4778727816160462,-0.6253128670958645,0.7768108987120783,-1.6199989318847656,90.50278377154426,47.4813763077967,0.7010618829039698,1,-0.5224990844726562,-0.28749942779541016,-3.068748950958252,-3.9999990463256836,5.290000915527344,1,0.16383013717171746,4.2244824874855,28.045000076293945,-3.052663280261848,28.309999465942386,5.412688993708666,28.36000061035156,0.16383013717171746
1384,2006-01-04,28.90999984741211,29.45000076293945,28.7450008392334,29.13500022888184,6692800.0,-0.006016821130105265,-1.5405475996549451,-0.3082198939200007,44.31818050458051,41.96813353602339,-0.4253878959208137,0.18399259312573335,-2.6235343787551457,-4.7663953917429005,25.338300722942243,0.7049999237060511,-0.18209607787349924,-0.06700019836425852,-1.4457466554039122,1.3117462586753952,-0.7563734268840854,0.6223730301555683,-1.4091997146606445,72.79593201577394,31.186152243110776,0.6893732285198266,1,-0.4524993896484375,-0.11250019073486328,-2.893749713897705,-3.8249998092651367,4.665000915527337,2,0.17450716050744597,2.1682246322559418,29.084999084472656,4.2244824874855,28.045000076293945,-3.052663280261848,28.309999465942386,0.17450716050744597
1385,2006-01-05,30.07999992370605,30.10000038146973,28.979999542236328,29.13500022888184,8597600.0,0.04047042831093872,1.2741119700091306,-4.199991522909239,52.51937659746653,43.425740165366015,-1.6777620668700308,-0.9882383677840672,-3.653659401133371,-5.8729175247066685,23.206807988825613,1.1900005340576207,-0.32561578860774887,1.0722498893737757,-0.3779063204578783,2.52240609920543,0.3471717844579487,1.7973279942896028,-2.5200004577636648,99.2125806868252,57.42906188085077,0.7250781049158277,1,-1.2974996566772425,-1.282500267028805,-4.063749790191647,-4.9949998855590785,1.5850009918212926,3,0.10388969133227377,-1.5405475996549451,28.90999984741211,2.1682246322559418,29.084999084472656,4.2244824874855,28.045000076293945,0.10388969133227377
1386,2006-01-06,30.690000534057614,30.94499969482422,29.739999771118164,30.26499938964844,9095800.0,0.02027927566152754,1.577541416008274,0.44973680598725596,57.930613615731296,45.1457227144248,-2.0345502377164273,-1.5405787821047774,-4.109460649850064,-6.418442069245668,21.910112328415554,1.2049999237060547,-0.4215482238287578,1.5955004692077601,-0.037430361834346115,3.2284313002498664,0.7790350536867052,2.411965884728815,-2.9776010131835875,92.46679044240895,48.12241456236116,0.8164654155210535,1,-1.485000610351559,-1.6650009155273402,-4.673750400543209,-5.605000495910641,1.4349994659423864,4,0.1080156557957328,1.2741119700091306,30.07999992370605,-1.5405475996549451,28.90999984741211,2.1682246322559418,29.084999084472656,0.1080156557957328
1387,2006-01-09,31.03000068664551,31.290000915527344,30.7549991607666,30.98500061035156,9012800.0,0.011078531986683737,-1.1188063467123923,0.10588224734432317,57.641926177612675,46.880612739590745,-2.187598427926595,-1.7929335780414313,-4.274107874063876,-6.681913877783131,21.046037135542562,0.6000003814697301,-0.550520801913791,1.8215005874633832,-0.01573199534508518,3.6587331702718515,0.902884296059149,2.7401168788676173,-3.0589931518554714,93.02948718932097,47.33761909875423,0.9186162914042334,1,-1.6525001525878942,-1.6525001525878942,-5.013750553131107,-5.945000648498539,0.9549999237060476,0,0.078633595877029,1.577541416008274,30.690000534057614,1.2741119700091306,30.07999992370605,-1.5405475996549451,28.90999984741211,0.078633595877029
1388,2006-01-10,32.5,32.5,31.149999618530273,31.44499969482422,17994800.0,0.0473734863301869,1.5592416890245224,23.444411477977056,69.91963512036557,50.15790191560205,-3.381417068733864,-3.2275777398321566,-5.515819419970207,-8.06262700251732,19.998055252287607,1.4699993133544886,-0.3099321644139579,3.1639999389648423,0.8247564497769275,5.503243428152757,1.994378194370885,4.3336216835588,-4.197093127136231,100.0,46.88635507687239,1.1696217445939576,1,-2.5174999237060547,-2.5174999237060547,-5.918749809265137,-7.414999961853027,0.24000167846680398,1,0.04230769230769238,-1.1188063467123923,31.03000068664551,1.577541416008274,30.690000534057614,1.2741119700091306,30.07999992370605,0.04230769230769238
1389,2006-01-11,33.424999237060554,33.69499969482422,32.74499893188477,32.755001068115234,18844600.0,0.028461514986478642,-1.7536156567890675,0.6350691707465301,71.4752354023936,53.029079752133896,-3.8813646538301363,-4.0905858596023315,-6.211743770040258,-8.896286059163742,18.946758733112013,1.1949996948242188,-0.09282915411536052,3.916499233245858,0.9532594085036905,6.879739057988022,2.4348793208747743,5.398119145616942,-4.618441188940437,94.27358538651433,38.81572637226551,1.4816199123710827,1,-2.797499656677253,-2.8449993133544993,-6.5874996185302805,-8.18499946594239,-1.564998626708995,2,0.028421863414318738,1.5592416890245224,32.5,-1.1188063467123923,31.03000068664551,1.577541416008274,30.690000534057614,0.028421863414318738
1390,2006-01-12,31.97500038146973,33.35499954223633,31.88500022888184,33.325000762939446,12811400.0,-0.043380669818628204,1.085108455248255,-2.014931449133398,74.05529183523169,56.06892400520382,-2.083783740285998,-2.59110791666939,-4.577195196563785,-7.3642077883202965,17.50889651083097,1.5399990081787145,0.1072706242784136,2.3507503509521506,-0.8115760500808342,5.513076751985132,0.7695871504356582,3.931913551468643,-2.4840605028110403,56.51076241380167,-5.037115997974752,1.5811632005164913,1,-1.3475008010864293,-1.3950004577636754,-5.137500762939457,-6.735000610351566,-0.8250007629394567,3,0.05003910437470882,-1.7536156567890675,33.424999237060554,1.5592416890245224,32.5,-1.1188063467123923,31.03000068664551,0.05003910437470882
1391,2006-01-13,32.22999954223633,32.30500030517578,31.15999984741211,32.014999389648445,11398600.0,0.007974954111787058,5.273946260046194,-0.15925932728538755,72.81324900410847,60.45234716937793,-1.9268874072367268,-2.789056309600319,-4.628142517927834,-7.547505324171965,16.41873814496343,1.1450004577636719,0.3814750078179827,2.478749561309815,-0.8918506322435036,5.849349754863134,0.793449464533154,4.164049658086476,-2.1504912893144628,50.17007188886517,-14.70639283693675,1.6853000967766596,1,-1.6024999618530273,-1.6499996185302734,-4.833750247955322,-6.847499847412109,-0.06499862670898438,4,-0.017530208958537963,1.085108455248255,31.97500038146973,-1.7536156567890675,33.424999237060554,1.5592416890245224,32.5,-0.017530208958537963
1392,2006-01-17,31.479999542236328,32.11999893188477,31.29999923706055,32.115001678466804,7097000.0,-0.023270245443756554,1.5426479459670286,-2.9534962119197203,66.52031788045085,63.021536237549014,-0.7134145746673681,-1.9774084923702162,-3.7024546913896756,-6.736941532547014,15.269666266382565,0.9300003051757777,0.5976730202582061,1.6252495765686028,-1.8273579921810352,5.077857145318244,-0.10105420780621799,3.3515533609434236,-0.8943224874481324,12.966597792272127,-53.51528107843433,1.7263037843748203,1,-0.25999927520751953,-0.8999996185302734,-4.017499923706055,-6.097499847412109,-0.06499862670898438,1,0.020489214331095518,5.273946260046194,32.22999954223633,1.085108455248255,31.97500038146973,-1.7536156567890675,33.424999237060554,0.020489214331095518
1393,2006-01-18,31.97500038146973,32.139999389648445,30.489999771118164,30.75,11904600.0,0.015724296265292592,1.1221881911079334,-1.9291279691460954,70.90319640374409,65.97542689301164,-0.844126267986745,-2.425878921913675,-4.025772215460101,-7.164212881952221,13.94198247559831,1.6499996185302805,0.8457196512526153,2.0117504119873075,-1.5683087508117914,5.5918095747864065,0.22172083058775627,3.801779993386859,1.7199993133544886,46.333873500827025,-24.201762546654436,1.79002958139955,1,-0.6375007629394567,-1.3950004577636754,-4.486250877380375,-6.592500686645511,-0.8250007629394567,2,0.0003127514859273539,1.5426479459670286,31.479999542236328,5.273946260046194,32.22999954223633,1.085108455248255,31.97500038146973,0.0003127514859273539
1394,2006-01-19,32.549999237060554,33.09999847412109,32.485000610351555,32.845001220703125,8943400.0,0.017982763056479945,-1.8941127895808243,-0.24081787083905537,71.89132931295163,68.12786608362109,-0.9482057865548015,-2.870836382113879,-4.43288995936377,-7.66864857214388,13.129139204633452,1.1249980926513565,1.25168627632074,2.4107493400573787,-1.3190936142512726,6.1405922943660265,0.5458278629030531,4.275670817211704,1.0809004592895448,71.9022558643488,0.31986247313354,1.8649214771543243,1,-0.8324995040893626,-1.9699993133544993,-4.827499866485603,-7.167499542236335,-1.3499984741211044,3,0.0058372487207285495,1.1221881911079334,31.97500038146973,1.5426479459670286,31.479999542236328,5.273946260046194,32.22999954223633,0.0058372487207285495
1395,2006-01-20,31.20499992370605,32.71500015258789,31.10000038146973,32.47499847412109,9007800.0,-0.04132102442027474,-1.1824356107714087,4.305050883840108,63.3226048936992,68.72697622561753,0.6405137337235232,-1.4650943522386406,-2.9337891319558977,-6.251728258259202,12.43954149452318,1.6149997711181605,1.5166412964428737,0.9795000076293903,-2.765901129665348,4.724901144924129,-0.8932005610179807,2.8522005762767577,2.363081774139406,27.39465547493364,-43.902176170213124,1.8727005686473688,1,0.8874998092651403,-0.6249999999999964,-3.301249504089352,-5.679999351501461,-0.5949993133544922,4,0.020990247980994692,-1.8941127895808243,32.549999237060554,1.1221881911079334,31.97500038146973,1.5426479459670286,31.479999542236328,0.020990247980994692
1396,2006-01-23,31.489999771118164,31.9950008392334,31.20000076293945,31.5,8196800.0,0.009133146870979436,-1.6949235280235402,0.007874204957610277,65.82453575268549,69.63615506729228,0.5374458765510184,-1.5308748370469019,-3.0606163099823007,-6.4708024357179355,12.874085814107051,0.7950000762939489,1.820310148099633,1.0754998207092292,-2.513663288501874,4.664662929920333,-0.7190817338963242,2.870081375314779,2.016520288192744,38.31419528482732,-35.364755293870616,1.7945815546055515,1,0.6024999618530273,-0.9099998474121094,-3.287498950958252,-5.964999198913574,1.1000003814697266,0,-0.010797083361675064,-1.1824356107714087,31.20499992370605,-1.8941127895808243,32.549999237060554,1.1221881911079334,31.97500038146973,-0.010797083361675064
1397,2006-01-24,32.61999893188477,32.69499969482422,31.68000030517578,31.684999465942386,7517200.0,0.03588438135852301,-1.1481518858574995,-93.49780659927558,66.10479074072592,69.21228346955455,-0.38363688145166464,-2.451857488634296,-4.022659705955768,-7.532904903975421,13.498688972150202,1.2049999237060547,2.0186944079546194,1.9929990768432688,-1.5897391032523487,5.575737256938886,0.20162998679546007,3.7843681668910776,0.8261907216622788,81.60920380213015,9.642854706697179,1.7913690900478096,1,-0.5274991989135813,-2.039999008178718,-4.208748817443855,-6.994998931884773,-0.20499801635742898,1,-0.01394843750018293,-1.6949235280235402,31.489999771118164,-1.1824356107714087,31.20499992370605,-1.8941127895808243,32.549999237060554,-0.01394843750018293
1398,2006-01-25,32.14500045776367,33.06999969482422,31.7450008392334,33.040000915527344,6690400.0,-0.014561572338275264,1.7748724770019213,-0.9572202876732133,64.34590847698928,68.4201360333985,0.03990574667380997,-1.778610837690593,-3.404651062733116,-6.993040550063391,13.915437069809627,1.3249988555908203,2.1223703975514283,1.3342505455017104,-2.1585225630228067,4.827023654026231,-0.4121360087605481,3.080637099763969,1.2420653981348053,52.250053644231556,-18.80123378893346,1.7463865542622596,1,-0.22250080108642578,-1.5650005340576172,-3.733750343322754,-6.520000457763672,-0.1550006866455078,2,-0.0227095825739837,-1.1481518858574995,32.61999893188477,-1.6949235280235402,31.489999771118164,-1.1824356107714087,31.20499992370605,-0.0227095825739837
1399,2006-01-26,33.049999237060554,33.345001220703125,32.14500045776367,32.64500045776367,7602800.0,0.028153640267822855,1.412055176855778,-0.4525123711208464,63.487744367297715,67.24596409251696,-1.032454427249185,-2.4185413981681663,-4.135282892107625,-7.820705866054453,14.966532404354133,1.2000007629394531,2.239806622899657,1.9922493934631404,-1.3934003651037585,5.377899152030039,0.29942451417969096,3.68507427274659,-2.55999946594239,86.85960474993382,18.570354841528925,1.692824879283449,1,-1.1324987411499094,-2.4699993133544993,-4.607499122619636,-7.424999237060554,-1.8849983215332102,3,-0.057488643340109946,1.7748724770019213,32.14500045776367,-1.1481518858574995,32.61999893188477,-1.6949235280235402,31.489999771118164,-0.057488643340109946
1400,2006-01-27,35.31999969482422,36.834999084472656,34.60499954223633,34.794998168945305,22447600.0,0.06868382784161176,-3.928182431293205,1.2963039710647224,68.2715150785257,66.74132698967442,-3.10454394180541,-4.364132397657549,-6.20062134093056,-9.999786986624148,16.645979363494284,3.7849998474121023,2.171696349028629,3.914249897003174,0.2748656554905011,7.5536341385158465,2.0945577762468375,5.73394201775951,-4.772899894714357,73.11446599976578,7.557852601482679,1.819692120756336,1,-1.6575002670288086,-3.1700000762939453,-6.839999675750732,-9.694999694824219,-5.840000152587891,4,-0.11664776238626395,1.412055176855778,33.049999237060554,1.7748724770019213,32.14500045776367,-1.1481518858574995,32.61999893188477,-0.11664776238626395
1401,2006-01-30,34.44499969482422,35.139999389648445,34.049999237060554,34.81999969482422,8694200.0,-0.02477349964779929,1.1477848434281634,-0.7142836382660156,62.93071185527998,66.34248187576655,-2.10351071074912,-3.1683926136810996,-5.121749158709932,-9.037713380846991,18.430042826499786,1.2700004577636648,1.9801624361580394,2.7324998855590827,-0.8418463498773789,6.306846120995544,0.9453267678408537,4.519673003277315,-3.646383923339844,53.6372462541218,-8.095410805320306,1.7871731177182313,1,-0.7825002670288086,-2.2950000762939453,-5.964999675750732,-8.819999694824219,-4.739999771118168,0,-0.11133688832776834,-3.928182431293205,35.31999969482422,1.412055176855778,33.049999237060554,1.7748724770019213,32.14500045776367,-0.11133688832776834
1402,2006-01-31,34.209999084472656,34.939998626708984,33.875,34.650001525878906,8490200.0,-0.0068224883853569285,1.0882394740188341,1.17333984375,57.14285714285711,64.81355529122355,-1.6098254673507029,-2.5801289702471344,-4.683015562466018,-8.716760363472048,19.64180830646795,1.0649986267089844,1.8680117396533191,2.189249324798581,-1.1057981551237148,5.4842968047208736,0.5417255848374367,3.836773064759729,-3.1699279804687492,48.42827298702515,-8.114190774549748,1.6475237399611469,1,-0.24249935150146484,-2.059999465942383,-5.964999198913574,-8.584999084472656,-4.909999847412106,1,-0.04735454473075551,1.1477848434281634,34.44499969482422,-3.928182431293205,35.31999969482422,1.412055176855778,33.049999237060554,-0.04735454473075551
1403,2006-02-01,33.84999847412109,34.125,33.450000762939446,33.900001525878906,9327400.0,-0.01052325694200229,1.699996948242216,0.11364266888613073,51.86321536475773,62.58820929697979,-1.0682211091477498,-1.9445405937083038,-4.13473892079805,-8.279373030520574,21.118205313192345,0.7599983215332102,1.754713889114619,1.590998744964594,-1.4925608138013189,4.674558303730507,0.04921896558163752,3.1327785243475503,-2.578130250898429,36.35391291263187,-14.779006191996373,1.541779779382956,2,0.11750125885010476,-1.6999988555908132,-5.604998588562005,-8.224998474121087,-5.284997940063473,2,-0.0423928396833112,1.0882394740188341,34.209999084472656,1.1477848434281634,34.44499969482422,-3.928182431293205,35.31999969482422,-0.0423928396833112
1404,2006-02-02,33.955001831054695,34.71500015258789,33.575000762939446,33.93000030517578,9369800.0,0.0031020195470283785,-2.102036579542819,-0.500000000000071,59.840962001479966,62.20136008673321,-1.0649574950762002,-1.741493185241545,-4.151943433626208,-8.30982471482984,22.5858340403818,1.1399993896484446,1.7587047552650787,1.4437520027160744,-1.292077845222515,4.179581850654664,0.0758370787467797,2.811666926685369,-2.460608373382037,14.918798183820428,-34.06599281138622,1.3679149239692945,2,0.06249809265136008,-1.8050022125244212,-5.710001945495613,-8.330001831054695,-5.4750022888183665,3,-0.05787076878138675,1.699996948242216,33.84999847412109,1.0882394740188341,34.209999084472656,1.1477848434281634,34.44499969482422,-0.05787076878138675
1405,2006-02-03,33.205001831054695,34.02000045776367,33.009998321533196,34.0,9897400.0,-0.022088056532338696,1.4191694458403934,-31.797985962761505,54.6186748490204,60.95626443077042,-0.0015895148030509176,-0.7856527824638206,-3.313151115353765,-7.486642001236916,23.37884837740508,1.0100021362304759,1.661865084886248,0.5375019073486413,-1.9602725732889397,3.035276387986226,-0.7113853329701527,1.7863891476674318,-1.4969841483100375,9.155089752797602,-38.04064076390244,1.2488872403187918,2,1.0524978637695241,-1.0550022125244212,-4.395001888275154,-7.580001831054695,-3.8550014495849645,4,-0.06143655482709409,-2.102036579542819,33.955001831054695,1.699996948242216,33.84999847412109,1.0882394740188341,34.209999084472656,-0.06143655482709409
1406,2006-02-06,34.005001068115234,34.25,33.34999847412109,33.540000915527344,6903800.0,0.02409273280968005,-1.1301684325524723,-0.5849071994779423,61.90476961277847,60.48959541655404,-0.4551861825447787,-1.3961479689458756,-4.015487912496042,-8.200399348273347,23.58041965651127,1.0449981689453054,1.522480387278172,1.1717511177063002,-1.2107999913621939,3.554302226774791,-0.019524436827943248,2.3630266722405473,-2.091904129301458,51.554538303112416,0.02785256425691074,1.1912755545342457,2,0.28499889373779297,-1.8075017929077148,-5.180001258850098,-8.357501029968262,-5.065000534057621,0,-0.1330687070650255,1.4191694458403934,33.205001831054695,-2.102036579542819,33.955001831054695,1.699996948242216,33.84999847412109,-0.1330687070650255
1407,2006-02-07,33.470001220703125,34.47499847412109,33.134998321533196,33.959999084472656,8973000.0,-0.015732975462651955,-1.310337796953485,-1.0537585010295578,57.02208099020878,59.675836806911754,0.23810568541109234,-0.7051290751387427,-3.371715818856302,-7.572611144534115,23.58065384524126,1.3400001525878906,1.5588639183609416,0.5147512435913058,-1.7245943202279008,2.7540968074105123,-0.604921538318294,1.634424025500909,-1.3600281960629914,26.979613205774474,-24.162780075397674,1.1196727819096026,2,1.019998550415039,-1.2725019454956055,-4.645001411437988,-7.822501182556152,-5.845001220703125,1,-0.11248883058504955,-1.1301684325524723,34.005001068115234,1.4191694458403934,33.205001831054695,-2.102036579542819,33.955001831054695,-0.11248883058504955
1408,2006-02-08,33.875,33.93000030517578,33.060001373291016,33.834999084472656,7601200.0,0.012100351494650052,10.599867758506688,-0.08163487738419618,56.32458690191177,58.87993042186888,0.11657340630252122,-1.0559749651210524,-3.6696977746037085,-7.878650421997207,22.77288229021978,0.8699989318847656,1.5649225124610737,0.8510000228881864,-1.4137798291005552,3.115779874876928,-0.28138990310618084,1.9833899488825573,-1.5760259329665658,50.73318178970657,2.125198962621994,1.13238992599437,2,1.0474987030029297,-1.6775007247924805,-5.050000190734863,-8.227499961853027,-6.770000457763672,2,-0.13505537307570326,-1.310337796953485,33.470001220703125,-1.1301684325524723,34.005001068115234,1.4191694458403934,33.205001831054695,-0.13505537307570326
1409,2006-02-09,34.375,34.799999237060554,33.84999847412109,33.950000762939446,9987400.0,0.014760147601476037,-2.0399838868170734,10.624737745565694,66.45898417732359,58.678538099513084,-0.1963588793245279,-1.5611975048124833,-4.065302963798548,-8.29118708910124,21.44883347923876,0.9500007629394673,1.5034457983809943,1.303499984741208,-1.0353304709966196,3.6423304404790358,0.13408475687229782,2.472915212610122,-1.894584932268998,76.25703800629937,23.93440412981772,1.1694152278689134,2,-0.3000011444091797,-1.5850000381469727,-5.695000171661377,-8.727499961853027,-6.434999465942386,3,-0.1690181662819603,10.599867758506688,33.875,-1.310337796953485,33.470001220703125,-1.1301684325524723,34.005001068115234,-0.1690181662819603
1410,2006-02-10,33.575000762939446,34.46500015258789,32.85499954223633,34.154998779296875,10210000.0,-0.023272705078125178,1.6833326445689871,-1.3647036648086752,60.27600438511633,58.383570602828236,0.3688722375165199,-0.669510391018477,-3.133074467233513,-7.399983981715057,20.68846698552341,1.6100006103515625,1.4854078358426008,0.42350072860717347,-1.8663537380734923,2.7133551952878427,-0.7214265047331594,1.5684279619475063,-0.9204023345387782,37.018063427932105,-16.37112931186885,1.1449272333403346,2,0.32249832153321023,-0.6675014495849538,-4.947500705718987,-7.927500724792473,-6.230001449584957,4,-0.15174984675881387,-2.0399838868170734,34.375,10.599867758506688,33.875,-1.310337796953485,33.470001220703125,-0.15174984675881387
1411,2006-02-13,31.665000915527344,33.674999237060554,31.5049991607666,33.36999893188477,16023800.0,-0.05688755931527445,-1.1432083369439565,2.9396618061995383,45.629299391079975,57.104286408186326,2.0596534148697714,1.2606237063539396,-1.1227250515340224,-5.403532067205415,20.24292801632556,2.1700000762939524,1.3735641288204619,-1.4582491874694838,-3.8090996192162265,0.8926012442772588,-2.6336744033428587,-0.2828239715961125,5.1699981689453125,4.855895327951068,-43.106253563067106,1.1754252158733718,2,1.4874982833862305,1.6224985122680664,-2.8750009536743164,-6.017500877380371,-4.35000038146973,0,-0.07310912575790973,1.6833326445689871,33.575000762939446,-2.0399838868170734,34.375,10.599867758506688,33.875,-0.07310912575790973
1412,2006-02-14,32.125,32.299999237060554,30.70499992370605,31.795000076293945,16925200.0,0.014527051039720407,3.6911855041161696,-0.1935485675291688,49.908338872395056,56.88707790903492,1.422372021168151,0.8974360622531989,-1.5175143934666835,-5.771211290011031,19.582387385280153,1.5949993133545028,0.9834395066781525,-1.0305001258850126,-3.302818390624495,1.241818138854466,-2.1666592582547537,0.10565900648472848,4.603399085998532,34.67644235404588,-12.216902208420883,1.13615913236974,2,0.6274995803833008,1.5374994277954102,-3.010000228881836,-6.25,-3.7399997711181605,1,-0.09914395224723382,-1.1432083369439565,31.665000915527344,1.6833326445689871,33.575000762939446,-2.0399838868170734,34.375,-0.09914395224723382
1413,2006-02-15,31.98500061035156,32.575000762939446,31.584999084472656,32.150001525878906,8870600.0,-0.004357957654426148,-1.0518085148436427,-0.5000028899228498,44.7511159258057,55.210428345071115,1.419249788794442,1.0943299214900186,-1.322742545151435,-5.524877476513456,19.716253126312704,0.9900016784667898,0.7054772196806169,-1.1709995269775426,-3.442228194060238,1.100229140105153,-2.3066138605188904,-0.03538519343619484,4.502462509155276,31.257653266783308,-10.143169859042025,1.1356143335413487,2,0.7674989700317418,1.6774988174438512,-2.6075000762939418,-5.9374999999999964,-3.1000003814697195,2,-0.13631391362051426,3.6911855041161696,32.125,-1.1432083369439565,31.665000915527344,1.6833326445689871,33.575000762939446,-0.13631391362051426
1414,2006-02-16,32.740001678466804,32.924999237060554,32.10499954223633,32.110000610351555,7867600.0,0.023604847700734455,-1.562486216494929,-3.818167105932403,35.05215702759543,53.03637080935723,0.5294540317491894,0.37343965243766775,-2.017904362645872,-6.176936040286694,19.30524026269742,0.939998626708995,0.5519883671322887,-0.4254985809326115,-2.6876257101540943,1.8366285482888713,-1.556562145543353,0.7055649836781299,3.5161629132079995,54.12238380011822,16.04189515164385,1.1310635646107412,2,0.0124979019164968,0.9224977493286062,-2.7575016021728587,-6.087501525878913,-4.12500190734864,3,-0.1721136789048069,-1.0518085148436427,31.98500061035156,3.6911855041161696,32.125,-1.1432083369439565,31.665000915527344,-0.1721136789048069
1415,2006-02-17,31.86000061035156,32.830001831054695,31.86000061035156,32.825000762939446,7803800.0,-0.026878467409915396,-1.010364906371964,-1.5317436769985853,35.03185613801651,50.050491534383674,1.3394614082665548,1.3755530742214397,-1.0841545596684092,-5.1971065180785665,19.96842769195386,0.9700012207031357,0.47217636168350197,-1.3382496833801305,-3.4974945527996617,0.8209951860394007,-2.4178721180898926,-0.25862724867036846,4.174117394604497,38.88892099914252,2.6615732262323277,1.0796224347097654,2,0.8924989700317418,1.8024988174438512,-1.2562508583068812,-4.610000610351559,-4.485000610351559,4,-0.12303829256739895,-1.562486216494929,32.740001678466804,-1.0518085148436427,31.98500061035156,3.6911855041161696,32.125,-0.12303829256739895
1416,2006-02-21,31.149999618530273,32.005001068115234,30.729999542236328,31.93000030517578,14324400.0,-0.022285027564958648,1.7419322421137475,0.8082907391814838,33.20527650789903,47.40417992523815,1.790143956285391,2.170034898217807,-0.3111055769242732,-4.384723884625068,20.69878836931268,1.2750015258789062,0.25669310472442675,-2.0312506675720243,-4.251612819365704,0.18911148422165525,-3.141431743468864,-0.9210695916751845,4.67095366317578,20.04503749831395,-14.034254322254196,1.1101810758968405,2,1.6024999618530273,2.5124998092651367,-0.5462498664855957,-3.8999996185302734,-3.449998855590824,1,-0.12215089411790214,-1.010364906371964,31.86000061035156,-1.562486216494929,32.740001678466804,-1.0518085148436427,31.98500061035156,-0.12215089411790214
1417,2006-02-22,32.165000915527344,32.185001373291016,30.524999618530273,31.0,11382600.0,0.03258431169910114,1.7551854478226185,-1.4935896025137854,41.37226315581818,45.74281062011664,0.6376129439270883,1.1796814074893973,-1.2433557948879965,-5.297587156969083,21.037601469010554,1.6600017547607422,0.1713164680054291,-0.9934994697570829,-3.247148998627665,1.2601500591134993,-2.120324234192374,0.1333252946782082,3.45131423185871,68.33339823617887,33.114943291018776,1.1268247644352916,2,0.4974985122680664,1.4974985122680664,-1.561251163482666,-4.082501411437988,-4.67500114440918,2,-0.1507850223355175,1.7419322421137475,31.149999618530273,-1.010364906371964,31.86000061035156,-1.562486216494929,32.740001678466804,-0.1507850223355175
1418,2006-02-23,31.415000915527344,32.264999389648445,31.32500076293945,32.22499847412109,19991000.0,-0.02331726966119707,1.1123579131448291,-0.6952763279392732,37.80018754679048,42.558499883390745,1.1197152613682633,1.9733629015082386,-0.4562991633074631,-4.444621988461222,21.12921664517543,0.939998626708995,-0.10233336607308985,-1.7069994926452665,-4.051574879026788,0.6375758937362512,-2.879287185836027,-0.5347117994545059,3.8958353001273665,37.08339326912444,-0.6737984791272993,1.172287693190759,2,1.0799989700317383,2.2474985122680664,-0.5150008201599121,-3.200000762939453,-4.365001678466793,3,-0.09645075913869794,1.7551854478226185,32.165000915527344,1.7419322421137475,31.149999618530273,-1.010364906371964,31.86000061035156,-0.09645075913869794
1419,2006-02-24,31.149999618530273,32.080001831054695,30.774999618530273,31.625,28645800.0,-0.008435501807230184,-1.1306151937009363,0.5864219915605507,39.64734521122945,40.26642664184776,0.9824574752542716,2.2015997777731187,-0.15736248121507046,-4.092798968282256,21.177001680759087,1.3050022125244212,-0.2980318831593891,-1.8770008087158203,-4.382322021222109,0.6283204037904682,-3.1296614149689646,-0.6243402024626761,3.873686401296972,27.11494143493705,-13.67114871743162,1.2526606062531433,2,0.9499998092651367,2.5299997329711914,-0.19124984741210938,-2.8824996948242188,-3.2950000762939453,4,-0.07271266187435355,1.1123579131448291,31.415000915527344,1.7551854478226185,32.165000915527344,1.7419322421137475,31.149999618530273,-0.07271266187435355
1420,2006-02-27,31.20000076293945,31.60000038146973,31.04999923706055,31.399999618530273,7359600.0,0.0016051731949118242,-1.1999961853173176,0.42104988415376776,34.7138998790939,39.053604473849305,0.625960105793034,1.925852126556297,-0.16199258637176328,-4.054726351214089,19.494321942494732,0.5500011444091797,-0.5317850066484553,-1.6209997177124045,-4.007160512887136,0.7651610774623272,-2.8140801152997703,-0.42791932012503864,3.5537640728099795,38.79317432182201,-0.6047227085720692,1.1930803975873656,2,0.5249986648559641,2.4799985885620153,-0.051250934600826525,-2.4650011062622035,-3.66500091552734,0,-0.08285259386569788,-1.1306151937009363,31.149999618530273,1.1123579131448291,31.415000915527344,1.7551854478226185,32.165000915527344,-0.08285259386569788
1421,2006-02-28,30.61000061035156,31.59000015258789,30.53000068664551,31.209999084472656,8306200.0,-0.0189102608384778,-1.7894784393838414,3.0000095367976987,34.507044581933314,37.34234955268688,1.1740326614548593,2.3334497445650264,0.46649104492218996,-3.378310949434251,18.304416861469996,1.0599994659423793,-0.960422259923547,-2.0192499160766637,-4.471366593431892,0.43286676127856083,-3.245308254754274,-0.7931915773990497,3.8900383123647195,4.885115115081973,-34.59303453936546,1.2260583386776125,2,1.1149988174438548,3.069998741149906,0.7262492179870641,-1.797500610351559,-1.625,1,-0.10568443468954258,-1.1999961853173176,31.20000076293945,-1.1306151937009363,31.149999618530273,1.1123579131448291,31.415000915527344,-0.10568443468954258
1422,2006-03-01,32.59000015258789,32.625,30.54999923706055,30.68000030517578,16204600.0,0.06468472730336194,1.0959608511786032,-3.183341174675413,44.05368182577239,37.26485687490541,-0.8192197121648377,0.23806693449620298,-1.4421971649273644,-5.249844188932933,16.895524092158624,2.0750007629394496,-1.2430588107704281,0.04174957275390767,-2.294811855278354,2.3783110007861694,-1.1265311412622268,1.2100302867700385,1.6715364118772271,98.32936234446454,57.78500467584722,1.1682807140161318,3,-0.8650007247924769,1.0899991989135742,-1.2537503242492676,-3.6599998474121094,-2.5,2,-0.15004600695775505,-1.7894784393838414,30.61000061035156,-1.1999961853173176,31.20000076293945,-1.1306151937009363,31.149999618530273,-0.15004600695775505
1423,2006-03-02,32.415000915527344,33.125,31.989999771118164,32.5,16421000.0,-0.005369721885277512,-1.427804410354746,-0.0445021420225886,40.64886232514462,37.88671301907754,-0.6445966630468405,0.31626250746026585,-1.2091838103014787,-4.95887036324055,15.64115784549071,1.135000228881836,-1.207503560464822,-0.06149978637695597,-2.3164575384002433,2.1934579656463313,-1.1889786623885996,1.0659790896346877,1.6223434321816868,72.63971975565347,35.10033995932881,1.1274788760116445,3,-0.590001106262207,1.264998435974121,-1.0787510871887207,-3.4850006103515625,-2.5450000762939453,3,-0.1519358631901201,1.0959608511786032,32.59000015258789,-1.7894784393838414,30.61000061035156,-1.1999961853173176,31.20000076293945,-0.1519358631901201
1424,2006-03-03,31.989999771118164,32.900001525878906,31.989999771118164,32.24499893188477,9698600.0,-0.013111248878774462,-6.13729215441347,3.000022439637459,42.157347025717435,38.678434228822084,-0.37679544775170726,0.6181978818605529,-0.7049265967730634,-4.419747441960322,14.039741250297123,0.9100017547607422,-1.2747846352129706,-0.38825082778930664,-2.540880534776896,1.7643788791982864,-1.464565681283105,0.6880640257044881,1.836603892840138,56.262021995888304,17.88601018647462,1.0763148534937959,3,-0.16499996185302734,1.6899995803833008,-0.7387499809265137,-3.059999465942383,-2.8249988555908203,4,-0.15442327506728026,-1.427804410354746,32.415000915527344,1.0959608511786032,32.59000015258789,-1.7894784393838414,30.61000061035156,-0.15442327506728026
1425,2006-03-06,31.165000915527344,32.34000015258789,31.01499938964844,32.075000762939446,9277400.0,-0.025789273569662874,-1.1900786582386427,3.5686385973834307,47.22838268754177,40.23655713767128,0.3791184561199259,1.3518382761701204,0.17686883000957465,-3.4788367482311777,13.065437110168082,1.3250007629394496,-1.290786867628963,-1.1112496376037626,-3.292075006262124,1.069575731054595,-2.201662321932943,-0.020836953274582015,2.4635065057052756,24.470150169750298,-17.396341249228115,1.0904126843291788,3,0.659998893737793,2.514998435974121,0.08374929428100586,-2.1725006103515625,-2.9200000762939453,0,-0.10620892912093172,-6.13729215441347,31.989999771118164,-1.427804410354746,32.415000915527344,1.0959608511786032,32.59000015258789,-0.10620892912093172
1426,2006-03-07,29.479999542236328,30.989999771118164,29.07999992370605,30.96999931335449,19880600.0,-0.05406710488660682,1.4967307061799362,1.6373626603954798,37.09127006438255,39.760891238622875,2.0141249895410063,2.825311390658726,1.9573190686815636,-1.6822338402478287,12.327429064186802,2.0850009918212926,-1.3189749673900124,-2.5700009346008272,-4.927415042125155,-0.21258682707650323,-3.7487079883629875,-1.3912938808386635,3.9622974108341538,9.888741927954642,-31.528704284537454,1.1787070537621624,3,1.6225004196166992,2.630000114440918,3.4262499809265137,1.1575002670288086,-1.2250003814697266,1,-0.0659769241867727,-1.1900786582386427,31.165000915527344,-6.13729215441347,31.989999771118164,-1.427804410354746,32.415000915527344,-0.0659769241867727
1427,2006-03-08,29.70499992370605,30.045000076293945,28.84000015258789,29.395000457763672,12992200.0,0.0076323061385181745,1.4343438430193913,-0.2080533648067222,38.96418673981921,39.89022448229274,1.5684118682221673,2.4282835932640445,1.8110729410245021,-1.7880818372428173,11.477710632649767,1.2049999237060547,-1.2853070472638919,-2.1567504882812543,-4.634929777342197,0.3214288007796924,-3.395840132811724,-0.9176608437507809,3.388313267015274,20.18669316034095,-21.58578998842293,1.2390896445304727,3,1.2775001525878942,2.1849994659423864,3.2012495994567907,0.9324998855590856,-0.9349994659423793,2,-0.024238320659947132,1.4967307061799362,29.479999542236328,-1.1900786582386427,31.165000915527344,-6.13729215441347,31.989999771118164,-0.024238320659947132
1428,2006-03-09,29.29999923706055,30.28499984741211,29.170000076293945,29.96999931335449,10165000.0,-0.013634091489166833,-1.3978531010876007,-2.1612942920955662,32.76553121532419,39.125578482747706,1.8347977923051957,2.6066049510446625,2.288521737311182,-1.2760914775081638,10.577872349501808,1.114999771118164,-1.18135379957425,-2.3330011367797816,-4.8725569775988085,0.2065547040392417,-3.6027790571892915,-1.0632232163702682,3.3679826498474306,11.330022878780136,-27.68726628244037,1.269777920409512,3,1.6825008392333949,2.520000457763672,3.758750438690182,1.3375005722045863,-0.9099998474121094,3,0.026962489286624036,1.4343438430193913,29.70499992370605,1.4967307061799362,29.479999542236328,-1.1900786582386427,31.165000915527344,0.026962489286624036
1429,2006-03-10,28.565000534057614,29.795000076293945,28.415000915527344,29.5,9693000.0,-0.025085280619163375,-1.2348188016895882,1.3955214320485978,33.24860973067318,38.96276846625651,2.418929100437161,3.0398711606757125,3.100527133671985,-0.43808927843447165,9.318808007377504,1.3799991607666016,-1.2641141239148013,-2.7774998664855985,-5.325590575990706,-0.22940915698049125,-4.051545221238154,-1.5034545117330431,3.7201831794183597,3.821647074831164,-33.75731336301843,1.2740453547525543,3,2.2049999237060582,3.0424995422363352,4.493749141693119,2.072499275207523,0.9899997711181676,4,0.045685289017231234,-1.3978531010876007,29.29999923706055,1.4343438430193913,29.70499992370605,1.4967307061799362,29.479999542236328,0.045685289017231234
1430,2006-03-13,28.479999542236328,29.239999771118164,28.170000076293945,28.82999992370605,11116800.0,-0.0029757041915662308,-1.2061864995015328,0.37433217260392493,35.504893144006815,39.07364052870913,2.321671036651672,2.870782774363235,3.2550753308246883,-0.25392431513486713,8.92335680572216,1.0699996948242188,-1.2523196564376775,-2.607750797271727,-5.233635757958886,0.01813416341543217,-3.9206932776153067,-1.2948083169281475,3.3407622354858084,10.992890052837621,-27.614130445819526,1.3129424803435805,3,2.1675004959106445,3.0050001144409215,4.603750228881836,2.1575002670288086,1.9650001525878906,0,0.024052014898214624,-1.2348188016895882,28.565000534057614,-1.3978531010876007,29.29999923706055,1.4343438430193913,29.70499992370605,0.024052014898214624
1431,2006-03-14,29.35000038146973,29.375,28.364999771118164,28.61000061035156,10728200.0,0.03054778276745318,1.556965814957978,-2.1142827559523254,34.47325326190126,38.00914846605678,1.401528957729134,1.9167269868488113,2.46777702835006,-1.0175777426902926,9.504457752930898,1.010000228881836,-1.236629195992922,-1.621999931335445,-4.343111797452618,1.0991119347817246,-2.9825558643940333,-0.26144399827686016,1.9596547580524586,55.791982641773,20.079926505098477,1.360555933058585,3,1.2974996566772425,2.1349992752075195,3.853749275207516,2.4174995422363246,1.1450004577636683,1,-0.037649046946315545,-1.2061864995015328,28.479999542236328,-1.2348188016895882,28.565000534057614,-1.3978531010876007,29.29999923706055,-0.037649046946315545
1432,2006-03-15,28.940000534057614,29.774999618530273,28.67499923706055,29.5,10760400.0,-0.013969330224301135,-1.0183455094273657,-0.7567562691218178,35.816623546398816,37.47223304619614,1.3849724374606005,2.188063421750595,2.9659633550393956,-0.5109176997720226,10.531651853400922,1.100000381469723,-1.1938299041108849,-1.872749805450443,-4.681141000081777,0.9356413891808906,-3.2769454027661062,-0.4685542081347762,1.9301028966126204,36.40664496888254,0.8321953514000668,1.404195597315666,3,1.5950002670288121,2.544999122619636,4.30374908447266,3.0299987792968786,-0.14500045776366832,2,-0.023669708384589594,1.556965814957978,29.35000038146973,-1.2061864995015328,28.479999542236328,-1.2348188016895882,28.565000534057614,-0.023669708384589594
1433,2006-03-16,27.625,29.45000076293945,27.6200008392334,29.21500015258789,14220200.0,-0.0454388565926277,-1.2875020861645523,2.839288694520777,31.969317746999607,36.340229793005264,2.1781082478238396,3.330428583210246,4.322160755476226,0.8929599836953841,11.644029577384911,1.8299999237060511,-1.1407988837069567,-2.969750308990477,-6.057949971826609,0.11844935384565503,-4.513850140408543,-1.425650477572411,2.8670889610575543,0.2298465526524871,-34.910421337724955,1.544099831418067,3,2.3550004959106445,3.585000038146976,5.718749523162842,4.344999313354492,0.6299991607666016,3,0.04144798037153574,-1.0183455094273657,28.940000534057614,1.556965814957978,29.35000038146973,-1.2061864995015328,28.479999542236328,0.04144798037153574
1434,2006-03-17,27.104999542236328,27.7450008392334,26.795000076293945,27.40500068664551,20663400.0,-0.01882354598239533,-1.0652188786034893,0.1886799469301309,30.014640688752834,34.427591793139825,2.1593819104030842,3.590721501118608,4.883806630605854,1.4966823451647144,12.735056337151946,0.9500007629394531,-1.3651912557173063,-3.208000659942627,-6.493991210602566,0.077989890717312,-4.850995935272596,-1.5650053846126575,2.927555319329361,10.402668240336206,-23.272734385967112,1.6429952753299695,3,1.7875003814697266,3.6925001144409215,6.4549994468688965,4.864999771118164,0.8549995422363281,4,0.047408222435487035,-1.2875020861645523,27.625,-1.0183455094273657,28.940000534057614,1.556965814957978,29.35000038146973,0.047408222435487035
1435,2006-03-20,27.940000534057614,28.25,27.22500038146973,27.22500038146973,13202600.0,0.030806161443395208,-1.8671311882112727,-2.3833247502971755,37.2735978855893,34.44785043994058,0.9150312472714255,2.5792243975031397,4.063294108774233,0.742246935970055,13.897100032675969,1.1450004577636719,-1.5460493457889868,-2.1769996643066456,-5.54117104590031,1.187171717287022,-3.8590853551034776,-0.4949139735098136,1.510000228881836,38.4228400553514,1.059986024000139,1.6820856907968336,3,0.5999994277954137,2.6899995803833043,5.49249887466431,4.0299987792968786,-0.2650012969970632,0,0.057802424489919124,-1.0652188786034893,27.104999542236328,-1.2875020861645523,27.625,-1.0183455094273657,28.940000534057614,0.057802424489919124
1436,2006-03-21,27.34499931335449,28.670000076293945,27.25,27.34499931335449,13285200.0,-0.02129567678346478,-13.947477262232775,0.0,21.19715647057957,32.473735965580616,1.3134581515041184,3.029892744597351,4.646503402616069,1.4173273226672087,14.897315124638943,1.4200000762939453,-1.763641229860756,-2.58175086975098,-6.125517313605453,0.9620155741034964,-4.353634091678217,-0.8098676478237437,1.6271013259887717,18.456353072047747,-10.73220833363317,1.7718832219272376,3,1.1950006484985387,2.890000343322761,6.057499885559086,4.6250000000000036,0.7550010681152415,1,0.11336626291139762,-1.8671311882112727,27.940000534057614,-1.0652188786034893,27.104999542236328,-1.2875020861645523,27.625,0.11336626291139762
1437,2006-03-22,27.315000534057614,27.76499938964844,26.815000534057614,27.1299991607666,19080800.0,-0.0010970480910644786,-1.3312894634607524,100.0,21.540191709722095,31.22647602051372,1.0826333617536505,2.822629248141471,4.653157644535085,1.5349895071961583,15.903426349788635,0.9499988555908274,-2.0181824600093847,-2.3692496299743695,-5.931838209671621,1.1933389497228823,-4.150543919822997,-0.5879553401257418,1.3549995422363317,19.585699558543986,-3.9369438534930907,1.781294289848626,3,0.9799995422363317,2.644999504089359,5.9049987792968786,4.6549987792968786,1.2299995422363317,2,0.11641955859421693,-13.947477262232775,27.34499931335449,-1.8671311882112727,27.940000534057614,-1.0652188786034893,27.104999542236328,0.11641955859421693
1438,2006-03-23,28.38500022888184,28.46500015258789,27.415000915527344,27.51000022888184,19114200.0,0.03917260384051979,1.0289843320961811,4.729694620285882,31.233741372750416,31.002601758522303,-0.1461808421599926,1.5958084287417797,3.5243758666020852,0.5757323385568114,16.80285030347447,1.149999618530277,-2.0059543580782204,-1.1477499008178675,-4.657756187092975,2.36225638545724,-2.902753043955421,0.6072532423196861,-1.5900001525878942,84.80000813802103,62.71629790946179,1.755003143137554,3,-0.10000038146973012,1.5749998092651332,4.822499275207516,3.5849990844726527,-0.5,3,0.014444243230793852,-1.3312894634607524,27.315000534057614,-13.947477262232775,27.34499931335449,-1.8671311882112727,27.940000534057614,0.014444243230793852
1439,2006-03-24,28.88500022888184,28.88999938964844,28.17499923706055,28.229999542236328,11265000.0,0.017614937324934354,1.1503796059669755,0.7485722133091558,37.71551950047223,31.24822690924068,-0.6660584812112624,0.9669984309570374,2.9403718155410097,0.1832415688973228,17.253257729275788,0.7150001525878906,-2.028455049846535,-0.5344999313354464,-3.97017216400695,2.9011723013360573,-2.2523360476711964,1.1833361850003037,-2.069999694824226,99.75907645668661,74.75607569524729,1.7178361163357516,3,-0.6000003814697301,1.0749998092651332,4.322499275207516,3.264999389648434,-1.4549999237060582,4,-0.021810665159188947,1.0289843320961811,28.38500022888184,-1.3312894634607524,27.315000534057614,-13.947477262232775,27.34499931335449,-0.021810665159188947
1440,2006-03-27,28.614999771118164,29.084999084472656,28.53499984741211,28.72500038146973,6877000.0,-0.009347427925366802,-3.0740615154212407,-0.16793968707867746,44.50095755405506,32.36241627503555,-0.4189516252923653,1.0892540767682561,3.1682437604775124,0.5442257013857059,17.669405779959114,0.5499992370605469,-1.9613280489056812,-0.6752503395080574,-4.022242217615073,2.6717415385989582,-2.348746278561567,0.9982455995454522,-1.716999282836916,79.29517121195701,50.21654143758998,1.673495939053508,3,-0.3299999237060547,1.3450002670288086,4.592499732971191,3.5349998474121094,-0.7399997711181641,0,-0.022890116787860904,1.1503796059669755,28.88500022888184,1.0289843320961811,28.38500022888184,-1.3312894634607524,27.315000534057614,-0.022890116787860904
1441,2006-03-28,27.375,28.69499969482422,27.26000022888184,28.63999938964844,11038200.0,-0.043333908126385046,1.0872719504616426,11.4999306422524,36.880635456181615,32.48063982056697,0.5715354993177968,2.18657615503831,4.342616871592526,1.875229324342044,18.03254396623476,1.4349994659423793,-1.8802107679119615,-1.753500080108644,-5.1443349302621115,1.6373347700448235,-3.4489175051853778,-0.058082655031910235,-0.3457795959472669,24.669595751063234,-5.305208459752869,1.6954174250767329,3,0.7475004196166992,2.5850000381469727,5.8324995040893555,4.774999618530273,1.1450004577636719,1,0.010958876239654858,-3.0740615154212407,28.614999771118164,1.1503796059669755,28.88500022888184,1.0289843320961811,28.38500022888184,0.010958876239654858
1442,2006-03-29,27.70000076293945,27.979999542236328,27.18000030517578,27.540000915527344,14867400.0,0.011872173988655588,1.2222281091219278,-0.12648215384243922,40.909102731495665,33.473949263288745,0.0582709913722681,1.5562341072692476,3.978591347170404,1.632230479500116,19.289916291163976,0.7999992370605469,-1.8246687127514463,-1.1839993476867718,-4.209414064997201,1.8414153696236575,-2.6967067063419883,0.3287080109684446,-0.5474336380615199,27.29662944747911,-4.828556870660204,1.512707358655215,3,0.2399988174438512,2.259999275207523,5.507498741149906,4.449998855590824,1.2549991607666016,2,0.014440419043794783,1.0872719504616426,27.375,-3.0740615154212407,28.614999771118164,1.1503796059669755,28.88500022888184,0.014440419043794783
1443,2006-03-30,27.489999771118164,28.10000038146973,27.315000534057614,27.8700008392334,10236800.0,-0.007581263033835439,-1.150685862095993,-2.3750089407052957,43.50453130423841,34.9728259983427,0.2761482885894715,1.4528358368825423,4.130364943593683,1.9172183622264818,20.92835362319309,0.7849998474121165,-1.8364685515677053,-1.1477502822875962,-3.7327220709711746,1.4372215063959821,-2.4402361766293836,0.14473561205419117,-0.3099994659423828,16.27294827227144,-18.629711132721564,1.2924858943417892,3,0.46000003814697266,2.4700002670288086,5.672499656677246,4.659999847412109,1.0699996948242223,3,0.03837760327245254,1.2222281091219278,27.70000076293945,1.0872719504616426,27.375,-3.0740615154212407,28.614999771118164,0.03837760327245254
1444,2006-03-31,27.04999923706055,27.645000457763672,26.920000076293945,27.540000915527344,8633200.0,-0.016005839858896365,1.071427403665375,1.289474476735422,41.71495077584623,35.4663096528157,0.7906744300661792,1.585033624957621,4.48728794710965,2.423462786108683,22.740148700971456,0.7250003814697266,-1.859940601552868,-1.3407507896423319,-3.483207332244259,0.8017057529595952,-2.4119790609432954,-0.2695225183413683,2.034999847412106,6.004582924773066,-30.60381589226231,1.0712282713009644,3,0.9000005722045863,2.9100008010864222,6.028750419616696,5.100000381469723,1.3150005340576136,4,0.030868799089549537,-1.150685862095993,27.489999771118164,1.2222281091219278,27.70000076293945,1.0872719504616426,27.375,0.030868799089549537
1445,2006-04-03,27.854999542236328,28.32500076293945,27.239999771118164,27.295000076293945,12029600.0,0.029759716372666833,-2.2388085620016236,-1.142852138169427,41.27262066451411,37.69691678547509,-0.03090081156875968,0.5474076387742528,3.6502113883013507,1.6892615536048687,23.731853153826275,1.2750015258788991,-1.702124456386617,-0.37025041580200124,-2.0775613398088772,1.3370605082048748,-1.2239058778054392,0.48340504620143676,1.1866995620727536,52.676037571015165,17.73025539876147,0.8536554620034386,4,0.0950002670288086,2.1050004959106445,5.034999847412109,4.295000076293945,0.14999961853027344,0,-0.015257556777774295,1.071427403665375,27.04999923706055,-1.150685862095993,27.489999771118164,1.2222281091219278,27.70000076293945,-0.015257556777774295
1446,2006-04-04,27.53499984741211,28.57999992370605,27.479999542236328,28.020000457763672,13783400.0,-0.011488052417269135,-2.6974726881058504,-0.8660733444368377,41.710914507387805,39.93810820743795,0.3563598183274479,0.7528190205514527,3.924567259622904,2.0777207867743783,23.53310762094854,1.100000381469723,-1.4673520359163739,-0.593000125885009,-2.2190203118080554,1.0330200600380373,-1.4060102188465322,0.2200099670765141,1.4642652763366684,37.04818238850635,2.192708094727891,0.8130100929615234,4,0.4674997329711914,2.4250001907348633,5.167499542236328,4.614999771118164,-0.3250007629394531,1,0.01234792643806193,-2.2388085620016236,27.854999542236328,1.071427403665375,27.04999923706055,-1.150685862095993,27.489999771118164,0.01234792643806193
1447,2006-04-05,28.98500061035156,29.03499984741211,27.45000076293945,27.4950008392334,17193400.0,0.052660278589968135,-1.006328051908853,-3.072160610350787,57.89779274906614,42.90078058258414,-0.9295963299668486,-0.7946290284483126,2.408401908180913,0.7020329963642702,23.054550473362262,1.5849990844726598,-1.338028638825154,0.8930006027221644,-0.6134992871689455,2.3995004926132744,0.13975065777660944,1.6462505476677194,-2.0650005340576136,97.6359696231023,55.98811831303266,0.7532499449455546,4,-0.9825010299682582,0.9749994277954137,3.7174987792968786,3.1649990081787145,-1.610000610351559,2,-0.016042785675216442,-2.6974726881058504,27.53499984741211,-2.2388085620016236,27.854999542236328,1.071427403665375,27.04999923706055,-0.016042785675216442
1448,2006-04-06,30.09000015258789,30.22500038146973,29.125,29.274999618530273,22277800.0,0.03812315055952409,1.0276486192390586,0.5469803082224673,66.23164475826778,46.06923894456143,-1.9749997608499008,-1.9367049601061765,1.2640267615120209,-0.3328103063661132,22.607111137122125,1.2399997711181712,-0.9625051729838816,1.9585000991821282,0.28632147108420725,3.630678727280049,1.122410785133166,2.7945894132310904,-3.1277000808715805,95.91527333082472,48.23665093734443,0.8360893140489614,4,-1.5174999237060547,-0.13000011444091797,2.612499237060547,2.059999465942383,-4.055000305175781,3,-0.03772018023018264,-1.006328051908853,28.98500061035156,-2.6974726881058504,27.53499984741211,-2.2388085620016236,27.854999542236328,-0.03772018023018264
1449,2006-04-07,29.8700008392334,30.274999618530273,29.48500061035156,30.03000068664551,16209400.0,-0.007311376279124815,1.430774738398889,-0.19631870253572326,61.24708562526345,47.929919841362356,-1.78868363866194,-1.701143997335791,1.4121069402847084,-0.03436002636685842,21.740157419036247,0.7899990081787145,-0.5742226775792361,1.673250770568849,-0.16386209626397985,3.510363637401678,0.7546943371524364,2.5918072039852618,-2.7771927551269506,86.65572324024299,36.24456710096513,0.9185564334164137,4,-1.272500991821289,-0.022500038146972656,2.8824987411499023,2.279998779296875,-4.740001678466797,4,-0.04385675716387538,1.0276486192390586,30.09000015258789,-1.006328051908853,28.98500061035156,-2.6974726881058504,27.53499984741211,-0.04385675716387538
1450,2006-04-10,29.165000915527344,30.295000076293945,29.084999084472656,30.020000457763672,8629200.0,-0.023602273314303313,-1.384230880534582,5.343752235176192,60.471815249262384,50.55116204059355,-1.1146821971079959,-0.9931115715779768,1.96233265628927,0.7459474486701971,20.60119387428106,1.210000991821289,-0.35800983944479015,0.9340007781982429,-0.9502827293643747,2.8182842857608605,-0.0081409755830677,1.8761425319795535,-1.881261339355465,60.28121499142871,5.587242869321699,0.9421417537813093,4,-0.5575008392333984,0.4024991989135742,3.587498664855957,2.9849987030029297,-3.9850006103515625,0,-0.027430177243137455,1.430774738398889,29.8700008392334,1.0276486192390586,30.09000015258789,-1.006328051908853,28.98500061035156,-0.027430177243137455
1451,2006-04-11,28.2450008392334,29.42499923706055,28.07999992370605,29.184999465942386,12387600.0,-0.03154466132055356,-1.1181083914298495,1.0994141871121206,54.853862877985485,52.10057983464797,-0.06514503175438335,-0.1687940305680229,2.741885115697162,1.7392245992269402,19.793255202040125,1.3449993133544993,-0.27918948133305577,0.0692506790161147,-1.7401966849450865,1.878698042977316,-0.8354730029644841,0.9739743609967135,-0.7203604230517549,27.943770410143838,-29.902687343148205,0.9047236819806002,4,0.3624992370605469,0.6474990844726562,4.507498741149902,3.904998779296875,-3.3900012969970703,1,-0.008497138301848617,-1.384230880534582,29.165000915527344,1.430774738398889,29.8700008392334,1.0276486192390586,30.09000015258789,-0.008497138301848617
1452,2006-04-12,28.2549991607666,28.645000457763672,27.95499992370605,28.22500038146973,7459200.0,0.0003539855279208748,-1.421055801689158,-0.031913641620838984,49.23708297458612,52.737530020242154,0.013256360370945686,-0.24531987856585857,2.596235564169696,1.8025070697849515,19.351968646257507,0.6900005340576207,-0.2694665771425768,0.11349906921386577,-1.6606257291079238,1.8876238675356554,-0.7735633299470273,1.0005614683747588,-0.5087299717759741,12.820479380258586,-39.89739936867586,0.8870623991608945,4,0.35250091552734375,0.29000091552734375,3.351250648498535,3.895000457763672,-0.14499855041504262,2,-0.036984608293493704,-1.1181083914298495,28.2450008392334,-1.384230880534582,29.165000915527344,1.430774738398889,29.8700008392334,-0.036984608293493704
1453,2006-04-13,28.770000457763672,29.23500061035156,28.274999618530273,28.35000038146973,7851000.0,0.01822690894686607,-2.368415064665617,14.000572227875395,49.326304935707704,53.58323603800454,-0.3364654731420629,-0.7063577027927934,1.9603762340115267,1.3568609788394994,18.117388279834856,0.9800014495849574,-0.057384439225319994,0.5712503433227525,-1.2065900594033963,2.3490907460489012,-0.3176698580403219,1.4601705446858269,-0.8198327977887807,34.82908038088293,-11.445240106226457,0.8889202013630735,4,-0.0025005340576171875,-0.22500038146972656,2.6662492752075195,3.3799991607666016,-2.2650012969970703,3,-0.04848802348166892,-1.421055801689158,28.2549991607666,-1.1181083914298495,28.2450008392334,-1.384230880534582,29.165000915527344,-0.04848802348166892
1454,2006-04-17,28.38999938964844,29.32999992370605,28.31999969482422,28.96500015258789,8297800.0,-0.013208239905074026,-1.8251748624841844,-1.3690491868792634,48.69866790101913,54.40835239761622,0.28340725990112503,-0.23731913433055496,2.2092267025851946,1.7524192671083547,16.376413412515028,1.0100002288818324,0.08885358922003661,0.1269992828369162,-1.5757000047719707,1.829698570445803,-0.7243503609675273,0.9783489266413596,-0.4349994659423899,18.58971955456104,-22.536607159328685,0.851349643804444,4,0.48250102996825817,0.15500068664550426,3.011250495910641,3.7600002288818324,-2.2999992370605504,0,-0.08295172923092808,-2.368415064665617,28.770000457763672,-1.421055801689158,28.2549991607666,-1.1181083914298495,28.2450008392334,-0.08295172923092808
1455,2006-04-18,29.55500030517578,29.684999465942386,28.489999771118164,28.565000534057614,9693600.0,0.04103560903745995,-1.096488307464256,-1.7217364478913213,62.718783036399884,56.74256001195089,-0.6873736033918192,-1.3440340170631266,0.9480869995092149,0.6138199000336684,14.92954516914075,1.2950000762939453,0.25948874073442596,1.2112502098083482,-0.5779367669555135,3.00043718657221,0.31665672142641554,2.105843698190281,-1.4128003692626976,92.48559565521283,47.24199619729275,0.8945934883819314,4,-0.682499885559082,-1.010000228881836,1.6337499618530273,2.594999313354492,-3.9250011444091797,1,-0.1497208965900182,-1.8251748624841844,28.38999938964844,-2.368415064665617,28.770000457763672,-1.421055801689158,28.2549991607666,-0.1497208965900182
1456,2006-04-19,30.44499969482422,30.565000534057614,29.10000038146973,29.649999618530273,13267000.0,0.03011332703294123,1.8309133696619726,0.8030305657505582,65.02462118206734,57.534429837839916,-1.2529398406092085,-2.0974169222886943,-0.05548179284199506,-0.24545229993257323,14.035577105866693,1.4650001525878835,0.5275292506516962,1.9462495803833022,-0.008119307709655743,3.90061846847626,0.9690651363368232,2.923434024429781,-2.130575747680666,95.40226777122359,45.910272881771846,0.9771844440464793,4,-1.1849994659423864,-1.7649993896484375,0.6212501525878906,1.7049999237060547,-5.649999618530273,2,-0.17293478214563784,-1.096488307464256,29.55500030517578,-1.8251748624841844,28.38999938964844,-2.368415064665617,28.770000457763672,-0.17293478214563784
1457,2006-04-20,30.4950008392334,31.13999938964844,30.165000915527344,30.565000534057614,13027200.0,0.0016423434031986872,-1.6712303712800243,-0.08804992214659026,66.74094875640904,57.591019170966725,-1.191523582088525,-1.999479590740993,-0.20356559448021727,-0.256539180666401,12.997163998782323,0.9749984741210973,0.7638024095341684,1.8372507095336914,-0.226013597650347,3.90051501671773,0.8056185559416704,2.8688828631257124,-2.0050010681152344,77.48695979255493,22.810115501296337,1.0316321535920197,4,-0.9475011825561523,-1.527501106262207,0.5712490081787109,1.654998779296875,-5.690000534057617,3,-0.18494838963050353,1.8309133696619726,30.44499969482422,-1.096488307464256,29.55500030517578,-1.8251748624841844,28.38999938964844,-0.18494838963050353
1458,2006-04-21,28.795000076293945,30.35000038146973,28.65999984741211,30.22500038146973,17896000.0,-0.05574686722921196,1.0119050322205578,20.428664850137327,58.524672251988356,57.28852879615838,0.34136113268426627,-0.2816269124662938,1.363519783226522,1.4685743827263238,12.176155894360058,1.835000991821289,0.9976640626595596,0.1167499542236321,-1.9432486738736792,2.1767485823209434,-0.9132493598250235,1.1467492682722877,2.3449993133544957,16.843986981329603,-42.17240722919924,1.0299993140486563,4,0.7524995803833008,0.1724996566772461,2.2150001525878906,3.402499198913574,-5.389999389648434,4,-0.023788833621373184,-1.6712303712800243,30.4950008392334,1.8309133696619726,30.44499969482422,-1.096488307464256,29.55500030517578,-0.023788833621373184
1459,2006-04-24,28.2549991607666,28.92499923706055,27.739999771118164,28.895000457763672,11302200.0,-0.018753287518547768,2.385718295045493,0.44755325903122606,52.006015511694414,56.347884380873055,0.7020058164973975,0.22003733810303316,1.745471067840903,2.0255338119765796,11.901924964897953,1.1849994659423864,0.9473706064885974,-0.39175090789795064,-2.4576965358654164,1.674194720069515,-1.4247237218816835,0.6412219060857822,2.8850002288818395,15.14704257146526,-42.82603614050777,1.0329728139837322,4,1.1850004196166992,0.7125005722045898,2.340001106262207,3.942500114440918,-4.420000076293945,0,-0.061935942381125875,1.0119050322205578,28.795000076293945,-1.6712303712800243,30.4950008392334,1.8309133696619726,30.44499969482422,-0.061935942381125875
1460,2006-04-25,27.959999084472656,28.440000534057614,27.79999923706055,28.3700008392334,9490400.0,-0.010440632987296916,1.327272601167299,0.6406264435470652,52.13674754691463,56.04598267742074,0.9030681285817508,0.4884958166375739,1.9015252578338675,2.353273498867285,11.780773733705995,0.6400012969970632,0.6956193313581309,-0.6540009498596184,-2.7427069906054626,1.4347050908862258,-1.6983539702325388,0.3903520705133019,3.0440003204345736,6.470568765816263,-51.912514042029805,1.0443530203729219,4,1.4800004959106445,1.017500877380371,1.8850007057189941,3.8550004959106445,-3.14999961853027,1,-0.0668812229297695,2.385718295045493,28.2549991607666,1.0119050322205578,28.795000076293945,-1.6712303712800243,30.4950008392334,-0.0668812229297695
1461,2006-04-26,27.67499923706055,28.28499984741211,27.375,28.084999084472656,6974000.0,-0.010193127923612044,1.2469093940293026,0.9999953479500655,42.53985770922721,55.3018465368253,1.22782970752219,0.8402007572852384,2.1029771570167206,2.663540719747271,10.964716096668443,0.9099998474121094,0.5004218543876853,-0.954000759124753,-3.009283699163529,1.1012821809140227,-1.9816422291441427,0.07364071089463664,3.1984401824951156,7.968108517769588,-43.57226588771885,1.027641470019388,4,1.5825004577636683,1.302500724792477,1.9100008010864222,4.14000034332275,-2.58499908447266,2,-0.0738934103945853,1.327272601167299,27.959999084472656,2.385718295045493,28.2549991607666,1.0119050322205578,28.795000076293945,-0.0738934103945853
1462,2006-04-27,28.10000038146973,28.565000534057614,27.209999084472656,27.3799991607666,15015800.0,0.015356862009956007,-1.556603196424259,-1.7561011918607594,37.716057159205846,54.011819006102876,0.8700219023481424,0.4708434705402702,1.5828146229123838,2.2454581976525354,9.973767895921275,1.3550014495849574,0.3616773562499489,-0.548999595642087,-2.5737773669140083,1.4757781756298343,-1.5613884812780476,0.46338928999387363,2.563532672912597,28.343978642563698,-16.85692276279373,1.0123888856359602,4,1.0749988555908168,0.8774995803832972,1.2874994277954066,3.7149991989135707,-3.4549999237060582,3,-0.11761566762665365,1.2469093940293026,27.67499923706055,1.327272601167299,27.959999084472656,2.385718295045493,28.2549991607666,-0.11761566762665365
1463,2006-04-28,28.545000076293945,29.0,28.10000038146973,28.26000022888184,8101600.0,0.015836287857051712,-1.9752076016570532,0.3958324503030491,42.04204183563588,53.27219388772696,0.43555247448254875,0.11482121974445292,1.0503757412932657,1.805005355504516,8.912881583100305,0.8999996185302699,0.35433050995504445,-0.15674991607665945,-2.108028961059908,1.7945291289065892,-1.132389438568282,0.8188896064149631,1.8422502604956073,74.58102284981182,33.193600937662204,0.9756395224916241,4,0.6299991607666016,0.4849996566772461,0.5824999809265137,3.2699995040893555,-4.319999694824215,4,-0.13102118623654024,-1.556603196424259,28.10000038146973,1.2469093940293026,27.67499923706055,1.327272601167299,27.959999084472656,-0.13102118623654024
1464,2006-05-01,27.88500022888184,28.75,27.6200008392334,28.559999465942386,11229000.0,-0.023121381875918168,1.142177884163421,-2.3684196436937293,42.27053145660773,51.000165934416714,1.1358295152438167,0.8860109392086493,1.589124674541516,2.46336528300667,7.6759361111860684,1.1299991607666016,0.39927447169964125,-0.8584998130798311,-2.6932242504290542,0.9762246242693919,-1.7758620317544427,0.0588624055947804,2.2480700077223617,37.709541852961806,-1.2347387349797145,0.9173622186746123,5,1.2899990081787074,1.144999504089352,1.2374997138977015,3.9299993515014613,-4.0100002288818395,0,-0.16065983523271332,-1.9752076016570532,28.545000076293945,-1.556603196424259,28.10000038146973,1.2469093940293026,27.67499923706055,-0.16065983523271332
1465,2006-05-02,27.43000030517578,28.1200008392334,27.21500015258789,28.07999992370605,10573800.0,-0.016317013447064377,1.4794490124918023,0.9629634862416377,44.78566807075758,48.7513933664934,1.4055022531517594,1.378199459137143,1.9434560190304424,2.9154998814737922,7.12132997796921,0.9050006866455078,0.3941188936918891,-1.2922497749328627,-3.1793992581889334,0.5948997083232079,-2.2358245165608963,-0.3486750333048292,2.4692242392578976,12.290564702773432,-26.886687891029887,0.9435747416280346,5,1.7449989318847656,1.5999994277954102,1.6924996376037598,4.3849992752075195,-3.89999961853027,1,-0.13106092529006574,1.142177884163421,27.88500022888184,-1.9752076016570532,28.545000076293945,-1.556603196424259,28.10000038146973,-0.13106092529006574
1466,2006-05-03,27.875,27.90500068664551,27.25,27.47500038146973,11232000.0,0.0162231020733985,1.8478229320860673,-0.6153843896627491,47.69697638056688,46.63539643584428,0.623140190405131,1.01185614020903,1.423772068248649,2.4783366730823744,6.770575085183783,0.6550006866455114,0.4347161193481952,-0.8642500877380357,-2.7120836497205687,0.9835834742444973,-1.7881668687293022,0.05966669325323082,1.8090865076367955,37.150870134132354,-5.138907018704934,0.9239167809912656,5,0.9049997329711914,1.1549997329711914,1.247499942779541,3.939999580383301,-4.125,2,-0.10995517610969019,1.4794490124918023,27.43000030517578,1.142177884163421,27.88500022888184,-1.9752076016570532,28.545000076293945,-0.10995517610969019
1467,2006-05-04,28.520000457763672,28.739999771118164,27.790000915527344,27.875,10693400.0,0.023139029874929884,-1.3312894634607553,1.612502682211587,48.508354091101104,45.52247219574569,-0.3704307256186503,0.34807904760266695,0.6773209569001537,1.8482761697755308,6.545867603071759,0.9499988555908203,0.24930430710282536,-0.1959996223449707,-2.042514859190149,1.6505156145002076,-1.1192572407675598,0.7272579960776184,0.9661590560199933,73.10926704379102,28.64162501781894,0.9232576184225899,5,-0.41500091552734375,0.5099992752075195,0.5212497711181641,3.294999122619629,-5.1149997711181605,3,-0.12026648843345555,1.8478229320860673,27.875,1.4794490124918023,27.43000030517578,1.142177884163421,27.88500022888184,-0.12026648843345555
1468,2006-05-05,28.95499992370605,29.540000915527344,28.79999923706055,29.209999084472656,10575400.0,0.015252435447418167,-1.6194724920077308,-0.39534725548991284,53.34914234920585,45.67170851102475,-0.8720531317307589,-0.18583971096096974,0.16801231728961596,1.4117372416828964,6.753497370400116,1.0200004577636719,-0.04587126497952454,0.29574985504149964,-1.439368610176679,2.0308683202596782,-0.5718093775675896,1.163309087650589,-1.7450008392333949,74.83867527502713,25.97827412215105,0.8675592326090891,5,-0.5799999237060511,0.07499980926514027,-0.005000114440914416,2.8599996566772496,-5.534999847412106,4,-0.14885164832667452,-1.3312894634607553,28.520000457763672,1.8478229320860673,27.875,1.4794490124918023,27.43000030517578,-0.14885164832667452
1469,2006-05-08,28.559999465942386,28.899999618530273,28.024999618530273,28.85000038146973,9364200.0,-0.013641873901034662,3.487186509644434,1.137262235120746,43.509455493846346,44.713120505128266,-0.47968227994876855,0.1117143342319693,0.4911246582714952,1.8024865273532917,6.91146003193715,0.9300003051757777,-0.39652311041680477,-0.033750534057613635,-1.6726622071810695,1.6051611390658422,-0.8532063706193398,0.7857053025041125,-1.3034003448486366,57.84941384939759,13.908024541223185,0.8194558365617278,5,-0.18499946594238637,0.47000026702880504,0.3950004577636683,3.2550001144409144,-4.194999694824222,0,-0.1517856850677506,-1.6194724920077308,28.95499992370605,-1.3312894634607553,28.520000457763672,1.8478229320860673,27.875,-0.1517856850677506
1470,2006-05-09,28.364999771118164,28.67499923706055,27.75,28.459999084472656,10694400.0,-0.0068277205346855,2.523809177804951,0.3275828049775065,35.07891685632961,43.88412707702854,-0.24718591269984103,0.2568771686467386,0.6088762126358347,1.9970876380079439,7.429022835556742,0.9249992370605504,-0.5661196560859736,-0.18875017166137553,-1.8078888940168198,1.4303885506940688,-0.9983195328390977,0.6208191895163466,-1.0627326141357436,48.68992687111659,10.79293653234631,0.8095693611777213,5,0.010000228881835938,0.8099994659423828,0.5900001525878906,3.4499998092651367,-2.2700004577636754,1,-0.15829366498673392,3.487186509644434,28.559999465942386,-1.6194724920077308,28.95499992370605,-1.3312894634607553,28.520000457763672,-0.15829366498673392
1471,2006-05-10,28.0049991607666,28.72500038146973,27.93000030517578,28.18000030517578,7912800.0,-0.012691719134724666,-3.8923253889537937,1.8421306242094484,32.898346214045276,43.34882586089958,0.18388545350448382,0.6302908895677106,0.9048731330338882,2.3541132062724053,7.200352690217379,0.7950000762939489,-0.6279225017080918,-0.5367506980895982,-2.169028398413662,1.0955270022344656,-1.3528895482516319,0.2793881520724355,-0.6579773286132813,14.245755885073248,-17.873231210018336,0.8161388501620324,5,0.3725013732910156,1.1700000762939453,0.9500007629394531,3.810000419616699,-1.689998626708988,2,-0.1597928444286585,2.523809177804951,28.364999771118164,3.487186509644434,28.559999465942386,-1.6194724920077308,28.95499992370605,-0.1597928444286585
1472,2006-05-11,27.209999084472656,28.024999618530273,26.96999931335449,28.024999618530273,14347000.0,-0.028387791470020685,1.5889561076071654,4.65711545378252,37.568623391357576,42.851779367090884,0.9380034032945268,1.415564815095081,1.5614808625729921,3.14595596321017,7.119808173390725,1.0550003051757848,-0.6920236755878939,-1.2795007705688484,-3.0141205673073195,0.45511902616962274,-2.146810668938084,-0.4121908721996128,2.3300018310546875,9.338506673118625,-23.691810497866314,0.8673098983692353,5,1.0450010299682617,1.8450002670288086,1.7712507247924805,4.6050004959106445,-0.9799995422363281,3,-0.1271591033035756,-3.8923253889537937,28.0049991607666,2.523809177804951,28.364999771118164,3.487186509644434,28.559999465942386,-0.1271591033035756
1473,2006-05-12,27.375,27.934999465942386,26.38500022888184,27.024999618530273,21392000.0,0.006063980929036594,1.1088434844550912,-0.4294480394107116,42.666675991479224,42.89579542652105,0.6588720296803743,1.2023400113191336,1.2627931865470927,2.9724181158167937,7.683185112522008,1.5499992370605469,-0.6233380452644255,-1.0447498321533217,-2.8429027301237717,0.7534030658171282,-1.943826281138545,-0.14567338316809852,2.113600883483887,39.36381754973509,3.9032016410428483,0.8990764489852247,5,0.5875005722045898,1.3874998092651403,1.6062498092651367,4.439999580383301,-2.139999389648441,4,-0.14502280596728723,1.5889561076071654,27.209999084472656,-3.8923253889537937,28.0049991607666,2.523809177804951,28.364999771118164,-0.14502280596728723
1474,2006-05-15,26.03499984741211,27.81999969482422,25.68000030517578,27.145000457763672,19541600.0,-0.048949777263484595,-1.351648075254348,-3.171426858709217,36.33783750856205,41.957147586277095,1.9096751420171572,2.4842311789481073,2.4644804817493124,4.308377166572569,8.512068204878606,2.1399993896484375,-0.576308929155843,-2.2670000076293952,-4.357946759700027,-0.17605325555876306,-3.3124733836647096,-1.221526631594081,3.329457009887694,11.65844116064509,-26.33449556819636,1.045473376035316,5,1.5750007629394531,2.375,3.231250286102295,5.779999732971191,-0.45499992370605824,0,-0.10044170487591131,1.1088434844550912,27.375,1.5889561076071654,27.209999084472656,-3.8923253889537937,28.0049991607666,-0.10044170487591131
1475,2006-05-16,25.1299991607666,26.5,25.07500076293945,26.2549991607666,19581000.0,-0.03476092536775899,-1.3076970597410866,1.013512956216922,33.398570521732395,40.36843582418438,2.742515379083631,3.205048848280491,3.2443966604782446,5.196847991826733,9.767487792917034,1.4249992370605504,-0.6337792502408774,-2.950750637054444,-5.390760280694462,-0.5107409934144265,-4.170755458874453,-1.7307458152344353,4.01339030340576,1.5068055774016165,-38.61997661370611,1.2200048218200092,5,2.177501678466797,2.9775009155273438,4.092501163482666,6.685000419616699,0.6700000762939489,1,-0.030441679872507454,-1.351648075254348,26.03499984741211,1.1088434844550912,27.375,1.5889561076071654,27.209999084472656,-0.030441679872507454
1476,2006-05-17,25.18000030517578,25.5,24.375,25.104999542236328,22540600.0,0.0019896994062476026,2.1468524752845015,-0.06666734483506945,29.972572389608587,38.308904524018544,2.536797443653974,2.8884766578450503,3.121633995556614,5.158701786371907,10.521844754665889,1.125,-0.6539531991922303,-2.637499523162841,-5.138803715819961,-0.1361953305057213,-3.8881516194914028,-1.3868474268342794,3.637918062897949,22.054805186525652,-18.75431891873075,1.2506520963285608,5,1.7775001525878906,2.5774993896484375,3.9074997901916504,6.6349992752075195,0.5100002288818324,2,0.036338323951117246,-1.3076970597410866,25.1299991607666,-1.351648075254348,26.03499984741211,1.1088434844550912,27.375,0.036338323951117246
1477,2006-05-18,24.854999542236328,25.5,24.774999618530273,25.45000076293945,18998000.0,-0.012907099245453524,1.0863329491190516,-7.93326890799039,24.267792666793795,35.077643448194976,2.5560404349955412,2.9189332187431205,3.361342971246284,5.483249632190486,10.899848891205288,0.7250003814697266,-0.6837879271372849,-2.6805002212524407,-5.182516174976513,-0.17848426752836843,-3.931508198114475,-1.4294922443904063,3.518626989030029,13.483135231574112,-22.101730927548005,1.2510079768620352,5,1.7825002670288086,2.9025001525878906,3.895000457763672,6.960000038146973,1.0950012207031214,3,0.05874073702316074,2.1468524752845015,25.18000030517578,-1.3076970597410866,25.1299991607666,-1.351648075254348,26.03499984741211,0.05874073702316074
1478,2006-05-19,28.11000061035156,28.270000457763672,26.459999084472656,26.75,38774000.0,0.13095961086557173,1.1547631482145857,-2.2857106221470045,51.15207508289096,35.926823402533266,-0.9291377546194788,-0.4110945808000288,0.07017136097251253,2.2451220307606796,11.497687632163311,3.4150009155273438,-0.6995140771612078,0.6087508201599086,-1.8388321842687922,3.0563338245886094,-0.6150406820544418,1.832542322374259,-3.735000610351559,95.89217384831895,58.07373012068862,1.2237915022143495,5,-1.5600004196166957,-0.3525009155273402,0.46624946594238637,2.857499122619636,-6.04000091552734,4,-0.06688015038402084,1.0863329491190516,24.854999542236328,2.1468524752845015,25.18000030517578,-1.3076970597410866,25.1299991607666,-0.06688015038402084
1479,2006-05-22,26.5049991607666,27.940000534057614,25.79999923706055,27.690000534057614,28518200.0,-0.05709716879173288,1.540058816471331,-0.8713241481448235,45.762709198796976,37.1139114405852,0.3952738740570254,1.1131508893260005,1.6433010832983186,3.863583397497468,11.63183092311094,2.3100013732910085,-0.8183491336376392,-0.9087506294250502,-3.36797170336553,1.5504704445154296,-2.138361166395292,0.32085990754519145,-2.05209915161133,54.685466249971846,13.074549206324448,1.2296105369702404,5,0.04500102996826172,1.2525005340576172,2.1512508392333984,4.362500190734863,-5.344999313354492,0,-0.04791543446999724,1.1547631482145857,28.11000061035156,1.0863329491190516,24.854999542236328,2.1468524752845015,25.18000030517578,-0.04791543446999724
1480,2006-05-23,26.09000015258789,26.834999084472656,25.21500015258789,26.6200008392334,29833800.0,-0.015657386203316803,2.375007698955922,0.44725744508934884,41.8006482703853,38.10305611351187,0.506936896799246,1.4554951194164616,2.0236891687790965,4.285773984397565,11.89514490316836,1.6199989318847656,-1.049492008108313,-1.2302496910095222,-3.7436235774199815,1.2831241954009371,-2.4869366342147536,0.02643725219570925,-1.5607581344604498,44.030807471908844,1.7790664253530366,1.2566869432052303,5,0.2325000762939453,1.6674995422363281,2.6187500953674316,4.707499504089359,-3.565000534057617,1,-0.019547728091187877,1.540058816471331,26.5049991607666,1.1547631482145857,28.11000061035156,1.0863329491190516,24.854999542236328,-0.019547728091187877
1481,2006-05-24,25.6299991607666,26.84499931335449,25.290000915527344,26.01499938964844,21019000.0,-0.01763131426335618,-1.920193780054259,0.7264145850802411,36.49532922689144,37.98380120634897,0.664493904127017,1.849246289831079,2.414973365526862,4.751163057650189,11.879357059976112,1.5549983978271449,-1.1876857648753791,-1.5880006790161119,-4.204868166129302,1.028866808097078,-2.896434422572707,-0.27956693545951694,-1.025941973846436,24.46350034135802,-13.31139735830245,1.3084337435565947,5,0.6925010681152344,2.127500534057617,3.0787510871887207,5.167500495910648,-3.464998245239258,2,0.006632855320345854,2.375007698955922,26.09000015258789,1.540058816471331,26.5049991607666,1.1547631482145857,28.11000061035156,0.006632855320345854
1482,2006-05-25,24.795000076293945,26.0,24.63999938964844,25.9950008392334,19960000.0,-0.032578974319704246,1.247936594008708,3.116883245562292,31.26127225238848,36.71653412422777,1.2526269341144065,2.5549408423794517,3.1833536438874823,5.590980730145411,12.24067929054604,1.360000610351559,-1.2844807773168867,-2.2577497482299798,-5.051533445984795,0.5360339495248354,-3.6546415971073856,-0.860857899352574,3.4750003814697266,4.269990111214588,-27.62620542748394,1.3968918488774071,5,1.5275001525878906,2.9624996185302734,4.175000190734863,6.002499580383304,-2.375,3,0.03609600544503988,-1.920193780054259,25.6299991607666,2.375007698955922,26.09000015258789,1.540058816471331,26.5049991607666,0.03609600544503988
1483,2006-05-26,24.80500030517578,25.434999465942386,24.36000061035156,25.01000022888184,13817000.0,0.0004033163480969826,1.0379156173220059,0.17083316114224975,32.477848333914494,36.28764643815582,0.9384193043240359,2.371996413403,3.147870160421377,5.569300340551806,13.048741026577842,1.0749988555908274,-1.3478811722653283,-2.0607495307922363,-4.933526184509038,0.8120271229245652,-3.4971378576506353,-0.6243612039338373,3.3924001312255854,12.430159338203389,-15.514620279506826,1.4363883268584006,5,1.510000228881836,2.5500001907348633,4.4524993896484375,5.992499351501468,-4.149999618530273,4,0.0461600662639281,1.247936594008708,24.795000076293945,-1.920193780054259,25.6299991607666,2.375007698955922,26.09000015258789,0.0461600662639281
1484,2006-05-30,23.40500068664551,24.70000076293945,23.40500068664551,24.684999465942386,17567400.0,-0.05644021775069874,-1.023439548911607,6.243898808139156,29.194644833295897,35.820543583885105,2.1524766617279703,3.6039323756729154,4.522356730706232,6.952154528432327,13.727683634879268,1.3999996185302699,-1.4599155119991885,-3.23674917221069,-6.453004287822662,-0.020494056598717947,-4.844876730016676,-1.6286216144047039,4.638903756713862,0.0,-24.27468774599413,1.608127557805985,5,2.4324998855590785,3.0675001144409144,5.852499008178707,7.392498970031738,-2.7900009155273473,1,-0.05703913491372048,1.0379156173220059,24.80500030517578,1.247936594008708,24.795000076293945,-1.920193780054259,25.6299991607666,-0.05703913491372048
1485,2006-05-31,23.834999084472656,24.13500022888184,23.5,23.63999938964844,18834800.0,0.01837207371126004,-1.673693763150724,-0.15234365686765095,32.61051363976571,36.113648167235894,1.6980304924657972,3.047018410449347,4.044397183706387,6.48865549064001,14.152994050775927,0.7299995422363281,-1.6386999242573594,-2.6270007133483873,-6.052776693238503,0.7987752665417283,-4.339888703293447,-0.9141127234033277,3.930571133483884,12.49995841534743,-12.504515594932505,1.712887989945058,5,2.0025014877319336,2.6375017166137695,5.36875057220459,6.962500572204593,-2.969999313354492,2,-0.11222988629368902,-1.023439548911607,23.40500068664551,1.0379156173220059,24.80500030517578,1.247936594008708,24.795000076293945,-0.11222988629368902
1486,2006-06-01,24.809999465942386,24.809999465942386,23.625,23.81999969482422,14078800.0,0.040906247909398674,1.3939388684988678,5.076929848585736,40.13969247656995,37.877192590544354,0.74317927512379,1.929551543361793,3.050957990089305,5.475743973279037,14.389591103411176,1.1849994659423864,-1.64337848511461,-1.4987503051757791,-4.932592534557138,1.9350919242055795,-3.2156714198664567,0.21817080951489842,2.6939365801354924,54.14254917395988,26.034631310945663,1.7169211146906793,6,1.0275011062622035,1.6625013351440394,4.398750305175778,5.987500190734863,-5.1350002288818395,3,-0.09209995552594907,-1.673693763150724,23.834999084472656,-1.023439548911607,23.40500068664551,1.0379156173220059,24.80500030517578,-0.09209995552594907
1487,2006-06-02,25.09000015258789,25.5049991607666,24.834999084472656,25.19499969482422,14768400.0,0.011285799785278883,-1.17885609016307,-0.10606016819350886,40.700044093353696,36.7158558139291,0.5587807978077635,1.4539532766310117,2.7563590536556966,5.153646626734272,15.194497653570535,0.6949996948242152,-1.5351504656861934,-1.047249603271485,-4.356439998651091,2.2619407921081205,-2.7018448009612896,0.6073455944183195,2.1679997719240447,80.23812810852637,51.341745115669596,1.6545951976898032,6,0.5825004577636719,1.3825006484985352,4.027499675750732,5.539999961853027,-4.6350002288818395,4,-0.11658027976372287,1.3939388684988678,24.809999465942386,-1.673693763150724,23.834999084472656,-1.023439548911607,23.40500068664551,-0.11658027976372287
1488,2006-06-05,24.645000457763672,25.40999984741211,24.5,25.125,11314200.0,-0.017736137589394185,-1.3636345621275099,4.571444141689374,43.89816067339601,36.508683755551225,0.5147084590071032,1.6437802913018231,3.146794013334091,5.5300629388789275,16.083813502566336,0.9099998474121094,-1.4129500564794775,-1.2767493247985833,-4.3674589106922355,1.813960261095069,-2.8221041177454076,0.26860546814824104,2.3818195124762767,59.0476510530388,26.8153401014074,1.5453547929468252,6,0.4799995422363281,1.827500343322754,4.431249141693115,5.589999198913578,-4.425001144409183,0,-0.09028201826503945,-1.17885609016307,25.09000015258789,1.3939388684988678,24.809999465942386,-1.673693763150724,23.834999084472656,-0.09028201826503945
1489,2006-06-06,24.22500038146973,24.90500068664551,24.165000915527344,24.665000915527344,14554600.0,-0.017041999127317298,-1.6428588458486304,0.9166686534900466,45.85053386509374,36.95867104385215,0.6451203060627613,1.8154398222651302,3.4901049497143504,5.863571480106124,17.161162683423353,0.7399997711181676,-1.2219799998884753,-1.4799994468688915,-4.394691579052942,1.4346926853151594,-2.937345512960917,-0.022653380776866072,2.584510431754552,36.15963515877632,0.03907089562552102,1.4573460660920248,6,0.8999996185302699,2.2475004196166957,4.877499103546139,5.7349996566772425,-4.7500000000000036,1,-0.1473684061344741,-1.3636345621275099,24.645000457763672,-1.17885609016307,25.09000015258789,1.3939388684988678,24.809999465942386,-0.1473684061344741
1490,2006-06-07,23.875,24.57999992370605,23.72500038146973,24.34000015258789,11272200.0,-0.014447899936358866,-1.2352947042983966,1.0568172458786234,44.17670641713341,37.812157398323485,0.7240191852007456,1.9097261055667332,3.7664722457769493,6.147319359593212,18.183362135032365,0.854999542236321,-1.538989085701452,-1.6054998397827163,-4.3438661737249475,1.132866494159515,-2.974683006753832,-0.23631667281160063,2.7302402056295563,13.297878276608285,-23.585630390816384,1.3691831669711156,6,0.8275003433227539,2.597500801086426,5.227499485015869,6.085000038146973,-4.860000610351559,2,-0.13654451220447483,-1.6428588458486304,24.22500038146973,-1.3636345621275099,24.645000457763672,-1.17885609016307,25.09000015258789,-0.13654451220447483
1491,2006-06-08,23.53000068664551,23.82500076293945,22.71999931335449,23.729999542236328,14576600.0,-0.014450233020083303,4.666655255217173,0.4301049246494915,44.098000843821204,39.23846057514935,0.8267486087727072,2.005081736884325,4.07228641163303,6.419315798778921,19.505504453146155,1.1550006866455114,-1.701300462488966,-1.7267492294311495,-4.324264556661966,0.8707660977996667,-3.0255068930465576,-0.4279915658157414,2.8832251478450033,29.084431514195412,-10.314621055769575,1.2987576636154081,6,0.5824985504150355,2.5999994277954066,5.572498798370358,6.429999351501461,-4.364999771118168,3,-0.11325970411211561,-1.2352947042983966,23.875,-1.6428588458486304,24.22500038146973,-1.3636345621275099,24.645000457763672,-0.11325970411211561
1492,2006-06-09,23.75,24.63999938964844,23.540000915527344,23.95000076293945,10053800.0,0.009349736801297581,-2.548388287628681,1.000009536797734,23.382165192721402,38.227829115016775,0.49497973934358086,1.5943187900875735,3.804373100213894,6.1388271184750245,19.930018157354297,1.1099987030029297,-1.7924904943716413,-1.3337499618530266,-3.842899166358091,1.1753992426520377,-2.588324564105559,-0.07917535960049449,2.3677677127996333,38.289980749254696,5.787548810308408,1.2545746022525328,6,0.3624992370605469,2.380000114440918,5.154999732971191,6.210000038146973,-5.420000076293949,4,-0.17157897949218748,4.666655255217173,23.53000068664551,-1.2352947042983966,23.875,-1.6428588458486304,24.22500038146973,-0.17157897949218748
1493,2006-06-12,23.40500068664551,24.32999992370605,23.375,23.940000534057614,9116200.0,-0.014526286878083772,-2.2100771913627617,2.67498903278721,27.633477315750824,38.054366057511764,0.6934258652169412,1.714551906224866,4.103231605899879,6.412813058685376,20.017718755277112,0.9549999237060511,-1.8028425987400922,-1.48024930953979,-3.850482204338114,0.889983585258534,-2.66536575693895,-0.2951328621406297,2.4409455541985103,31.350157563483904,1.585416383296419,1.185116447399162,6,0.7074985504150355,2.7249994277954066,5.162498950958248,6.554999351501461,-4.739999771118168,0,-0.1260414730354048,-2.548388287628681,23.75,4.666655255217173,23.53000068664551,-1.2352947042983966,23.875,-0.1260414730354048
1494,2006-06-13,23.420000076293945,24.21999931335449,23.125,23.274999618530273,15380800.0,0.0006408626023666208,-3.9213486035626564,-0.27102897031665923,29.55588548775711,37.71496292951081,0.7607822749415831,1.574314329800636,4.05549908180096,6.316985482579685,19.72144835367364,1.0949993133544886,-1.67784702945643,-1.3344999313354506,-3.7260922351417918,1.0570923724708905,-2.530296083238621,-0.13870377943228007,2.175870410350914,36.458371621037706,8.147140341182148,1.1957961519031715,6,0.6924991607666016,2.3899993896484375,5.28249979019165,6.539999961853027,-5.159999847412106,1,-0.13663538652924867,-2.2100771913627617,23.40500068664551,-2.548388287628681,23.75,4.666655255217173,23.53000068664551,-0.13663538652924867
1495,2006-06-14,24.364999771118164,24.479999542236328,23.684999465942386,23.71999931335449,12875400.0,0.04035011493363583,-1.2237759626106517,4.448264975928045,40.983605220183996,37.8087310121346,-0.1130153524453057,0.5998171816469053,3.0621208088973972,5.317307948777465,18.972524347965756,1.0599994659423828,-1.5560189553664117,-0.35125026702881,-2.7420259578498793,2.0395254237922593,-1.5466381124393465,0.8441375783817264,1.0008010216634666,85.67710377068889,54.529540960399665,1.1953878454105353,6,-0.2525005340576172,1.3575000762939453,4.337500095367432,5.595000267028809,-7.489999771118164,2,-0.20069769897740597,-3.9213486035626564,23.420000076293945,-2.2100771913627617,23.40500068664551,-2.548388287628681,23.75,-0.20069769897740597
1496,2006-06-15,26.09499931335449,26.28000068664551,24.57500076293945,24.57999992370605,16929200.0,0.07100347048995403,-1.2360688297491895,2.3488345960267907,58.21744556940293,39.75510895391785,-1.8344844217313856,-1.1153002083206935,1.3131640978456254,3.5375846953346795,17.29174149867299,1.9150009155273473,-1.2007291195779572,1.3329993247985819,-1.1290970866967847,3.7950957362939484,0.1019511190508986,2.564047530546265,-3.375,94.13624934935524,57.12730024883342,1.231048205747683,6,-1.5949993133544886,-0.37249946594237926,2.680000305175785,3.865000724792484,-8.979999542236325,3,-0.2713163483427553,-1.2237759626106517,24.364999771118164,-3.9213486035626564,23.420000076293945,-2.2100771913627617,23.40500068664551,-0.2713163483427553
1497,2006-06-16,26.315000534057614,26.53499984741211,25.375,26.01499938964844,15461000.0,0.008430780858098563,2.1351356924322054,0.19802063714282367,59.29803437315975,41.46620603166938,-2.0813183559936057,-1.2862608450480302,1.0296262757891164,3.250591390197844,15.54967394707625,1.1599998474121094,-0.8991160799845694,1.480000495910641,-1.0783993183299607,4.038400310151243,0.20080058879034013,2.759200403030942,-3.523801193237304,93.54840694431537,51.2232512738443,1.2791999071203015,6,-1.6875009536743129,-0.8200006484985316,2.4612493515014684,3.644999504089359,-8.985000610351559,4,-0.27170813123399107,-1.2360688297491895,26.09499931335449,-1.2237759626106517,24.364999771118164,-3.9213486035626564,23.420000076293945,-0.27170813123399107
1498,2006-06-19,26.229999542236328,26.739999771118164,26.1200008392334,26.545000076293945,11135800.0,-0.0032301345276917193,-1.3177619405831875,-1.049997774768442,70.75679295158142,44.23356815239023,-1.9532458146865075,-1.4222456527840173,1.0131700721660266,3.2750102753713364,16.169455183365457,0.6199989318847656,-0.7685850734060828,1.4889995574951165,-0.6696730518362699,3.647672166826503,0.4096632528294215,2.5683358621608114,-3.2890481811523458,85.89210895789112,36.63456176786666,1.079336304665694,6,-1.5,-0.7349996566772461,2.4250001907348633,3.7300004959106445,-8.889999389648438,0,-0.301181843553198,2.1351356924322054,26.315000534057614,-1.2360688297491895,26.09499931335449,-1.2237759626106517,24.364999771118164,-0.301181843553198
1499,2006-06-20,25.23500061035156,26.29999923706055,25.065000534057614,26.29999923706055,10073400.0,-0.037933623684689444,1.3192493812302304,3.3809422891778054,59.497976450322746,45.93593148941127,-0.8939166393881379,-0.5557645508454847,1.900150327005118,4.1885759387448935,16.480100304420205,1.2349987030029368,-0.6864147645787,0.5575005531310993,-1.4522686937438678,2.5672698000060663,-0.4473840703063843,1.5623851765685828,-2.066106344665524,50.73652993694182,-3.03963060061308,1.0048846234374842,6,-0.5050010681152308,0.2599992752075231,3.1274995803833043,4.519999504089359,-7.355001449584957,1,-0.2603526663727981,-1.3177619405831875,26.229999542236328,2.1351356924322054,26.315000534057614,-1.2360688297491895,26.09499931335449,-0.2603526663727981
1500,2006-06-21,25.57999992370605,26.165000915527344,24.989999771118164,25.315000534057614,10764000.0,0.013671460471967212,-1.5683059425836723,-0.24882603883474114,55.71217137844183,47.22639488214689,-1.0858122782377428,-0.9917799142725308,1.4716418795606252,3.7270773495212985,16.47633448740491,1.1750011444091797,-0.6156889233657097,0.9279998779296825,-1.0182469014637263,2.8742466573230914,-0.04512351176702367,1.9011232676263887,-2.1968393276940894,46.420305827855685,-7.007560733962265,0.9731233896967048,6,-0.6475000381469691,-0.0850000381469691,2.430000305175785,3.8225002288818395,-7.270000457763665,2,-0.2861610522539706,1.3192493812302304,25.23500061035156,-1.3177619405831875,26.229999542236328,2.1351356924322054,26.315000534057614,-0.2861610522539706
1501,2006-06-22,25.79999923706055,26.13500022888184,25.20000076293945,25.5,8604000.0,0.008600442299087518,-1.0777818750556305,1.1320752000921421,55.314367196784275,50.77441732704277,-1.0615869938227007,-1.2631527323117986,1.198626955787546,3.404646577046485,16.480151770248348,0.9349994659423899,-0.5321345446403569,1.139499187469486,-0.8261204883789404,3.1051188633179123,0.15668934954527103,2.122309025393701,-2.215428290542217,46.285683768136366,-3.5959206529708823,0.9828098379242136,6,-0.8674993515014684,-0.3049993515014684,1.9075012207031214,3.1875019073486293,-7.2500000000000036,3,-0.3459302132164479,-1.5683059425836723,25.57999992370605,1.3192493812302304,25.23500061035156,-1.3177619405831875,26.229999542236328,-0.3459302132164479
1502,2006-06-23,25.690000534057614,26.13999938964844,25.47500038146973,25.729999542236328,5181200.0,-0.004263515746346536,-1.8297871476980319,-0.133330366339036,58.23483701852187,54.17456840512844,-0.7235482441115941,-1.1411734735413184,1.252916461691104,3.4142865691288016,16.0943797973684,0.6649990081787109,-0.38954070141705444,0.9847504615783649,-1.0338012898281903,3.00330221298492,-0.024525414124912714,1.9940263372816425,-1.9161038580632912,40.000043596539975,-8.361815891153057,1.0092758757032776,6,-0.7575006484985316,-0.1950006484985316,1.6674995422363317,2.6674995422363317,-7.659999847412106,4,-0.3337874886990152,-1.0777818750556305,25.79999923706055,-1.5683059425836723,25.57999992370605,1.3192493812302304,25.23500061035156,-0.3337874886990152
1503,2006-06-26,25.95000076293945,26.07500076293945,25.625,25.690000534057614,3417400.0,0.010120678220195023,-1.307688545675981,-6.500166897143097,63.94504118303184,57.9955857046034,-0.6532741371414303,-1.381842696522643,0.9224770869439745,3.0601688398042732,15.525119357370137,0.4500007629394496,-0.1973993776758256,1.1875006675720172,-0.9065018429739062,3.2815031781179407,0.14049941229905372,2.2345019228449807,-1.9981379012376976,73.28254833529118,22.41150194921798,1.0470012552729617,6,-0.7375011444091761,-0.45500087738036754,1.2474989891052282,1.8074989318847692,-7.490001678466793,0,-0.3321772865434389,-1.8297871476980319,25.690000534057614,-1.0777818750556305,25.79999923706055,-1.5683059425836723,25.57999992370605,-0.3321772865434389
1504,2006-06-27,22.06999969482422,23.75,21.565000534057614,23.270000457763672,81708000.0,-0.14951834119621543,1.0231477965706608,-4.615383486776951,40.71023682152156,57.96521143808535,3.3694215267504006,2.5223368924773624,4.697751199643978,6.820858286878405,15.230236853614343,4.385000228881836,0.0885251135411309,-2.625750350952149,-4.971885507563044,-0.2796151943412539,-3.798817929257595,-1.4526827726467033,4.670000076293945,10.978241714955132,-42.80129580489084,1.1730675783054474,6,2.082500457763672,2.682500839233395,5.083750247955322,5.6875,-3.729999542236328,1,-0.21431806106212092,-1.307688545675981,25.95000076293945,-1.8297871476980319,25.690000534057614,-1.0777818750556305,25.79999923706055,-0.21431806106212092
1505,2006-06-28,21.15999984741211,21.94499969482422,20.834999084472656,21.93000030517578,47979600.0,-0.04123243588560266,1.7750041723291132,0.6416666401757303,38.47275505646995,55.77135693664835,4.2208491970587865,3.3957595120704944,5.4527333633591475,7.617018994930433,15.022468779034842,1.2350006103515625,0.3122660197769598,-3.402000236511231,-6.213574791588137,-0.5904256814343256,-4.807787514049682,-1.9962129589727802,5.476499938964842,6.12630997631364,-48.679447191581396,1.405787277538452,6,2.627499580383301,2.679999351501465,5.993750095367432,6.597499847412109,-2.6299991607666016,2,-0.15500948536380332,1.0231477965706608,22.06999969482422,-1.307688545675981,25.95000076293945,-1.8297871476980319,25.690000534057614,-0.15500948536380332
1506,2006-06-29,22.524999618530273,22.56999969482422,21.30500030517578,21.315000534057614,24753000.0,0.06450849626471555,-1.0569103421753707,-1.5714264482217126,44.6389467493179,54.14256942288815,2.5660358780237793,1.9508153365246201,3.916689466213949,6.132188067308196,15.221009453072092,1.4099998474121094,0.5540196131500181,-1.922750473022461,-4.874122161665465,1.028621215620543,-3.3984363173439647,-0.4470646287009572,3.879440139770505,31.856747160010162,-24.00384472154555,1.475685844321502,6,1.2624998092651367,1.3149995803833008,4.515000343322754,5.232500076293945,-4.524999618530273,3,-0.18712542614741723,1.7750041723291132,21.15999984741211,1.0231477965706608,22.06999969482422,-1.307688545675981,25.95000076293945,-0.18712542614741723
1507,2006-06-30,22.165000915527344,22.57999992370605,22.040000915527344,22.545000076293945,13106800.0,-0.015982184643713593,1.4000016954253407,-0.31404913081584046,44.58041902660834,51.234083431224484,2.5428586048259767,2.192874589930824,4.0963223345089474,6.377588111473141,16.009848317801612,0.5399990081787074,0.6374925139759142,-2.136499214172364,-5.239842170418466,0.9668437420737384,-3.688170692295415,-0.5848277360493128,4.01666121582031,25.381706202885063,-32.192164913173045,1.5516714781230516,6,1.4024982452392578,1.6224985122680664,4.874999046325684,5.592498779296875,-4.815000534057617,4,-0.16309503853592733,-1.0569103421753707,22.524999618530273,1.7750041723291132,21.15999984741211,1.0231477965706608,22.06999969482422,-0.16309503853592733
1508,2006-07-03,22.420000076293945,22.6200008392334,22.125,22.280000686645508,3213600.0,0.0115045860696521,-1.2,-0.3684202601026959,45.71917679592115,49.703105691846524,1.889250543598493,1.8578922947246959,3.715006189234977,6.001842995588568,16.614644267227142,0.49500083923339844,0.42817279703940514,-1.7702500343322747,-4.979464458130678,1.438964389466129,-3.3748572462314748,-0.1656428224330746,3.547795533178707,54.37394490610482,-5.62837427411003,1.6046072118992012,7,1.0799999237060547,1.3674993515014648,4.619999885559082,5.337499618530273,-4.770000457763672,0,-0.19580728700756145,1.4000016954253407,22.165000915527344,-1.0569103421753707,22.524999618530273,1.7750041723291132,21.15999984741211,-0.19580728700756145
1509,2006-07-05,20.655000686645508,21.575000762939453,20.450000762939453,21.575000762939453,27343800.0,-0.0787243257645962,1.4456519710995241,-6.571457765667575,35.159999133300516,47.41953099794193,3.2813211447264976,3.5223138501249274,5.347983271586195,7.626623633626526,17.29327247876925,1.9699993133544922,0.1186562247954015,-3.3567494392395005,-6.933871416839267,0.22037253836026593,-5.145310428039384,-1.5681884504396173,5.107483061827146,9.447000760302538,-45.35340141114883,1.7885609887998826,7,2.6399993896484375,2.939999580383301,6.179999828338623,7.094999313354492,-2.655000686645508,2,-0.10626974239666964,-1.2,22.420000076293945,1.4000016954253407,22.165000915527344,-1.0569103421753707,22.524999618530273,-0.10626974239666964
1510,2006-07-06,20.614999771118164,21.44499969482422,20.280000686645508,20.549999237060547,15907400.0,-0.0019366213603277949,-2.85125144628034,-0.07065274855134811,24.653095375216722,44.01272301776776,2.8418194851977425,3.4841978745137823,5.262285240886328,7.537523372506495,17.7585324079049,1.164999008178711,-0.3036603908717517,-3.233750343322754,-7.120783851730252,0.6532831650847442,-5.177267097526503,-1.2902335891190049,4.828734998222497,14.316199257601273,-34.0416639986459,1.94351675420375,7,2.5950002670288086,2.895000457763672,5.540000915527344,6.657500267028812,-3.0249996185302734,3,-0.11035651922332657,1.4456519710995241,20.655000686645508,-1.2,22.420000076293945,1.4000016954253407,22.165000915527344,-0.11035651922332657
1511,2006-07-07,20.864999771118164,21.399999618530273,20.459999084472656,20.665000915527344,14034600.0,0.01212709205800011,-2.0819562437268813,3.0768801901464244,24.86161160456642,40.304586860661594,2.031842284534658,3.187742986524519,4.89608747912218,7.1890625246428215,17.672535707725505,0.9400005340576172,-0.5915945716006838,-2.850500297546386,-6.959897577545728,1.2588969824529563,-4.905198937546057,-0.7958016575467148,4.1656362716068855,24.99995924468999,-16.912847689364085,2.0546986399996707,7,2.3125009536743164,2.645000457763672,5.290000915527344,6.407500267028812,-3.385000228881836,4,-0.11190985430562128,-2.85125144628034,20.614999771118164,1.4456519710995241,20.655000686645508,-1.2,22.420000076293945,-0.11190985430562128
1512,2006-07-10,19.674999237060547,21.25,19.55500030517578,20.989999771118164,16243200.0,-0.0570333355912539,-1.180066162373799,-6.575040292970426,22.561730573380046,35.70644123736695,2.5466992274471707,4.2760361711261545,5.939965441748264,8.265337948016256,18.434387039546337,1.6949996948242188,-0.9284197589970802,-3.836750793457032,-8.325523188928482,0.6520216020144183,-6.081136991192757,-1.5923645957213068,4.975585977178138,3.9151357577711217,-31.094745989013777,2.2443861977357247,7,1.9775009155273438,3.472500801086426,6.480001449584961,7.597500801086429,-1.0549983978271484,0,-0.08513338256732728,-2.0819562437268813,20.864999771118164,-2.85125144628034,20.614999771118164,1.4456519710995241,20.655000686645508,-0.08513338256732728
1513,2006-07-11,20.45499992370605,20.584999084472656,19.375,19.600000381469727,13694800.0,0.03964425498814084,1.1704061035273188,-0.6501895018993676,29.624886400536482,34.47473563503528,1.0116469304273856,3.440071373699329,5.005547263865235,7.377228647918191,19.16299776648916,1.2099990844726562,-1.298767955564422,-2.909250068664555,-7.60202882700904,1.7835286896799296,-5.255639447836796,-0.5628606894923145,3.686026799626344,49.09088859874064,15.406473651766596,2.346389379172242,7,0.5425004959106481,2.602499961853031,5.617500782012943,6.817500114440925,0.20499992370605824,1,-0.15179660492874536,-1.180066162373799,19.674999237060547,-2.0819562437268813,20.864999771118164,-2.85125144628034,20.614999771118164,-0.15179660492874536
1514,2006-07-12,20.21999931335449,20.415000915527344,19.854999542236328,20.399999618530273,11502400.0,-0.011488663467517868,4.3332727834190115,-0.21052678543543846,26.93631194903145,33.192908623097665,1.0690497611753393,3.6080294867203477,5.101492924202116,7.489601373396212,19.779827616896377,0.600000381469723,-1.7308482681920836,-2.9842506408691456,-7.882725661819382,1.914224380081091,-5.433488151344264,-0.5350131303940273,3.349104203178019,40.82122888555521,8.38645512316166,2.4492375104751174,7,0.7775011062622106,2.8375005722045934,5.578751087188724,7.052500724792488,0.2600002288818395,2,-0.12710186855084782,1.1704061035273188,20.45499992370605,-1.180066162373799,19.674999237060547,-2.0819562437268813,20.864999771118164,-0.12710186855084782
1515,2006-07-13,19.475000381469727,20.15999984741211,19.450000762939453,19.9950008392334,19418600.0,-0.036844656636200845,-1.4912261915915996,2.8888865341414256,23.96047916623803,30.89530111386657,1.732037974372549,4.1823283511869995,5.710581193195566,8.120446453386073,20.729469006266058,0.7699985504150355,-2.2942423316841385,-3.484749603271485,-8.621631328057134,1.652132121514164,-6.053190465664311,-0.9163087408786588,3.5908107130788807,4.938291373225341,-24.680959354826296,2.5684408623928254,7,1.5225000381469727,3.5824995040893555,6.323750019073486,7.79749965667725,-0.4250011444091797,3,-0.07573814390643996,4.3332727834190115,20.21999931335449,1.1704061035273188,20.45499992370605,-1.180066162373799,19.674999237060547,-0.07573814390643996
1516,2006-07-14,19.01499938964844,19.940000534057614,18.7450008392334,19.625,16008600.0,-0.02362007613920114,-1.0782644751463624,1.1730770641528743,23.289312940859688,28.529622659894496,1.8347263723937246,4.305460637544858,6.012178221910226,8.473796488964652,23.29251326373269,1.1949996948242152,-2.3961267705486264,-3.5907505989074657,-8.793297136649297,1.6117959388343657,-6.192023867778381,-0.98947733003655,3.6079143735543333,10.778388857121026,-16.803707645372423,2.601273268870916,7,1.6675014495849574,3.72750091552734,6.572501182556149,8.257500648498535,-0.3850002288818395,4,-0.07494079846441148,-1.4912261915915996,19.475000381469727,4.3332727834190115,20.21999931335449,1.1704061035273188,20.45499992370605,-0.07494079846441148
1517,2006-07-17,19.165000915527344,19.440000534057614,18.875,19.104999542236328,8530000.0,0.007888589571060534,-1.1730770641528676,-0.09836280861495417,22.607998881309783,25.961714002715457,1.3571404051061364,3.7864683116465088,5.681456343321191,8.200726840163725,25.909410421230977,0.5650005340576136,-2.4017746545377605,-3.083249092102051,-8.194432282230558,2.0279340980264564,-5.638840687166304,-0.5276574970377972,2.9150050383197197,22.8261128716094,0.9824820731932284,2.5555915950642527,7,0.994999885559082,3.5774993896484375,5.956248760223389,7.764998435974121,-1.1450004577636719,0,-0.08792075621169626,-1.0782644751463624,19.01499938964844,-1.4912261915915996,19.475000381469727,4.3332727834190115,20.21999931335449,-0.08792075621169626
1518,2006-07-18,18.32999992370605,19.32999992370605,17.569999694824222,19.059999465942386,28961400.0,-0.0435690556708912,1.7716529047257217,-12.166380570920076,29.978592364766612,25.386002139545027,1.7332303183426347,4.215401048907932,6.308284657309102,8.918530168681492,28.679659391374468,1.7600002288818288,-2.61673359675094,-3.5232501029968297,-8.55928392838554,1.5127837223918803,-6.041267015691183,-1.0052331903024765,3.283105314095099,26.713529096272243,3.3511041679083604,2.5180169126943546,7,1.1774997711181676,3.8249998092651403,6.791249752044681,8.599999427795414,-0.7399997711181605,1,0.015821108387037652,-1.1730770641528676,19.165000915527344,-1.0782644751463624,19.01499938964844,-1.4912261915915996,19.475000381469727,0.015821108387037652
1519,2006-07-19,18.665000915527344,18.725000381469727,17.969999313354492,18.19499969482422,27588800.0,0.018276104376194757,1.5593249927262147,-0.6438376923679816,35.76726742867736,26.620910145485098,1.213918723109554,3.5446933978143136,5.777445652380933,8.471321029276996,31.39514456685135,0.7550010681152344,-2.821152442153789,-2.859749126434327,-7.823580941412178,2.1040826885435244,-5.3416650339232525,-0.37783321894540123,2.3012074353974974,42.27803691860842,16.044038935943913,2.4819159074889257,7,0.8199987411499023,3.4899988174438477,6.456248760223389,8.264998435974121,-1.1450004577636719,2,0.10688448079448709,1.7716529047257217,18.32999992370605,-1.1730770641528676,19.165000915527344,-1.0782644751463624,19.01499938964844,0.10688448079448709
1520,2006-07-20,18.26000022888184,19.0049991607666,18.2450008392334,18.799999237060547,13688200.0,-0.021698401649077104,-1.6666711283182138,-1.1489310759041544,22.677788991879396,26.37826318851987,1.39659957823444,3.555470936165083,5.984150811740033,8.759820974118885,34.0856206600634,0.7599983215332031,-3.097266545628017,-2.8987498283386195,-7.6796910443510455,1.8821913876738066,-5.289220436344831,-0.5082792203324082,2.1628147370669026,29.11393627526339,3.442830379235808,2.390470608006213,7,1.1499996185302699,3.894999504089352,6.701249122619625,8.669999122619625,-0.9400005340576172,3,0.12157717883503172,1.5593249927262147,18.665000915527344,1.7716529047257217,18.32999992370605,-1.1730770641528676,19.165000915527344,0.12157717883503172
1521,2006-07-21,16.875,17.700000762939453,16.71500015258789,17.649999618530273,23965000.0,-0.07584886152910253,1.2514250588007054,1.4351871147766904,20.045314081580884,26.098661356097743,2.4094804566707495,4.466551859176938,7.162278936730722,10.028504634074359,37.10117610258048,1.5450000762939489,-3.129820536392451,-3.8375000953674316,-8.457802770833919,0.7828025800990552,-6.147651433100677,-1.5273487576341864,3.0913645225688207,5.871553211519691,-19.016748499473806,2.3101513377332434,7,1.7749996185302734,4.852499961853027,8.042499542236328,10.054999351501465,0.6550006866455078,4,0.12888884367766207,-1.6666711283182138,18.26000022888184,1.5593249927262147,18.665000915527344,1.7716529047257217,18.32999992370605,0.12888884367766207
1522,2006-07-24,17.114999771118164,17.25,16.704999923706055,16.905000686645508,11073600.0,0.014222208658854152,1.2708358168625675,-0.27096669398483475,19.90926522881024,25.0191478925726,1.9759482471570742,3.743106819524961,6.7395597751222915,9.640788065048511,40.285105030321354,0.5450000762939453,-3.0565272295440877,-3.168750286102295,-7.421035143693558,1.0835345714889684,-5.294892714897927,-1.0426078573066633,2.2661191648540893,15.619041806175616,-5.310692306894865,2.126142428795632,7,1.4450006484985352,4.607500076293945,7.996250152587891,9.8149995803833,0.47500038146972656,0,0.08851880864205586,1.2514250588007054,16.875,-1.6666711283182138,18.26000022888184,1.5593249927262147,18.665000915527344,0.08851880864205586
1523,2006-07-25,17.329999923706055,17.700000762939453,17.120000839233402,17.280000686645508,10202800.0,0.012562089130185417,-2.135143773262029,0.2380926430517711,27.116327938679234,25.039149669200135,1.420422515935936,3.0031808601677987,6.335251988093187,9.280615918688696,43.451729766979454,0.5850009918212891,-3.0109736568326966,-2.5227500915527337,-6.040888743879545,0.995388560774078,-4.2818194177161395,-0.7636807653893278,1.5158952098129603,27.17392205741619,4.593759241672981,1.7590693261634054,7,1.1024999618530273,4.392499923706055,7.731249809265137,9.59999942779541,0.43000030517578125,1,0.03981538009782404,1.2708358168625675,17.114999771118164,1.2514250588007054,16.875,-1.6666711283182138,18.26000022888184,0.03981538009782404
1524,2006-07-26,17.34000015258789,17.5,16.790000915527347,17.270000457763672,9383500.0,0.0005770472548101147,2.641026644234889,1.4000152590218966,27.366988582544593,25.41765071545642,1.0716250807881664,2.7622750815697152,6.1753560341645795,9.130814088604815,44.452668297783525,0.7099990844726527,-2.8152248511572964,-2.276249885559082,-5.8027284911064925,1.2502287199883284,-4.039489188332787,-0.5130105827853768,1.077715938968531,27.608714761722318,3.818673584598315,1.7632393027737052,7,0.9825000762939453,4.16249942779541,7.7724995613098145,9.589999198913574,0.1700000762939453,2,0.014417531591699007,-2.135143773262029,17.329999923706055,1.2708358168625675,17.114999771118164,1.2514250588007054,16.875,0.014417531591699007
1525,2006-07-27,17.8799991607666,18.200000762939453,17.399999618530273,17.579999923706055,8877600.0,0.031141811039610667,-1.4242464526197152,4.285722070844686,30.166122977641564,26.181740719543296,0.3146730865092131,2.0700814888839645,5.51782095218821,8.465907133069123,44.925843594414104,0.8600006103515625,-2.7815504128412982,-1.5722508430480957,-5.101518766195603,1.9570170800994138,-3.3368848046218496,0.19238311852565815,-1.1749992370605469,78.59522257278859,52.68796019031562,1.7646339615737547,7,0.19250106811523438,3.5550012588500977,7.2325005531311035,9.050000190734863,-0.09999847412109375,3,-0.02013415659397011,2.641026644234889,17.34000015258789,-2.135143773262029,17.329999923706055,1.2708358168625675,17.114999771118164,-0.02013415659397011
1526,2006-07-28,18.309999465942386,18.479999542236328,18.059999465942386,18.26000022888184,7597000.0,0.02404923519903268,1.1538499158809241,0.16666454738501837,39.911317518751375,28.10433167925903,-0.2523897107063604,1.3788051152241074,4.971245942154514,7.939135888706847,45.85620384641486,0.6000003814697266,-2.6949253993194056,-0.9315005302429178,-4.180447311186551,2.3174462507007174,-2.5559739207147345,0.6929728602288989,-1.5750995254516624,90.4225288546989,59.18326685741168,1.6244733904718176,7,-0.2924995422363317,3.1125001907348597,6.903750419616696,8.619999885559078,0.22000122070312145,4,-0.054068803931950904,-1.4242464526197152,17.8799991607666,2.641026644234889,17.34000015258789,-2.135143773262029,17.329999923706055,-0.054068803931950904
1527,2006-07-31,18.549999237060547,18.899999618530273,18.200000762939453,18.3799991607666,6907500.0,0.013107579362007904,-1.6415207056511834,3.4000534065766383,34.69879997977755,28.628799192038016,-0.6579971352121632,0.900248559190409,4.62553411555831,7.599185713122019,46.68323936120494,0.6999988555908203,-2.4913696035335313,-0.5107506752014146,-3.4636178259864145,2.4421164755835854,-1.9871842505939163,0.9656829001910872,-1.745295312499998,83.41229399944132,52.18264834953381,1.4764335753925002,7,-0.6949996948242188,2.872500419616699,6.663750648498535,8.380000114440918,-0.6799983978271484,0,-0.054986447027836616,1.1538499158809241,18.309999465942386,-1.4242464526197152,17.8799991607666,2.641026644234889,17.34000015258789,-0.054986447027836616
1528,2006-08-01,18.030000686645508,18.46999931335449,17.639999389648438,18.40999984741211,9850400.0,-0.028032268021669138,2.320012359666322,-2.2352881778096916,33.17973956935542,28.341296096557805,-0.20677308995611554,1.1325633789095448,4.926664160713358,8.021662082816757,47.69169066413439,0.9099998474121094,-2.2422617618830394,-0.8112492561340332,-3.3340523553570307,1.7115538430889643,-2.072650805745532,0.45015229347746555,-1.0995790204467752,58.76779778837812,27.563731287819795,1.2614015496114983,8,-0.1750011444091797,3.359999656677246,7.183749198913574,8.899998664855957,-0.030000686645507812,1,-0.024403800183075863,-1.6415207056511834,18.549999237060547,1.1538499158809241,18.309999465942386,-1.4242464526197152,17.8799991607666,-0.024403800183075863
1529,2006-08-02,18.459999084472656,18.63999938964844,18.030000686645508,18.09000015258789,5202400.0,0.02384905055193043,-1.4898014791747907,-0.9736835500855799,41.807901255093576,30.46686412580382,-0.7475186694703737,0.5583144826798971,4.330023192222967,7.507387693137243,47.96215691732472,0.6099987030029332,-1.9838371369297043,-0.2715007781982415,-2.6488634200786905,2.1058618636822075,-1.4601820991384642,0.9171805427419812,-1.4114027411340295,70.66663106282553,34.64720955149282,1.1886813209402238,8,-0.6574993133544922,1.767500877380371,6.8937506675720215,8.470000267028809,-0.6799983978271484,2,-0.03791976653886264,2.320012359666322,18.030000686645508,-1.6415207056511834,18.549999237060547,1.1538499158809241,18.309999465942386,-0.03791976653886264
1530,2006-08-03,18.34000015258789,18.8700008392334,18.07999992370605,18.09000015258789,7612500.0,-0.006500484173138532,-4.851848712188516,0.6756776262204489,44.23570205094557,33.15468501128879,-0.6872500398242565,0.5261112987790781,4.291928051839374,7.542914482198391,48.089223233499276,0.7900009155273473,-1.8507814249656853,-0.27774972915649343,-2.4874518442056406,1.9319523858926537,-1.382600786681067,0.8271013283680801,-1.1803196127377653,55.55560601450493,15.668236135494368,1.1048510575245731,8,-0.5375003814697266,1.322500228881836,6.112500190734863,8.012499809265137,-0.5499992370605469,3,-0.045256265910605054,-1.4898014791747907,18.459999084472656,2.320012359666322,18.030000686645508,-1.6415207056511834,18.549999237060547,-0.045256265910605054
1531,2006-08-04,18.530000686645508,18.979999542236328,18.25,18.709999084472656,6287300.0,0.01035989817212779,1.0277784400522403,-0.7199935913085938,44.61407646285911,35.899664037294215,-0.6904037161382561,0.16043473890564997,3.9576111867034385,7.254797638487297,48.17877816205547,0.7299995422363281,-1.814934454317907,0.02900075912475586,-1.9110577395415902,1.969059257791102,-0.9410284902084172,0.9990300084579289,-1.2659010020745747,66.41799967546609,23.365692879254254,0.9700292493331731,8,-0.6450004577636719,1.1324996948242188,5.283748626708984,7.457498550415039,0.8199996948242188,4,-0.04047490405872045,-4.851848712188516,18.34000015258789,-1.4898014791747907,18.459999084472656,2.320012359666322,18.030000686645508,-0.04047490405872045
1532,2006-08-07,18.0,18.700000762939453,17.760000228881836,18.5,9421200.0,-0.028602302590710504,1.0888865341414826,2.7778025028875395,47.04830029251712,38.11432763216509,-0.024209741789235295,0.5886974094623625,4.361080032470419,7.689150519727683,48.015794408735474,0.9400005340576172,-1.6515226391945816,-0.4172499656677253,-2.2872695869013384,1.4527696555658878,-1.35225977628453,0.5177598449490795,-0.5986283268158346,26.86571413117433,-17.499311588613928,0.9350098106168063,8,-0.11499977111816406,1.6625003814697266,5.813749313354492,7.987499237060547,0.9200000762939453,0,0.029444482591417076,1.0277784400522403,18.530000686645508,-4.851848712188516,18.34000015258789,-1.4898014791747907,18.459999084472656,0.029444482591417076
1533,2006-08-08,17.350000381469727,18.270000457763672,17.25,17.940000534057614,13376000.0,-0.03611108991834855,-1.5822766473195746,1.1800003051757741,38.86535791149575,39.39192422427078,0.7028360120559967,1.047876323706788,4.8740635587185075,8.259748390466548,47.87596112163909,1.0200004577636719,-1.3255329977707149,-0.9119996070861802,-2.5736518760271956,0.7496526618548351,-1.7428257415566897,-0.08117347261567076,1.6299991607666016,5.78037040058742,-37.243847899826356,0.8308261344705078,8,0.7649993896484375,2.3125,6.327498912811279,8.63749885559082,2.1800003051757812,1,0.029971207281300538,1.0888865341414826,18.0,1.0277784400522403,18.530000686645508,-4.851848712188516,18.34000015258789,0.029971207281300538
1534,2006-08-09,17.649999618530273,18.290000915527344,17.549999237060547,17.770000457763672,11412600.0,0.017291021928792283,-3.6249873340764007,0.20339120033621175,44.741369898331634,41.011396104347455,0.5044867635199566,0.574944856888429,4.482842348952964,7.889588708961774,47.71978891346925,0.9400005340576172,-0.9910532113255073,-0.4835003852844224,-1.8846808968978337,0.9176801263289889,-1.184090641091128,0.21708987052228323,1.2953999328613293,23.121371350954444,-20.76755250639012,0.7005902558067055,8,0.4650001525878906,1.4900007247924805,5.993750095367432,8.337499618530273,2.3400001525878906,2,0.01983005037021468,-1.5822766473195746,17.350000381469727,1.0888865341414826,18.0,1.0277784400522403,18.530000686645508,0.01983005037021468
1535,2006-08-10,18.0,18.170000076293945,17.370000839233402,17.600000381469727,7006500.0,0.01983005037021468,1.162160768919477,-3.333306842565366,61.80483782518023,43.444009471728435,0.1936644942861534,0.11465364813064127,4.02994397590254,7.457418250482704,47.42925217842756,0.7999992370605433,-0.7709063115855272,-0.059749984741209516,-1.3108652855489922,1.1913653160665731,-0.6853076351451008,0.5658076656626818,0.9114915603637712,43.352612627312794,-5.124446049713221,0.6255576504038904,8,0.11499977111816406,1.0749998092651367,5.445000171661377,7.40000057220459,2.8500003814697266,3,-0.012222184075249554,-3.6249873340764007,17.649999618530273,-1.5822766473195746,17.350000381469727,1.0888865341414826,18.0,-0.012222184075249554
1536,2006-08-11,17.59000015258789,18.290000915527344,17.479999542236328,18.25,5144200.0,-0.022777769300672768,1.1891879352740131,-1.6500011920940323,54.81257142901314,45.678872966087944,0.5484693165113583,0.4347101594123117,4.298728078634781,7.791530157904301,46.79722901844947,0.8100013732910156,-0.5513899009166323,-0.39849987030029155,-1.5809823120125195,0.7839825714119364,-0.9897410911564037,0.19274135055582065,1.2882615765686047,23.44827404770737,-27.97949628938324,0.5912412208561137,8,0.5249996185302734,1.4624996185302734,5.769999980926514,7.320000648498535,2.75,4,0.0113701399206656,1.162160768919477,18.0,-3.6249873340764007,17.649999618530273,-1.5822766473195746,17.350000381469727,0.0113701399206656
1537,2006-08-14,17.479999542236328,18.149999618530273,17.479999542236328,17.84000015258789,5932900.0,-0.006253587799735172,-2.7222163353537066,0.5454555963355778,51.55279233300517,47.72032327316014,0.5483988335898324,0.4342672852027576,4.2542965248159135,7.824711745697815,46.13105054155937,0.6700000762939453,-0.38311053402959416,-0.4242504119873054,-1.487929662275203,0.6394288383005922,-0.9560900371312542,0.10758921315664338,1.3656969523370357,22.115321131203462,-31.042797060406325,0.5318396251439487,8,0.6350002288818359,1.4975004196166992,5.86375093460083,7.430001258850098,2.909999847412113,0,0.10697945584695123,1.1891879352740131,17.59000015258789,1.162160768919477,18.0,-3.6249873340764007,17.649999618530273,0.10697945584695123
1538,2006-08-15,18.6200008392334,18.799999237060547,17.860000610351562,17.93000030517578,11899000.0,0.06521746721117028,-1.2650571400338726,-1.916664900606112,60.73826588004499,49.82369712037696,-0.5577645657370027,-0.719798338640377,2.9842717866878914,6.596655751921315,44.660710663904105,1.3199996948242188,-0.31509463047582287,0.7012508392333991,-0.39429474625256944,1.7967964247193677,0.15347804649041308,1.2490236319763852,0.19378172544849903,87.41268534981211,29.74122208804411,0.5477727927429843,8,-0.5050010681152344,0.02499866485595703,3.779999256134033,5.927499771118164,0.6899986267089879,1,0.016111666140660397,-2.7222163353537066,17.479999542236328,1.1891879352740131,17.59000015258789,1.162160768919477,18.0,0.016111666140660397
1539,2006-08-16,20.65999984741211,20.850000381469727,18.729999542236328,18.93000030517578,23761400.0,0.10955955511453674,1.0094788871934683,2.507243772787961,68.63271942763156,52.53447682889763,-2.517630922871934,-2.7433254565991696,0.8488134317171472,4.471587018641856,42.357445084971026,2.229999542236328,-0.17696217602334485,2.6414999008178697,1.0219089923006628,4.261090809335077,1.8317044465592645,3.451295355076475,-3.4099998474121094,94.54021382038692,37.88312227656607,0.8097954542586034,8,-1.609999656677246,-1.8824996948242188,1.3675003051757812,3.7975006103515625,-1.789999008178711,2,-0.05469502270631166,-1.2650571400338726,18.6200008392334,-2.7222163353537066,17.479999542236328,1.1891879352740131,17.59000015258789,-0.05469502270631166
1540,2006-08-17,20.479999542236328,21.25,20.0,20.01000022888184,23365200.0,-0.008712502735005012,-4.102043199520438,0.27167597555946865,65.04855011024794,54.80497390082974,-2.237439059205183,-2.5175572606520973,0.9405778905706228,4.568918398536628,40.36079550937056,1.25,0.025105905982815813,2.3504996299743652,0.39231341752611115,4.308685842422619,1.3714065237502382,3.3295927361984923,-3.157999534606933,79.57558715469152,26.06642216627823,0.9790931062241277,8,-1.2299995422363281,-1.5024995803833008,1.5475006103515625,3.9775009155273438,-1.1899986267089844,3,-0.023925770608911767,1.0094788871934683,20.65999984741211,-1.2650571400338726,18.6200008392334,-2.7222163353537066,17.479999542236328,-0.023925770608911767
1541,2006-08-18,19.049999237060547,19.38999938964844,18.530000686645508,18.729999542236328,37853200.0,-0.06982423521185444,-1.3888938927536485,0.6808514092080485,52.97619128713824,55.463628455787635,-0.8112293574367015,-0.9657723974140744,2.2750284495747053,5.9268943859222105,37.94208540583987,1.9499988555908203,0.0969894737396011,0.8117493629455552,-1.093968393562637,2.7174671194537474,-0.1411095153085391,1.7646082411996495,-1.5708792297363274,41.64454918277457,-7.748209076091875,0.9528588782540953,8,0.20000076293945312,-0.07249927520751953,2.9775009155273438,5.407501220703125,-0.21999931335449574,4,0.09448825283454054,-4.102043199520438,20.479999542236328,1.0094788871934683,20.65999984741211,-1.2650571400338726,18.6200008392334,0.09448825283454054
1542,2006-08-21,18.6299991607666,18.8700008392334,18.399999618530273,18.86000061035156,7541600.0,-0.02204724898239696,2.7599810792459163,-0.7187552154113805,53.61444897152535,57.102416351346484,-0.32683626429694,-0.4494989129749918,2.5855359928301027,6.2665073238554285,35.42189381191826,0.6499996185302734,0.14985966518544558,0.31599931716919016,-1.5209246761965716,2.152923310534952,-0.6024626795136925,1.2344613138520728,-1.00004395373535,22.713825635670464,-24.43996144363273,0.9184619966828809,8,0.6800012588500977,0.3475008010864258,3.0825014114379883,5.5125017166137695,1.0400009155273438,0,0.09178749698617406,-1.3888938927536485,19.049999237060547,-4.102043199520438,20.479999542236328,1.0094788871934683,20.65999984741211,0.09178749698617406
1543,2006-08-22,18.020000457763672,18.790000915527344,17.920000076293945,18.530000686645508,9562500.0,-0.03274281967159409,-1.4507031659256673,2.217378324363357,47.405668334547165,57.39844951092598,0.43381712598019107,0.22645376886811874,3.087818486372825,6.795108786760565,33.4263378102302,0.8700008392333984,0.17201802358579954,-0.3284994125366225,-2.1127728815068707,1.4557740564336257,-1.2206361470217466,0.5636373219485016,-0.24524345901367184,3.0030145273526974,-39.47559487070642,0.8921367344851242,8,1.2899999618530273,0.9574995040893555,3.4312500953674316,6.122500419616699,1.6499996185302734,1,0.13152047012649692,2.7599810792459163,18.6299991607666,-1.3888938927536485,19.049999237060547,-4.102043199520438,20.479999542236328,0.13152047012649692
1544,2006-08-23,17.59000015258789,18.559999465942386,17.520000457763672,18.15999984741211,10726800.0,-0.023862391467949218,-1.929578448544513,1.1176459588536465,45.733788840254036,55.61277740148973,0.9548211100611219,0.712683409364967,3.4024015169368056,7.14741061414842,31.297009628768357,1.0399990081787145,0.2048528721240679,-0.770999717712403,-2.528831890318415,0.9868324548936087,-1.6499158040154072,0.10791636859060105,3.6599998474121094,1.8766676518745713,-37.33889660842223,0.8789160863030054,8,1.7749996185302734,1.3874998092651367,3.2412495613098145,5.965000152587891,1.7800006866455078,2,0.09778279126970024,-1.4507031659256673,18.020000457763672,2.7599810792459163,18.6299991607666,-1.3888938927536485,19.049999237060547,0.09778279126970024
1545,2006-08-24,17.520000457763672,17.799999237060547,17.299999237060547,17.799999237060547,7828900.0,-0.003979516442125797,2.571444141689373,0.49122619159159964,44.175315916989206,54.43086012237596,1.0611653938654548,0.795094991669739,3.32332605480169,7.125662416487412,29.925510008901217,0.5,0.3519250896949586,-0.8229994773864746,-2.6087214823020446,0.9627225275290954,-1.7158604798442596,0.06986152507131038,3.6553995513916,10.526373427806385,-24.205285887802468,0.8928610024577843,8,1.7549991607666016,1.4574995040893555,3.299999237060547,6.034999847412109,1.5699996948242188,3,0.07705481428064109,-1.929578448544513,17.59000015258789,-1.4507031659256673,18.020000457763672,2.7599810792459163,18.6299991607666,0.07705481428064109
1546,2006-08-25,17.319999694824222,17.75,17.280000686645508,17.559999465942386,7764700.0,-0.011415568362660777,-1.9375160188589748,0.8571457765667575,45.92325963588397,53.80535648936249,1.362075692604325,0.9666871685238085,3.3130824388991016,7.23693033225506,28.799749622667353,0.4699993133544922,0.43660585333908486,-0.973500251770016,-2.8170237721194056,0.8700232685793736,-1.8952620119447126,-0.0517384915953194,3.70038428344726,2.5156606503220735,-31.83907618009886,0.921761760174695,8,1.9450006484985316,1.657500267028805,3.462500095367428,5.914999961853024,-0.5200004577636754,4,0.11374141197541832,2.571444141689373,17.520000457763672,-1.929578448544513,17.59000015258789,-1.4507031659256673,18.020000457763672,0.11374141197541832
1547,2006-08-28,17.530000686645508,17.579999923706055,17.309999465942386,17.420000076293945,5501900.0,0.012124768794542273,1.5714441416893394,-0.45833631356841426,51.13924221777764,52.73879830466612,1.2962251761707861,0.7129032931432704,2.8838501324680195,6.915364427565457,28.0781355705816,0.2700004577636683,0.39556091744988464,-0.7124993324279778,-2.582392067301278,1.1573934024453223,-1.647445699864626,0.22244703500867047,3.2659602941284156,16.556288881169674,-20.528367775117236,0.9349463674366493,8,1.734999656677246,1.4474992752075195,2.6587491035461426,5.189999580383301,-1.1200008392333984,0,0.07415853885567114,-1.9375160188589748,17.319999694824222,2.571444141689373,17.520000457763672,-1.929578448544513,17.59000015258789,0.07415853885567114
1548,2006-08-29,17.59000015258789,17.739999771118164,17.290000915527347,17.579999923706055,8801000.0,0.003422673336692439,1.9032234247426383,0.09091066722152864,49.608358667117194,50.62498044238675,1.2010593879716716,0.651660932019702,2.60353673142685,6.725372621662874,26.965989808575365,0.44999885559081676,0.4293776076021416,-0.6304998397827148,-2.5211577356185053,1.2601580560530756,-1.5758287877006119,0.31482910813518217,2.9950032105383286,24.218731373530677,-14.027746415083168,0.9453289479178953,8,1.6750001907348633,1.4300003051757812,2.5512499809265137,5.125,-0.6800003051757812,1,0.11824899975342174,1.5714441416893394,17.530000686645508,-1.9375160188589748,17.319999694824222,2.571444141689373,17.520000457763672,0.11824899975342174
1549,2006-08-30,17.760000228881836,17.889999389648438,17.440000534057614,17.559999465942386,11736800.0,0.009664586402458486,-1.0454557276991066,19.999618539004032,48.39572376599285,48.774666404136184,0.6441758300581455,0.44958002580531087,2.2427324367509023,6.428561801404612,25.923926548568073,0.44999885559082387,0.5028356909012928,-0.4254998207092271,-2.3233928282212055,1.4723931868027513,-1.3744463244652145,0.5234466830467603,2.62670297365554,78.68861685662023,39.390726615786726,0.9489465037559891,8,0.5749998092651367,1.260000228881836,2.3174996376037598,4.727499961853027,-0.75,2,0.10754503506739899,1.9032234247426383,17.59000015258789,1.5714441416893394,17.530000686645508,-1.9375160188589748,17.319999694824222,0.10754503506739899
1550,2006-08-31,17.510000228881836,17.799999237060547,17.329999923706055,17.780000686645508,9977000.0,-0.014076576395164797,2.0322775152589094,-1.3499971389879886,49.45355255330609,48.38326210037705,0.4789426420990708,0.6684837843942475,2.283967166233907,6.560266750548756,25.119803634983047,0.4699993133544922,0.41636301228097494,-0.6339998245239258,-2.553839434332822,1.2858397852849706,-1.593919629428374,0.3259199803805224,2.690300822702028,37.70492315870113,-3.449214002991745,0.9599198049044491,8,0.5650005340576172,1.739999771118164,2.4024996757507324,4.977499961853027,-0.4200000762939453,3,0.10622504774634933,-1.0454557276991066,17.760000228881836,1.9032234247426383,17.59000015258789,1.5714441416893394,17.530000686645508,0.10622504774634933
1551,2006-09-01,17.780000686645508,17.84000015258789,17.329999923706055,17.68000030517578,8170900.0,0.01541978607849015,3.636380187787729,-0.3703711552861724,52.00535485474956,48.20447386517975,0.011005094112721991,0.35775663638797184,1.7969422587202963,6.187030104741851,24.38182099705723,0.5100002288818359,0.07240225129272204,-0.3264993667602525,-2.243890612849224,1.5908918793287192,-1.2851949898047401,0.6321962562842351,2.2450823430420535,81.66683620919842,36.53036270820173,0.9586956230444862,9,0.25500011444091797,1.4699993133544922,1.9737496376037598,4.7074995040893555,-0.5200004577636719,4,0.07367825733135769,2.0322775152589094,17.510000228881836,-1.0454557276991066,17.760000228881836,1.9032234247426383,17.59000015258789,0.07367825733135769
1552,2006-09-05,18.530000686645508,18.56999969482422,17.430000305175778,17.899999618530273,12070800.0,0.04218222559256257,2.211270027186479,6.299986648610502,49.36530218158712,48.4222109592953,-0.8433596895944362,-0.36944269349296377,0.8377044299853509,5.33694741125278,23.005544886312872,1.139999389648441,-0.2313955429572303,0.3970005989074714,-1.5288246729304333,2.322825870745376,-0.5659120370114792,1.359913234826422,1.3303774024595292,96.87507450587701,54.7280830685457,0.9629126359189516,9,-0.6050004959106445,0.7199993133544922,1.1899991035461426,3.9574995040893555,-0.9200000762939453,1,-0.09336219025786463,3.636380187787729,17.780000686645508,2.0322775152589094,17.510000228881836,-1.0454557276991066,17.760000228881836,-0.09336219025786463
1553,2006-09-06,17.8700008392334,19.25,17.850000381469727,18.75,26970600.0,-0.03561790733703363,-2.0434771791974624,-1.3968216965080442,25.56918981121926,46.18169995606921,-0.2311866400732221,0.34942704378909184,1.2681012951446746,5.883787536687972,21.136069324927302,1.3999996185302734,-0.36102555671323344,-0.28899927139282156,-2.1841106656873954,1.6061121229017523,-1.2365549685401085,0.6585564257544654,1.8355546057240666,28.125046566126883,-7.089093182030979,0.9475556971472868,9,0.39499950408935547,1.3799991607666016,1.7687487602233887,4.617499351501465,-0.4500007629394531,2,-0.08170122681896419,2.211270027186479,18.530000686645508,3.636380187787729,17.780000686645508,2.0322775152589094,17.510000228881836,-0.08170122681896419
1554,2006-09-07,18.0,18.350000381469727,17.579999923706055,17.700000762939453,12563600.0,0.007274714866335685,-1.8518487121886436,-0.3409085490481671,28.091876244747198,44.394651103597866,-0.3318039092134235,0.2603413081854029,1.0303590059174468,5.646303306444391,19.167721346826873,0.7700004577636719,-0.4738434570824026,-0.17650012969970774,-2.0582377760257486,1.7052375166263332,-1.1173689528627264,0.7643686934633109,1.5600221594587467,34.89583592034038,5.074467555365672,0.9408688231630196,9,0.2650003433227539,1.25,1.622499942779541,4.487500190734863,-0.7000007629394531,3,-0.0605555640326606,-2.0434771791974624,17.8700008392334,2.211270027186479,18.530000686645508,3.636380187787729,17.780000686645508,-0.0605555640326606
1555,2006-09-08,17.780000686645508,18.15999984741211,17.709999084472656,18.11000061035156,6423000.0,-0.012222184075249554,1.0930346029816849,-1.100002543137966,35.73034969638857,43.26210555476506,-0.07939417725441089,0.48803559011643216,1.1671738529418576,5.737845312512931,16.988108021750264,0.4500007629394531,-0.4882181203660352,-0.3854994773864746,-2.2741407730924124,1.5031418183194631,-1.3298201252394435,0.5588211704664943,1.643220184444445,23.437538805105735,-4.686347033838867,0.9443206478529693,9,0.48999977111816406,1.4699993133544922,1.234999179840088,4.7074995040893555,0.1700000762939453,4,-0.043307110687685,-1.8518487121886436,18.0,-2.0434771791974624,17.8700008392334,2.211270027186479,18.530000686645508,-0.043307110687685
1556,2006-09-11,17.790000915527344,18.11000061035156,17.389999389648438,17.639999389648438,8889100.0,0.0005624425475612149,-1.215383170768913,-0.4545501835101052,39.60397956114917,41.980409704028546,-0.017560167595437548,0.5204720426581559,1.0283855228460261,5.583931050616155,14.971437175692326,0.7200012207031214,-0.4510819334337519,-0.38549928665161204,-2.2633977559918357,1.4923991826886116,-1.3244485213217239,0.5534499480184998,1.504626744495944,21.505451323658498,-7.00110081962093,0.9389492346701115,9,0.4799995422363281,1.4599990844726562,0.9424991607666016,4.532499313354492,-0.3000011444091797,0,-0.039347989146447104,1.0930346029816849,17.780000686645508,-1.8518487121886436,18.0,-2.0434771791974624,17.8700008392334,-0.039347989146447104
1557,2006-09-12,19.350000381469727,19.36000061035156,17.899999618530273,17.940000534057614,16529600.0,0.08768967878921208,1.041958993346961,9.39990336198568,63.32665315341316,43.504664646950324,-1.4441061725690503,-0.9404667211923403,-0.6333244360943304,3.8868294530538563,12.978576247487444,1.5699996948242152,-0.3491566742512582,1.0810001373291023,-0.836880929544936,2.9988812042031405,0.12205960389208315,2.0399406707661214,-2.0699996948242188,99.49237448298317,64.96070906112963,0.9589405334370187,9,-1.005000114440918,-0.10000038146972656,-0.5762500762939453,2.424999237060547,-2.3600006103515625,1,-0.10801034167365453,-1.215383170768913,17.790000915527344,1.0930346029816849,17.780000686645508,-1.8518487121886436,18.0,-0.10801034167365453
1558,2006-09-13,18.920000076293945,19.59000015258789,18.700000762939453,18.959999084472656,13943300.0,-0.0222222375554868,-2.708349062414318,-0.028368093976835786,63.32665315341316,45.16365680110814,-0.9002791880715186,-0.5131482290285341,-0.3203489578897667,4.202979472903589,11.837017301751832,0.8899993896484375,-0.25329524185741903,0.6359998703002923,-1.2980643736279056,2.57006411422849,-0.3310322516638067,1.6030319922643912,-1.5983993911743148,69.54546163889741,29.607407191233243,0.9670321219640982,9,-0.46000003814697266,0.3299999237060547,-0.14624977111816406,2.854999542236328,-2.0,2,-0.06923887212790047,1.041958993346961,19.350000381469727,-1.215383170768913,17.790000915527344,1.0930346029816849,17.780000686645508,-0.06923887212790047
1559,2006-09-14,19.530000686645508,19.920000076293945,18.81999969482422,18.899999618530273,19157900.0,0.03224104692874019,-1.7848078650274755,-15.750417242859186,68.17359836623368,47.243661891433426,-1.3776790691676766,-1.2776520399846696,-0.9857990221864448,3.4901421453624693,12.893199654484944,1.1000003814697266,-0.20224185347573354,1.3025004386901848,-0.390281100974768,2.9952819783551377,0.45610966885770665,2.148891208522663,-2.117664022827146,84.58500854537189,39.23593968822074,0.846390769832477,9,-0.9050006866455078,-0.2650003433227539,-0.6412506103515625,2.1924991607666016,-2.440000534057617,3,-0.1080389419440404,-2.708349062414318,18.920000076293945,1.041958993346961,19.350000381469727,-1.215383170768913,17.790000915527344,-0.1080389419440404
1560,2006-09-15,19.989999771118164,20.600000381469727,19.559999465942386,19.899999618530273,24457100.0,0.02355345971837064,-1.70129947337394,0.14285714285714285,73.05699942713645,49.58273351058752,-1.6191678236278513,-1.8722332646657733,-1.495756032316109,2.9336475073632826,13.947912588249695,1.0699996948242188,-0.11964482148979982,1.7869995117187507,0.22213423219549355,3.351864791242008,1.004566871957124,2.5694321514803775,-2.4272033025512663,80.99687159269503,28.98090840424748,0.7824326397616282,9,-0.994999885559082,-0.7249994277954102,-1.362499713897705,1.7325000762939453,-3.619998931884762,4,-0.13456731189883098,-1.7848078650274755,19.530000686645508,-2.708349062414318,18.920000076293945,1.041958993346961,19.350000381469727,-0.13456731189883098
1561,2006-09-18,20.850000381469727,20.96999931335449,19.979999542236328,20.06999969482422,18514600.0,0.04302154178081108,-1.0624973922994778,8.666659602424447,75.77640064281216,52.5173000062792,-2.232682976084096,-2.7304601551935868,-2.4048107905743272,1.9857231981115824,14.582054758600865,0.9899997711181605,-0.005067873766211761,2.557000064849852,0.6234177308272564,4.490582398872448,1.5902088978385542,3.52379123186115,-3.0442275998706023,96.09123961520025,37.954449576275906,0.9667911670112976,9,-1.6700010299682617,-1.5850000381469727,-2.255000591278076,0.8724994659423828,-4.530000686645504,0,-0.13908870817612196,-1.70129947337394,19.989999771118164,-1.7848078650274755,19.530000686645508,-2.708349062414318,18.920000076293945,-0.13908870817612196
1562,2006-09-19,20.34000015258789,21.1200008392334,19.809999465942386,21.100000381469727,16348000.0,-0.02446044218469634,2.2749987483042413,-0.9743584100551419,69.9564604035496,57.44921896098256,-1.6080359652903802,-2.198500665964815,-1.9124392037575717,2.3971554264055435,15.082964994874414,1.310001373291012,0.1213775126538188,1.9614997863769545,-0.17536722618363854,4.098366798937548,0.893066280096658,3.029933292657251,-2.2178047178132303,67.76856768368279,5.120724795943644,1.0684335062802959,9,-1.0850000381469727,-1.0749998092651367,-1.7562503814697266,1.3824996948242188,-3.8500003814697266,1,-0.140118011803806,-1.0624973922994778,20.850000381469727,-1.70129947337394,19.989999771118164,-1.7848078650274755,19.530000686645508,-0.140118011803806
1563,2006-09-20,20.38999938964844,20.670000076293945,19.940000534057614,20.6299991607666,11378000.0,0.0024581728950572312,3.5624742956256594,0.3157890774207588,69.42392705981725,62.04166905154591,-1.4114059506018641,-2.173266251425897,-2.0049951523844243,2.2407728737629817,15.27211672043643,0.7299995422363317,0.22065990817675996,1.8929990768432639,-0.4160774931794542,4.202075646865982,0.7384607918319048,3.047537361854623,-1.908067306338733,68.26082233222198,7.326345116397739,1.154538285011359,9,-1.134999275207523,-1.1249990463256871,-1.8437495231628453,1.3325004577636683,-3.510000228881843,2,-0.1667483923641696,2.2749987483042413,20.34000015258789,-1.0624973922994778,20.850000381469727,-1.70129947337394,19.989999771118164,-0.1667483923641696
1564,2006-09-21,19.309999465942386,20.489999771118164,19.170000076293945,20.479999542236328,19380400.0,-0.05296713859905,1.2184858864278583,4.875004967058525,61.84210262140028,64.94297493210277,-0.14085298986084638,-1.0095621143431295,-0.973403129785229,3.2175676263067423,14.865041312189526,1.3199996948242188,0.27177028791970415,0.7269991874694846,-1.5679202735667346,3.0219186485057037,-0.4204605430486268,1.874458917987596,-0.511499131921834,7.179453070439029,-54.35146036328589,1.1474597305181098,9,-0.054999351501468396,-0.04499912261963246,-0.9299998283386266,2.412500381469723,-1.659999847412113,3,-0.12377003913768891,3.5624742956256594,20.38999938964844,2.2749987483042413,20.34000015258789,-1.0624973922994778,20.850000381469727,-0.12377003913768891
1565,2006-09-22,18.8700008392334,19.43000030517578,18.75,19.31999969482422,17715900.0,-0.02278605069280437,1.0298514260987892,0.3846143814077548,57.01416102644366,66.8774395393577,0.525258711153537,-0.4882731707146064,-0.5639060759390233,3.558019803473229,14.122725464052607,0.6800003051757812,0.5405431497741517,0.21950054168701172,-2.0225797179968303,2.4615808013708538,-0.9015395881549075,1.340540671528931,2.25,5.063324756974093,-51.693128399132256,1.1210401298419206,9,0.6399993896484375,0.39499950408935547,0.043749332427978516,2.852499008178711,-1.3000011444091761,4,-0.09432965593433551,1.2184858864278583,19.309999465942386,3.5624742956256594,20.38999938964844,2.2749987483042413,20.34000015258789,-0.09432965593433551
1566,2006-09-25,19.290000915527344,19.5,18.81999969482422,19.200000762939453,14535000.0,0.022257554722557638,1.666676639764236,-0.20000084771265933,55.107530672051,65.96420370809524,0.38041439983402014,-0.7938178778855551,-0.9953266881921365,3.0327995660655844,13.35055385400255,0.6800003051757812,0.8090629133315161,0.5410005569458001,-1.626829909705826,2.7088310235974262,-0.5429146763800148,1.624915790271615,1.7825999069213871,22.784840688158265,-27.703176513035377,1.0839152333258137,9,0.619999885559082,-0.09000015258789062,-0.17625093460083008,2.4324989318847656,-1.010000228881836,0,-0.15137376556283677,1.0298514260987892,18.8700008392334,1.2184858864278583,19.309999465942386,3.5624742956256594,20.38999938964844,-0.15137376556283677
1567,2006-09-26,18.82999992370605,19.440000534057614,18.799999237060547,19.270000457763672,12685800.0,-0.023846602902492298,-1.5599954223807293,-4.888886534141522,56.62982988763497,65.22011223411988,0.8480810446571461,-0.24393737315323705,-0.5571626881124025,3.373538479354064,12.528422391462978,0.6400012969970668,1.0266866476243663,0.015999603271481533,-2.0745139703060573,2.1065131768490204,-1.029257183517288,1.061256390060251,2.1961488822937056,4.166662527455204,-47.119779298909094,1.0452567867887697,9,1.105000495910648,0.370000839233402,0.28375005722046254,2.8924999237060582,-0.9699993133544886,1,-0.13329794153221752,1.666676639764236,19.290000915527344,1.0298514260987892,18.8700008392334,1.2184858864278583,19.309999465942386,-0.13329794153221752
1568,2006-09-27,19.670000076293945,20.100000381469727,18.8700008392334,19.0,21773400.0,0.04460967371170166,-1.645164862886008,-1.5227255978880352,60.50314664586095,64.36783982074515,0.1404234850941819,-0.969843733949677,-1.3827704926516162,2.411004334798804,12.074254402233622,1.2700004577636754,1.257049742812839,0.7519997596740708,-1.2884807019738886,2.7924802213220303,-0.2682404711499089,1.7722399904980506,1.3106257535858177,52.87357455815824,-0.46608555517921957,1.020240230823979,9,0.2650003433227539,-0.4699993133544922,-0.526249885559082,2.052499771118164,-1.3299999237060547,2,-0.16166752886840507,-1.5599954223807293,18.82999992370605,1.666676639764236,19.290000915527344,1.0298514260987892,18.8700008392334,-0.16166752886840507
1569,2006-09-28,19.670000076293945,20.030000686645508,19.5,19.770000457763672,12678700.0,0.0,-1.409091106130818,-0.14925428370526628,62.22509380059839,63.1642947511298,0.18145249639877292,-0.8636967224009311,-1.3788811411063193,2.293533384598252,11.770439964112043,0.5300006866455078,1.2479376613762696,0.6564997673034654,-1.3339536011920288,2.6469531357989595,-0.3387269169442817,1.6517264515512124,1.266013236988222,68.1481345429217,10.570582139005793,0.9952266842477469,9,0.2650003433227539,-0.4699993133544922,-0.526249885559082,2.052499771118164,-1.3099994659423864,3,-0.14184041203384767,-1.645164862886008,19.670000076293945,-1.5599954223807293,18.82999992370605,1.666676639764236,19.290000915527344,-0.14184041203384767
1570,2006-09-29,19.3700008392334,20.100000381469727,19.34000015258789,19.86000061035156,14237100.0,-0.015251613416214616,-1.7636314455245024,4.8999790192450385,59.850375369608294,61.39473638744048,0.42941352107547814,-0.4397525107984599,-1.065341999661186,2.4762381913702995,11.282971662375692,0.7600002288818359,1.2674765450247847,0.2635004997253425,-1.6009958725954725,2.1279968720461575,-0.668747686435065,1.19574868588575,1.5222922077831242,43.84623849172872,-17.538477894749455,0.9322481861604073,9,0.5649995803833008,-0.1700000762939453,-0.19875097274780273,2.352499008178711,-0.6800003051757848,4,-0.08879716810436633,-1.409091106130818,19.670000076293945,-1.645164862886008,19.670000076293945,-1.5599954223807293,18.82999992370605,-0.08879716810436633
1571,2006-10-02,19.09000015258789,19.700000762939453,19.06999969482422,19.489999771118164,16507200.0,-0.014455378137019692,-1.8636377429157256,0.8163261334132663,48.071214853775125,58.96304243746554,0.4844484459449987,-0.059635450345595586,-0.7301263494751602,2.641873644456993,10.696408048169829,0.6300010681152344,1.193817892346786,-0.08200016021728374,-1.8392415945756966,1.675241274141129,-0.9606208773964902,0.7966205569619227,1.7594470334883,22.30774309503723,-32.84150557445749,0.8786207171792066,10,0.619999885559082,0.1100006103515625,0.036249637603759766,2.6324996948242188,0.15999984741210938,0,-0.07962286252562512,-1.7636314455245024,19.3700008392334,-1.409091106130818,19.670000076293945,-1.645164862886008,19.670000076293945,-0.07962286252562512
1572,2006-10-03,16.799999237060547,17.149999618530273,15.90999984741211,16.25,80498300.0,-0.11995814024217832,-1.0162605408188266,-1.3749994039529838,37.674414272112564,55.43531879438724,2.4803252572925487,2.207281175146232,1.5818808381314469,4.815725908830984,11.499038644619132,3.1800003051757812,0.9795321934005372,-2.285501003265381,-4.32366804672894,-0.24733395980182138,-3.3045845249971606,-1.2664174815336011,4.00745900529412,21.241032845085527,-30.761702913401287,1.0190835217317797,10,1.4000005722045898,1.715001106262207,2.3212509155273438,4.9225006103515625,2.3500003814697266,1,0.08809532838073597,-1.8636377429157256,19.09000015258789,-1.7636314455245024,19.3700008392334,-1.409091106130818,19.670000076293945,0.08809532838073597
1573,2006-10-04,16.40999984741211,16.75,16.069999694824222,16.680000305175778,31791200.0,-0.023214250438065798,2.3170758938955345,-0.49091060417952037,31.384241338348914,52.05111198515932,2.510384102932054,2.616438901440869,1.9828772365808547,5.0834950616968655,12.71869453227033,0.7299995422363246,0.6269415155904561,-2.6025003433227525,-4.910672400881872,-0.29432828576363335,-3.756586372102312,-1.448414314543193,4.201560059144853,11.933172703340864,-34.463144727300964,1.1540860287795602,10,1.5950002670288086,2.1050004959106445,2.7112503051757812,5.3125,1.7999992370605469,2,0.08836080295077653,-1.0162605408188266,16.799999237060547,-1.8636377429157256,19.09000015258789,-1.7636314455245024,19.3700008392334,0.08836080295077653
1574,2006-10-05,16.90999984741211,16.959999084472653,16.290000915527347,16.430000305175778,18076700.0,0.030469226364974622,1.3103464151588733,-1.7777730682830017,31.71021439549851,49.23956235949875,1.8261852481860679,2.1403275641322637,1.4995886369757159,4.484327376741554,13.986150107738649,0.6699981689453054,0.3316290247945872,-2.0480003356933594,-4.503598567680676,0.40759789629395726,-3.2757994516870177,-0.8202012196997011,3.513497656779059,23.866345406681727,-17.40334322811884,1.2277991159936583,10,1.0950002670288086,1.6050004959106445,2.2325005531311035,4.8125,1.8899993896484375,3,0.08456536475928034,2.3170758938955345,16.40999984741211,-1.0162605408188266,16.799999237060547,-1.8636377429157256,19.09000015258789,0.08456536475928034
1575,2006-10-06,17.010000228881836,17.239999771118164,16.620000839233402,16.760000228881836,11267200.0,0.00591368316807106,-1.3396239995393742,0.5208338300391763,24.934724353256968,45.88702832407719,1.6031899211977176,2.086667437223955,1.4003977765259812,4.299184318289942,15.210457111381753,0.6199989318847621,0.015848555175040246,-1.90949993133545,-4.464976967375527,0.6459771047046274,-3.1872384493554904,-0.6317614133154095,3.2329573690381714,29.023749755919827,-5.091973690852168,1.277738518020039,10,0.994999885559082,1.505000114440918,1.6675000190734863,4.712499618530273,2.309999465942383,4,0.07936510072336822,1.3103464151588733,16.90999984741211,2.3170758938955345,16.40999984741211,-1.0162605408188266,16.799999237060547,0.07936510072336822
1576,2006-10-09,17.09000015258789,17.440000534057614,16.899999618530273,17.0,9030600.0,0.004703111265702331,-2.724132487963986,0.3600006103515625,27.52420327958467,42.65306981207161,1.3167744604519172,2.0569997800068336,1.3082913546018773,4.132844152273599,16.083259887857615,0.5400009155273402,-0.1878384079514106,-1.7944999694824233,-4.43294051244132,0.8439405734764733,-3.1137202409618716,-0.475279698002975,2.9796391353117997,77.12416834027103,45.31282243397385,1.3192202714794476,10,0.9149999618530273,1.4250001907348633,1.572500228881836,4.41249942779541,2.6399993896484375,0,0.09362202265559594,-1.3396239995393742,17.010000228881836,1.3103464151588733,16.90999984741211,2.3170758938955345,16.40999984741211,0.09362202265559594
1577,2006-10-10,17.260000228881836,17.350000381469727,16.889999389648438,17.239999771118164,9373200.0,0.009947341999771986,3.5999923706345727,0.22222693171703473,28.70748980736299,39.12021905223849,1.006493086559125,1.8154742212386807,1.1201734923767717,3.8818051681437566,16.625643905515552,0.46000099182128906,-0.32433461551810083,-1.5199998855590806,-4.24494912694211,1.204949355823949,-2.8824745062505954,-0.1575252648675658,2.64325348139835,86.8612996415024,57.19605086904784,1.3624746206915157,10,0.744999885559082,1.255000114440918,1.382500171661377,4.175000190734863,2.4099998474121094,1,0.11529546609091113,-2.724132487963986,17.09000015258789,-1.3396239995393742,17.010000228881836,1.3103464151588733,16.90999984741211,0.11529546609091113
1578,2006-10-11,17.610000610351562,17.940000534057614,17.09000015258789,17.129999160766598,11890400.0,0.020278121484845535,-2.03571854319296,23.999523173755662,37.16013111723652,36.33522319853161,0.3727506176217936,1.4359203061649595,0.772512482729816,3.4000053048376913,16.75692963140692,0.850000381469723,-0.47617828378562876,-1.1044995307922356,-3.877827331135819,1.6688282695513479,-2.491163430964029,0.2821643693795579,2.133522945413901,80.00000000000013,45.5286678241596,1.386663900171792,10,0.39499950408935547,0.9049997329711914,0.9774994850158691,3.8124990463256836,2.010000228881836,2,0.08745025297009157,3.5999923706345727,17.260000228881836,-2.724132487963986,17.09000015258789,-1.3396239995393742,17.010000228881836,0.08745025297009157
1579,2006-10-12,17.420000076293945,17.850000381469727,17.329999923706055,17.809999465942386,10741800.0,-0.01078935420058591,1.212762158301409,-0.8124962747209532,38.6185232516777,33.97612851876155,0.23470634061514772,1.5386259942332394,0.9488305441616731,3.4813907556967685,16.607033004767814,0.5200004577636719,-0.6237566069073566,-1.189000034332274,-3.992080400761946,1.614080332097398,-2.590540217547108,0.21254014888256023,2.1701825311373852,60.606016819350984,21.488838479501013,1.401540183214836,10,0.38500022888183594,1.0950002670288086,1.3375000953674316,4.002499580383301,1.6299991607666016,3,0.04535011508144504,-2.03571854319296,17.610000610351562,3.5999923706345727,17.260000228881836,-2.724132487963986,17.09000015258789,0.04535011508144504
1580,2006-10-13,17.299999237060547,17.469999313354492,17.190000534057614,17.450000762939453,8673200.0,-0.006888681900564464,1.9473768747365203,0.3846198990570801,33.60790339457586,32.36909391218386,0.03374725845921134,1.5249507861496951,1.0573409036855068,3.4976023818120296,15.943392323014125,0.27999877929687855,-0.8992827149186411,-1.1745008468627915,-3.9566431830455357,1.6076414893199544,-2.5655720149541636,0.21657032122858055,2.142976059970014,39.04756195697402,-2.047330000097965,1.3910711680913728,10,-0.3749990463256836,1.215001106262207,1.45750093460083,4.090001106262207,3.560001373291012,4,0.08670520613588573,1.212762158301409,17.420000076293945,-2.03571854319296,17.610000610351562,3.5999923706345727,17.260000228881836,0.08670520613588573
1581,2006-10-16,17.950000762939453,18.239999771118164,17.459999084472653,17.540000915527347,13134600.0,0.03757234419331379,-1.7368276637465234,-2.733304511469383,42.97125724967211,32.957632020801576,-0.8883930479610207,0.6814892362870495,0.3970398415919689,2.753882585636447,14.6630055769584,0.9400005340576172,-1.197294551940427,-0.3794993400573716,-2.9332622554804146,2.1742635753656714,-1.6563807977688931,0.8973821176541499,1.3516555161063692,78.51859805676551,31.399560062745167,1.276881457711521,10,-0.7950010299682617,0.5649995803833008,0.8099994659423828,2.277499198913574,2.3999996185302734,0,0.07632305702812792,1.9473768747365203,17.299999237060547,1.212762158301409,17.420000076293945,-2.03571854319296,17.610000610351562,0.07632305702812792
1582,2006-10-17,17.489999771118164,17.8799991607666,17.350000381469727,17.799999237060547,11277900.0,-0.025626795112512313,1.2553172493557616,-0.7560965397891747,31.462597832630948,32.96633829794402,-0.3578546986866229,0.9665850941838343,0.8582698116771255,3.12987153200919,13.568523005966043,0.6000003814697266,-1.489514113500995,-0.6970003128051765,-3.091495057136857,1.6974944315265024,-1.8942476849710168,0.5002470593606638,1.6759902506623092,34.782587062201145,-11.12900391376094,1.1972473721658397,10,-0.22499942779541016,1.0250005722045898,1.2700004577636719,2.1725006103515625,3.3199996948242223,1,0.1280731732665401,-1.7368276637465234,17.950000762939453,1.9473768747365203,17.299999237060547,1.212762158301409,17.420000076293945,0.1280731732665401
1583,2006-10-18,16.989999771118164,17.81999969482422,16.90999984741211,17.799999237060547,14810900.0,-0.02858776481093306,1.141175150624376,2.612906004466895,28.996878886444094,32.664856574715756,0.2604606070988744,1.2635903229160341,1.3746687215425055,3.5419394289325794,12.573114548678754,0.9099998474121094,-1.6819450444686872,-1.0270003318786607,-3.2387502021246313,1.1847495383673117,-2.1328752670016478,0.07887460324432638,2.045750643687576,6.015032202643614,-35.551892632912185,1.105874935122986,10,0.4400005340576172,1.5250005722045898,1.8075003623962402,2.6725006103515625,3.620000839233395,2,0.15773986705589005,1.2553172493557616,17.489999771118164,-1.7368276637465234,17.950000762939453,1.9473768747365203,17.299999237060547,0.15773986705589005
1584,2006-10-19,16.920000076293945,17.149999618530273,16.75,16.979999542236328,15124800.0,-0.00412005272320326,1.0,0.07407346358256824,30.081311907365574,33.23669963628338,0.37104763474737723,1.2072531617628002,1.4509206819252682,3.545061273912431,12.536856054311437,0.39999961853027344,-1.5974268417184128,-0.9775000572204604,-3.1530670092156363,1.1980668947747137,-2.0652835332180466,0.11028341877712577,1.9907203158160485,11.40940284617423,-28.635338128823875,1.0877834759975873,10,0.5749998092651367,1.5950002670288086,1.934999942779541,2.7425003051757812,3.159999847412106,3,0.15957451245655352,1.141175150624376,16.989999771118164,1.2553172493557616,17.489999771118164,-1.7368276637465234,17.950000762939453,0.15957451245655352
1585,2006-10-20,17.09000015258789,17.370000839233402,16.620000839233402,17.0,11381800.0,0.010047285787671223,1.3076868903834389,-1.5000158947134183,33.443721575317156,33.894423891364774,0.23868971323525656,0.9455408349263301,1.2779939104184166,3.3016270844155358,12.878968833059373,0.75,-1.4088145562200154,-0.718499946594239,-2.8720802407855714,1.4350803475970935,-1.795290093689907,0.358290200501429,1.7006914177341876,29.01232242219292,-12.727610412234345,1.0767901470956665,10,0.3400001525878906,1.4250001907348633,1.8550000190734863,2.572500228881836,3.1100006103515625,4,0.1146868968386674,1.0,16.920000076293945,1.141175150624376,16.989999771118164,1.2553172493557616,17.489999771118164,0.1146868968386674
1586,2006-10-23,16.370000839233402,17.010000228881836,16.270000457763672,16.950000762939453,17357300.0,-0.042129859972263484,1.114288516925022,-6.444432670707374,45.1901778868043,35.72583367796936,0.9452161717516674,1.513144300949243,1.9998572742493188,3.9276920299681812,13.29784091006833,0.8199996948242188,-1.2681997875749502,-1.292499256134029,-3.4189333271120788,0.8339348148440209,-2.355716291623054,-0.22928222064500403,2.305463062172276,6.211208821672457,-36.54692901845927,1.0632170354890251,10,0.884999275207516,2.144999504089352,2.759999275207516,2.769999504089352,3.929998397827145,0,0.2742821955364312,1.3076868903834389,17.09000015258789,1.0,16.920000076293945,1.141175150624376,16.989999771118164,0.2742821955364312
1587,2006-10-24,16.319999694824222,16.600000381469727,16.200000762939453,16.459999084472653,12574000.0,-0.0030544374982158784,-1.1052763667757544,0.24137828976574704,48.91041106316322,37.03142033862788,0.9474950907000022,1.4392521843656816,2.0547260751484693,3.8780435994994242,13.788239268575623,0.39999961853027344,-1.0829183474097555,-1.2170003890991161,-3.3495760616191745,0.9155752834209441,-2.283288225359147,-0.15071255283908513,2.244845644421712,7.407346358257043,-37.62856763379261,1.0662878362600299,10,0.9000005722045863,2.1950006484985316,2.902500152587887,2.7550001144409144,4.290000915527337,1,0.24693632120125542,1.114288516925022,16.370000839233402,1.3076868903834389,17.09000015258789,1.0,16.920000076293945,0.24693632120125542
1588,2006-10-25,16.489999771118164,16.799999237060547,16.389999389648438,16.520000457763672,13394100.0,0.010416671536326971,-2.5651935946660918,0.21429155313352585,44.47369041864741,37.68199446829118,0.6726519091472944,1.0738564525088883,1.8549181597505537,3.6154762046209648,13.5586337107014,0.4799995422363246,-0.9299596138062931,-0.8880002975463874,-2.8152741199445543,1.0392735248517795,-1.851637208745469,0.07563661365269425,1.9686517484544162,24.786238399000933,-21.980372946084497,0.9636369111990831,10,0.7300004959106445,1.8000001907348633,2.770000457763672,2.5625,3.710000991821289,2,0.2619769408602781,-1.1052763667757544,16.319999694824222,1.114288516925022,16.370000839233402,1.3076868903834389,17.09000015258789,0.2619769408602781
1589,2006-10-26,16.879999160766598,17.0,16.540000915527347,16.670000076293945,19388500.0,0.02365066070719468,1.0444369092527286,-6.999809269502075,48.41074643013696,39.32675480557575,0.22126650741381226,0.4892017176492196,1.3732628578414818,3.1409437657937183,13.22572086179703,0.5100002288818359,-0.782747582809975,-0.35850086212158416,-1.9643363685262756,1.2473346442831073,-1.1614186153239316,0.4444168910807633,1.4767062919195624,58.11951739192052,8.732288439036957,0.802917753202346,10,0.3400011062622106,1.3200006484985387,2.380001068115238,2.0975008010864293,3.570001602172855,3,0.22097166084311382,-2.5651935946660918,16.489999771118164,-1.1052763667757544,16.319999694824222,1.114288516925022,16.370000839233402,0.22097166084311382
1590,2006-10-27,17.649999618530273,17.920000076293945,16.930000305175778,16.959999084472653,29062900.0,0.045616143130702946,-1.6400061035311315,3.2857311534968936,55.8577294831529,40.75858505374028,-0.5519038837654264,-0.43875929549740533,0.5244670496873738,2.295618085882051,13.181291059656386,1.0400009155273473,-0.7292097420595667,0.4974996566772454,-0.7779344223236215,1.7729337356781123,-0.14021738282318807,1.1352166961776788,0.6088376099449242,84.30229270050734,36.836360755307204,0.637717039500433,10,-0.5899991989135742,0.35500049591064453,1.6100006103515625,1.327500343322754,2.8900012969970703,4,0.13767707409039165,1.0444369092527286,16.879999160766598,-2.5651935946660918,16.489999771118164,-1.1052763667757544,16.319999694824222,0.13767707409039165
1591,2006-10-30,17.569999694824222,17.829999923706055,17.270000457763672,17.799999237060547,8909100.0,-0.004532573679041918,2.8620530898950305,-0.33333241190957935,53.304895293164144,43.18550699379953,-0.5939342810561463,-0.5043299600837479,0.5692176644768274,2.304571530599471,13.487025623448098,0.5599994659423828,-0.6781684838722626,0.49349975585937855,-0.42781011203957675,1.4148096237583339,0.0328448219099009,0.9541546898088562,0.5948840384084519,79.65113248870304,35.63305929424503,0.4606549339494773,10,-0.5099992752075231,0.43500041961669567,1.8175005912780726,1.407500267028805,3.6700000762939418,0,0.14968702981195703,-1.6400061035311315,17.649999618530273,1.0444369092527286,16.879999160766598,-2.5651935946660918,16.489999771118164,0.14968702981195703
1592,2006-10-31,18.280000686645508,18.399999618530273,17.6200008392334,17.690000534057614,19072800.0,0.04040984656536084,-1.1369842970240116,-2.5652231602342446,56.63365760746201,46.25626018502374,-1.318771814186782,-1.157092635711166,-0.15496919777308804,1.5234186412782158,12.452454176889354,0.8299999237060511,-0.5639949069881105,1.1295006752014167,0.07375971891140409,2.1852416314914294,0.6016301970564122,1.6573711533464213,-2.3700008392333984,94.02990456615416,52.309349351084805,0.5278704781450062,10,-0.9800004959106445,-0.27500057220458984,1.2750000953674316,0.6974992752075195,2.5900001525878906,1,0.11050319882595816,2.8620530898950305,17.569999694824222,-1.6400061035311315,17.649999618530273,1.0444369092527286,16.879999160766598,0.11050319882595816
1593,2006-11-01,17.860000610351562,18.68000030517578,17.81999969482422,18.420000076293945,15041700.0,-0.022975933288710282,-1.6874964609813885,-0.9491513917175775,54.16666817183319,48.9324108810757,-0.8519786049430742,-0.6565541934572856,0.26533717865076056,1.8746108473469576,11.457216164923855,0.8600006103515625,-0.5764951986768487,0.637000560760498,-0.4036695764245195,1.6776706979455156,0.11666549216798927,1.1573356293530068,-1.9002007675170898,61.68224632255942,21.42729579048411,0.5203350685925079,11,-0.4200000762939453,0.14499950408935547,1.7074999809265137,1.1174993515014648,2.8499984741210938,2,0.1539753586797814,-1.1369842970240116,18.280000686645508,2.8620530898950305,17.569999694824222,-1.6400061035311315,17.649999618530273,0.1539753586797814
1594,2006-11-02,18.34000015258789,18.440000534057614,17.690000534057614,17.709999084472656,15290800.0,0.026875673338897954,-1.2388120886378409,-1.125002980235081,59.21986103417469,51.796426376504314,-1.2397403433312988,-1.0792630853844933,-0.19490979568176314,1.3276565602333719,10.585011983198845,0.75,-0.4624639841311904,1.0455000877380378,-0.09621590131915525,2.187216076795231,0.4746420932094395,1.6163580822666361,-2.2713922912597653,80.57141985212057,38.50462000075949,0.5708579945285973,11,-0.8999996185302734,-0.33500003814697266,1.2275004386901855,0.6374998092651367,2.200000762939453,3,0.10141769873917394,-1.6874964609813885,17.860000610351562,-1.1369842970240116,18.280000686645508,2.8620530898950305,17.569999694824222,0.10141769873917394
1595,2006-11-03,18.36000061035156,18.8700008392334,18.299999237060547,18.75,13234500.0,0.0010905374916720945,-1.2352910377429054,-0.6190456006927051,54.09181309971049,52.785496955716106,-1.185292251599602,-1.0465988754295488,-0.19226137867550364,1.2250489708147647,10.133018052500327,0.5700016021728516,-0.271477846456726,0.9980005264282177,-0.22931355877249615,2.2253146116289315,0.384343483827859,1.6116575690285764,-2.1869370512695276,68.12499329447884,29.402191846484186,0.6136570426003569,11,-0.8249998092651332,-0.355000495910641,1.2074999809265172,0.6174993515014684,1.8099994659423864,4,0.11383442718457926,-1.2388120886378409,18.34000015258789,-1.6874964609813885,17.860000610351562,-1.1369842970240116,18.280000686645508,0.11383442718457926
1596,2006-11-06,18.690000534057614,18.799999237060547,18.3700008392334,18.649999618530273,8923600.0,0.017973851456192014,2.307701336619863,-0.10256661058725863,62.29508709311534,54.272683181266345,-1.2869258112229502,-1.3181679318097927,-0.4888632201167873,0.7858990450147836,9.884281559505926,0.4399986267089879,-0.06898858859449675,1.2480004310607882,-0.10664269728685838,2.6026435594084347,0.5706788668869649,1.9253219952346114,-2.3551207381665016,85.59997558593722,44.4629046374312,0.6773215641738228,11,-1.0600004196166957,-0.8850002288818324,0.8775000572204625,0.2874994277954137,1.1000003814697301,0,0.09898343117211739,-1.2352910377429054,18.36000061035156,-1.2388120886378409,18.34000015258789,-1.6874964609813885,17.860000610351562,0.09898343117211739
1597,2006-11-07,19.25,19.440000534057614,18.68000030517578,18.690000534057614,16843600.0,0.02996251738580402,-1.6206907891491458,13.999666221630171,72.8744937708086,57.428327998173145,-1.5506657663696508,-1.814466134738705,-1.0150387603715103,0.11538504196466448,9.82138513786813,0.7600002288818324,0.12008022680188901,1.7084999084472656,0.13541977574509545,3.2815800411494376,0.9219598420961788,2.4950399747983525,-2.76301294150835,89.14282662527923,41.763509161277526,0.7865400663510859,11,-1.2599992752075195,-1.5749998092651367,0.2050004005432129,-0.27250003814697266,0.8700008392333984,1,0.10337661148665789,2.307701336619863,18.690000534057614,-1.2352910377429054,18.36000061035156,-1.2388120886378409,18.34000015258789,0.10337661148665789
1598,2006-11-08,19.149999618530273,19.38999938964844,18.799999237060547,18.96999931335449,8922000.0,-0.005194825011414328,-1.2692293584712018,0.32142942292431315,72.43459753034878,60.09764478708557,-1.155139317062499,-1.6792746479282137,-0.8836133483568567,0.10452464705674203,10.431480563542706,0.5900001525878942,0.2795061532155998,1.5314995765686028,-0.1986211252437009,3.2616202783809065,0.666439225662451,2.3965599274747547,-2.4267714819933452,83.42851911272342,30.19804786265287,0.865060350906152,11,-0.9649991989135778,-1.3949995040893555,-0.7924995422363281,-0.5699996948242188,0.860000610351566,2,0.08981729790943627,-1.6206907891491458,19.25,2.307701336619863,18.690000534057614,-1.2352910377429054,18.36000061035156,0.08981729790943627
1599,2006-11-09,18.209999084472656,19.63999938964844,18.11000061035156,19.57999992370605,19563800.0,-0.0490861907458231,1.0536899521114607,-7.611102869495019,59.75608540400226,60.53079544495772,-0.007418235970405362,-0.7136436649374431,0.07205679492123096,0.9429601629147975,10.708394167262368,1.529998779296882,0.41627224485872105,0.5519990921020508,-1.1950298301881581,2.2990280143922597,-0.32151536904305544,1.425513553247157,-1.2694291561340734,6.535853196370003,-47.702597243221255,0.8735144611451047,11,0.24500083923339844,-0.28999900817871094,0.05000114440917969,0.37000083923339844,1.4800014495849574,3,0.13728721173477187,-1.2692293584712018,19.149999618530273,-1.6206907891491458,19.25,2.307701336619863,18.690000534057614,0.13728721173477187
1600,2006-11-10,18.799999237060547,18.81999969482422,18.21999931335449,18.38999938964844,8449700.0,0.03239979034875251,1.666663840969795,-0.29926977828825824,71.6577300113523,62.56999930253418,-0.46615734241883544,-1.2495719005898493,-0.48703534145302285,0.24828605076202592,10.864697447775745,0.6100006103515625,0.5927464528315127,1.0669992446899421,-0.7429743228305021,2.8769728122103864,0.16201246092972,1.9719860284501642,-1.5894863625909785,45.097985439313874,-14.587047814873678,0.904986783760222,11,-0.1699991226196289,-0.8799991607666016,-0.5399990081787109,-0.2199993133544922,1.1700000762939418,4,0.09255328452549727,1.0536899521114607,18.209999084472656,-1.2692293584712018,19.149999618530273,-1.6206907891491458,19.25,0.09255328452549727
1601,2006-11-13,19.31999969482422,19.479999542236328,18.86000061035156,18.979999542236328,10703100.0,0.027659599939695356,-1.1379346632202594,0.829268973473895,74.67104520163933,64.57415347966499,-0.795466633559009,-1.7514718329496652,-0.9781523293667362,-0.377940021738862,12.124021099589436,0.6800003051757812,0.75329719233482,1.5184997558593736,-0.42483727449385356,3.461836786212599,0.54683124068276,2.490168271035987,-1.8665381688367617,79.08497057943539,12.258937069057069,0.971668515176613,11,-0.6549997329711914,-1.3999996185302734,-1.0599994659423828,-0.7399997711181641,0.470001220703125,0,0.04399587965301266,1.666663840969795,18.799999237060547,1.0536899521114607,18.209999084472656,-1.2692293584712018,19.149999618530273,0.04399587965301266
1602,2006-11-14,19.729999542236328,19.799999237060547,18.950000762939453,19.40999984741211,11128800.0,0.021221524528385327,2.6956528950292737,0.941175150624376,75.63290308347578,66.95929069206973,-1.0931056404163435,-2.0923267913568253,-1.378087399125988,-0.8911034125479134,13.43703997312705,0.8499984741210938,0.8382756152410167,1.8164996147155748,-0.30158555731298264,3.934584786744132,0.757457028701296,2.8755422007298534,-2.0578842298827738,95.85800285763946,22.73460811625047,1.0590425860142785,11,-0.9849996566772461,-1.7299995422363281,-1.4699993133544922,-1.1499996185302734,-0.3299999237060547,1,0.003041123906899701,-1.1379346632202594,19.31999969482422,1.666663840969795,18.799999237060547,1.0536899521114607,18.209999084472656,0.003041123906899701
1603,2006-11-15,19.670000076293945,20.15999984741211,19.549999237060547,19.850000381469727,14767900.0,-0.0030410272343869282,-1.9047510921789992,-0.5625014901175405,73.28881580748971,68.52250788910472,-0.8374209959088503,-1.919676685698363,-1.2872358176486784,-0.9398151829603663,14.476175779605821,0.6100006103515625,0.9562233798078168,1.6225001335144036,-0.5867232562443796,3.8317235232731868,0.517888438635012,2.727111828393795,-1.7425386929755504,76.097563244913,1.0318189536695428,1.1046116948793914,11,-0.5349998474121094,-1.489999771118164,-1.4099998474121094,-1.0900001525878906,-0.37000083923339844,2,0.02287751709171526,2.6956528950292737,19.729999542236328,-1.1379346632202594,19.31999969482422,1.666663840969795,18.799999237060547,0.02287751709171526
1604,2006-11-16,19.6200008392334,19.75,19.280000686645508,19.75,19657900.0,-0.002541903246904731,6.2308053464794515,0.7222163353537067,68.69071204539419,70.14460777195848,-0.655714769472926,-1.7465766701556618,-1.2105202594556594,-0.9379690292239822,15.262315556681788,0.4699993133544922,1.0082014687182301,1.4375008583068833,-0.8112497116179398,3.6862514282317065,0.3131255733444718,2.561876143269295,-1.3799840709418838,72.16500724104068,-1.660813138767395,1.1243752849624111,11,-0.4850006103515625,-1.4400005340576172,-1.3600006103515625,-1.0400009155273438,-0.2900009155273473,3,0.019877643882082463,-1.9047510921789992,19.670000076293945,2.6956528950292737,19.729999542236328,-1.1379346632202594,19.31999969482422,0.019877643882082463
1605,2006-11-17,19.049999237060547,19.5,18.299999237060547,18.540000915527344,28128400.0,-0.029052068185085878,-1.4242398554270719,-3.9230893378523115,62.84721348389017,70.20595514871123,0.025095159897460917,-1.0774493896522124,-0.6127826513953849,-0.4053937985963607,15.880758789505652,1.3200016021728516,1.1012453533368394,0.7694993019104004,-1.4494191217303367,2.9884177255511375,-0.33995990990996816,1.878958513730769,1.1100006103515625,40.32256741347203,-31.412844383751406,1.1094592118203686,11,0.08500099182128906,-0.8699989318847656,-0.8899989128112793,-0.4699993133544922,0.220001220703125,4,0.03359586995426156,6.2308053464794515,19.6200008392334,-1.9047510921789992,19.670000076293945,2.6956528950292737,19.729999542236328,0.03359586995426156
1606,2006-11-20,20.86000061035156,20.940000534057614,19.299999237060547,19.489999771118164,30380900.0,0.09501319925356055,1.143791582986463,2.6862849962226822,68.80465726542468,69.75375109255747,-1.6145031599796376,-2.6707550125591197,-2.3737661749350103,-2.264471588013631,16.606279887356607,1.8900012969970668,1.1762443573345642,2.3550006866455035,0.04334112548705704,4.66666024780395,1.199170906066282,3.510830467224725,-2.560001373291012,96.96970134836477,26.895494913094197,1.1558297805792233,11,-1.3350000381469727,-2.289999961853024,-3.1400003433227504,-2.2800006866455043,-1.7100009918212855,0,-0.04266544923087956,-1.4242398554270719,19.049999237060547,6.2308053464794515,19.6200008392334,-1.9047510921789992,19.670000076293945,-0.04266544923087956
1607,2006-11-21,20.350000381469727,21.350000381469727,20.18000030517578,21.229999542236328,24807700.0,-0.02444871591368747,1.089284284991732,-0.6423347603633722,67.91366053543511,69.25142475978927,-1.0415933834521383,-1.9429742878624268,-1.8699548413413112,-1.8012634823477995,17.402682128846365,1.1700000762939453,1.2888022646180808,1.643500423431398,-0.5665561399799799,3.8535569868427757,0.538472141725709,2.748528705137087,-2.0500011444091797,67.21312705626175,-3.7605670907497455,1.1050282817056882,11,-0.619999885559082,-1.5749998092651367,-2.515000343322754,-1.7700004577636719,-1.159999847412113,1,-0.02751840075896539,1.143791582986463,20.86000061035156,-1.4242398554270719,19.049999237060547,6.2308053464794515,19.6200008392334,-0.02751840075896539
1608,2006-11-22,20.809999465942386,20.96999931335449,20.049999237060547,20.5,14547200.0,0.022604377191635106,1.9206390534694329,-0.3522724563422694,67.82105717722955,70.14753273459232,-1.3872418822773227,-2.174208412278009,-2.31706287725401,-2.3099264702015887,18.44601374311538,0.9200000762939418,1.3504295500698333,1.8874995231628446,-0.25379274760267734,4.028791793928367,0.8168533877800854,2.958145658545604,-2.388000183105472,82.29505859310278,12.017587251838293,1.0706461353827608,11,-1.024999618530277,-2.0349988937377965,-2.9199991226196325,-2.2299995422363317,-1.2699985504150426,2,-0.06775588099940688,1.089284284991732,20.350000381469727,1.143791582986463,20.86000061035156,-1.4242398554270719,19.049999237060547,-0.06775588099940688
1609,2006-11-24,20.61000061035156,20.940000534057614,20.399999618530273,20.5,4666100.0,-0.009610709309154197,-2.483861440964722,0.3548412898621014,65.82278345183394,69.49920533909027,-0.9063090650674468,-1.77125235141715,-2.125896343329984,-2.1320665393894878,19.80617074393682,0.5400009155273402,1.3059975782100963,1.5010005950927692,-0.5385857053137499,3.5405868954992883,0.4812074448895096,2.5207937452960287,-2.0708812835693315,75.73772152595326,4.9736662432267025,1.0197931502032596,11,-0.7850008010864222,-1.835000038146969,-2.6375002861022914,-2.0300006866455043,-0.6599998474121058,4,-0.06356144272179454,1.9206390534694329,20.809999465942386,1.089284284991732,20.350000381469727,1.143791582986463,20.86000061035156,-0.06356144272179454
1610,2006-11-27,20.07999992370605,20.950000762939453,20.059999465942386,20.57999992370605,13125600.0,-0.025715704558461283,-2.296295511380568,-4.5454293244556885,59.507517978910094,67.81436898100924,-0.19628772743153533,-1.1066040548255707,-1.6258981501662433,-1.6268727638295992,20.806942198270633,0.8900012969970668,1.260294284883397,0.8494998931884723,-1.1121587447058836,2.811158531082828,-0.13132942575870743,1.830329212135652,-1.428445354736322,38.0487927420306,-29.564706884436788,0.9808293189471788,11,-0.2550001144409144,-1.3049993515014613,-2.074999809265133,-1.4999999999999964,-0.6700000762939418,0,-0.03735059775147531,-2.483861440964722,20.61000061035156,1.9206390534694329,20.809999465942386,1.089284284991732,20.350000381469727,-0.03735059775147531
1611,2006-11-28,20.200000762939453,20.34000015258789,19.530000686645508,19.93000030517578,17317400.0,0.005976137434728246,1.9454566892543297,-0.5400009155273438,56.914122148001304,65.7345044326232,-0.19929060798853726,-1.0745626979240157,-1.8028502808888796,-1.7752263469640894,21.62843818457721,0.8099994659423828,1.3653873948282964,0.8380006790161119,-1.0039274828858566,2.6799288409180804,-0.0829634019348724,1.7589647599670961,-1.4405083614697247,36.81319717796194,-26.917155989983222,0.920964080950985,11,-0.3750009536743164,-1.4250001907348633,-2.2275004386901855,-1.6200008392333984,-0.8200016021728516,1,-0.04603961732922479,-2.296295511380568,20.07999992370605,-2.483861440964722,20.61000061035156,1.9206390534694329,20.809999465942386,-0.04603961732922479
1612,2006-11-29,20.299999237060547,20.86000061035156,20.100000381469727,20.670000076293945,13028100.0,0.0049504193239715555,1.026662122949933,-1.3703711552861724,58.36971963644328,64.0768270802847,-0.23460267986078165,-1.070345806661095,-1.9433709206125869,-1.8842830058864983,22.061511253961097,0.7600002288818324,1.3595036794073572,0.8369992256164558,-0.9764256781747775,2.650424129407689,-0.06971322627916265,1.7437116775120742,-1.4368865163908175,53.47217255163768,-7.445669200967323,0.9067124518956172,11,-0.47499942779541016,-1.524998664855957,-2.414999008178711,-1.7199993133544922,-0.5699996948242188,2,-0.05665022964290489,1.9454566892543297,20.200000762939453,-2.296295511380568,20.07999992370605,-2.483861440964722,20.61000061035156,-0.05665022964290489
1613,2006-11-30,20.61000061035156,20.899999618530273,20.149999618530273,20.520000457763672,13129300.0,0.015271004184328252,1.2388120886378646,-0.2432431039193252,69.2307762845714,64.13683421797106,-0.4439261766593887,-1.226651700756733,-2.2927395671961506,-2.2140862685646816,22.257363418738517,0.75,1.2926827022644467,1.0095005989074686,-0.7065720429128604,2.7255732407277975,0.15146427799730589,1.8675369198176313,-1.6474123832498293,76.05632856899138,7.918338298731214,0.8580363209101641,11,-0.7850008010864222,-1.740000724792477,-2.7425003051757777,-2.0300006866455043,0.2699985504150426,3,-0.06889859457746628,1.026662122949933,20.299999237060547,1.9454566892543297,20.200000762939453,-2.296295511380568,20.07999992370605,-0.06889859457746628
1614,2006-12-01,20.200000762939453,20.700000762939453,19.93000030517578,20.559999465942386,13422300.0,-0.01989324770840517,1.4062465541134572,-3.9999788072735414,61.55116508759638,63.99282884060507,0.0636972024828566,-0.7063768471686771,-1.8928659426925982,-1.8227211826476832,22.54661125258616,0.7700004577636719,1.1711061985989488,0.5065007209777832,-1.1212753773821653,2.1342768193377317,-0.3073873282021893,1.3203887701577557,-1.1419160496630028,47.18310142930252,-22.883278564765313,0.8138880491799735,12,0.1249990463256836,-1.255000114440918,-2.445000648498535,-1.6200008392333984,0.5,4,-0.032673258538831296,1.2388120886378646,20.61000061035156,1.026662122949933,20.299999237060547,1.9454566892543297,20.200000762939453,-0.032673258538831296
1615,2006-12-04,20.450000762939453,20.700000762939453,20.049999237060547,20.299999237060547,8864700.0,0.012376237156320746,1.0,-0.41667240639387537,59.75821148045808,62.987668197831006,0.03707014888102833,-0.8345593491424843,-2.136111283527576,-2.078195881374583,22.42897201582252,0.6500015258789062,1.0871877264582253,0.6520007133483894,-0.8809035786622026,2.1849050053589814,-0.1144514326569066,1.4184528593536854,-1.3002394229352703,67.15334259627942,-1.6990366740756286,0.7664521460052964,12,-0.010000228881835938,-1.3100004196166992,-2.7400007247924805,-1.8700008392333984,-0.06000137329101207,0,-0.024449876838446127,1.4062465541134572,20.200000762939453,1.2388120886378646,20.61000061035156,1.026662122949933,20.299999237060547,-0.024449876838446127
1616,2006-12-05,20.540000915527344,20.850000381469727,20.459999084472656,20.600000381469727,8529300.0,0.004400985292430493,-2.5454159261346394,-0.3999923706830782,57.40403283846887,61.81993178705699,-0.11521122020919705,-0.8209461276171766,-2.2317116301957256,-2.1658580621665564,22.357828362313388,0.39999961853027344,1.0622867011947754,0.649500846862793,-0.8240059790290921,2.123007672754678,-0.08725256608315135,1.3862542598087373,-1.3022300138645377,62.886705377350516,-2.444320963719896,0.7367534129459431,12,-0.29000091552734375,-1.2300004959106445,-3.007500648498535,-1.960000991821289,-0.6400012969970703,1,-0.05501465519706983,1.0,20.450000762939453,1.4062465541134572,20.200000762939453,1.2388120886378646,20.61000061035156,-0.05501465519706983
1617,2006-12-06,21.239999771118164,21.600000381469727,20.65999984741211,20.799999237060547,17358200.0,0.0340797869712679,-1.6111150847578857,-7.333407508662619,62.84778672660298,61.26734618143181,-0.7550932965158381,-1.4379389770309103,-2.9144626201971207,-2.8618198478858936,21.932578199560414,1.0599994659423828,1.1364733059991252,1.2499997138977044,-0.30774564687371253,2.8077450746691213,0.4711270335119977,2.028872394283411,-1.9177396902630797,78.44307820928525,13.876042582623441,0.7788726803857076,12,-0.6749992370605469,-1.6299991607666016,-3.7074995040893555,-2.6599998474121094,-1.6399993896484375,2,-0.08757065114853546,-2.5454159261346394,20.540000915527344,1.0,20.450000762939453,1.4062465541134572,20.200000762939453,-0.08757065114853546
1618,2006-12-07,20.8700008392334,21.850000381469727,20.780000686645508,21.440000534057614,18451900.0,-0.01741991223502204,-1.85333251953125,-1.2954522794955856,59.72006174707194,60.58926599201382,-0.4198386204234623,-0.982867009650441,-2.558239487655321,-2.4765618017180344,21.558721342331715,1.0699996948242188,1.0017317824285072,0.7940007209777846,-0.7583890037034813,2.3463904456590505,0.017805858637149896,1.5701955833184194,-1.4110763403414346,48.95835920340382,-14.042507523008233,0.7761948623406331,12,-0.18000030517578125,-1.1000003814697266,-3.217500686645508,-2.3550004959106445,-2.110000610351559,3,-0.05462392195279586,-1.6111150847578857,21.239999771118164,-2.5454159261346394,20.540000915527344,1.0,20.450000762939453,-0.05462392195279586
1619,2006-12-08,20.709999084472656,21.049999237060547,20.3700008392334,20.600000381469727,11805300.0,-0.007666590720013522,-1.3859685520490692,-0.19298028402778827,63.78737309954269,61.06480544986188,-0.27285386157790015,-0.6597965011967588,-2.4141567937474306,-2.30742543218917,22.004897989601602,0.6799983978271484,0.902198017476497,0.5089989662170424,-0.7931923572019208,1.8111902896360057,-0.14209669549243742,1.1600946279265223,-1.0597885149744712,36.666634877543,-27.996543168778167,0.6510956617094813,12,-0.019998550415039062,-0.9399986267089844,-2.9874987602233887,-2.1949987411499023,-2.259998321533203,4,0.008208598928495459,-1.85333251953125,20.8700008392334,-1.6111150847578857,21.239999771118164,-2.5454159261346394,20.540000915527344,0.008208598928495459
1620,2006-12-11,20.540000915527344,20.979999542236328,20.46999931335449,20.700000762939453,7607900.0,-0.008208506830537199,-2.3999669396266152,-1.4545612179431604,46.34703315653337,59.890684450809886,-0.034355357831021394,-0.37182146287909745,-2.252709944046373,-2.122721736925321,22.475186577305394,0.5100002288818395,0.7602398256524623,0.25200071334838725,-0.8770718853737485,1.381073312070523,-0.31253558601267883,0.8165370127094533,-0.7138071610714363,11.486495194253209,-47.06226250536501,0.5645362993610673,12,0.34999942779541016,-0.5600004196166992,-2.817500591278076,-2.02500057220459,-2.240001678466797,0,0.007789670899729817,-1.3859685520490692,20.709999084472656,-1.85333251953125,20.8700008392334,-1.6111150847578857,21.239999771118164,0.007789670899729817
1621,2006-12-12,20.170000076293945,20.63999938964844,19.959999084472656,20.5,12581600.0,-0.018013671993251656,1.2295139377452446,2.0625014901175405,47.877353822346585,58.724866027021356,0.3698343881457973,0.06864374020584307,-1.8867095357703718,-1.717903110160627,22.060955942119502,0.6800003051757848,0.6306364714255182,-0.16050014495849751,-1.1962909638804646,0.8752906739634696,-0.6783955544194811,0.35739526450248604,1.6800003051757812,11.111155963487922,-44.42729287623924,0.5178954094609843,12,0.7200002670288086,-0.18999958038330078,-2.3999996185302734,-1.6549997329711914,-1.8199996948242188,1,0.010907253967394004,-2.3999669396266152,20.540000915527344,-1.3859685520490692,20.709999084472656,-1.85333251953125,20.8700008392334,0.010907253967394004
1622,2006-12-13,19.790000915527344,20.38999938964844,19.71999931335449,20.38999938964844,16348300.0,-0.0188398195007059,1.2333392673219459,1.8181776146576993,37.74039596760621,55.225934880691895,0.7486063881458058,0.4778691327739608,-1.4413840407982939,-1.3087744734276825,21.222322292970908,0.6700000762939524,0.5808720762168598,-0.543499374389647,-1.5722907831923933,0.4852920344130993,-1.0578950787910202,-0.02910366998827385,2.022199440002442,3.286458547872797,-46.84879477907886,0.5143957044013734,12,0.9949989318847656,0.18999958038330078,-2.072500705718994,-1.2750005722045898,-0.4400005340576172,2,0.005558297014358615,1.2295139377452446,20.170000076293945,-2.3999669396266152,20.540000915527344,-1.3859685520490692,20.709999084472656,0.005558297014358615
1623,2006-12-14,20.1200008392334,20.280000686645508,19.799999237060547,19.850000381469727,8739900.0,0.01667508380189786,-1.5945831700929955,-0.4500019073534808,44.28904563632771,53.3079216083287,0.38195736278660064,0.19321704282189955,-1.688303345304604,-1.6108631989282358,20.027517222468116,0.48999977111816406,0.5568694766729188,-0.23599948883056499,-1.2225063854433955,0.7505074077822655,-0.7292529371369803,0.2572539594758503,1.6085114746093758,30.075304422898125,-16.126533815203526,0.49325344830641443,12,0.6649990081787109,-0.1400003433227539,-2.2875003814697266,-1.6050004959106445,-1.1700000762939453,3,-0.02584495209113946,1.2333392673219459,19.790000915527344,1.2295139377452446,20.170000076293945,-2.3999669396266152,20.540000915527344,-0.02584495209113946
1624,2006-12-15,20.01000022888184,20.399999618530273,19.809999465942386,20.34000015258789,10335700.0,-0.005467226926604396,1.622229569065254,-1.2222198674748028,49.09561092837149,52.12318821365242,0.5164861124639977,0.3519796979286447,-1.5109063506129239,-1.4734673536990748,19.243746460046488,0.5900001525878871,0.5095572037426486,-0.36550006866454865,-1.3050516040076054,0.5740514666785081,-0.835275836336077,0.10427569900697975,1.638171564941402,23.015941495876238,-23.216814524113165,0.46977576767152845,12,0.7749996185302699,-0.02999973297119496,-2.039999961853031,-1.4949998855590856,-0.9899997711181676,4,-0.06246876490265041,-1.5945831700929955,20.1200008392334,1.2333392673219459,19.790000915527344,1.2295139377452446,20.170000076293945,-0.06246876490265041
1625,2006-12-18,19.690000534057614,20.25,19.540000915527344,20.09000015258789,9570100.0,-0.015991988563915593,-1.0285721292312555,1.2121203363870423,43.734637516865,50.604366511251996,0.8016439603760439,0.7614236799290026,-1.1290629328219133,-1.136277329250067,19.642719767897237,0.7099990844726562,0.3484859761022854,-0.717499828338628,-1.4969156618585409,0.06191600518128482,-1.1072077450985844,-0.3277919115786716,1.881044360546877,13.636347873129562,-32.39217490955717,0.3897079167599571,12,1.0050001144409215,0.34499931335449574,-1.5025005340576136,-1.1750001907348597,-0.6499996185302699,0,-0.06297611668284842,1.622229569065254,20.01000022888184,-1.5945831700929955,20.1200008392334,1.2333392673219459,19.790000915527344,-0.06297611668284842
1626,2006-12-19,19.96999931335449,20.059999465942386,19.350000381469727,19.600000381469727,9741900.0,0.014220354073254837,1.5818184340299006,-0.9249982118589344,46.117646214045855,48.74546200985676,0.48308952636077507,0.43355827322595886,-1.3452683265043142,-1.4041489588819118,18.713796542121063,0.7099990844726598,0.28103431731691586,-0.39300098419189666,-1.1652320002680376,0.3792300318842443,-0.7791164922299672,-0.0068854761538261755,1.4791829425053749,59.04756022684716,13.383910718048512,0.38611550803807093,12,0.6300010681152379,0.10500049591064808,-1.694999217987057,-1.4549989700317347,-1.1799983978271449,1,-0.08362544485302847,-1.0285721292312555,19.690000534057614,1.622229569065254,20.01000022888184,-1.5945831700929955,20.1200008392334,-0.08362544485302847
1627,2006-12-20,19.790000915527344,20.18000030517578,19.700000762939453,20.100000381469727,7418700.0,-0.00901344036135121,1.04255422762413,-0.8378388131102324,40.04853559894526,46.55973688228713,0.48698726073443055,0.6002256994322543,-1.1077333078004798,-1.2167790881122258,17.492394696827144,0.4799995422363281,0.20377766512755358,-0.5449994087219245,-1.358710575541913,0.268711758098064,-0.951854992131917,-0.13814382531193203,1.4912467903813074,41.904843215828464,0.0821245465753151,0.4068555834099937,12,0.40999889373779297,0.28499889373779297,-1.4975008964538574,-1.2750005722045898,-1.5,2,-0.07276404585346863,1.5818184340299006,19.96999931335449,-1.0285721292312555,19.690000534057614,1.622229569065254,20.01000022888184,-0.07276404585346863
1628,2006-12-21,19.399999618530273,19.96999931335449,19.200000762939453,19.700000762939453,7915000.0,-0.0197069873145419,-1.1999994550423467,0.9677472943290121,40.24388031330786,43.943793239372155,0.722521071613567,0.9266890046236149,-0.6748242432717504,-0.8132964258496429,16.371408754131323,0.7699985504150355,0.1245164222045112,-0.864500713348388,-1.7463999802880608,0.017398553591284838,-1.3054503468182226,-0.42355107987855334,1.7267483014232639,16.666587193731175,-23.46691490884298,0.4409496334698357,12,0.6900005340576172,0.6750001907348633,-1.0274996757507324,-0.8849992752075195,-1.0499992370605469,3,-0.0025772803115310383,1.04255422762413,19.790000915527344,1.5818184340299006,19.96999931335449,-1.0285721292312555,19.690000534057614,-0.0025772803115310383
1629,2006-12-22,19.299999237060547,19.770000457763672,19.21999931335449,19.51000022888184,5375200.0,-0.005154658940003776,-1.9729724156773014,0.7000006357804641,35.44300741307313,42.73223482343212,0.6721647188668349,0.9734232370442655,-0.5260682199975761,-0.7071251593398884,15.18984333816427,0.5500011444091832,-0.06831500110391886,-0.899001026153563,-1.8635714781891508,0.06556942588202475,-1.381286252171357,-0.41671580013576914,1.6340739671915827,9.523671121994107,-26.068729287632003,0.4822852260177935,12,0.6200008392333984,0.7750005722045898,-0.6424989700317383,-0.784998893737793,-0.8400001525878906,4,-0.01813463668169557,-1.1999994550423467,19.399999618530273,1.04255422762413,19.790000915527344,1.5818184340299006,19.96999931335449,-0.01813463668169557
1630,2006-12-26,19.32999992370605,19.479999542236328,19.270000457763672,19.3799991607666,3515800.0,0.0015544397840128177,-1.4706040750381473,0.23809048055877258,34.447277956772226,41.24000417170164,0.5056497771386077,0.9321450529456001,-0.5020908409355265,-0.728801819580422,14.400863134286764,0.20999908447265625,-0.22808508610770417,-0.8315003395080609,-1.870959435154262,0.2079587561381402,-1.3512298873311614,-0.31177079168496036,1.4306660364148094,13.26522668265171,-18.094936312407533,0.5197295478231005,12,0.47000026702881215,0.7449998855590856,-0.6724996566772425,-0.8149995803832972,-1.1399993896484375,1,-0.016037220236209127,-1.9729724156773014,19.299999237060547,-1.1999994550423467,19.399999618530273,1.04255422762413,19.790000915527344,-0.016037220236209127
1631,2006-12-27,19.270000457763672,19.600000381469727,19.209999084472656,19.549999237060547,4912700.0,-0.003103955829239169,1.052632635647242,5.6000610360871885,19.69230046920798,39.23466022743517,0.4744523612550964,0.968557297971536,-0.40865229544367665,-0.6637764808250282,14.171681906805258,0.3900012969970703,-0.416650129136066,-0.8449997901916504,-1.957824724736291,0.2678251443529902,-1.4014122574639707,-0.2885873229193301,1.3345989826390472,7.142829338928225,-17.507291132338878,0.5564124672723201,12,0.5299997329711914,1.255000114440918,-0.6125001907348633,-0.755000114440918,-0.8900012969970703,2,-0.011935627232622315,-1.4706040750381473,19.32999992370605,-1.9729724156773014,19.299999237060547,-1.1999994550423467,19.399999618530273,-0.011935627232622315
1632,2006-12-28,19.149999618530273,19.350000381469727,19.100000381469727,19.190000534057614,5036400.0,-0.006227339718876457,-2.571444141689373,0.14286103542233064,21.333312988281165,36.68402326654111,0.5521905893546162,1.051917992546315,-0.24108787983501756,-0.5309339443645342,13.522777194853294,0.25,-0.4847146172210195,-0.9075006484985337,-2.096323903360254,0.2813226063631866,-1.5019122759293921,-0.31308902106767533,1.3141399541261194,5.747045798346986,-15.174397442669441,0.5944116274308597,12,0.6000003814697266,1.3250007629394531,-0.10249900817871094,-0.6349992752075195,-0.35000038146972656,3,-0.01879888825974607,1.052632635647242,19.270000457763672,-1.4706040750381473,19.32999992370605,-1.9729724156773014,19.299999237060547,-0.01879888825974607
1633,2006-12-29,19.190000534057614,19.51000022888184,19.1299991607666,19.149999618530273,4976400.0,0.002088820695778759,-8.499809269502283,-1.0,23.61112858778658,33.85241411758723,0.4094544355489411,0.948721075461421,-0.2159607863949944,-0.5473515472672581,12.711092149712014,0.3800010681152379,-0.5406937230970819,-0.7964997291564977,-2.0156156832438974,0.422616224930902,-1.4060577062001975,-0.18694175211279784,1.11044233565638,13.432857065586635,-5.269853011095638,0.6095579770437001,12,0.48499965667724965,1.284999847412113,0.06250000000000355,-0.5600004196166957,-0.6400012969970668,4,-0.04689940560100492,-2.571444141689373,19.149999618530273,1.052632635647242,19.270000457763672,-1.4706040750381473,19.32999992370605,-0.04689940560100492
1634,2007-01-03,19.540000915527344,20.100000381469727,19.18000030517578,19.399999618530273,12724500.0,0.01823868534284645,-2.1724144734894946,3.4999523173758593,33.660138052086765,32.73302528816742,-0.01589841260364011,0.576286439485564,-0.49316668078670034,-0.8762840909557212,12.413099470257627,0.9200000762939453,-0.5111064334908448,-0.4134993553161621,-1.6439598454406017,0.8169611348082775,-1.0287296003783801,0.2017308897460559,0.6163888555973394,44.00005340576172,23.37724045613595,0.615230245062219,1,0.09999942779541016,0.9349994659423828,-0.26000070571899414,-0.9100008010864258,-1.2300014495849574,2,-0.06090074095707898,-8.499809269502283,19.190000534057614,-2.571444141689373,19.149999618530273,1.052632635647242,19.270000457763672,-0.06090074095707898
1635,2007-01-04,19.950000762939453,20.11000061035156,19.200000762939453,19.56999969482422,13241700.0,0.02098259100317157,1.5999967302630667,2.714268197980954,46.45162441479782,32.770133977139864,-0.4303998363206638,0.13376544322490247,-0.8295873914878911,-1.2682065947689765,12.103952939601422,0.9099998474121058,-0.5308891640756173,0.021500492095945845,-1.1865999169631039,1.2296009011549955,-0.582549712433579,0.6255506966254707,-0.8500003814697266,84.15843453924352,59.75757128597011,0.6040502045295252,1,-0.3100004196166992,0.5249996185302734,-0.6500005722045898,-1.3200006484985352,-2.0400009155273438,3,-0.07468679806943823,-2.1724144734894946,19.540000915527344,-8.499809269502283,19.190000534057614,-2.571444141689373,19.149999618530273,-0.07468679806943823
1636,2007-01-05,19.40999984741211,19.57999992370605,19.170000076293945,19.520000457763672,12759200.0,-0.02706771402888808,2.565223160234269,-0.2894744767354314,44.171766578125165,33.228270752604296,0.02437466539130284,0.6163705299483588,-0.19755387360549292,-0.7065383613206961,11.607634774922449,0.7800006866455078,-0.5859850001739311,-0.46200037002563477,-1.6552904589199535,0.731289718868684,-1.0586454144727924,0.13464467442152284,-0.28979946136474766,30.69300947442181,3.4717231990513646,0.596645044447159,1,0.19500064849853516,1.0650005340576172,-0.1099996566772461,-0.7799997329711914,-1.1499996185302699,4,-0.06285416398481602,1.5999967302630667,19.950000762939453,-2.1724144734894946,19.540000915527344,-8.499809269502283,19.190000534057614,-0.06285416398481602
1637,2007-01-08,19.3799991607666,19.729999542236328,19.25,19.36000061035156,7549800.0,-0.0015456304421098688,-3.0,-0.1818039950062745,37.49998389065229,32.923393372309235,-0.011062951962703238,0.5268940332185785,-0.07235974936346778,-0.6530684422875339,10.463825238802425,0.4799995422363281,-0.5943682210867252,-0.39900102615356303,-1.421009679899381,0.6230076275922549,-0.9100053530264702,0.11200330071934417,-0.2400027702331542,25.510166347802652,-1.294334347297113,0.5110043268729084,1,0.22500133514404297,1.095001220703125,-0.07999897003173828,-0.7499990463256836,-0.8899993896484375,0,-0.05159958943777598,2.565223160234269,19.40999984741211,1.5999967302630667,19.950000762939453,-2.1724144734894946,19.540000915527344,-0.05159958943777598
1638,2007-01-09,19.729999542236328,19.96999931335449,19.200000762939453,19.559999465942386,17773900.0,0.01805987598690284,1.3692276994134316,8.50061993323627,45.62499292195428,34.05472509551824,-0.3456822824899106,0.09181603578971931,-0.32661742480262035,-0.9955286621961719,9.168945115730004,0.7699985504150355,-0.6295025320214407,0.007999420166015625,-0.8755962853758987,0.89159512570793,-0.43379843260494155,0.4497972729369728,-0.5706030673065179,59.57437742349833,30.95675604819389,0.44179785277095784,1,-0.1249990463256836,0.7450008392333984,-0.42999935150146484,-1.0999994277954102,-0.37999916076660156,1,-0.04713635715930531,-3.0,19.3799991607666,2.565223160234269,19.40999984741211,1.5999967302630667,19.950000762939453,-0.04713635715930531
1639,2007-01-10,20.8799991607666,21.100000381469727,19.649999618530273,19.75,28393600.0,0.05828685480039919,-1.1804524001761072,6.647050903746394,64.76424144841036,37.423276594589154,-1.394651943993896,-1.101256587918968,-1.3781100036188931,-2.163797345833082,8.872764928951286,1.4500007629394531,-0.5940609125270413,1.1494990348815932,0.22362575332077128,2.075372316442415,0.6865623941011805,1.612435675662006,-1.7015906031283556,88.60097482300203,55.68875439662288,0.46293664078041163,1,-0.779998779296875,-0.404998779296875,-1.5324993133544922,-2.2499990463256836,-1.0699996948242152,2,-0.1115900391454091,1.3692276994134316,19.729999542236328,-3.0,19.3799991607666,2.565223160234269,19.40999984741211,-0.1115900391454091
1640,2007-01-11,20.700000762939453,21.049999237060547,20.13999938964844,20.809999465942386,24537300.0,-0.008620613269245903,2.084754420051131,-0.09734405725426304,59.28754502043975,41.82274821139268,-1.11738725974827,-0.9577617455679572,-1.124488375424363,-2.0004260745292726,8.56057879684797,0.9099998474121058,-0.5307462882234333,0.9615006446838379,0.003953746734069341,1.9190475426336064,0.4827271957089536,1.4402740936587222,-1.5,79.27463444137423,47.61661006401438,0.47877344897488405,1,-0.6000003814697266,-0.22500038146972656,-1.0650005340576172,-2.070000648498535,-0.870000839233402,3,-0.11545899559946105,-1.1804524001761072,20.8799991607666,1.3692276994134316,19.729999542236328,-3.0,19.3799991607666,-0.11545899559946105
1641,2007-01-12,20.38999938964844,20.75,20.170000076293945,20.290000915527344,13827700.0,-0.014975911201222103,-2.4117627259365637,-0.9090877564113709,57.389134327909524,45.82895058246249,-0.7060558627953419,-0.6645029122177242,-0.7403690320574299,-1.6861902449507475,8.953931299574942,0.5799999237060547,-0.4390099130268048,0.6404993057251005,-0.3426316107985805,1.6236302222487815,0.14893384746325822,1.1320647639869428,-1.1139986419677754,62.63151924364595,30.936622641233086,0.4915654582618413,1,-0.274999618530277,0.08500099182128551,-0.5999989509582555,-1.759999275207523,-0.4300003051757848,4,-0.12162823033213888,2.084754420051131,20.700000762939453,-1.1804524001761072,20.8799991607666,1.3692276994134316,19.729999542236328,-0.12162823033213888
1642,2007-01-16,19.899999618530273,20.56999969482422,19.799999237060547,20.299999237060547,13046400.0,-0.02403137742941419,-1.566666560702921,-4.0000572213319705,56.00961009426696,49.42878186096032,-0.11005386825274144,-0.1748019691105931,-0.20330593498574956,-1.1880561495917377,9.423132713240697,0.7700004577636719,-0.35074743244095075,0.14499959945678853,-0.8403136237517366,1.1303128226653136,-0.3476570121474758,0.6376562110610529,-0.5510388854980448,36.842052428005104,3.1120795847735465,0.49265661160426333,1,0.2350006103515625,0.5750007629394531,-0.11999940872192383,-1.2699995040893555,0.2800006866455078,1,-0.08241203121035823,-2.4117627259365637,20.38999938964844,2.084754420051131,20.700000762939453,-1.1804524001761072,20.8799991607666,-0.08241203121035823
1643,2007-01-17,19.600000381469727,20.040000915527344,19.520000457763672,19.809999465942386,10687600.0,-0.015075338834740326,-1.810821399482437,0.5249982118589603,53.44037810977486,51.62658631181455,0.2840956822458196,0.08879526365085155,0.15478088383343902,-0.871844547941059,9.730686984769262,0.5200004577636719,-0.21092141722369817,-0.12899961471557475,-1.101113910283594,0.8431146808524446,-0.6150567624995844,0.3570575330684349,-0.18099806249999872,5.063286555002263,-30.417944068236025,0.48605714778401027,1,0.5349998474121094,0.875,0.4875001907348633,-0.8450002670288086,0.4799995422363246,2,-0.056632683099383074,-1.566666560702921,19.899999618530273,-2.4117627259365637,20.38999938964844,2.084754420051131,20.700000762939453,-0.056632683099383074
1644,2007-01-18,18.76000022888184,19.5,18.600000381469727,19.399999618530273,17916900.0,-0.0428571498081215,1.1428558453413018,3.047629427792847,44.48743253264079,51.408342769352664,1.119549758747226,0.8752199673694498,1.0288311957490777,-0.013486120720870076,9.437525171484879,1.0,-0.09035487015519905,-0.9064997673034618,-1.9598806786236374,0.1468811440167137,-1.4331902229635496,-0.37980931164337406,2.340000152587887,6.530609067306228,-30.448790895526415,0.526690455660088,1,1.090000152587887,1.090000152587887,1.470000267028805,0.11999988555907848,1.1000003814697195,3,0.03144990114016921,-1.810821399482437,19.600000381469727,-1.566666560702921,19.899999618530273,-2.4117627259365637,20.38999938964844,0.03144990114016921
1645,2007-01-19,18.450000762939453,19.0,18.420000076293945,18.56999969482422,13628800.0,-0.016524491586366263,-5.444432670707413,0.18749850988246056,42.43542993804286,51.21541647601018,1.3347626500670948,1.1463316256143905,1.3693358674847431,0.3143730604501407,9.604159383243847,0.5799999237060547,0.013192495658593373,-1.1544992446899407,-2.3397677706210587,0.030769281241177282,-1.7471335076555015,-0.5618649817243799,2.5999996185302727,1.2875831599938115,-37.835644956454736,0.5926342629655592,1,1.3099994659423828,1.3099994659423828,1.7799997329711914,0.42999935150146484,2.009998321533203,4,0.07371266378128105,1.1428558453413018,18.76000022888184,-1.810821399482437,19.600000381469727,-1.566666560702921,19.899999618530273,0.07371266378128105
1646,2007-01-22,18.299999237060547,18.549999237060547,17.920000076293945,18.540000915527344,14227200.0,-0.008130163668080392,3.846178675704623,2.0000317894268367,42.2018351834606,51.73784439743332,1.4647906297873767,1.2277536065581316,1.5380900080785338,0.4847368072852447,10.27502921047684,0.6299991607666016,0.057160056264219605,-1.2210007667541518,-2.52700145413705,0.0849999206287464,-1.874001110445601,-0.5680004230627027,2.644801132202147,14.339593036521054,-27.80731048582807,0.6530003436914499,1,1.210000991821289,1.210000991821289,2.1350011825561523,0.5800008773803711,2.220001220703125,0,0.08360659838427731,-5.444432670707413,18.450000762939453,1.1428558453413018,18.76000022888184,-1.810821399482437,19.600000381469727,0.08360659838427731
1647,2007-01-23,18.350000381469727,18.63999938964844,18.149999618530273,18.200000762939453,11016600.0,0.002732303087090715,-2.9199682619609204,-0.6249940395772073,42.307694994854394,51.36925573886668,1.4006081458376123,1.1218580735518557,1.4897559157444569,0.4522422422682979,10.771565683745802,0.4899997711181676,0.02003124521730726,-1.0989995956420913,-2.498020161044323,0.3000209697601406,-1.7985098783432072,-0.39948931294097534,2.413311970214842,20.283025233672607,-24.44279809382215,0.6995102827011157,1,1.1599998474121094,1.1599998474121094,2.0850000381469727,0.5299997329711914,2.049999237060547,1,0.08773834711353712,3.846178675704623,18.299999237060547,-5.444432670707413,18.450000762939453,1.1428558453413018,18.76000022888184,0.08773834711353712
1648,2007-01-24,19.350000381469727,19.450000762939453,18.540000915527344,18.739999771118164,14808300.0,0.05449591167364898,1.2469093940293026,4.066681077781875,48.445168119757724,49.556025369016375,0.38111496914136467,0.12429275031077935,0.5063012305989076,-0.5252165172679213,11.122930436779738,1.1000003814697266,0.055285000567813825,-0.09649963378906179,-1.4960674591963894,1.3030681916182658,-0.7962835464927274,0.6032842789146038,1.2427132336914042,90.50635279915498,43.801370379206304,0.6997839127036644,1,0.13499927520751953,0.15999984741210938,1.0324997901916504,-0.4700002670288086,0.4799995422363246,2,0.04289405205908392,-2.9199682619609204,18.350000381469727,3.846178675704623,18.299999237060547,-5.444432670707413,18.450000762939453,0.04289405205908392
1649,2007-01-25,18.950000762939453,19.84000015258789,18.799999237060547,19.399999618530273,16158800.0,-0.020671814503597008,-1.773328721799922,-0.7377023038246993,41.80328176406544,47.61332945164146,0.5347929101601636,0.5235706685680128,0.9488429250693713,-0.10748720991775329,11.661038682351958,1.0400009155273438,0.10776055399594497,-0.47899932861328054,-1.8949369609035358,0.9369383036769747,-1.18696814475841,0.22896948753184887,1.4823500398896456,53.64586696442497,11.19606779321532,0.7079688161451276,1,0.38499927520751953,0.5599994659423828,1.4324994087219238,-0.07000064849853516,0.1399993896484375,3,0.059630560172669655,1.2469093940293026,19.350000381469727,-2.9199682619609204,18.350000381469727,3.846178675704623,18.299999237060547,0.059630560172669655
1650,2007-01-26,19.020000457763672,19.270000457763672,18.489999771118164,18.86000061035156,11963600.0,0.00369391514543449,1.3636389908389446,-0.35555612069733633,46.53641815578733,46.40747209918344,0.22509505527970575,0.4523479176987131,0.9040554558357172,-0.15517838862832534,12.075566606023166,0.7800006866455078,0.1073500784649788,-0.39349966049194407,-1.8207422527734387,1.0337429317895506,-1.1071209566326914,0.32012163564880325,1.2616093014733174,57.2916842583146,12.803060128242358,0.7136212961407472,1,0.22499942779541016,0.48999977111816406,1.362499713897705,-0.06000041961669922,0.2199993133544922,4,0.04416404481446845,-1.773328721799922,18.950000762939453,1.2469093940293026,19.350000381469727,-2.9199682619609204,18.350000381469727,0.04416404481446845
1651,2007-01-29,19.040000915527344,19.049999237060547,18.600000381469727,18.93000030517578,9491900.0,0.001051548753013165,5.923205587182347,0.6875044703526062,46.975105031428825,45.40363820331254,-0.00730989046611441,0.4366186497637159,0.8932557184755829,-0.15683868559472103,12.702107078350815,0.4499988555908203,-0.07981610526933736,-0.36199922561645437,-1.7977910478094472,1.0737925965765385,-1.079895136712949,0.3558966854800403,1.0999122627330635,52.662781996891816,5.535012827899983,0.717895911096496,1,-0.06000041961669922,0.4699993133544922,1.3249993324279785,-0.015000343322753906,-0.010000228881835938,0,0.07457973217781144,1.3636389908389446,19.020000457763672,-1.773328721799922,18.950000762939453,1.2469093940293026,19.350000381469727,0.07457973217781144
1652,2007-01-30,18.790000915527344,19.15999984741211,18.75,19.15999984741211,5260400.0,-0.01313025146947977,1.2162217892012825,-3.3636079900124844,41.485520391697506,44.07532067908172,0.07674950993160579,0.6938390947582178,1.1365235732288212,0.09825856879150052,13.24500042720415,0.4099998474121094,-0.24898148366431627,-0.5939992904663072,-2.0519484686767733,0.8639498877441589,-1.322973879571542,0.13497529863892765,1.2167174766150772,22.222300713913327,-22.367274353367804,0.7289745891052333,1,0.08999919891357422,0.7199993133544922,1.547499179840088,0.2349996566772461,-0.010000228881835938,1,0.09207022128491338,5.923205587182347,19.040000915527344,1.3636389908389446,19.020000457763672,-1.773328721799922,18.950000762939453,0.09207022128491338
1653,2007-01-31,18.290000915527344,18.84000015258789,18.13999938964844,18.770000457763672,18316000.0,-0.02660989758583876,1.2580708673528918,1.297299805140577,23.408646828416593,41.73323337861237,0.4150290105448917,1.1836422053223146,1.6257768400951775,0.6110384116234542,14.021392189428973,0.7000007629394496,-0.41660796429363955,-1.048999309539795,-2.5855966227322256,0.4875980036526357,-1.8172979661360102,-0.2807006529435796,1.5915143776641685,8.823615209415376,-28.95133193638239,0.7682986565962151,1,0.5899991989135742,1.2199993133544922,1.847498893737793,0.7349996566772461,0.3499984741210973,2,0.11536350997181422,1.2162217892012825,18.790000915527344,5.923205587182347,19.040000915527344,1.3636389908389446,19.020000457763672,0.11536350997181422
1654,2007-02-01,18.350000381469727,18.450000762939453,17.899999618530273,18.399999618530273,24953000.0,0.0032804517735942618,6.333273994201719,0.1041651765491262,25.263163812270392,39.82520380908209,0.32492417547616625,1.0855779355833732,1.5571181371579819,0.5622217100352387,14.174258601420748,0.5500011444091797,-0.5556369297429384,-0.9294998168945305,-2.524378993201971,0.6653793594129098,-1.726939405048249,-0.13206022874081214,1.413823998707933,32.84675089624447,0.307965201076577,0.7974395881537198,2,0.5199995040893555,1.1499996185302734,1.732499599456787,0.6750001907348633,0.5100002288818324,3,0.0806539243307518,1.2580708673528918,18.290000915527344,1.2162217892012825,18.790000915527344,5.923205587182347,19.040000915527344,0.0806539243307518
1655,2007-02-02,18.459999084472656,18.709999084472656,18.31999969482422,18.3799991607666,9970700.0,0.0059944796030635406,-2.9000162125561477,-1.6000228885328451,28.791201881358674,38.33513344218188,0.24193492558381635,0.9046083081445175,1.457935523668226,0.46767169986580015,14.188633419791834,0.3899993896484375,-0.6696740805566535,-0.745001029968261,-2.3471899180258866,0.8571878580893646,-1.5460954739970738,0.056093414060551794,1.1547193147732138,44.444393985495076,15.063084538927448,0.8010944440288132,2,0.4100008010864258,1.0400009155273438,1.5375008583068848,0.5650014877319336,-0.6199989318847656,4,0.034127903540642546,6.333273994201719,18.350000381469727,1.2580708673528918,18.290000915527344,1.2162217892012825,18.790000915527344,0.034127903540642546
1656,2007-02-05,18.190000534057614,18.489999771118164,17.950000762939453,18.209999084472656,14192800.0,-0.01462614105122828,-1.1600042724772357,-0.24998211858955874,30.254043096407912,36.995838786798934,0.5528246849075913,1.1368058714530598,1.677485079724935,0.7515460777543659,14.425760076562677,0.5399990081787109,-0.6801396744659485,-0.9539996147155811,-2.6151389319347196,0.7071397025035573,-1.7845692733251504,-0.12342995610601193,1.2875403627310078,23.015941495875456,-5.197672026228869,0.8305696586095689,2,0.6799993515014684,1.3099994659423864,1.7474994659423864,0.8350000381469762,-0.22000122070312145,0,0.05772398055154593,-2.9000162125561477,18.459999084472656,6.333273994201719,18.350000381469727,1.2580708673528918,18.290000915527344,0.05772398055154593
1657,2007-02-06,18.3799991607666,18.399999618530273,18.0,18.209999084472656,13242200.0,0.01044522381146984,2.8095021843579984,-8.500619933236448,35.545000348023564,35.5624868121618,0.41072054218227194,0.9149589189238476,1.4546464574616635,0.5517602379258051,14.447287579561694,0.39999961853027344,-0.6473963971327841,-0.7140009880065925,-2.405159119631602,0.9771571436184168,-1.5595800538190971,0.13157807780591213,0.9713384337613533,51.0637520772841,19.098829794194984,0.8455790658125047,2,0.49000072479248047,1.1200008392333984,1.782501220703125,0.6450014114379883,-0.25,1,0.035364611292604486,-1.1600042724772357,18.190000534057614,-2.9000162125561477,18.459999084472656,6.333273994201719,18.350000381469727,0.035364611292604486
1658,2007-02-07,18.799999237060547,18.950000762939453,18.43000030517578,18.75,18893800.0,0.02285093011268824,1.9714117557301827,0.2941130271853157,50.52630310903059,36.531711406046824,-0.1067250751590656,0.44450308996962207,0.9911803194361255,0.1311817455693891,13.873359104354291,0.5700016021728516,-0.587726348692911,-0.24750089645385742,-1.9160187671836724,1.4210169742759575,-1.081759831818765,0.58675803891105,0.43523131938759363,85.71415596281946,48.444540801124326,0.8342589353649076,2,-0.21499919891357422,0.7000007629394531,1.3125009536743164,0.22500133514404297,-1.0099983215332031,2,-0.0010637527248200662,2.8095021843579984,18.3799991607666,-1.1600042724772357,18.190000534057614,-2.9000162125561477,18.459999084472656,-0.0010637527248200662
1659,2007-02-08,18.549999237060547,18.799999237060547,18.459999084472656,18.780000686645508,9615600.0,-0.013297872880078332,1.5185331703836618,-4.600099183642328,51.336878759875894,37.06509591761222,0.09003596173504036,0.5386100359057622,1.2003606071550088,0.36940374904260764,11.921007710884322,0.3400001525878906,-0.5335524384448291,-0.38100090026855327,-1.8204292172242482,1.0584274166871417,-1.1007150587464025,0.338713258209296,0.5784128443541654,59.999847412109375,17.42780190086851,0.719714158477848,2,-0.01999950408935547,0.9500007629394531,1.525001049041748,0.47500133514404297,-1.0900001525878942,3,0.004851760446872966,1.9714117557301827,18.799999237060547,2.8095021843579984,18.3799991607666,-1.1600042724772357,18.190000534057614,0.004851760446872966
1660,2007-02-09,18.309999465942386,19.200000762939453,18.26000022888184,18.8700008392334,16345300.0,-0.012937993584316243,-1.8484871253937718,2.4347732342623845,50.13055142351604,37.41570107228857,0.2444357401103261,0.6222809725070171,1.4129963539608852,0.5887654903322002,10.056866937225832,0.9400005340576136,-0.6021581482475362,-0.5015006065368617,-1.699081874085966,0.6960806610122425,-1.1002912403114138,0.09729002723769042,-0.4099998474121129,28.799896240234656,-16.62692813152155,0.5987906337745513,2,0.24000072479247692,1.1900005340576136,1.7475008964538539,0.7150011062622035,-0.3799991607666051,4,0.030038293853159592,1.5185331703836618,18.549999237060547,1.9714117557301827,18.799999237060547,2.8095021843579984,18.3799991607666,0.030038293853159592
1661,2007-02-12,17.90999984741211,18.40999984741211,17.860000610351562,18.350000381469727,13640400.0,-0.02184596560334684,-1.037037952775374,0.7857133125796195,44.7368288964605,37.77695757281779,0.5222032606630336,0.8716488272192926,1.7765511531734575,0.9518598217639926,7.886012944128246,0.5499992370605469,-0.6064553554143046,-0.7775002479553237,-1.7854660905098534,0.23046559459920601,-1.2814831692325903,-0.27351732667805706,1.2900009155273438,3.731285922914656,-43.02227619229223,0.5039829212772654,2,0.6200008392333984,1.5700006484985352,2.147500514984131,1.1150007247924805,0.15999984741210938,0,-0.003908414038000907,-1.8484871253937718,18.309999465942386,1.5185331703836618,18.549999237060547,1.9714117557301827,18.799999237060547,-0.003908414038000907
1662,2007-02-13,18.26000022888184,18.309999465942386,17.920000076293945,18.11000061035156,15281000.0,0.01954217668629976,2.120018921042733,-0.3409078101496995,34.560882331010376,39.01609485088377,0.09958887412280504,0.41369448267563413,1.3901978312541807,0.574757968078913,6.3602458846033825,0.399999618530277,-0.6502475879703731,-0.34549989700316885,-1.1920530390683162,0.5010532450619785,-0.7687764680357425,0.0777766740294048,0.9400005340576136,29.850714401619516,-10.898796493696064,0.42327657103257355,2,0.2700004577636683,1.220000267028805,1.780000209808346,0.7650003433227504,-0.18000030517578836,1,-0.01588175859213037,-1.037037952775374,17.90999984741211,-1.8484871253937718,18.309999465942386,1.5185331703836618,18.549999237060547,-0.01588175859213037
1663,2007-02-14,18.489999771118164,18.690000534057614,18.350000381469727,18.3799991607666,13526400.0,0.012595812669954576,-3.000044879274709,0.7333392673219138,43.15473673156014,41.004047397471524,-0.11069849311010671,0.1014753805487203,1.1157746446494308,0.31792090499221004,5.4760032683154565,0.43000030517577414,-0.6989220984065696,-0.06000032424926616,-0.7658857424091146,0.6458850939105822,-0.41294303332919213,0.2929423848306598,0.6832009887695314,47.01485739012107,7.570446387847177,0.352942709079925,2,0.04000091552734375,0.9900007247924805,1.5500006675720215,0.5350008010864258,-0.28999900817871094,2,-0.019470017025846165,2.120018921042733,18.26000022888184,-1.037037952775374,17.90999984741211,-1.8484871253937718,18.309999465942386,-0.019470017025846165
1664,2007-02-15,19.350000381469727,19.38999938964844,18.40999984741211,18.459999084472656,20361300.0,0.04651166149254937,1.0206190432181834,8.090875988347898,53.97590671539066,43.80234793458618,-0.9095841793099204,-0.750538033257083,0.2336452955774675,-0.5469443050251854,6.208201076558171,0.9799995422363317,-0.6736876893247938,0.7705002784729018,-0.016940339792292036,1.5579408967380957,0.3767799693403049,1.1642205876054987,-1.489999771118164,97.38568365413362,57.71208100671208,0.39372030913259726,2,-0.7250003814697266,0.13000011444091797,0.690000057220459,-0.3249998092651367,-1.3500003814697266,3,-0.08062012584952172,-3.000044879274709,18.489999771118164,2.120018921042733,18.26000022888184,-1.037037952775374,17.90999984741211,-0.08062012584952172
1665,2007-02-16,19.809999465942386,19.86000061035156,19.170000076293945,19.270000457763672,18031500.0,0.02377256203639,1.15624729917002,0.6067395744261393,58.387793951245804,46.928320251790396,-1.2940280652710179,-1.1630558019288024,-0.25165302499464204,-1.002156979794421,6.904461253774205,0.6900005340576136,-0.4917406530536681,1.1624994277954137,0.20551108884961522,2.119487766741212,0.6840052583225145,1.640993597268313,-1.9193988800048878,97.49994277954137,57.012765054857255,0.4784941694728991,2,-0.9499988555908239,-0.3549995422363317,0.4775009155273402,-0.6899995803833043,-2.139999389648441,4,-0.11862697853727278,1.0206190432181834,19.350000381469727,-3.000044879274709,18.489999771118164,2.120018921042733,18.26000022888184,-0.11862697853727278
1666,2007-02-20,19.82999992370605,20.020000457763672,19.399999618530273,19.770000457763672,11522700.0,0.0010096142505227057,1.8181822122616358,0.1111103261925293,61.92660811332809,49.85961000349089,-1.1811394890264388,-1.119977135314091,-0.30014334505254325,-1.0239123372734085,7.040573372970009,0.6200008392333984,-0.31719689478410373,1.1059998512268017,0.02890035411660108,2.1830993483370023,0.5674501026717031,1.6445495997819002,-1.8606233367919884,90.95235716459037,46.16557041399409,0.5385497485551002,2,-0.889999389648434,-0.5249996185302699,0.4575004577636754,-0.634999275207516,-2.7399997711181605,1,-0.09581440372366767,1.15624729917002,19.809999465942386,1.0206190432181834,19.350000381469727,-3.000044879274709,18.489999771118164,-0.09581440372366767
1667,2007-02-21,19.959999084472656,20.049999237060547,19.5,19.84000015258789,13526600.0,0.0065556813548544035,2.6666709052299633,2.0000000000001186,70.92732656247456,52.12639038720689,-1.188421341739943,-1.1838725810293624,-0.4802756736270979,-1.1475833708170313,7.336744898209338,0.5499992370605469,-0.16286459248546592,1.1554990768432631,-0.03824724190963735,2.3492453955961636,0.5586259174668129,1.7523722362197134,-1.8675850653076154,94.70586981327044,43.49579650167707,0.5968731593764501,2,-1.0049991607666016,-0.7449989318847656,0.33500099182128906,-0.5699987411499023,-3.1899986267089844,2,-0.09468935252200039,1.8181822122616358,19.82999992370605,1.15624729917002,19.809999465942386,1.0206190432181834,19.350000381469727,-0.09468935252200039
1668,2007-02-22,20.18000030517578,20.43000030517578,19.920000076293945,20.190000534057614,13770800.0,0.011022105751210542,1.0816345596163504,-0.08333598245220677,72.04821414537133,54.42764987448416,-1.332175884482286,-1.4108384711222008,-0.7369592696776657,-1.3733253308971527,8.284460064030402,0.5100002288818359,0.015775797951455672,1.3340003013610833,0.009821968934822678,2.658178633787344,0.6719111351479512,1.9960894675742153,-1.9309794685790997,87.62376518088648,32.682597026349626,0.662089166213131,2,-1.0349998474121094,-1.0349998474121094,0.125,-0.619999885559082,-3.370000839233395,3,-0.10406344646739774,2.6666709052299633,19.959999084472656,1.8181822122616358,19.82999992370605,1.15624729917002,19.809999465942386,-0.10406344646739774
1669,2007-02-23,20.07999992370605,20.31999969482422,19.850000381469727,20.049999237060547,12283100.0,-0.004955420215929429,-1.1860514631192807,-3.0000000000007105,69.56523942538084,56.587059652469144,-1.1089379147660345,-1.2878705671450241,-0.6704014638950468,-1.2797054672642183,8.75722945217163,0.4699993133544922,0.16063622198999994,1.177499961853023,-0.2571812941863527,2.612181217892399,0.4601593338333352,1.894840589872711,-1.61288114025146,72.22219699274726,15.294244889599405,0.7173406280196882,2,-0.9349994659423793,-0.9349994659423793,0.22500038146973012,-0.34499931335448863,-3.3999996185302734,4,-0.09362545656920584,1.0816345596163504,20.18000030517578,2.6666709052299633,19.959999084472656,1.8181822122616358,19.82999992370605,-0.09362545656920584
1670,2007-02-26,19.86000061035156,20.049999237060547,19.57999992370605,19.920000076293945,16487600.0,-0.010956141144939258,1.937516018859062,-1.999936423167753,70.41565761351873,59.440262843253386,-0.7218602403587688,-1.0558477593166167,-0.4816102633775756,-1.0626406008637268,9.518903811620067,0.5,0.19918091656961323,0.9155006408691371,-0.5814924905052159,2.41249377224349,0.1670040751819606,1.6639972065563136,-1.1965936747248485,44.66026069549628,-15.873366343964591,0.7484965656871769,2,-0.6850004196166957,-0.7150001525878871,-0.010000228881832385,-0.09000015258788707,-3.2800006866455043,0,-0.09365561697828328,-1.1860514631192807,20.07999992370605,1.0816345596163504,20.18000030517578,2.6666709052299633,19.959999084472656,-0.09365561697828328
1671,2007-02-27,20.459999084472656,21.200000762939453,20.209999084472656,20.32999992370605,40865400.0,0.03021140260229216,-4.351348286225366,-2.1666719649044035,73.11112005917019,63.72362259082671,-1.0304664772848788,-1.627449121972596,-1.0945602014647626,-1.6576435385612172,10.708860016468313,1.3400001525878942,0.2745079674136548,1.444499206542968,-0.19908432790817798,3.088082740994114,0.622707439317395,2.266290973768541,-1.61993281189104,56.470509037462556,-5.043667281523362,0.8217917672255726,2,-0.6849985122680664,-0.9299983978271484,-0.6999988555908203,-0.6899986267089844,-3.6099987030029297,1,-0.13636359398940912,1.937516018859062,19.86000061035156,-1.1860514631192807,20.07999992370605,1.0816345596163504,20.18000030517578,-0.13636359398940912
1672,2007-02-28,20.520000457763672,20.68000030517578,20.030000686645508,20.299999237060547,17239700.0,0.002932618571647616,1.4074019129967927,1.6923280073946454,70.77296466520954,66.79231458345441,-0.822687868639342,-1.6350265639705128,-1.1548324656900775,-1.6756849695049851,11.706902079465461,0.6499996185302734,0.38668361664309003,1.4180006027221665,-0.35278689719117295,3.188788102635506,0.5326068527654968,2.3033943526788363,-1.3967420463391136,58.02469426512376,-0.410652794899768,0.8853937499566696,2,-0.7150001525878906,-0.9899997711181641,-1.010000228881836,-0.6350002288818359,-3.340000152587894,2,-0.1671540072445784,-4.351348286225366,20.459999084472656,1.937516018859062,19.86000061035156,-1.1860514631192807,20.07999992370605,-0.1671540072445784
1673,2007-03-01,20.399999618530273,20.84000015258789,20.0,20.1200008392334,17025300.0,-0.005847993984229971,-2.230766973553901,1.2727146622277707,73.06733511067135,68.91358440515226,-0.45065217590613926,-1.4217381272480623,-1.0471410343146061,-1.5077688230721051,12.983436183723002,0.8400001525878906,0.5708375233241902,1.1924998283386223,-0.625386517405019,3.0103861740822637,0.2835566554668034,2.1014430012104413,-1.0275321249239262,50.6172388905831,-7.305426407020029,0.9089431728718204,3,-0.21499919891357422,-0.8699989318847656,-0.8899993896484375,-0.5149993896484375,-3.3999996185302734,3,-0.17794113865910588,1.4074019129967927,20.520000457763672,-4.351348286225366,20.459999084472656,1.937516018859062,19.86000061035156,-0.17794113865910588
1674,2007-03-02,19.82999992370605,20.5,19.799999237060547,20.350000381469727,13179800.0,-0.027941162033476963,-1.4137881139670097,-1.857152588555871,67.51152539542309,69.92733234339418,0.21746452583528963,-0.7749053242611943,-0.4927817959297194,-0.9006654701657872,13.894761659042826,0.7000007629394531,0.7745240589194538,0.5485001564025858,-1.2427098072936182,2.3397101200987898,-0.34710482544551624,1.4441051382506878,-0.2382284377797319,15.432090770909854,-44.26699174633848,0.8956049818481024,3,0.47000026702881215,-0.2999992370605433,-0.3324999809265101,0.0550003051757848,-2.879999160766598,4,-0.15229452694820045,-2.230766973553901,20.399999618530273,1.4074019129967927,20.520000457763672,-4.351348286225366,20.459999084472656,-0.15229452694820045
1675,2007-03-05,19.09000015258789,19.63999938964844,19.059999465942386,19.25,13426500.0,-0.03731718476879653,-4.272697322791126,0.3076917433884731,62.606840045189465,70.00291366915657,0.9438475130290449,0.015507624528613206,0.23297230933869884,-0.129085140832494,14.816476886754002,0.7700004577636648,0.9200698582799944,-0.2229996681213393,-1.9751124408656366,1.529113104622958,-1.099056054493488,0.6530567182508094,2.1100006103515625,1.4019003954624885,-62.67608662434105,0.8760563863721481,3,1.0399999618530273,0.4400005340576172,0.33249998092651367,0.7950000762939453,-2.200000762939453,0,-0.12624409786007296,-1.4137881139670097,19.82999992370605,-2.230766973553901,20.399999618530273,1.4074019129967927,20.520000457763672,-0.12624409786007296
1676,2007-03-06,19.239999771118164,19.399999618530273,19.030000686645508,19.280000686645508,13555800.0,0.00785749697911542,1.6428610354223434,0.2500059604701619,60.93749600861708,68.89293249650574,0.7837776915477157,-0.054594457699376875,0.06114974030668208,-0.24758871929871162,15.292438559891858,0.3699989318847656,0.9647782126258875,-0.1255000114440925,-1.7970009278595427,1.5460009049713577,-0.9612504696518194,0.7102504467636344,1.9172009658813494,11.602162786458031,-54.45877386160084,0.8357504582077256,3,0.8750009536743164,0.29000091552734375,0.13750028610229492,0.6450004577636719,-2.3299999237060547,1,-0.13825363196756002,-4.272697322791126,19.09000015258789,-1.4137881139670097,19.82999992370605,-2.230766973553901,20.399999618530273,-0.13825363196756002
1677,2007-03-07,19.030000686645508,19.450000762939453,18.93000030517578,19.18000030517578,8207900.0,-0.010914713460022707,-1.9714279486215334,3.749904634751097,56.05382316565197,67.11577794320357,0.9476375396593752,0.2177627403631348,0.25223849875074933,-0.009709391675180257,15.739838132391776,0.5200004577636719,0.943874316283722,-0.3679991722106948,-1.9831459511436549,1.2471476067222653,-1.1755725616771748,0.43957421725578527,2.0421120483398454,5.235622484746203,-60.622362506041995,0.8075733894664792,3,1.0349998474121094,0.5,0.21499967575073242,0.8549995422363281,-2.200000762939453,2,-0.11455597617007018,1.6428610354223434,19.239999771118164,-4.272697322791126,19.09000015258789,-1.4137881139670097,19.82999992370605,-0.11455597617007018
1678,2007-03-08,18.780000686645508,19.450000762939453,18.75,19.3700008392334,14806200.0,-0.013137151391457436,-1.153843445191732,3.9333443535979042,42.59740362683726,64.1193517433654,1.0931160444935593,0.49138104111133174,0.49260609196315386,0.2614116512628968,16.806079497390407,0.7000007629394531,0.8957789013932,-0.6169992446899428,-2.233728824929166,0.9997303355492804,-1.4253640348095544,0.19136554542966877,2.1635853025512723,1.714324951171875,-57.67065165925828,0.8083647901196116,3,1.1949996948242188,0.75,0.41499948501586914,1.1049995422363281,-1.9899997711181605,3,-0.08519703530189393,-1.9714279486215334,19.030000686645508,1.6428610354223434,19.239999771118164,-4.272697322791126,19.09000015258789,-0.08519703530189393
1679,2007-03-09,18.63999938964844,19.07999992370605,18.5,19.01000022888184,9682500.0,-0.007454807874241576,1.2745084839577587,0.6271199043093136,33.42776418259321,60.00958580659591,1.1257576160506453,0.6729743838012716,0.6243733599158574,0.4249680822699382,17.796620601242605,0.5799999237060511,0.7897517871434374,-0.761500549316402,-2.368777009133236,0.8457759105004321,-1.5651387792248173,0.04213768059201328,2.128099720412596,12.280654789790264,-40.53636638118292,0.8036382299084164,3,1.2100009918212855,0.8900012969970668,0.5550007820129359,1.2450008392333949,-1.5799999237060547,4,-0.08798280275476833,-1.153843445191732,18.780000686645508,-1.9714279486215334,19.030000686645508,1.6428610354223434,19.239999771118164,-0.08798280275476833
1680,2007-03-12,18.86000061035156,19.07999992370605,18.600000381469727,18.65999984741211,7871200.0,0.011802640982128576,-1.9999999999999778,-0.5405413764839816,36.99733329242507,55.99694283251312,0.8370094646166244,0.5231107218974209,0.39755761596350325,0.23195649956222653,18.2856542842167,0.4799995422363246,0.6535920060166163,-0.5689993858337452,-2.1153075095627614,0.977308737895271,-1.342153447698255,0.20415467603076465,1.6812885887033744,37.89477065656873,-9.681233036887726,0.7731540618645084,3,0.8099994659423864,0.6700000762939489,0.32499933242798207,1.014999389648441,-1.6800003051757812,0,-0.10127252309651447,1.2745084839577587,18.63999938964844,-1.153843445191732,18.780000686645508,-1.9714279486215334,19.030000686645508,-0.10127252309651447
1681,2007-03-13,17.84000015258789,18.440000534057614,17.81999969482422,18.299999237060547,16883300.0,-0.054082737261621716,-1.4800033569335795,-2.2999866486105427,27.056302255954435,51.139535898151436,1.6162448697204326,1.6206918029939565,1.4006848133838972,1.262910675521308,19.493767951907444,1.0400009155273402,0.5015628301052288,-1.5854998588562026,-3.1465312936716927,-0.024468424040712478,-2.3660155762639477,-0.8049841414484575,2.4971601265615497,1.2270211446424601,-38.71901079762298,0.7805157174077451,3,1.489999771118164,1.6700000762939453,1.3449997901916504,2.0349998474121094,-0.48999977111816406,1,-0.05325116338643332,-1.9999999999999778,18.86000061035156,1.2745084839577587,18.63999938964844,-1.153843445191732,18.780000686645508,-0.05325116338643332
1682,2007-03-14,17.969999313354492,18.020000457763672,17.34000015258789,17.850000381469727,17504600.0,0.007286948411137972,5.181786655569427,-0.2608677624268157,25.607056767823465,45.866171637835,1.214171744113191,1.5471771088451831,1.2588436813908288,1.1520772802874966,20.968658023211812,0.6800003051757812,0.35354111915891906,-1.4410006523132317,-3.05219690157233,0.1701955969458666,-2.2465987769427826,-0.6354025276836808,2.0651016956759207,29.857771494276147,-3.8897429908911256,0.80559812462955,3,0.9500007629394531,1.3000011444091797,1.2150006294250488,1.9050006866455078,-0.6299991607666016,2,-0.058987173424911554,-1.4800033569335795,17.84000015258789,-1.9999999999999778,18.86000061035156,1.2745084839577587,18.63999938964844,-0.058987173424911554
1683,2007-03-15,18.1299991607666,18.309999465942386,17.950000762939453,17.979999542236328,12046600.0,0.008903720285242667,-2.4286051644429443,1.2500079473567092,28.758162329907293,41.56024240833325,0.7803745021799315,1.4322566059720927,1.087327372805781,1.0203517387136714,21.830081848587195,0.35999870300293324,0.12331620903647433,-1.2630007743835456,-2.924770288552459,0.39876873978536764,-2.0938855314680005,-0.43211601729909077,1.527787728361858,45.402247821621316,15.839034887984454,0.8308847570844561,3,0.3600006103515625,1.1400012969970703,1.0550007820129395,1.7450008392333984,-1.4599990844726562,3,-0.07170431865621651,5.181786655569427,17.969999313354492,-1.4800033569335795,17.84000015258789,-1.9999999999999778,18.86000061035156,-0.07170431865621651
1684,2007-03-16,17.790000915527344,18.209999084472656,17.639999389648438,18.059999465942386,8436700.0,-0.01875335140527834,1.0000066924773208,-1.7999949137240678,28.02547667526794,37.717868700564196,0.8946493023063766,1.7385264032139887,1.4003376183929959,1.3880519584566855,21.998709129729775,0.5699996948242188,-0.11833193993599522,-1.5249990463256822,-3.335093378857813,0.28509528620644886,-2.4300462125917477,-0.6199518800596167,1.5432958304854374,25.8621162145483,-1.7174199279114646,0.9050471662660651,3,0.6049995422363281,1.4799995422363281,1.2524991035461426,2.0849990844726562,-0.8500003814697301,4,-0.05621135180084136,-2.4286051644429443,18.1299991607666,5.181786655569427,17.969999313354492,-1.4800033569335795,17.84000015258789,-0.05621135180084136
1685,2007-03-19,17.459999084472653,18.049999237060547,17.34000015258789,17.959999084472656,10445500.0,-0.018549849020337073,1.0882316642170338,1.8518617941889022,16.216234792769143,32.748839676581085,1.0830101634884208,1.9852288690374635,1.6857428228657874,1.7414036388818772,21.790329861689916,0.7099990844726562,-0.3905258271194896,-1.7375008583068876,-3.7101013725384355,0.2350996559246603,-2.72380111542266,-0.7512006011911154,1.5942361384606443,10.908990024569821,-12.478353479958855,0.9863002571157737,3,0.9350013732910192,1.8100013732910192,1.555000782012943,2.4150009155273473,-0.7099990844726527,0,-0.022909486798655676,1.0000066924773208,17.790000915527344,-2.4286051644429443,18.1299991607666,5.181786655569427,17.969999313354492,-0.022909486798655676
1686,2007-03-20,17.93000030517578,18.049999237060547,17.399999618530273,17.5,11683300.0,0.026918742574339793,-1.063487353997251,-0.8600006103515564,23.2989800998742,29.109412669272444,0.45554961818065465,1.4393840298673481,1.1930954519053358,1.3092186901179517,21.407461553653846,0.6499996185302734,-0.6099504157445494,-1.172499656677246,-3.199110772722893,0.8541114593684007,-2.1858052147000677,-0.15919409865442447,0.8842420079091582,60.82480105553118,40.09135593752123,1.013305558022823,3,0.4650001525878906,1.3400001525878906,1.0949997901916504,1.9449996948242188,-1.2299995422363281,1,-0.041829335595912065,1.0882316642170338,17.459999084472653,1.0000066924773208,17.790000915527344,-2.4286051644429443,18.1299991607666,-0.041829335595912065
1687,2007-03-21,18.06999969482422,18.07999992370605,17.68000030517578,17.969999313354492,8252000.0,0.007808108603769792,5.666613685131067,0.23255886162417275,26.078033653143777,27.273927116639836,0.18445026810650234,1.212706766047443,1.0325769623472887,1.2090319560005298,20.95456908279523,0.3999996185302699,-0.7644506464992631,-0.9380002975463881,-2.972498663028336,1.0964980679355598,-1.955249480287364,0.07924888519458761,0.5378487157911351,75.25773804022711,55.89589756872127,1.017249182740974,3,0.1400003433227539,1.2000007629394531,0.9350008964538574,1.7850008010864258,-1.789999008178711,2,-0.03984500971301741,-1.063487353997251,17.93000030517578,1.0882316642170338,17.459999084472653,1.0000066924773208,17.790000915527344,-0.03984500971301741
1688,2007-03-22,18.07999992370605,18.25,17.790000915527344,18.100000381469727,8885200.0,0.0005534161068467824,1.874997019764919,-0.2000038146827493,29.698382338753788,26.85955135621323,0.07231770654313863,1.0933708330152783,0.9904674930164781,1.2365923029340173,19.984800358741534,0.45999908447265625,-0.9298096134174152,-0.8230000495910694,-2.8192186543311024,1.1732185551489636,-1.8211093519610841,0.1751092527789453,0.3503497307854566,81.31866980226411,58.92090386032771,0.9981093023700162,3,0.13000011444092152,1.1900005340576207,0.925000667572025,1.7750005722045934,-1.9400005340576136,3,-0.04092919105314219,5.666613685131067,18.06999969482422,-1.063487353997251,17.93000030517578,1.0882316642170338,17.459999084472653,-0.04092919105314219
1689,2007-03-23,18.200000762939453,18.3700008392334,18.049999237060547,18.049999237060547,6601500.0,0.006637214587377205,-3.2666446264177815,-7.499904634749765,37.940395653108794,26.964336062955866,-0.1303704241314918,0.869904051672652,0.8020162136234852,1.1490039826699139,19.01966531989004,0.32000160217285156,-1.0612701779923306,-0.6089992523193359,-2.5480918547795284,1.3300933501408565,-1.5785455535494322,0.3605470489107603,-0.8600006103515625,83.49514922678361,56.02738745534516,0.9695463012300969,3,-0.3100004196166992,1.0699996948242188,0.804999828338623,1.6549997329711914,-1.8200016021728551,4,-0.08406596826968482,1.874997019764919,18.07999992370605,5.666613685131067,18.06999969482422,-1.063487353997251,17.93000030517578,-0.08406596826968482
1690,2007-03-26,18.0,18.170000076293945,17.670000076293945,18.09000015258789,8546500.0,-0.010989052448102776,3.0,-0.5999949137887188,33.42247884706492,27.671689017523704,-0.07285077333143875,0.9733159131531011,0.9356339844172474,1.3682886163678667,18.676609106761084,0.5300006866455078,-1.1189375384985354,-0.7159999847412095,-2.620967410053428,1.188967440571009,-1.668483697397317,0.2364837279148979,-0.6393998336791995,61.855631587226675,31.04335343699009,0.9524837126561086,3,-0.14499950408935547,1.2700004577636719,1.0525002479553223,1.8550004959106445,-1.4699993133544922,0,-0.05888885921902143,-3.2666446264177815,18.200000762939453,1.874997019764919,18.07999992370605,5.666613685131067,18.06999969482422,-0.05888885921902143
1691,2007-03-27,17.670000076293945,18.100000381469727,17.649999618530273,17.920000076293945,7003600.0,-0.018333329094780804,-2.1034437399700088,2.7777730682829653,32.38343197839261,28.42461959647583,0.2575866672891678,1.1421369718676893,1.2040414143505345,1.7171266217190606,17.214868942150247,0.4500007629394531,-1.1432967672761372,-0.9064999580383315,-2.6776522716141535,0.8646523555374905,-1.7920761148262407,-0.020923801250422258,-0.28921189651489243,2.777836646462934,-29.977996701784786,0.8855761567879105,3,0.18500041961669922,1.6000003814697266,1.4875001907348633,2.185000419616699,-0.5699996948242188,1,-0.05206565208385128,3.0,18.0,-3.2666446264177815,18.200000762939453,1.874997019764919,18.07999992370605,-0.05206565208385128
1692,2007-03-28,17.09000015258789,17.639999389648438,17.020000457763672,17.600000381469727,16818000.0,-0.03282399101311728,1.1016975453319928,2.0400009155273438,29.832950119015663,28.54404046193232,0.7818514248246089,1.5304619552231458,1.7302358646605072,2.3014465123047465,16.252028527241713,0.6499996185302734,-1.2190508156645201,-1.3149998664855964,-2.9530282293160752,0.3230284963448824,-2.1340140479008376,-0.49598568507035523,1.2800006866455078,5.1851611143999135,-30.196096847680746,0.8190141814152397,3,0.6050004959106445,2.020000457763672,2.0325002670288086,2.765000343322754,0.5100002288818359,2,-0.022820326867544316,-2.1034437399700088,17.670000076293945,3.0,18.0,-3.2666446264177815,18.200000762939453,-0.022820326867544316
1693,2007-03-29,16.770000457763672,17.25,16.700000762939453,17.219999313354492,13413400.0,-0.01872438220989492,1.1568587852064611,0.8823503012487518,28.604144661609453,28.608336904859154,0.9930806771497878,1.6491186407226692,2.0012736611065733,2.6306554522326913,15.213887463917802,0.5499992370605469,-1.1606581581959823,-1.453499603271485,-2.959924847359254,0.0529256408162837,-2.2067122253153713,-0.7002869812275989,1.5730003738403333,4.191598300975032,-32.70261019743164,0.7532126220438847,3,0.7650003433227539,2.1800003051757812,2.314999580383301,3.0850000381469727,1.029998779296875,3,-0.02921882872646664,1.1016975453319928,17.09000015258789,-2.1034437399700088,17.670000076293945,3.0,18.0,-0.02921882872646664
1694,2007-03-30,16.809999465942386,17.149999618530273,16.739999771118164,16.90999984741211,11150400.0,0.0023851524798377266,-2.416668653490054,0.22222363507664653,25.53698230171898,29.643975516964687,0.8933999179471215,1.4453732221844824,1.9388479168818797,2.5925275514365502,14.477794835881063,0.4099998474121094,-1.1062057230207145,-1.262500572204587,-2.694494236659807,0.16949309225063303,-1.978497404432197,-0.546503739976977,1.4672813629150383,7.482908461495786,-28.075013431087353,0.7159968322276095,3,0.7250013351440394,2.1400012969970668,2.3350009918212855,3.045001029968258,0.9300003051757777,4,-0.039857233645449575,1.1568587852064611,16.770000457763672,1.1016975453319928,17.09000015258789,-2.1034437399700088,17.670000076293945,-0.039857233645449575
1695,2007-04-02,16.680000305175778,16.860000610351562,16.420000076293945,16.770000457763672,8985700.0,-0.0077334422901078614,2.2592576894276553,0.8999980926587107,32.424240672774076,30.657893358398006,1.0070195477722166,1.4604414091087605,2.0544410876053796,2.7233415263758474,15.018343558661806,0.4400005340576172,-1.0859000645444077,-1.271999740600588,-2.748390921943624,0.20439144074244808,-2.010195331272108,-0.5338041499290682,1.5341893210449271,15.476201288822272,-23.415404010456115,0.7381955906715182,4,0.7150001525878942,2.1300001144409215,2.465000152587894,3.175000190734867,1.0399990081787145,0,-0.017985679791389986,-2.416668653490054,16.809999465942386,1.1568587852064611,16.770000457763672,1.1016975453319928,17.09000015258789,-0.017985679791389986
1696,2007-04-03,16.579999923706055,16.770000457763672,16.420000076293945,16.690000534057614,12652000.0,-0.00599522659712981,1.5925910227609885,1.222226931716947,28.746189677920697,30.954355138928772,1.0006085321694087,1.4239502075164232,2.1434121829109714,2.8183143389726624,15.63337890973881,0.35000038146972656,-1.0382259171650539,-1.2390001296997077,-2.706069026637387,0.22806876723797131,-1.972534578168549,-0.5054656812308664,1.5265383295190453,13.114748972454432,-25.80755564928238,0.7335344484688396,4,0.8150005340576172,2.2300004959106445,2.580000400543213,2.90000057220459,0.7700004577636719,1,-0.0030156355422570336,2.2592576894276553,16.680000305175778,-2.416668653490054,16.809999465942386,1.1568587852064611,16.770000457763672,-0.0030156355422570336
1697,2007-04-04,16.850000381469727,17.100000381469727,16.600000381469727,16.680000305175778,8919700.0,0.016284708022080707,-2.030303730890385,-1.545446663892439,31.065112798756815,31.10621407892911,0.6027360690596701,1.0353379772936933,1.8636805349554706,2.5358637161969,16.19013693558679,0.5200004577636719,-0.9003401042019874,-0.8599996566772461,-2.271098572878511,0.551099259524019,-1.5655491147778804,-0.1544501985766118,1.1553455811395033,51.807270445974915,13.138510721158333,0.705549458100633,4,0.5450000762939453,1.7799997329711914,2.8025002479553223,2.6800003051757812,0.6700000762939453,2,0.014836794916333051,1.5925910227609885,16.579999923706055,2.2592576894276553,16.680000305175778,-2.416668653490054,16.809999465942386,0.014836794916333051
1698,2007-04-05,17.180000305175778,17.25,16.889999389648438,16.90999984741211,7002000.0,0.019584564761728984,-1.3225742939764966,1.588237274063382,40.9495532166814,31.440564919326068,0.14711638906050695,0.6106314214693143,1.4953454918424463,2.1968028853653756,16.950639163411928,0.39999961853027344,-0.8128349554716223,-0.4499997138977072,-1.7850494063947266,0.8850499785993122,-1.1175245601462152,0.21752513235080073,0.7302249042545341,91.56630105317784,49.15936282683699,0.6675248462485096,4,0.11499977111816762,1.4499998092651403,2.487500190734867,2.35000038146973,0.020000457763675428,3,0.024447035438492692,-2.030303730890385,16.850000381469727,1.5925910227609885,16.579999923706055,2.2592576894276553,16.680000305175778,0.024447035438492692
1699,2007-04-09,17.0,17.350000381469727,16.969999313354492,17.319999694824222,7204200.0,-0.010477316762418809,1.0,-1.1851820455220057,42.85715978125925,32.48886280090321,0.15533031527008845,0.6972139543071734,1.647023827362517,2.38161273062995,18.062451002365385,0.3800010681152344,-0.7578984683182703,-0.5480000495910637,-1.8219099350589794,0.7259098358768519,-1.1849549923250215,0.08895489314289406,0.8208117014421283,62.36556272918939,15.314462140723194,0.6369549427339578,4,0.26000022888183594,1.4600000381469727,2.8575005531311035,2.530000686645508,-0.0400009155273473,0,0.04705877865062047,-1.3225742939764966,17.180000305175778,-2.030303730890385,16.850000381469727,1.5925910227609885,16.579999923706055,0.04705877865062047
1700,2007-04-10,16.950000762939453,17.069999694824222,16.65999984741211,16.920000076293945,5855100.0,-0.002941131591796875,2.0370522121830246,-0.09375223517630966,32.500003405980635,32.50181518174633,0.045509716005437184,0.6290349486589619,1.665279516964361,2.426758971873241,19.37570500570684,0.4099998474121129,-0.7452049539111485,-0.5024992942810051,-1.641508382266128,0.6365097937041178,-1.0720038382735666,0.0670052497115563,0.7867622409937844,56.98930244386654,11.1979736544193,0.5695045439925611,4,0.07999897003173828,1.0799989700317383,2.9649996757507324,2.5799999237060547,0.09000015258789418,1,0.046607609004125417,1.0,17.0,-1.3225742939764966,17.180000305175778,-2.030303730890385,16.850000381469727,0.046607609004125417
1701,2007-04-11,16.889999389648438,17.100000381469727,16.799999237060547,16.969999313354492,6336300.0,-0.0035399038696332097,-1.3076990793382974,-2.6666030898340645,28.308827654298824,32.33246824122224,-0.01873811752023613,0.6474084201135852,1.6915408652339323,2.4732062510715735,20.44355429843389,0.3000011444091797,-0.8039902845264919,-0.5150006294250495,-1.665149241476204,0.6351479826261048,-1.0900749354506267,0.06007367660052765,0.7677578386264443,38.666534423828125,-3.2571448884021663,0.5750743060255776,4,-0.0049991607666015625,1.0450010299682617,2.9400010108947754,2.6400012969970703,0.1100006103515625,2,0.04914150110714299,2.0370522121830246,16.950000762939453,1.0,17.0,-1.3225742939764966,17.180000305175778,0.04914150110714299
1702,2007-04-12,16.90999984741211,17.010000228881836,16.770000457763672,16.829999923706055,5754300.0,0.0011841597682904492,-1.4000114441572808,-1.0,28.571438552316252,32.328834229078545,-0.07482545422702103,0.5733180488116858,1.6453966235642774,2.433083868521365,21.006001704378104,0.23999977111816406,-0.8347827320084527,-0.4420001983642585,-1.5801538015009555,0.6961534047724385,-1.0110769999326088,0.12707660320409175,0.673491951743916,36.23185601463958,-0.6793495059720911,0.5690768015683493,4,-0.024999618530273438,1.0250005722045898,2.9125008583068848,2.6200008392333984,-0.39999961853027344,3,0.026020138263038062,-1.3076990793382974,16.889999389648438,2.0370522121830246,16.950000762939453,1.0,17.0,0.026020138263038062
1703,2007-04-13,16.829999923706055,16.969999313354492,16.709999084472653,16.950000762939453,5995300.0,-0.004730923975631907,2.250044704059173,-1.5000119209403238,24.535305441614938,32.2175368001781,0.0162939094807264,0.580704695328091,1.7139030896212404,2.4932504104285798,22.06936547137408,0.2600002288818395,-0.8422915837562606,-0.45700016021728374,-1.5558820148198187,0.6418816943852512,-1.0064410875185494,0.09244076708398197,0.6836823720782448,24.63767314703988,-6.117385221300413,0.5494409273012669,4,0.05500030517578125,1.1050004959106445,2.967500686645508,2.700000762939453,-0.4599990844726527,4,0.04099824938713814,-1.4000114441572808,16.90999984741211,-1.3076990793382974,16.889999389648438,2.0370522121830246,16.950000762939453,0.04099824938713814
1704,2007-04-16,16.790000915527347,17.020000457763672,16.719999313354492,16.860000610351562,6266600.0,-0.0023766493380885656,-1.8571143121832483,0.5833267106413119,26.086963077331376,31.513394845128907,0.05940485129677597,0.5712323371045223,1.7397726199333086,2.513780437372116,22.779277377515143,0.3000011444091797,-0.7895770217820726,-0.44699916839599396,-1.5405034009170357,0.6465050641250478,-0.9937512846565149,0.09975294786452693,0.6580604470875322,29.545661437359655,2.6120653237092917,0.54675211626052,4,0.09499931335448863,0.9599990844726527,2.96249961853027,2.7399997711181605,-0.4900016784668004,0,0.024419286781154348,2.250044704059173,16.829999923706055,-1.4000114441572808,16.90999984741211,-1.3076990793382974,16.889999389648438,0.024419286781154348
1705,2007-04-17,17.059999465942386,17.100000381469727,16.629999160766598,16.799999237060547,7883400.0,0.016080913382520823,1.764696312668666,-3.7143051771119557,37.651796538969464,32.50290671857877,-0.1687702015960575,0.28430688017206407,1.4549445496632494,2.2347865815320667,23.23557659845841,0.47000122070312855,-0.6926275835705695,-0.15700063705444123,-1.247960652323485,0.9339593782146025,-0.7024806446889613,0.38847937058007886,0.3263782194932361,91.48918901370124,58.959548083996175,0.5454800076345214,4,-0.0849990844726598,0.6900005340576136,2.630001068115231,2.4700012207031214,-1.0399990081787145,1,-0.005861687256753401,-1.8571143121832483,16.790000915527347,2.250044704059173,16.829999923706055,-1.4000114441572808,16.90999984741211,-0.005861687256753401
1706,2007-04-18,17.180000305175778,17.479999542236328,16.850000381469727,16.979999542236328,9123100.0,0.007034047068580129,-1.7391322375731844,0.7692330264460749,52.23881163540565,34.85553992265087,-0.21759273050596661,0.11092411919050349,1.329907050201566,2.077496352667282,23.39348520199864,0.6299991607666016,-0.5793617497607855,0.0005002021789515254,-1.0375440147660662,1.0385444191239692,-0.5185219062935573,0.5195223106514604,-0.7600002288818324,64.70598795004966,27.531165814855683,0.5190221084725083,4,-0.12500095367431285,0.25000000000000355,2.420000076293949,2.35000038146973,-1.6800003051757777,2,-0.008148974805678777,1.764696312668666,17.059999465942386,-1.8571143121832483,16.790000915527347,2.250044704059173,16.829999923706055,-0.008148974805678777
1707,2007-04-19,17.350000381469727,17.639999389648438,16.90999984741211,17.030000686645508,7014100.0,0.009895231273234328,-1.6071348287818203,1.5999923706346009,65.59140667059765,37.59352363975267,-0.3455470630965216,-0.12203921362196724,1.1506167236587181,1.8789601091468668,23.486143775161455,0.7299995422363281,-0.5016229437124977,0.2065002441406243,-0.7480959398621039,1.1610964281433525,-0.27079784786074157,0.6837983361419901,-0.9088003158569329,71.28723341976212,28.703454232695798,0.4772980920013642,4,-0.21500110626220703,0.04500007629394531,2.0699996948242188,2.1599998474121094,-1.8400001525878906,3,-0.020172932206015237,-1.7391322375731844,17.180000305175778,1.764696312668666,17.059999465942386,-1.8571143121832483,16.790000915527347,-0.020172932206015237
1708,2007-04-20,17.34000015258789,17.690000534057614,17.079999923706055,17.68000030517578,9807500.0,-0.0005763820554446353,2.38888653414153,-1.0625014901175405,64.48089368146441,39.99616073977547,-0.3469495198117727,-0.17952476640122228,1.1374790246022322,1.8527314413594276,23.84288813789007,0.610000610351559,-0.39564673144076323,0.23350000381469727,-0.6203034158113709,1.0873034234407655,-0.19340170599833684,0.6604017136277314,-0.8508481140136723,66.98113886559722,19.132918651961845,0.4269017098130344,4,-0.1800003051757848,0.05500030517578125,1.755000114440918,1.9300003051757812,-1.4099998474121112,4,-0.04786620048455892,-1.6071348287818203,17.350000381469727,-1.7391322375731844,17.180000305175778,1.764696312668666,17.059999465942386,-0.04786620048455892
1709,2007-04-23,16.670000076293945,17.299999237060547,16.600000381469727,17.25,12967900.0,-0.038638989065634566,1.0588250143752718,1.7058813629682819,49.789024781842116,41.917163114871194,0.3032022793921634,0.38996825039175675,1.7841381398576672,2.485432211782925,24.716731473439733,0.7399997711181641,-0.32743986049564455,-0.36000003814697124,-1.0619371986302895,0.341937122336347,-0.7109686183886303,-0.009031457905312124,-0.10879712799072294,6.4219894518386,-43.64064485312281,0.3509685802416597,4,0.47500038146972656,0.7250003814697266,2.2100000381469727,2.6000003814697266,-1.1000003814697248,0,-0.01799635487027773,2.38888653414153,17.34000015258789,-1.6071348287818203,17.350000381469727,-1.7391322375731844,17.180000305175778,-0.01799635487027773
1710,2007-04-24,16.940000534057614,17.069999694824222,16.510000228881836,16.850000381469727,13152800.0,0.01619678803407032,2.2000108991825167,-0.15517269728728336,57.08662363369305,45.11469600147055,0.03535172290067834,0.03845518177709906,1.5011900035957133,2.18778641750556,25.184219496348213,0.5599994659423864,-0.31791852218121974,-0.03699960708618377,-0.5703939304855439,0.49639471631317633,-0.3036967687858656,0.22969755461349806,0.75,36.44069440403433,-17.539826587667918,0.2666971616996808,4,0.15999984741211293,0.45499992370605824,1.8924999237060582,2.3299999237060582,-1.2400007247924787,1,-0.0377804767898533,1.0588250143752718,16.670000076293945,2.38888653414153,17.34000015258789,-1.6071348287818203,17.350000381469727,-0.0377804767898533
1711,2007-04-25,16.75,16.920000076293945,16.600000381469727,16.809999465942386,14744900.0,-0.011216087843422429,1.2857065006369166,-0.6666596024245137,47.9674727408201,47.269810911304305,0.22730887022807522,0.16442797170665102,1.688663239408477,2.3468400390496598,25.6511151587687,0.3400001525878871,-0.30947520992611643,-0.18100013732910014,-0.6115152002251243,0.249514925566924,-0.396257668777114,0.03425739411891371,0.9164005279540994,20.33895839394827,-32.51541002626581,0.2152575314480125,4,0.35000038146972656,0.6450004577636719,2.082500457763672,2.520000457763672,-0.5100002288818359,2,-0.04358206222306438,2.2000108991825167,16.940000534057614,1.0588250143752718,16.670000076293945,2.38888653414153,17.34000015258789,-0.04358206222306438
1712,2007-04-26,16.700000762939453,16.90999984741211,16.649999618530273,16.75,18555700.0,-0.002985029078241608,-2.4666344539952187,0.8333280350954779,38.990837728400585,48.8759811653916,0.27310723665149084,0.19363933557254498,1.7242187906236772,2.3636907507959997,25.384600354372715,0.26000022888183594,-0.26591099590712375,-0.21149940490722585,-0.6469918719341123,0.22399306211966064,-0.42924563842067087,0.006246828606219168,0.9432717590332018,16.101736010086366,-30.53990167224976,0.2177462335134439,4,0.39999961853027344,0.6949996948242188,2.1324996948242188,2.5699996948242188,-0.6599998474121058,3,-0.07185632982739065,1.2857065006369166,16.75,2.2000108991825167,16.940000534057614,1.0588250143752718,16.670000076293945,-0.07185632982739065
1713,2007-04-27,16.280000686645508,16.510000228881836,16.040000915527347,16.459999084472653,26177500.0,-0.025149704018337937,2.3571297198247714,3.600022888532774,35.12398159802699,49.880094334357764,0.6782059542102488,0.6061239339353293,2.1171822388820587,2.7428136534139043,25.091380898225253,0.6599998474121058,-0.2145599274865262,-0.6069994926452651,-1.12359145419315,-0.0904075310973802,-0.8652954734192093,-0.34870351187132087,1.3406063894653322,19.04762625605107,-24.547322840128867,0.2582959807739427,4,0.5850000381469727,0.9250001907348633,2.4599995613098145,2.989999771118164,-0.020000457763671875,4,-0.04729732342058823,-2.4666344539952187,16.700000762939453,1.2857065006369166,16.75,2.2000108991825167,16.940000534057614,-0.04729732342058823
1714,2007-04-30,16.139999389648438,16.399999618530273,16.0,16.260000228881836,17514800.0,-0.008599587904926431,1.0,0.666677263142292,33.86452820897827,49.45928674213652,0.8004880618549954,0.7308267321073885,2.2002380120175715,2.84725521142186,24.80149472739571,0.39999961853027344,-0.16822967067244932,-0.7135007858276374,-1.3286183226925097,-0.09838324896276518,-1.0210595542600736,-0.4059420173952013,1.417383440039064,13.084058839048208,-27.626210841347312,0.30755876843243635,4,0.7050008773803711,1.0450010299682617,2.6000008583068848,3.1300010681152344,-0.3299989700317383,0,-0.013011096184262771,2.3571297198247714,16.280000686645508,-2.4666344539952187,16.700000762939453,1.2857065006369166,16.75,-0.013011096184262771
1715,2007-05-01,16.379999160766598,16.510000228881836,15.979999542236328,16.180000305175778,15310100.0,0.014869874857125875,1.3043458430255104,-1.6666454740522927,40.52044372436323,48.15724586313182,0.5072267056440154,0.4924472751092246,1.8900780278133134,2.5687384916013585,24.054611406600415,0.5300006866455078,-0.09667867602244229,-0.45850095748901865,-1.105250969611685,0.18824905463364772,-0.7818759635503518,-0.13512595142768546,1.083940699139653,42.55312673106971,1.51889090535402,0.3233750060613339,5,0.45500087738037465,0.6950006484985387,2.200001239776615,2.890001296997074,-0.4899988174438423,1,-0.04945051937990874,1.0,16.139999389648438,2.3571297198247714,16.280000686645508,-2.4666344539952187,16.700000762939453,-0.04945051937990874
1716,2007-05-02,16.530000686645508,16.670000076293945,16.25,16.399999618530273,8076800.0,0.009157602781701746,1.0487816224564799,0.6500090599578473,43.26243005546861,45.676248461450825,0.28533214081971536,0.35680125808333685,1.6695679948973314,2.379264191083415,23.11491468691502,0.4200000762939453,-0.026063908384983847,-0.30599946975707937,-0.9573270288553708,0.34532808934121206,-0.6316632493062251,0.019664309792066348,0.8152239478471479,59.139888594469106,16.775352088439185,0.3256637795491452,5,0.30499935150146484,0.5099992752075195,2.0324997901916504,2.739999771118164,-0.07999992370605469,2,-0.05021178722944186,1.3043458430255104,16.379999160766598,1.0,16.139999389648438,2.3571297198247714,16.280000686645508,-0.05021178722944186
1717,2007-05-03,17.100000381469727,17.360000610351562,16.260000228881836,16.440000534057614,19770900.0,0.034482738726364204,-1.1568625251040627,5.0768801901464515,54.0785550716437,44.52043306035962,-0.36191906455691836,-0.2039662037257095,1.0300386039279132,1.761528520801626,22.27166165117839,1.1000003814697266,0.0024176571264895586,0.2515002250671401,-0.41046752123379804,0.9134679713680782,-0.07948364808332897,0.5824840982176092,-1.1200008392333984,81.15941828675997,35.042604535214,0.3309838731504694,5,-0.43000030517578125,-0.2650003433227539,1.4625000953674316,2.1700000762939453,-0.7299995422363246,3,-0.05029243223196034,1.0487816224564799,16.530000686645508,1.3043458430255104,16.379999160766598,1.0,16.139999389648438,-0.05029243223196034
1718,2007-05-04,17.600000381469727,17.709999084472656,17.030000686645508,17.280000686645508,18021600.0,0.02923976542958573,1.5185261060915392,0.4848481345548048,60.74269174786383,45.73750716769537,-0.9176613997635883,-0.7071431201392713,0.4577930177581493,1.2221232238735098,21.63639974166145,0.6799983978271484,-0.009677979084614208,0.7305002212524414,0.0010452844583532794,1.4599551580465295,0.36577275285539557,1.0952276896494872,-1.5924008178710949,93.64169178560955,43.5521243783912,0.3647274683970447,5,-0.7550010681152344,-0.7550010681152344,0.8025002479553223,1.510000228881836,-0.8900012969970739,4,-0.08863633137103988,-1.1568625251040627,17.100000381469727,1.0487816224564799,16.530000686645508,1.3043458430255104,16.379999160766598,-0.08863633137103988
1719,2007-05-07,17.799999237060547,18.459999084472656,17.690000534057614,18.299999237060547,19380100.0,0.011363571094088698,-1.1388925682011937,-1.5625014901175405,59.99998969001481,46.06121450728668,-1.0510414406936235,-0.8897531459842227,0.1896068370975854,0.9860367763999562,21.58673958302678,0.8599987030029297,-0.06221604651535273,0.8904991149902344,0.05141505512482425,1.7295831748556445,0.47095708505752754,1.3100411449229412,-1.724303692626954,73.38709801466506,27.35558163428219,0.4195420299327055,5,-0.5799999237060547,-0.5799999237060547,0.4425015449523926,1.1500015258789062,-0.75,0,-0.08651680192055011,1.5185261060915392,17.600000381469727,-1.1568625251040627,17.100000381469727,1.0487816224564799,16.530000686645508,-0.08651680192055011
1720,2007-05-08,17.739999771118164,18.010000228881836,17.520000457763672,18.0,8005300.0,-0.00337075665809361,2.499989782085953,0.5200004577636719,57.692297615448325,47.14175060446759,-0.9673559753126071,-0.8090128592937518,0.18640822450886674,1.0119477741779193,21.013726669316533,0.48999977111816406,-0.11589684366069264,0.7909996986389167,-0.12679849340122473,1.7087978906790582,0.3321006026188478,1.2498987946589857,-1.5212460142822266,67.42083205313651,22.770360324835636,0.4588990960200704,5,-0.5200004577636719,-0.5200004577636719,0.5025010108947754,1.210000991821289,-0.7700004577636719,1,-0.10879365143192532,-1.1388925682011937,17.799999237060547,1.5185261060915392,17.600000381469727,-1.1568625251040627,17.100000381469727,-0.10879365143192532
1721,2007-05-09,17.719999313354492,17.760000228881836,17.430000305175778,17.549999237060547,10541000.0,-0.00112742153448242,1.6399792482052271,-0.6538458716942376,55.3008417469775,48.95397327319836,-0.8887531145780159,-0.7627491968311162,0.12233248573133437,1.003305247656943,20.413645155271652,0.32999992370605824,-0.08609396487245391,0.72949924468994,-0.2500487693849571,1.709047258764837,0.23972523765248965,1.2192732517273903,-1.3667708368603506,66.36362927018735,24.046395363358563,0.489774007037449,5,-0.5,-0.5,0.38250112533569336,1.090001106262207,-0.6700000762939453,2,-0.10327308357470288,2.499989782085953,17.739999771118164,-1.1388925682011937,17.799999237060547,1.5185261060915392,17.600000381469727,-0.10327308357470288
1722,2007-05-10,17.350000381469727,18.18000030517578,17.229999542236328,17.8799991607666,11603800.0,-0.020880301705537896,-1.4675329822492829,-3.1176384790584435,50.12987308949328,50.62129455002795,-0.46584388174677827,-0.37744834799624627,0.40028801258097957,1.3482863833989356,19.9556419949436,0.9500007629394531,-0.10624368222560321,0.3375002861022942,-0.654124977074293,1.3291255492788814,-0.15831234548599937,0.8333129176905878,-0.8703656684968735,22.37762610856427,-16.124981533255287,0.4958126315882936,5,-0.13000106811523438,-0.13000106811523438,0.752500057220459,1.4600000381469727,-0.26000022888183594,3,-0.051873175720013154,1.6399792482052271,17.719999313354492,2.499989782085953,17.739999771118164,-1.1388925682011937,17.799999237060547,-0.051873175720013154
1723,2007-05-11,17.520000457763672,17.639999389648438,17.319999694824222,17.420000076293945,4776400.0,0.009798275075285412,-1.1333231608461234,-0.18868039960845281,62.686571413117456,53.8237437949323,-0.4933314702170293,-0.5197528466424117,0.14219078895729353,1.148733909644747,19.388991311453402,0.3199996948242152,-0.07790907528821123,0.4730003356933601,-0.5396791133072227,1.485679784693943,-0.0333393888069331,0.9793400601936533,-0.9215438825008313,23.577318980141857,-18.199091759910598,0.5063397245002923,5,-0.3000011444091797,-0.3000011444091797,0.49249982833862305,1.2899999618530273,0.11999893188476562,4,-0.06563924591797987,-1.4675329822492829,17.350000381469727,1.6399792482052271,17.719999313354492,2.499989782085953,17.739999771118164,-0.06563924591797987
1724,2007-05-14,17.200000762939453,17.709999084472656,17.149999618530273,17.59000015258789,6242100.0,-0.018264822286715,-1.2857042763388373,-3.8999790192450745,53.82353320666298,55.30186484852116,-0.007999310084429112,-0.17651193703449408,0.38693414489231515,1.4387767987234596,18.790338231187377,0.5599994659423828,-0.02605713044080815,0.13250064849853516,-0.8748590087746528,1.1398603057717231,-0.3711791801380606,0.6361804771351309,-0.4898516371240227,4.854476803508038,-36.04377840878735,0.5036798286365942,5,0.154998779296875,0.019998550415039062,0.7624993324279785,1.609999656677246,0.15999984741210938,0,-0.02848846841464092,-1.1333231608461234,17.520000457763672,-1.4675329822492829,17.350000381469727,1.6399792482052271,17.719999313354492,-0.02848846841464092
1725,2007-05-15,16.959999084472653,17.469999313354492,16.879999160766598,17.229999542236328,9742100.0,-0.013953585338433716,-1.7441848086442464,0.692309949528551,53.04346431931989,56.388646433393525,0.36087759300969324,0.05861927770133235,0.5711950755496709,1.6522314287025317,17.83457897830344,0.5900001525878942,0.07297292540921774,-0.10250101089478036,-1.1110094701275237,0.906007448337963,-0.606755240511152,0.4017532187215913,-0.14485896113778907,6.153834867769488,-35.80234832646035,0.5042542296163721,5,0.4000005722045934,0.2600002288818395,0.9000010490417516,1.8500013351440465,0.8000011444091832,1,0.005306613056971887,-1.2857042763388373,17.200000762939453,-1.1333231608461234,17.520000457763672,-1.4675329822492829,17.350000381469727,0.005306613056971887
1726,2007-05-16,17.040000915527347,17.110000610351562,16.700000762939453,17.030000686645508,10783400.0,0.00471708934984183,4.466678534643897,-0.03703782195285179,54.88505495131886,56.478257531135206,0.40323125522780856,-0.03416013765300718,0.4303971956146988,1.5414074628742824,17.63245147926987,0.4099998474121094,0.20032667168426244,-0.015499210357663884,-1.0225160822141675,0.9915176614988397,-0.5190076462859174,0.4880092255705897,1.419998168945309,22.972990388506656,-21.334332963862654,0.5035084359282522,5,0.5399990081787074,0.17999839782714488,0.4899988174438441,1.769999504089352,0.9599990844726527,2,-0.0041080750241666575,-1.7441848086442464,16.959999084472653,-1.2857042763388373,17.200000762939453,-1.1333231608461234,17.520000457763672,-0.0041080750241666575
1727,2007-05-17,17.0,17.25,16.84000015258789,17.219999313354492,12331000.0,-0.0023474714423810106,1.9285631569267239,-21.999427808498766,61.612876431663125,56.57494471822402,0.47780127798692007,-0.02289884893671612,0.4146536992173466,1.5529147890437969,17.864619495492015,0.4099998474121094,0.3007770893491326,-0.03800010681152344,-1.0355886736275437,0.9595884600044968,-0.5367943902195336,0.4607941765964867,1.4247991180419923,29.702944120257584,-17.064279527574172,0.4987942834080103,5,0.5799999237060547,0.2199993133544922,0.4100003242492676,1.8100004196166992,0.1100006103515625,3,0.002941131591796875,4.466678534643897,17.040000915527347,-1.7441848086442464,16.959999084472653,-1.2857042763388373,17.200000762939453,0.002941131591796875
1728,2007-05-18,16.510000228881836,17.440000534057614,16.450000762939453,17.299999237060547,21499200.0,-0.028823515948127265,-1.1758285981374934,3.5909157902950333,55.362326852960095,56.05964884744016,0.8905783694784972,0.42344122113392046,0.8501253695178868,2.017509582203548,18.08913964702681,0.9899997711181605,0.378253564957749,-0.4864998817443862,-1.500118086190522,0.5271183227017477,-0.9933089839674523,0.02030922047867989,1.8803029220581067,4.761868719743507,-44.35484599446218,0.5068091022230672,5,0.8050003051757812,0.7099990844726562,0.9000000953674316,2.3000001907348633,0.7999992370605504,4,0.03513021899850921,1.9285631569267239,17.0,4.466678534643897,17.040000915527347,-1.7441848086442464,16.959999084472653,0.03513021899850921
1729,2007-05-21,16.370000839233402,16.629999160766598,16.299999237060547,16.549999237060547,15502300.0,-0.008479672180956466,-1.062489196712202,0.22784635925318308,49.850771422357404,55.18836815931895,0.9011680506198445,0.5689852151047745,0.9373589526594444,2.1326287088818496,17.593054949715608,0.32999992370605113,0.3724598891616395,-0.6114993095397914,-1.6539309751887892,0.43093235610920466,-1.1327151423642903,-0.09028347671529247,1.94269021618652,5.983042530611617,-42.147817655888744,0.5212158328244981,5,0.8699989318847621,0.8499984741210902,1.0399994850158656,2.4399995803832972,1.139999389648434,0,0.07758084821665223,-1.1758285981374934,16.510000228881836,1.9285631569267239,17.0,4.466678534643897,17.040000915527347,0.07758084821665223
1730,2007-05-22,16.299999237060547,16.489999771118164,16.260000228881836,16.450000762939453,8302800.0,-0.00427621249750243,1.0,0.8333492280467681,46.483160806872064,54.208625832640564,0.8330260789178467,0.6203887730874129,0.9456010249722908,2.176611377413778,16.953053305912952,0.22999954223632812,0.2899284373506248,-0.649500846862793,-1.7356717295111679,0.43667003578558194,-1.1925862881869804,-0.10641540553860551,1.8919303092578126,3.389745579154958,-41.55786281067181,0.543085441324187,5,0.9200010299682617,0.9200000762939453,1.017500877380371,2.5100011825561523,0.9099998474121058,1,0.06503076214144476,-1.062489196712202,16.370000839233402,-1.1758285981374934,16.510000228881836,1.9285631569267239,17.0,0.06503076214144476
1731,2007-05-23,16.020000457763672,16.34000015258789,16.0,16.309999465942386,12265700.0,-0.017177840024694913,-1.0606074617807704,1.9333070545750708,31.879204725614045,52.18077379220954,0.9460027195358514,0.8884447274811471,1.1921960106909637,2.4296569148703426,16.4356463187035,0.3400001525878906,0.18053654306027056,-0.8929996490478516,-2.0538902726594834,0.2678909745637821,-1.4734449608536693,-0.31255433724203385,2.017374743159767,1.3889201629193053,-37.367991147546626,0.5804453118058166,5,0.8349990844726562,1.1999988555908203,1.3424997329711914,2.7899999618530273,2.1899986267089844,2,0.108614214818884,1.0,16.299999237060547,-1.062489196712202,16.370000839233402,-1.1758285981374934,16.510000228881836,0.108614214818884
1732,2007-05-24,15.5,15.899999618530273,15.279999732971193,15.899999618530273,34863600.0,-0.03245945336485101,2.100002384188056,1.3793137467689893,15.000015894561997,46.88226762348116,1.3141838678230826,1.384941290857153,1.6678706075755372,2.9213227901118373,16.259764873406358,0.7400007247924787,0.06204860868216855,-1.3530000686645494,-2.673336463579936,-0.03266367374916079,-2.0131682661222428,-0.692831871206856,2.333637680831096,10.185193770213084,-20.73568356377401,0.6601681974576942,5,0.9949994087219238,1.3699994087219238,1.742499828338623,3.310000419616699,2.579999923706051,3,0.16129032258064524,-1.0606074617807704,16.020000457763672,1.0,16.299999237060547,-1.062489196712202,16.370000839233402,0.16129032258064524
1733,2007-05-25,15.510000228881836,15.6899995803833,15.25,15.56999969482422,16131900.0,0.0006451760568926268,1.9333379957529595,0.14999880790597206,9.252734259131884,41.92995662931104,1.1053169821336049,1.3853230237714627,1.6075887556616593,2.8821197707056285,15.149253115268118,0.4399995803833008,-0.056388831656231986,-1.3044998168945305,-2.7354578450678986,0.1264582112788375,-2.019978830981213,-0.5890208028078483,2.0172008982060703,18.840607753515172,-6.431453818533331,0.7154790140866837,5,0.8499994277954102,1.3449993133544922,1.7549996376037598,3.3000001907348633,2.809999465942383,4,0.10315927516817802,2.100002384188056,15.5,-1.0606074617807704,16.020000457763672,1.0,16.299999237060547,0.10315927516817802
1734,2007-05-29,15.93000030517578,16.120000839233402,15.75,15.779999732971193,13756300.0,0.027079308194454033,-2.5238168763993234,-2.5000317894267035,21.451147566629345,38.41969921234543,0.5433625951108194,1.0000571322416167,1.152111632377741,2.42947420320065,13.610858519481518,0.610000610351566,-0.1260599056509406,-0.8739997863769542,-2.3286820882886747,0.5806825155347664,-1.6013409373328162,-0.14665863542109214,1.2783926641198189,54.83874441062133,33.4566094151883,0.7273411509558605,5,0.4149999618530291,0.9249992370605487,1.3474998474121112,2.8800001144409197,2.289999008178709,1,0.08662894754108907,1.9333379957529595,15.510000228881836,2.100002384188056,15.5,-1.0606074617807704,16.020000457763672,0.08662894754108907
1735,2007-05-30,15.56999969482422,15.789999961853027,15.470000267028807,15.789999961853027,13307300.0,-0.022598907938161883,1.9090846038138418,-1.4666628519839757,19.373260089781226,34.47394422773013,0.7660108104732348,1.3663148750191834,1.4823590703301175,2.747857984340035,12.43480140914612,0.46000003814697266,-0.2811030203268352,-1.1935004234313933,-2.7400860060467043,0.3530851591839177,-1.9667932147390506,-0.4202076321237378,1.3642182587699931,29.35776605759858,13.100980374131083,0.7732927913076559,5,0.7750005722045881,1.2849998474121076,1.7000007629394513,3.2400007247924787,2.649999618530268,2,0.12459862376892095,-2.5238168763993234,15.93000030517578,1.9333379957529595,15.510000228881836,2.100002384188056,15.5,0.12459862376892095
1736,2007-05-31,15.699999809265135,15.789999961853027,15.359999656677244,15.550000190734865,13929200.0,0.008349397366021138,1.606063058116359,-0.681815620299356,24.77067377420238,30.380366154678935,0.4759985113155505,1.2342242520072784,1.3083510879468694,2.5851967576691823,11.685272818005618,0.430000305175783,-0.3856835857479268,-1.022000265121461,-2.6379548587069213,0.5939543284639992,-1.829977561914193,-0.2140229683287309,0.9984276308258888,51.72406611258567,34.744425540083846,0.8079772967927301,5,0.6450004577636737,1.1549997329711932,1.5475006103515643,3.1100006103515643,2.500000953674318,3,0.09617829895236141,1.9090846038138418,15.56999969482422,-2.5238168763993234,15.93000030517578,1.9333379957529595,15.510000228881836,0.09617829895236141
1737,2007-06-01,16.239999771118164,16.34000015258789,15.75,15.8100004196167,16136000.0,0.0343949024467094,-1.145454356296069,2.866669633661042,32.41759767681074,27.830951801773452,-0.20466772140325062,0.66034811215712,0.7251974687061313,2.015823200384254,12.129418863870702,0.6400003433227557,-0.4657209937917308,-0.43900027275085307,-2.058368501622379,1.180367956120671,-1.2486843871866142,0.37068384168490986,0.25564782736011793,90.82565436047835,71.59559818553709,0.8096841144357623,6,-0.30000019073486506,0.6149997711181641,1.0075006484985352,2.570000648498535,2.2299995422363246,4,0.12130537814772713,1.606063058116359,15.699999809265135,1.9090846038138418,15.56999969482422,-2.5238168763993234,15.93000030517578,0.12130537814772713
1738,2007-06-04,16.040000915527347,16.389999389648438,15.949999809265135,16.079999923706055,8139800.0,-0.012315200640981683,-2.9999739908447287,-0.0930210895412737,33.52274943971709,26.01672713703564,-0.08755699832595631,0.7773378845989534,0.8785065412110278,2.1793987622685584,12.722282197589841,0.43999958038330256,-0.5737832558981459,-0.5609991550445521,-2.143440791829569,1.0214424817404666,-1.3522199734370624,0.23022166334795635,-0.7900009155273473,66.01955680983862,43.11337733018574,0.7912208183925092,6,-0.17000102996826527,0.8149986267089808,1.207499504089352,2.769999504089352,1.879999160766598,0,0.12718197579427226,-1.145454356296069,16.239999771118164,1.606063058116359,15.699999809265135,1.9090846038138418,15.56999969482422,0.12718197579427226
1739,2007-06-05,16.260000228881836,16.260000228881836,15.770000457763672,16.020000457763672,12533900.0,0.013715667132008669,3.0833353201567206,-6.000143054695111,40.00002179825826,25.29637835830077,-0.3629711136127618,0.4596148751503435,0.6095426362413647,1.9055234490709196,12.259750843112474,0.48999977111816406,-0.7079435339317612,-0.2639998912811272,-1.7475716360723759,1.2195718535101232,-1.0057857636767515,0.4777859811144971,-0.9872002410888676,87.37871898358664,59.77772261307479,0.741785872395625,6,-0.4400005340576172,0.5949993133544922,0.7750005722045898,2.3600006103515625,2.1800003051757777,1,0.126691232284444,-2.9999739908447287,16.040000915527347,-1.145454356296069,16.239999771118164,1.606063058116359,15.699999809265135,0.126691232284444
1740,2007-06-06,15.8100004196167,16.350000381469727,15.770000457763672,16.120000839233402,13291600.0,-0.02767526463288872,-1.9743559647385074,-1.2916696469017623,34.10852025473693,25.54408008375887,0.011413050470588715,0.7985525620413654,1.0107868817983956,2.3013576329515075,12.042944026672531,0.5799999237060547,-0.8041494395180031,-0.61749973297119,-2.0167156694792467,0.7817162035368668,-1.3171077012252184,0.0821082352828384,-0.5148564437866217,43.68940578667513,14.86258493782238,0.6996079682540287,6,0.009999275207519531,1.044999122619629,1.2049999237060547,2.7899999618530273,2.769999504089352,2,0.15243509359731044,3.0833353201567206,16.260000228881836,-2.9999739908447287,16.040000915527347,-1.145454356296069,16.239999771118164,0.15243509359731044
1741,2007-06-07,15.890000343322756,16.200000762939453,15.75,15.81999969482422,13444900.0,0.005060083591572395,-3.2857207732934186,-0.22580823788911908,35.805626972746595,27.855814648001605,-0.09942193400147659,0.6054668138287038,0.8925942778844007,2.1720572174190433,12.001280652642638,0.4500007629394531,-0.8712978219707512,-0.44599986076354803,-1.7233723307402062,0.8313726092131102,-1.0846860957518754,0.19268637422478108,-0.5729592592163115,21.8750745058773,-6.558331183663299,0.6386862349883287,6,-0.07000064849853693,0.9649991989135724,1.064999580383299,2.699999809265135,2.739998817443846,3,0.14663303459340948,-1.9743559647385074,15.8100004196167,3.0833353201567206,16.260000228881836,-2.9999739908447287,16.040000915527347,0.14663303459340948
1742,2007-06-08,16.450000762939453,16.459999084472653,15.800000190734865,15.920000076293945,14262100.0,0.035242316395041495,1.4000076294315842,7.571368237489953,49.246237778350725,32.29953726124814,-0.5704858709849745,-0.026789982919922295,0.31881897331012965,1.5733360719860663,11.161445326383323,0.6599988937377876,-0.9106260682266054,0.15900053977966166,-1.028192685350426,1.3461937649097493,-0.43459607278538215,0.7525971523447055,-1.11150051272217,98.59178388368969,64.3896087752615,0.5935966125650434,6,-0.5400013923645055,0.404998779296875,0.4874992370605469,2.1399993896484375,2.9499988555908203,4,0.10638297378943662,-3.2857207732934186,15.890000343322756,-1.9743559647385074,15.8100004196167,3.0833353201567206,16.260000228881836,0.10638297378943662
1743,2007-06-11,16.370000839233402,16.680000305175778,16.329999923706055,16.34000015258789,9353000.0,-0.0048632170210158865,-12.999694831203367,0.056604995807443916,50.0,35.47163197606711,-0.39746339432181976,-0.03938170692213916,0.39414652258138005,1.6185471062008823,10.289955314519158,0.350000381469723,-0.8792369840501824,0.13650059700012562,-0.9021682266773361,1.1751694206775873,-0.38283381483860524,0.6558350088388565,-0.9866406356459034,66.66673503039516,27.70140557567602,0.5193344118387313,6,-0.35000085830689187,0.48499870300292613,0.382499217987057,2.2199993133544886,2.6700000762939418,0,0.12828334553826615,1.4000076294315842,16.450000762939453,-3.2857207732934186,15.890000343322756,-1.9743559647385074,15.8100004196167,0.12828334553826615
1744,2007-06-12,16.709999084472653,16.930000305175778,16.129999160766598,16.25,17084900.0,0.020769592413482973,-1.2857150642230601,15.332951872335785,54.89260344187931,39.41822568185579,-0.6874790070518983,-0.44055958878082535,0.05204089311343196,1.2587962683660017,9.882237857638316,0.8000011444091797,-0.7316124591767359,0.5009989261627155,-0.46204222210424106,1.4640400744296702,0.019478352029238977,0.9825195002961937,-1.2488404747898567,81.35583357579279,36.32521735885871,0.48152057413347765,6,-0.5649991035461426,0.14500045776367543,0.1350002288818395,1.880001068115238,2.800001144409187,1,0.0724117928256296,-12.999694831203367,16.370000839233402,1.4000076294315842,16.450000762939453,-3.2857207732934186,15.890000343322756,0.0724117928256296
1745,2007-06-13,17.049999237060547,17.180000305175778,16.680000305175778,16.879999160766598,13929200.0,0.02034710779271265,1.325569429350878,0.3695661187866027,62.11763813585989,43.56788838870661,-0.8889455771759067,-0.8152708001184408,-0.28196835923446173,0.9057698828384346,10.139440723618897,0.5,-0.5529494570791229,0.8364990711212172,-0.14203412385684544,1.81503226609928,0.3472324736321859,1.3257656686102486,-1.471333291738313,90.90901815582124,38.69087268287092,0.48926659748903134,6,-0.5849990844726562,-0.33499908447265625,0.1700000762939453,1.5400009155273438,2.590000152587894,2,0.0815250064044406,-1.2857150642230601,16.709999084472653,-12.999694831203367,16.370000839233402,1.4000076294315842,16.450000762939453,0.0815250064044406
1746,2007-06-14,16.969999313354492,17.299999237060547,16.889999389648438,17.110000610351562,12348300.0,-0.004692077846676024,-1.733321889285192,-0.8235366715659154,69.29134193326189,47.664971083867854,-0.6815202451069844,-0.7808170088270785,-0.1935598175986577,0.9745412297339122,10.822750105632075,0.4099998474121094,-0.42670539842812616,0.759999227523803,-0.20651341020296243,1.7265118652505684,0.2767429086604203,1.2432555463871857,-1.2311999320469038,77.99999109903403,19.619573539681994,0.4832563188633823,6,-0.44499969482421875,-0.25499916076660156,0.25,1.6200008392333984,2.2900009155273473,3,0.09487334563912286,1.325569429350878,17.049999237060547,-1.2857150642230601,16.709999084472653,-12.999694831203367,16.370000839233402,0.09487334563912286
1747,2007-06-15,17.049999237060547,17.270000457763672,16.879999160766598,17.209999084472653,12539800.0,0.00471419722704991,1.785697742537593,1.1428454653206106,69.84536209171415,51.700816934089744,-0.7091090345984625,-0.9031858642556223,-0.27275240323969285,0.8828655544323354,11.291022183153531,0.39000129699707387,-0.23946017280148624,0.8374991893768318,-0.1378356182608087,1.812833997014474,0.34983178555800976,1.325166593195652,-1.1238558730626043,78.63248002582263,14.620558269843045,0.4876674038188208,6,-0.5249996185302734,-0.33499908447265625,0.1700000762939453,1.5400009155273438,1.7700004577636719,4,0.09266862137282117,-1.733321889285192,16.969999313354492,1.325569429350878,17.049999237060547,-1.2857150642230601,16.709999084472653,0.09266862137282117
1748,2007-06-18,17.09000015258789,17.170000076293945,16.90999984741211,17.129999160766598,7296800.0,0.0023460948573179596,3.333306842565366,0.24999403952982147,66.57143542231731,54.653196225651854,-0.6531946797495785,-0.9460090915158901,-0.3221030325098795,0.8153358074232209,12.165033374063377,0.26000022888183594,-0.07872839222431338,0.8485001087188735,-0.1961101705537267,1.8931103879914737,0.32619496908257517,1.3708052483551736,-0.9989940838224349,82.05136147188622,16.18183649339103,0.5223051396363,6,-0.5650005340576172,-0.6100006103515625,0.12999916076660156,1.5,1.7000007629394531,0,0.1351667317330354,1.785697742537593,17.049999237060547,-1.733321889285192,16.969999313354492,1.325569429350878,17.049999237060547,0.1351667317330354
1749,2007-06-19,17.639999389648438,17.670000076293945,16.75,16.920000076293945,17332300.0,0.03218251797249172,1.3589724779615842,-18.000429164085332,78.04880128976177,59.53544967398795,-1.1028292936849091,-1.4714255913248167,-0.8694508793329803,0.2471133328768218,13.107195467512145,0.9200000762939453,0.04264817180295566,1.3349994182586684,0.11741823810526242,2.5525805984120744,0.7262088281819672,1.9437900083353714,-1.4039141406875721,96.9696269109615,25.387681993018532,0.6087905900767029,6,-0.9299993515014648,-1.1599998474121094,-0.4200000762939453,0.7700004577636719,0.9500007629394531,1,0.0793651686122201,3.333306842565366,17.09000015258789,1.785697742537593,17.049999237060547,-1.733321889285192,16.969999313354492,0.0793651686122201
1750,2007-06-20,17.360000610351562,17.760000228881836,17.360000610351562,17.649999618530273,9562700.0,-0.015872947221369227,-1.7586274935380122,-0.4027767843660841,71.61461974550285,63.51422664873865,-0.6479833595867035,-1.1678170196330306,-0.5883877826948947,0.5059579940017827,14.076190016184764,0.39999961853027344,0.1745990569066116,1.0020005702972412,-0.30375308294592784,2.307754223540412,0.3491237436756549,1.6548773969188257,-0.923167285564066,60.39608634810805,-13.131906900432277,0.6528768266215852,6,-0.5800004005432129,-0.8550004959106445,-0.07250118255615234,1.0499992370605469,1.2199993133544886,2,0.12384789993891232,1.3589724779615842,17.639999389648438,3.333306842565366,17.09000015258789,1.785697742537593,17.049999237060547,0.12384789993891232
1751,2007-06-21,17.760000228881836,17.8700008392334,17.270000457763672,17.350000381469727,14894100.0,0.023041451870212448,-1.1052656235360254,-1.4137974125740744,70.54057425704812,65.88026403526058,-0.8435345994198116,-1.5080973759176182,-0.9807187899130554,0.08659612449832821,14.704065943590935,0.6000003814697266,0.28122249416831835,1.315000200271605,-0.12127390607873778,2.751274306621946,0.5968631470964354,2.0331372534467764,-1.1114601994392466,90.17852429228053,18.06036699428735,0.7181370531751707,6,-0.7600002288818359,-1.1999998092651367,-0.4700007438659668,0.4799995422363281,1.1299991607666051,3,0.10585580723750754,-1.7586274935380122,17.360000610351562,1.3589724779615842,17.639999389648438,3.333306842565366,17.09000015258789,0.10585580723750754
1752,2007-06-22,18.0,18.0,17.399999618530273,17.709999084472656,42984900.0,0.01351350045186761,3.13792060193102,0.7073195694042557,76.20322464664291,68.79173344044312,-0.9393250572035541,-1.6350290744799842,-1.210747794436493,-0.1675750928475992,14.373869405568406,0.6000003814697266,0.47343677064088396,1.429999971389769,-0.09254606612476834,2.9525460089043047,0.6687269526325004,2.191272990147038,-1.1315970247950666,100.0,25.990507652431177,0.7612730187572679,6,-0.9350004196166992,-1.375,-0.6000003814697266,-0.1900005340576172,0.0,4,0.0700000127156577,-1.1052656235360254,17.760000228881836,-1.7586274935380122,17.360000610351562,1.3589724779615842,17.639999389648438,0.0700000127156577
1753,2007-06-25,17.110000610351562,17.959999084472656,17.030000686645508,17.889999389648438,19315900.0,-0.04944441053602433,1.0217396712719553,-2.689642471916024,59.63720120340401,69.31891096950143,0.07451861415695404,-0.6524680377861358,-0.3183349020233486,0.710917250580259,13.653683848420611,0.9699993133544922,0.6466780678822595,0.4600005626678474,-0.9946613850017414,1.914662510337438,-0.2673304111669488,1.1873315365026418,0.8899993896484375,28.800048828125004,-41.72062909553007,0.7273309738347951,6,0.22999954223632812,-0.4850006103515625,0.28999900817871094,0.6049995422363281,0.4300003051757848,0,0.09994149757295201,3.13792060193102,18.0,-1.1052656235360254,17.760000228881836,-1.7586274935380122,17.360000610351562,0.09994149757295201
1754,2007-06-26,17.309999465942386,17.40999984741211,16.920000076293945,17.350000381469727,17126000.0,0.01168900341650625,5.125002980235081,0.05128330529362978,68.02885601816207,69.9757129564239,-0.03511214843130617,-0.7839746803992149,-0.5122570046053561,0.4994994901554364,13.698723322569833,0.48999977111816406,0.729147084320438,0.5909994602203419,-0.8507229222239872,2.032721842664671,-0.12986173100182086,1.3118606514425064,0.6900005340576136,36.11105714805474,-36.241968684026176,0.7208611912221641,6,0.06500053405761363,-0.6849994659423864,-0.04249954223633168,0.40500068664550426,0.010000228881835938,1,0.08549979753014303,1.0217396712719553,17.110000610351562,3.13792060193102,18.0,-1.1052656235360254,17.760000228881836,0.08549979753014303
1755,2007-06-27,17.510000228881836,17.649999618530273,17.09000015258789,17.260000228881836,14601100.0,0.011554059451760912,1.113210399032648,-6.2498569521272005,68.9252503564584,69.93503611455684,-0.1821553217496934,-0.8761016209487593,-0.7124358906787265,0.28737052443430855,13.486816368791976,0.5599994659423828,0.8278880343671631,0.6940001964569085,-0.6817656815893578,2.0697660745031765,0.006117257433775336,1.3818831354800416,0.4499988555908203,54.62964761731519,-23.112602324183406,0.6878829390231339,6,-0.13500022888183594,-0.8850002288818359,-0.2800006866455078,0.2049999237060547,-0.6499996185302734,2,0.06167903538485686,5.125002980235081,17.309999465942386,1.0217396712719553,17.110000610351562,3.13792060193102,18.0,0.06167903538485686
1756,2007-06-28,17.209999084472653,17.530000686645508,17.139999389648438,17.479999542236328,13337500.0,-0.01713313195246835,1.1080994700703137,-1.0800018310547017,59.452723335528496,68.78029847498067,0.17374065281220652,-0.4818811239282361,-0.4199711590125226,0.5776869531416509,13.11078746217382,0.3900012969970703,0.8765130842859499,0.31849908828734996,-0.961817458307241,1.598815634881941,-0.3216591850099455,0.9586573615846454,0.7084000396728563,26.8517619134237,-46.259873849290926,0.6401582732972958,6,0.1650009155273473,-0.5849990844726527,0.010000705718997693,0.3200006484985387,-0.19999885559081676,3,0.07960493388227152,1.113210399032648,17.510000228881836,5.125002980235081,17.309999465942386,1.0217396712719553,17.110000610351562,0.07960493388227152
1757,2007-06-29,18.209999084472656,18.450000762939453,17.540000915527347,17.65999984741211,28052300.0,0.05810575556057018,-1.3038055366429693,-2.0370307577105935,68.62347638843679,69.00830302677171,-0.7201395315103376,-1.3984243955729099,-1.4215233179376163,-0.4293148688206543,14.232620673924293,1.2400016784668004,0.8905066081334425,1.2199991226196296,-0.14930282173548903,2.5893010669747483,0.5353481504420721,1.9046500947971872,-1.289999008178711,84.31362282634035,9.95768451794774,0.684650972177559,6,-0.6099987030029297,-1.3599987030029297,-1.172499656677246,-0.6799993515014648,-1.1199989318847656,4,0.037342138350551,1.1080994700703137,17.209999084472653,1.113210399032648,17.510000228881836,5.125002980235081,17.309999465942386,0.037342138350551
1758,2007-07-02,18.07999992370605,18.200000762939453,17.729999542236328,17.959999084472656,15025100.0,-0.0071388889238029885,1.6110996317783253,0.2181836467169218,64.48204571106432,67.50088574024977,-0.4860544846075179,-1.1676220626909632,-1.2942965332670973,-0.3138507563553752,15.505309802216733,0.4799995422363281,0.8846540593214414,0.9880000114440897,-0.38724841025030443,2.3632484331384838,0.3003758005968926,1.6756242222912867,-1.1293998336791944,75.81694946525674,2.2495213676761807,0.6876242108471975,7,-0.3949995040893519,-1.2299995422363246,-1.3975005149841273,-1.2100005149841273,-0.4799995422363246,0,-0.004424774559935507,-1.3038055366429693,18.209999084472656,1.1080994700703137,17.209999084472653,1.113210399032648,17.510000228881836,-0.004424774559935507
1759,2007-07-03,18.31999969482422,18.8799991607666,18.270000457763672,18.309999465942386,14446300.0,0.01327432367980741,-12.555791035286637,0.08333465787170456,63.71491588711121,66.62314086709515,-0.6922498286537078,-1.3126806815508019,-1.5127376129658536,-0.5631457643145268,16.817467435558704,0.7999992370605504,0.8789191305999751,1.1249998092651374,-0.29569639918639723,2.545696017716674,0.4146517050393683,1.8353479134909065,-1.3394115913391111,68.71509629984816,-2.548907589817233,0.7103481042257682,7,-0.4200000762939453,-1.200000286102295,-1.7125000953674316,-1.4650001525878906,-0.7399997711181641,1,-0.04257635329094667,1.6110996317783253,18.07999992370605,-1.3038055366429693,18.209999084472656,1.1080994700703137,17.209999084472653,-0.04257635329094667
1760,2007-07-05,18.21999931335449,18.61000061035156,18.059999465942386,18.38999938964844,13768800.0,-0.005458536197354924,-1.2449036788490544,-16.999618539011138,63.44086683090372,65.83428448641243,-0.5111863801171381,-1.0781490745714741,-1.4006003131853078,-0.46928437206708296,18.192062360457857,0.5500011444091726,0.8966167223934534,0.9044994831085162,-0.4276368879171848,2.236635854134219,0.23843129759566395,1.5705676686213685,-1.1634347675781207,62.068969297163655,-7.99833771763452,0.6660681855128512,7,-0.3199996948242152,-1.0999999046325648,-1.6199994087219203,-1.3649997711181605,-0.6599998474121023,3,-0.04939624876223814,-12.555791035286637,18.31999969482422,1.6110996317783253,18.07999992370605,-1.3038055366429693,18.209999084472656,-0.04939624876223814
1761,2007-07-06,18.21999931335449,18.32999992370605,17.90999984741211,18.25,14789800.0,0.0,3.421041007880467,0.17647454812688582,62.800882305680844,64.34513533741665,-0.4906730215969972,-0.9429888054000912,-1.382087935685039,-0.46909883212247294,19.480192567656974,0.42000007629394176,0.818911732785395,0.7879995346069286,-0.4210814992019962,1.9970805684158535,0.18345901770246442,1.3925400515113928,-1.090497382978512,50.74621554491132,-17.484275985568715,0.6045405169044632,7,-0.3199996948242152,-1.0999999046325648,-1.6199994087219203,-1.3649997711181605,-0.7600002288818359,4,-0.0746431808044089,-1.2449036788490544,18.21999931335449,-12.555791035286637,18.31999969482422,1.6110996317783253,18.07999992370605,-0.0746431808044089
1762,2007-07-09,18.200000762939453,18.299999237060547,18.020000457763672,18.170000076293945,8984600.0,-0.0010976153221025076,1.43479703113986,-0.9999999999998815,62.19782117687298,64.62964866780209,-0.49094944729219847,-0.8275936050776167,-1.341815836092195,-0.4546176568635403,21.352024058761216,0.279998779296875,0.7875003642535638,0.6805009841918945,-0.48173768499016845,1.8427396533739575,0.09938164960086127,1.2616203187829278,-1.0004789433478507,40.86968492248698,-24.554531097776916,0.5811193345910317,7,-0.3000011444091797,-0.8850011825561523,-1.6000008583068848,-1.345001220703125,-0.8200016021728551,0,-0.06538464198753269,3.421041007880467,18.21999931335449,-1.2449036788490544,18.21999931335449,-12.555791035286637,18.31999969482422,-0.06538464198753269
1763,2007-07-10,18.46999931335449,19.100000381469727,17.940000534057614,18.0,21779700.0,0.014835084565756329,-2.932214567660934,15.666285205670935,59.71898064373759,63.70632918175492,-0.6121149377864299,-0.9825760978809264,-1.5744455045968415,-0.7322920044149299,23.582738523812345,1.159999847412113,0.7424782097748981,0.8454996109008768,-0.2574052438448824,1.948404465646636,0.2940471835279972,1.3969520382737564,-1.2032584001158853,47.0587575312185,-13.78135246772787,0.5514524273728788,7,-0.37499904632568004,-1.0449991226196254,-2.072499752044674,-1.6149997711181605,-1.529998779296875,1,-0.07471571261883092,1.43479703113986,18.200000762939453,3.421041007880467,18.21999931335449,-1.2449036788490544,18.21999931335449,-0.07471571261883092
1764,2007-07-11,17.920000076293945,18.399999618530273,17.809999465942386,18.399999618530273,20114500.0,-0.02977797820830852,1.4583363135683995,-1.0212771138120726,56.167401528821365,62.28879042312858,0.03745087997807062,-0.355505660916009,-0.9881846086532562,-0.20697646707839823,25.382144520408232,0.6599998474121023,0.6362952974979663,0.23500032424926687,-0.7864228092778056,1.2564234577763393,-0.2757112425142694,0.7457118910128031,-0.5432635949614735,8.52717304519057,-50.205789335950875,0.510711566763536,7,0.19999980926513672,-0.49499988555908203,-1.5575003623962402,-1.0650005340576172,-1.4799995422363317,2,-0.017857125751218117,-2.932214567660934,18.46999931335449,1.43479703113986,18.200000762939453,3.421041007880467,18.21999931335449,-0.017857125751218117
1765,2007-07-12,18.440000534057614,18.489999771118164,17.75,18.06999969482422,15347000.0,0.029017882564161823,2.1489397966844552,-0.7708358168625601,57.29614682503946,62.04917081085202,-0.37633106302303077,-0.8074286470683312,-1.4728704136141566,-0.7562323148606893,26.894788397897518,0.7399997711181641,0.6794129465433194,0.6855007171630838,-0.34313098825642996,1.7141324225825976,0.17118486445332692,1.1998165698728407,-0.9598682187169061,51.111136228452004,-3.493636983748509,0.5143158527097569,7,-0.11999988555907848,-1.0150003433227504,-2.10250091552734,-1.5850009918212855,-1.7200012207031214,3,-0.04663777578331341,1.4583363135683995,17.920000076293945,-2.932214567660934,18.46999931335449,1.43479703113986,18.200000762939453,-0.04663777578331341
1766,2007-07-13,18.57999992370605,18.770000457763672,18.32999992370605,18.450000762939453,18878400.0,0.0075921575701620725,-1.378375870548,0.3513482862253594,56.359654351289564,60.686523917835665,-0.33699788662449137,-0.8649740794469416,-1.5800359710367822,-0.9252893616879234,28.392372669906617,0.44000053405762074,0.6777895059513881,0.745000076293941,-0.27710295885080427,1.7671031114386864,0.2339485587215684,1.2560515938663137,-1.0026755243976027,61.481458457251826,12.097603376249623,0.511051517572373,7,-0.1649999618530238,-1.1549997329711879,-2.2425003051757777,-1.725000381469723,-1.4799995422363246,4,-0.05489776436770888,2.1489397966844552,18.440000534057614,1.4583363135683995,17.920000076293945,-2.932214567660934,18.46999931335449,-0.05489776436770888
1767,2007-07-16,18.6299991607666,19.0,18.56999969482422,18.96999931335449,13250400.0,0.002691024610649073,1.149993324305251,-2.61540267323977,70.4301127644334,61.3474202570989,-0.3588966087962753,-0.8332559718060715,-1.6143190230631603,-1.0064262278114278,30.068275514117705,0.43000030517578125,0.6601982103987645,0.7159993171691887,-0.2948135272583805,1.726812161596758,0.21059289495540412,1.2214057393829734,-0.9613142025284773,65.18510460038232,12.652359844988851,0.5054064222137853,7,-0.20499897003173828,-1.1799988746643066,-2.292499542236328,-1.7749996185302734,-1.6599998474121094,0,-0.06280193929143496,-1.378375870548,18.57999992370605,2.1489397966844552,18.440000534057614,1.4583363135683995,17.920000076293945,-0.06280193929143496
1768,2007-07-17,19.399999618530273,19.690000534057614,18.729999542236328,18.739999771118164,21472500.0,0.04133121269190587,-1.8235310617195197,-1.9411751506243962,74.35899259912655,62.53009544732283,-1.0303124879501624,-1.4981338725049795,-2.3754507500587927,-1.806915707110182,32.03072336901106,1.060001373291012,0.7457201804272309,1.3704998016357415,0.23581298239366788,2.505186620877815,0.8031563920147065,1.9378432112567765,-1.6454357348982533,85.05150331475487,29.184017501328498,0.5673434096210368,7,-0.6799993515014648,-1.4899997711181676,-3.017500162124634,-2.5450000762939453,-1.7099990844726598,1,-0.10412373698369737,1.149993324305251,18.6299991607666,-1.378375870548,18.57999992370605,2.1489397966844552,18.440000534057614,-0.10412373698369737
1769,2007-07-18,19.040000915527344,19.36000061035156,18.90999984741211,19.149999618530273,14317300.0,-0.018556634540295103,-1.4324310391933288,-0.16666474005144064,67.19103810886813,62.94678114487443,-0.6229510061136061,-1.0834203294790186,-2.017031225979558,-1.4782122101432478,33.28912498644687,0.48999977111816406,0.6875641878644849,0.9405010223388679,-0.2636229455978345,2.1446249902755703,0.3384390383705167,1.542563006307219,-1.1306020998612745,66.49487424775285,10.038271857843469,0.6020619839683508,7,-0.32000064849853516,-1.130001068115238,-2.602501153945923,-2.1850013732910156,-1.1900005340576172,2,-0.11029413237880437,-1.8235310617195197,19.399999618530273,1.149993324305251,18.6299991607666,-1.378375870548,18.57999992370605,-0.11029413237880437
1770,2007-07-19,19.51000022888184,19.600000381469727,19.06999969482422,19.25,29820800.0,0.024684836699309542,1.409091106130818,-2.363666314092037,74.89182386146192,64.29021909551678,-0.9953968161246678,-1.4588862257510407,-2.481246586372574,-1.9735786598126275,34.545108360637734,0.5599994659423828,0.6820191534881204,1.3030003547668478,-0.002745740318793821,2.6087464498524895,0.6501273072240288,1.9558734023096669,-1.458153275744447,86.76468938280523,25.465972337872856,0.6528730475428206,7,-0.7899999618530309,-1.3249998092651438,-3.0100004673004186,-2.6550006866455114,-3.7600002288818395,3,-0.1573551849722441,-1.4324310391933288,19.040000915527344,-1.8235310617195197,19.399999618530273,1.149993324305251,18.6299991607666,-0.1573551849722441
1771,2007-07-20,19.63999938964844,20.040000915527344,19.489999771118164,19.790000915527344,22244700.0,0.0066632065218612535,-1.444445386343407,-0.5769284378094638,69.06670952699696,65.0534289121972,-1.0088808287722308,-1.5186826610662436,-2.6031871668118853,-2.1380268151636983,35.8112038714357,0.5500011444091797,0.6719314337540006,1.3389995574951215,-0.09557943406748137,2.7735785490577243,0.62171006171382,2.056289053276423,-1.45710015003743,72.78903444123839,13.806635092850172,0.7172894957813014,7,-0.7449989318847692,-1.2449989318847692,-3.0499992370605504,-2.784999847412113,-4.249999046325685,4,-0.14867617958445456,1.409091106130818,19.51000022888184,-1.4324310391933288,19.040000915527344,-1.8235310617195197,19.399999618530273,-0.14867617958445456
1772,2007-07-23,19.26000022888184,19.899999618530273,19.21999931335449,19.770000457763672,16244100.0,-0.019348226709563265,-1.3050777322673612,3.399966939626729,64.75003194815062,65.61243461268755,-0.5170853359920677,-1.0956204956393911,-2.2074509023241795,-1.7959941094112963,36.71353097398915,0.6800003051757848,0.6651281613291218,0.8960003852844274,-0.5925722993285731,2.384573069897428,0.15171404297792535,1.6402867275909294,-0.8913908216791953,40.458025270159176,-15.717659610048791,0.7442863423065003,7,-0.3649997711181676,-0.8649997711181676,-2.6400003433227575,-2.4050006866455114,-3.7399997711181676,0,-0.11214952345499085,-1.444445386343407,19.63999938964844,1.409091106130818,19.51000022888184,-1.4324310391933288,19.040000915527344,-0.11214952345499085
1773,2007-07-24,18.81999969482422,19.229999542236328,18.57999992370605,19.100000381469727,15786200.0,-0.022845302639083354,1.4074104162619563,0.5490207078130239,55.95239068376744,65.58854451879266,-0.024826966655332683,-0.549094963421993,-1.7619820932521577,-1.3949879837114523,38.11232116024236,0.6800003051757884,0.6561493368336002,0.37049989700317454,-1.0071027476721959,1.748102541678545,-0.31830142533451067,1.0593012193408597,-0.28425113678910563,16.438329320501182,-36.575217449862066,0.688801322337686,7,0.07500076293945312,-0.4249992370605469,-2.1999998092651367,-1.9650001525878906,-2.5699996948242188,1,-0.09829970305358215,-1.3050777322673612,19.26000022888184,-1.444445386343407,19.63999938964844,1.409091106130818,19.51000022888184,-0.09829970305358215
1774,2007-07-25,18.790000915527344,19.020000457763672,18.5,18.950000762939453,11802800.0,-0.0015939840479979317,2.466678534643897,0.5714266251592292,56.90075993913102,65.54461264258063,0.1581955498453098,-0.4242865171874044,-1.7164347584787834,-1.395452663246818,39.79348890026302,0.5200004577636719,0.6551059656283762,0.2665010452270522,-1.0085599656308872,1.5415620560849916,-0.3710294602019175,0.9040315506560219,1.25,18.831217085870268,-31.672160216669592,0.6375305054289704,7,0.39499950408935547,-0.3950004577636719,-2.287501335144043,-1.9350013732910156,-2.740001678466797,2,-0.058541794990586316,1.4074104162619563,18.81999969482422,-1.3050777322673612,19.26000022888184,-1.444445386343407,19.63999938964844,-0.058541794990586316
1775,2007-07-26,18.59000015258789,19.26000022888184,18.5,18.600000381469727,19657200.0,-0.010643999637816925,-6.999979922702441,0.06250149011754047,54.27253461535585,65.3127104496991,0.4265697298829636,-0.1467502783498773,-1.4951517336964741,-1.215571938470049,41.24914583446827,0.7600002288818395,0.6489918787161209,0.012500286102294922,-1.1699484250877887,1.1949489972923786,-0.5787240694927469,0.6037246416973368,1.419200744628906,5.844162278116037,-42.784940418519334,0.5912243555950416,7,0.6800003051757812,-0.1099996566772461,-1.9950003623962402,-1.7350006103515625,-2.0200004577636683,3,-0.039806334859827874,2.466678534643897,18.790000915527344,1.4074104162619563,18.81999969482422,-1.3050777322673612,19.26000022888184,-0.039806334859827874
1776,2007-07-27,18.57999992370605,19.170000076293945,18.549999237060547,18.57999992370605,20449100.0,-0.0005379359225259339,-19.666221628840898,-0.0,54.39814457104681,63.53138065043392,0.48787525375951546,-0.030409619221916984,-1.4661257450863445,-1.2283492274126289,42.78346827818535,0.6200008392333984,0.7053942988650377,-0.06599998474121449,-1.0583370752642693,0.9263371057818404,-0.5621685300027401,0.43016856052031116,1.3990169555664096,5.7142818217361695,-42.08302271772471,0.49616854526152737,7,0.6900005340576207,-0.0999994277954066,-1.9374997615814173,-1.725000381469723,-1.5499992370605433,4,-0.1523143129885205,-6.999979922702441,18.59000015258789,2.466678534643897,18.790000915527344,1.4074104162619563,18.81999969482422,-0.1523143129885205
1777,2007-07-30,18.88999938964844,18.989999771118164,18.65999984741211,18.65999984741211,8785100.0,0.016684578429242425,-1.869570265204916,100.0,54.816520283320415,61.35999483756656,0.24432917534403842,-0.30235501302360746,-1.7518154141124818,-1.5562017346543584,43.10522013035986,0.4099998474121129,0.7291493584713713,0.20999946594238494,-0.7658996108499743,1.1858985427347442,-0.27795007245379466,0.6979490043385645,1.0594371520385693,51.315693710018074,3.2834860483220965,0.4879495383961804,7,0.3800010681152308,-0.4099988937377965,-2.1099991798400914,-2.034999847412113,-1.769998550415039,0,-0.18528317413518047,-19.666221628840898,18.57999992370605,-6.999979922702441,18.59000015258789,2.466678534643897,18.790000915527344,-0.18528317413518047
1778,2007-07-31,18.0,19.07999992370605,17.799999237060547,19.059999465942386,25905100.0,-0.047114844807043976,1.3272731686425143,-4.608702502778044,50.85106391613177,59.54444214948476,1.0223670580808069,0.6127602180075762,-0.8315503089033065,-0.6854201497589756,42.823632584636826,1.2800006866455043,0.7296501048930537,-0.6759999275207527,-1.6628481998931086,0.3108483448516033,-1.1694240637069306,-0.1825757913345747,1.9204478108532683,13.6986730871984,-37.70594694703151,0.49342413618617814,7,0.9200000762939453,0.48000049591064453,-1.1550002098083496,-1.1450004577636719,-1.129999160766598,1,-0.13777775234646272,-1.869570265204916,18.88999938964844,-19.666221628840898,18.57999992370605,-6.999979922702441,18.59000015258789,-0.13777775234646272
1779,2007-08-01,17.540000915527347,18.010000228881836,17.200000762939453,18.0,23268800.0,-0.025555504692925113,2.375000993411694,0.4339616190878862,40.301715012950794,55.7010967218724,1.3937865629321209,1.0659809761843313,-0.34149343565266577,-0.24527342369394844,41.44950512470937,0.8099994659423828,0.6555549054180645,-1.0969990730285595,-2.1981198293524997,0.0041216832953807625,-1.6475594511905278,-0.5464386948665911,2.295628952374212,16.504866055018834,-33.49367132691387,0.5505603781619693,8,1.0799999237060511,0.9399995803832972,-0.557500839233402,-0.6850013732910192,-1.1000003814697337,2,-0.0735462285173184,1.3272731686425143,18.0,-1.869570265204916,18.88999938964844,-19.666221628840898,18.57999992370605,-0.0735462285173184
1780,2007-08-02,17.319999694824222,17.510000228881836,16.600000381469727,17.360000610351562,22837500.0,-0.012542828347766433,4.35293787656094,0.08695868508781408,36.65252721914379,52.09952090988872,1.4197711599392981,1.2807648351868792,-0.09111442695847316,-0.05011819503786441,40.66287700009425,0.9400005340576207,0.4741027958114401,-1.2720003128051722,-2.5099373161286564,-0.03406330948168801,-1.8909688144669161,-0.6530318111434283,2.3574924267796113,28.015540811328453,-19.682391153766698,0.6189685016617427,8,0.9300003051757777,1.0000009536743129,-0.3199996948242223,-0.4650001525878942,-0.7899990081787145,3,-0.07332566282568653,2.375000993411694,17.540000915527347,1.3272731686425143,18.0,-1.869570265204916,18.88999938964844,-0.07332566282568653
1781,2007-08-03,16.860000610351562,17.579999923706055,16.860000610351562,17.540000915527347,12780400.0,-0.026558839063381856,-1.1176440889048458,16.999618539005986,32.748536489694615,48.54379919228249,1.6136494977224203,1.7219367190903654,0.4035701186906415,0.3983942827397229,40.160285095816974,0.7199993133544922,0.3299897486730714,-1.6639994621276841,-3.1184500320724027,-0.20954889218296557,-2.3912247471000434,-0.9367741771553248,2.5712921720415416,10.483882131985487,-33.55614193167734,0.7272252849723593,8,1.0699996948242188,1.4600000381469727,0.1399993896484375,-0.005001068115234375,-0.1400012969970703,4,-0.017200528174909357,4.35293787656094,17.319999694824222,2.375000993411694,17.540000915527347,1.3272731686425143,18.0,-0.017200528174909357
1782,2007-08-06,17.010000228881836,17.09000015258789,16.290000915527347,16.860000610351562,12635400.0,0.008896774205226166,4.161294292095541,-0.2205875753121868,23.50330043611106,44.93834472032067,1.2414778476159114,1.5580986810886088,0.30747784280971757,0.23558796774493374,39.8829990784363,0.7999992370605433,0.0908668744611596,-1.4544998168945327,-3.054808379064717,0.14580874527565157,-2.254654097979625,-0.6543455358094405,2.1947891614373987,25.806436175921803,-12.506998430804472,0.8001542810850923,8,0.7650003433227575,1.1550006866455078,-0.010000228881835938,-0.1550006866455078,-0.639999389648434,0,0.0011758058491799783,-1.1176440889048458,16.860000610351562,4.35293787656094,17.319999694824222,2.375000993411694,17.540000915527347,0.0011758058491799783
1783,2007-08-07,17.09000015258789,17.180000305175778,16.379999160766598,16.979999542236328,13781000.0,0.004703111265702331,4.517231853937154,0.7333392673219485,26.950322310680917,41.610518317159546,0.9948941067307686,1.4434164677406898,0.2831039338938979,0.14056178575687994,38.688968214954336,0.8000011444091797,-0.12207617511990065,-1.305499935150145,-3.0197553621340276,0.4087554918337375,-2.1626276486420863,-0.4483722216582038,1.8233103902521535,46.51160211804486,11.277015585965898,0.8571277134919406,8,0.6850004196167028,1.0750007629394531,0.13500022888183594,-0.2350006103515625,-0.5699996948242188,1,0.001755452684473413,4.161294292095541,17.010000228881836,-1.1176440889048458,16.860000610351562,4.35293787656094,17.319999694824222,0.001755452684473413
1784,2007-08-08,17.600000381469727,17.950000762939453,17.180000305175778,17.239999771118164,12792800.0,0.029842025999315736,-2.2083383003917687,3.272714662227771,27.634644625382194,38.65075276271804,0.3334012724557418,0.9572944485335526,-0.17773707437696373,-0.37622282195070156,37.378024820610364,0.8600006103515625,-0.2967187984023383,-0.7794997215270989,-2.5182403401199913,0.9592408970657935,-1.648870030823545,0.08987058776934731,1.0509791986390482,78.91563773241501,48.12558289192438,0.8693703092964458,8,0.13000011444091797,0.5650005340576172,-0.33249998092651367,-0.7450008392333984,-1.2000007629394531,2,-0.04147724581897794,4.517231853937154,17.09000015258789,4.161294292095541,17.010000228881836,-1.1176440889048458,16.860000610351562,-0.04147724581897794
1785,2007-08-09,17.579999923706055,17.93000030517578,16.979999542236328,17.25,13369000.0,-0.0011363896210325741,-1.1839076931846333,0.9166649006061119,25.240378773950255,35.41100100748509,0.21799064774129917,0.9587162161376952,-0.09619057515998719,-0.35792273273764863,35.9699044209871,0.9500007629394531,-0.4101219177110842,-0.7565001487731919,-2.531107600760066,1.0181073032136823,-1.643803874766629,0.13080357722024516,0.8348817899445784,77.71079076843172,50.07561963684243,0.8873037259934365,8,0.10500049591064453,0.5850009918212891,-0.07000041007995605,-0.5150003433227539,-1.5799999237060547,3,-0.06484638194515513,-2.2083383003917687,17.600000381469727,4.517231853937154,17.09000015258789,4.161294292095541,17.010000228881836,-0.06484638194515513
1786,2007-08-10,17.559999465942386,17.799999237060547,17.0,17.569999694824222,10905800.0,-0.0011376824715850775,2.4042570460402684,-0.03030373089038523,27.631564417701497,32.39045035574965,0.08726512800135922,0.9469324359655324,-0.017798470392445864,-0.34726078707882735,34.20903079969669,0.7999992370605469,-0.537516013167842,-0.7255005836486781,-2.529034606136488,1.0780334388391317,-1.627267594892583,0.17626642759522682,0.6423941678959189,76.50594380444865,48.40697292914161,0.9017670112439049,8,0.12500095367431285,0.6050014495849574,-0.04999995231628773,-0.4949998855590856,-1.3599987030029332,4,-0.058655968714267925,-1.1839076931846333,17.579999923706055,-2.2083383003917687,17.600000381469727,4.517231853937154,17.09000015258789,-0.058655968714267925
1787,2007-08-13,17.459999084472653,17.690000534057614,17.190000534057614,17.6299991607666,9013400.0,-0.00569478271703161,2.448242296688565,16.999618539004743,30.346806788839956,30.11219956382834,-0.041249803423667686,1.0063828514553528,0.12322697801697302,-0.2595106125486204,32.138299297264794,0.5,-0.651332449560897,-0.7670009613037152,-2.5991592115172786,1.0651572889098482,-1.6830800864104987,0.14907816380306826,0.5511552775345585,68.78973385831921,37.59580723173705,0.9160791251067824,8,-0.30999851226806285,0.705001831054691,0.050000429153445936,-0.3949995040893519,-1.8899993896484322,0,-0.042382577887775996,2.4042570460402684,17.559999465942386,-1.1839076931846333,17.579999923706055,-2.2083383003917687,17.600000381469727,-0.042382577887775996
1788,2007-08-14,17.379999160766598,17.780000686645508,17.34000015258789,17.5,9279400.0,-0.004581897359731246,-3.400030517752749,0.7058869728146905,29.91450622768312,28.958065254354153,-0.06531430756203349,0.9774019813015649,0.25061575789507984,-0.19251013309787623,29.345180790300553,0.4400005340576172,-0.7783901232828399,-0.746000862121587,-2.527914718786576,1.035912994543402,-1.6369577904540833,0.14495606621090928,0.4590398565926286,41.23702218027335,8.129024972212662,0.890956928332495,8,-0.2599983215331996,0.7850017547607457,0.2275004386901891,-0.31499958038329723,-1.7399988174438423,1,-0.05811267953413679,2.448242296688565,17.459999084472653,2.4042570460402684,17.559999465942386,-1.1839076931846333,17.579999923706055,-0.05811267953413679
1789,2007-08-15,16.940000534057614,17.540000915527347,16.870000839233402,17.280000686645508,9188500.0,-0.025316377903068732,-1.791669646901789,2.833314789795702,27.999993896481328,27.996672662947212,0.3136024572838956,1.3196672382257724,0.7267751533428957,0.2298824346340318,26.638962929628583,0.6700000762939453,-0.9568503340279371,-1.080999469757085,-2.8835110386159215,0.7215120991017514,-1.9822552541865015,-0.1797436853276686,0.8400001525878942,6.603748121889787,-28.715615755421744,0.9012557844294176,8,0.1800003051757848,1.2250003814697301,0.8199996948242223,0.23499965667724965,-1.0000009536743129,2,-0.0247933921518797,-3.400030517752749,17.379999160766598,2.448242296688565,17.459999084472653,2.4042570460402684,17.559999465942386,-0.0247933921518797
1790,2007-08-16,16.440000534057614,17.139999389648438,16.15999984741211,17.069999694824222,17905700.0,-0.029515937676315773,1.5454581484811778,1.8529378765609412,24.764145426409684,27.109518100360003,0.7550486980549458,1.6631483971464078,1.2723784934602271,0.712383601787419,23.913759705217785,0.9799995422363281,-1.074427360444453,-1.427499485015872,-3.2189511479031836,0.36395217787143963,-2.323225316459528,-0.5317736535722162,1.3400001525878942,17.073218954400176,-21.082563638027914,0.8957258314436557,8,0.6149997711181676,1.659999847412113,1.332499504089359,0.7349996566772496,-0.6400003433227486,3,-0.0024331456343005264,-1.791669646901789,16.940000534057614,-3.400030517752749,17.379999160766598,2.448242296688565,17.459999084472653,-0.0024331456343005264
1791,2007-08-17,16.719999313354492,17.100000381469727,16.440000534057614,16.780000686645508,12174400.0,0.017031555365027096,-1.1290354336764385,0.0952404019364145,24.22801031690554,27.190041420448278,0.5063504345600656,1.2154930353572908,1.039597875415069,0.42160567513905534,20.739938283235738,0.6599998474121129,-1.0980665186923417,-1.0015007019042983,-2.6553863573327554,0.6523849535241588,-1.8284435296185286,-0.17455787419006796,0.8656012725830067,34.56785036033565,-1.843842773549845,0.826942827714229,8,0.33500099182128906,1.3800010681152344,1.152501106262207,0.4550008773803711,-0.7199993133544922,4,-0.043062161658070086,1.5454581484811778,16.440000534057614,-1.791669646901789,16.940000534057614,-3.400030517752749,17.379999160766598,-0.043062161658070086
1792,2007-08-20,17.100000381469727,17.239999771118164,16.510000228881836,16.819999694824222,11274900.0,0.022727337543113624,1.6071437086385945,-4.666571301417704,37.83783923108053,28.3997655227149,0.1569650051512319,0.7013306778207458,0.6941509010181122,0.042186660353316086,17.99962039029335,0.7299995422363281,-1.0761040344357333,-0.5134996414184556,-2.019896757320655,0.992897474483744,-1.2666981993695572,0.23969891653264597,0.31452811584472684,58.02469426512368,17.965828562692955,0.7531985579510998,8,-0.04500007629394531,1.0,0.8199996948242188,0.07499980926513672,-0.5699996948242188,0,-0.05263155546508358,-1.1290354336764385,16.719999313354492,1.5454581484811778,16.440000534057614,-1.791669646901789,16.940000534057614,-0.05263155546508358
1793,2007-08-21,16.969999313354492,17.079999923706055,16.799999237060547,17.010000228881836,11936300.0,-0.007602401474570031,2.1111134658585176,-0.14286006226115808,41.5430050411721,29.945138902247113,0.2996670424731711,0.7226802280556086,0.8604869008693683,0.17712922376769313,16.55932416519509,0.3000011444091797,-0.988774296412803,-0.5510006904602065,-1.9701316269294438,0.8681302460090308,-1.2605661586948251,0.15856477777441214,0.29398574597167837,58.69556804391859,15.010493718600337,0.7095654682346193,8,0.07500076293945312,1.1300010681152344,0.9675009250640869,0.2050008773803711,-0.6599998474121058,1,-0.08249850767103717,1.6071437086385945,17.100000381469727,-1.1290354336764385,16.719999313354492,1.5454581484811778,16.440000534057614,-0.08249850767103717
1794,2007-08-22,17.690000534057614,17.799999237060547,16.940000534057614,17.15999984741211,18251100.0,0.04242788743877668,1.293335706928789,-13.249713904253202,54.78037156326152,33.227360323281694,-0.45396428059022753,-0.08849270983219881,0.17497539997001965,-0.5343322327386169,14.787823206717926,0.8599987030029332,-0.8503015834442778,0.22400054931640412,-1.0675817315226226,1.5155828301554308,-0.421790591103111,0.8697916897359192,-1.5300006866455043,93.29275951581218,45.65823039937597,0.6457911404195135,8,-0.7100009918212855,0.4099998474121129,0.6249995231628453,-0.22000026702880504,-1.3199996948242116,2,-0.11588468789405082,2.1111134658585176,16.969999313354492,1.6071437086385945,17.100000381469727,-1.1290354336764385,16.719999313354492,-0.11588468789405082
1795,2007-08-23,17.850000381469727,18.25,17.739999771118164,17.790000915527344,21800000.0,0.009044649100155455,-5.374932945510031,0.11320639284853229,63.86553679017409,37.25335725355642,-0.6388150840890425,-0.32335245951961866,0.041074689783169305,-0.6826995113401395,12.758187612635147,0.5599994659423864,-0.7334640232512619,0.4210003852844224,-0.7737757609497073,1.6157765315185522,-0.17638768783264425,1.018388458401489,-1.6572005462646473,77.90056704121669,24.510595651948236,0.597388073117065,8,-0.6450004577636719,0.25,0.4649996757507324,-0.38000011444091797,-1.5599994659423793,3,-0.10700284371249746,1.293335706928789,17.690000534057614,2.1111134658585176,16.969999313354492,1.6071437086385945,17.100000381469727,-0.10700284371249746
1796,2007-08-24,15.75,16.280000686645508,15.68000030517578,16.0,71822200.0,-0.11764707768016403,-2.0769298485856065,-4.1667037543313095,38.5869593385926,38.16892975908449,1.315807578687405,1.637727836360206,2.145889159470414,1.418436856267931,11.121963937440132,2.170000076293947,-0.7066895423602908,-1.5375000000000014,-2.825041342312332,-0.2499586576876709,-2.1812706711561667,-0.8937293288438362,2.5,2.7237238574461493,-51.91827637260961,0.6437706711561656,8,1.2150001525878906,2.1100006103515625,2.702500343322754,1.7200002670288086,1.1000003814697266,4,0.0031746152847533793,-5.374932945510031,17.850000381469727,1.293335706928789,17.690000534057614,2.1111134658585176,16.969999313354492,0.0031746152847533793
1797,2007-08-27,15.390000343322756,15.760000228881836,15.270000457763672,15.720000267028807,20085100.0,-0.02285712105887261,1.390243675508704,1.3199996948242045,35.344834531811046,38.772299570654276,1.5101022634386627,1.815134867916326,2.504039901743793,1.7731795139336324,9.51571517782141,0.48999977111816406,-0.6834191413269082,-1.7224997043609616,-3.043932248456768,-0.4010671602651552,-2.3832159764088647,-1.0617834323130584,2.8599996566772443,4.0268424158558895,-49.51025471283132,0.6607162720479032,8,1.3699998855590803,2.194999694824217,3.255000114440916,2.255000114440916,1.189999580383299,0,0.039636104163045305,-2.0769298485856065,15.75,-5.374932945510031,17.850000381469727,1.293335706928789,17.690000534057614,0.039636104163045305
1798,2007-08-28,15.520000457763672,15.789999961853027,15.329999923706055,15.350000381469727,11122900.0,0.008447050782381504,-3.380932053296519,-0.5151518654451982,30.811815844501197,39.084724231545366,1.216436218934696,1.5703244522527164,2.3723738186183994,1.633355816852248,9.586256129338613,0.46000003814697266,-0.6847242229294821,-1.4684996128082268,-2.90011649355516,-0.03688273206129189,-2.184308053181695,-0.7526911724347585,2.6107995605468766,8.389263033657668,-40.205219592068374,0.7158084403734671,8,1.239999771118164,1.744999885559082,3.125,2.125,1.239999771118164,1,0.06507733241570857,1.390243675508704,15.390000343322756,-2.0769298485856065,15.75,-5.374932945510031,17.850000381469727,0.06507733241570857
1799,2007-08-29,16.25,16.299999237060547,15.760000228881836,15.899999618530273,14251600.0,0.04703605159181268,1.4000016954253187,2.058824849375624,39.15171539998619,40.6833431174983,0.4227206689987817,0.7786477304228043,1.6314257854835787,0.9005519643927897,10.399132602063993,0.779998779296875,-0.6886763001507603,-0.6740000247955322,-2.1171892414836435,0.7691891918925773,-1.3955946331395879,0.04759458354852342,1.766368035888675,32.88589573073865,-11.528805852686162,0.7215946083440548,8,0.5100002288818359,1.015000343322754,2.395000457763672,1.3950004577636719,0.5300006866455078,2,0.003692274827223674,-3.380932053296519,15.520000457763672,1.390243675508704,15.390000343322756,-2.0769298485856065,15.75,0.003692274827223674
1800,2007-08-30,16.049999237060547,16.270000457763672,15.880000114440918,16.170000076293945,12058700.0,-0.012307739257812478,1.4374899417665536,-0.34285916698001645,38.03486608360048,42.21743820268663,0.6275785217440877,0.926106829410088,1.8269548755751543,1.0973552977723813,10.855800564618276,0.3900003433227539,-0.6944627898496947,-0.8105007648468003,-2.2915880878487016,0.6705865581551009,-1.551044426347751,-0.0699571033458497,1.8565140957031296,75.72812657402743,33.91153943645683,0.7405436615009506,8,0.7100009918212891,1.215001106262207,2.7400012016296387,1.595001220703125,0.6800003051757812,3,0.01993779547565011,1.4000016954253187,16.25,-3.380932053296519,15.520000457763672,1.390243675508704,15.390000343322756,0.01993779547565011
1801,2007-08-31,16.569999694824222,16.65999984741211,16.129999160766598,16.290000915527347,9461400.0,0.032398783955263966,1.304355397807425,-2.333306842565366,43.38782170913711,42.8341029224707,0.09394201788348155,0.40397844850403786,1.2955378433657039,0.5781067776574496,11.258695036063383,0.6100006103515625,-0.6431807464867063,-0.27600026130675914,-1.7627755446257005,1.2107750220121822,-1.0193879029662298,0.46738738035271155,1.2310531229394535,93.52516603545774,52.8435295329984,0.743387641659471,8,0.19000053405761363,0.6500005722045863,2.305000782012936,1.0750007629394496,-0.03999900817871449,4,-0.016897935090749328,1.4374899417665536,16.049999237060547,1.4000016954253187,16.25,-3.380932053296519,15.520000457763672,-0.016897935090749328
1802,2007-09-04,17.030000686645508,17.180000305175778,16.479999542236328,16.59000015258789,10070400.0,0.02776107424823726,-1.1212087934317916,1.5714373297002724,47.538689520504555,43.50029008684096,-0.4213411707129957,-0.05738973385360424,0.8214930500947197,0.1212208903474874,10.731787450546154,0.7000007629394496,-0.509294788333289,0.18300070762634135,-1.3042658566749417,1.6702672719276226,-0.5606325745242984,0.9266339897769811,0.6698100367181681,91.89191418376339,49.16218442734076,0.7436332821506408,9,-0.2700004577636719,0.14499950408935547,1.8449997901916504,0.6149997711181641,-0.26000022888183594,1,-0.010569600582396532,1.304355397807425,16.569999694824222,1.4374899417665536,16.049999237060547,1.4000016954253187,16.25,-0.010569600582396532
1803,2007-09-05,17.120000839233402,17.15999984741211,16.809999465942386,16.940000534057614,8803500.0,0.005284800291198488,1.6923280073946643,0.4090911061308341,51.33136240759175,43.1170668473221,-0.5451548252819656,-0.15286451307377646,0.7468970830318895,0.03616818460348625,10.321394483015142,0.350000381469723,-0.38570074555698497,0.27150082588196156,-1.2168577961106557,1.7598594478745788,-0.47267848511434707,1.0156801368782702,0.4826174735062736,95.77468572403403,46.47279917214071,0.744179310996309,9,-0.36000061035156605,0.05499935150146129,1.7549996376037562,0.5249996185302699,-0.22000122070312855,2,-0.03154210800561663,-1.1212087934317916,17.030000686645508,1.304355397807425,16.569999694824222,1.4374899417665536,16.049999237060547,-0.03154210800561663
1804,2007-09-06,16.870000839233402,17.239999771118164,16.850000381469727,17.149999618530273,8095700.0,-0.01460280302247896,-1.4374985098824595,-1.5555461365658494,53.30261165966482,41.94340849948774,-0.47349736665153586,0.041783922291298126,1.0032663003241353,0.29035079121326035,10.904606444260367,0.3899993896484375,-0.373386748178266,0.05800080299377797,-1.3879604403561068,1.5039620463436645,-0.6649798186811644,0.7809814246687203,0.6393127593072343,72.79418931702202,18.613554942824095,0.7229806216749433,9,-0.615000724792484,-0.11000061035156605,1.829999446868893,0.7749996185302699,0.259998321533196,3,-0.006520486359179345,1.6923280073946643,17.120000839233402,-1.1212087934317916,17.030000686645508,1.304355397807425,16.569999694824222,-0.006520486359179345
1805,2007-09-07,16.440000534057614,16.739999771118164,16.219999313354492,16.649999618530273,9840700.0,-0.025489050609634023,1.6666731875268985,0.7500000000000222,47.89790882021992,42.97795844189078,-0.2956274850363947,0.4026430229868616,1.4283228923249993,0.7177646278405092,11.587574121479163,0.6500015258789098,-0.38485493332670373,-0.3149995326995878,-1.7228645441030963,1.0928654787039207,-1.018932038401342,0.38893297300216645,0.9797405388519458,27.92803629115394,-27.546532798706078,0.7039325057017544,9,-0.18500041961669567,0.3199996948242223,2.110000133514408,1.2049999237060582,0.5100002288818395,4,0.02068127381647833,-1.4374985098824595,16.870000839233402,1.6923280073946643,17.120000839233402,-1.1212087934317916,17.030000686645508,0.02068127381647833
1806,2007-09-10,16.530000686645508,16.780000686645508,16.15999984741211,16.579999923706055,6876100.0,0.005474461658407259,1.7555546136565932,0.23809264305176708,45.525908332951566,44.10918886423973,-0.29429746670627566,0.24403316614366943,1.3439943207653258,0.6237590236143902,12.330468341146442,0.6200008392333984,-0.5146849161673153,-0.173499441146852,-1.5318617905399776,1.1848629082462754,-0.8526806158434148,0.5056817335497108,0.8037507616582147,34.25933938622223,-20.029601950632276,0.6791811746965637,9,-0.24500083923339844,0.22999954223632812,1.7549996376037598,1.114999771118164,0.3400001525878942,0,0.012099143816273195,1.6666731875268985,16.440000534057614,-1.4374985098824595,16.870000839233402,1.6923280073946643,17.120000839233402,0.012099143816273195
1807,2007-09-11,16.719999313354492,17.0,16.620000839233402,16.75,11175500.0,0.011494169317396441,-2.304374507608812,0.600022888532845,48.05598822724316,46.02520801787772,-0.30820682992003867,-0.004476422618395759,1.1297540903425123,0.42810469737543855,13.005552097974013,0.4699993133544922,-0.7056935604160408,0.05349917411804128,-1.257591642262284,1.3645899904983647,-0.6020462340721195,0.7090445823082021,0.5312020953276289,51.85180606501587,-1.8020770616268607,0.655545408190162,9,-0.2199993133544922,0.04000091552734375,1.405001163482666,0.9250011444091797,0.7600002288818359,1,-0.011363554695676958,1.7555546136565932,16.530000686645508,1.6666731875268985,16.440000534057614,-1.4374985098824595,16.870000839233402,-0.011363554695676958
1808,2007-09-12,16.370000839233402,17.0,16.34000015258789,16.709999084472653,12479000.0,-0.020932923953025595,-2.3000023841880646,11.333015449170086,39.10891244922794,46.020452134460136,0.19561501813491589,0.280349516367302,1.4551350412344455,0.7705145052770668,13.971203398238616,0.6599998474121094,-0.6135330820568683,-0.24599938392638876,-1.5186164150446047,1.0266176471918271,-0.8823078994854967,0.3903091316327192,0.8019525314119811,19.444537653360882,-27.989266709631117,0.636308515559108,9,0.18999910354613903,0.38999938964843395,1.5999999046325648,1.2749996185302699,1.5399990081787074,2,0.024434917411342072,-2.304374507608812,16.719999313354492,1.7555546136565932,16.530000686645508,1.6666731875268985,16.440000534057614,0.024434917411342072
1809,2007-09-13,16.520000457763672,16.600000381469727,16.270000457763672,16.479999542236328,9609800.0,0.009163079464893586,2.299986648610502,-0.11765035875169244,39.00826370721786,46.12860742597318,0.09827761536351787,0.10252787630945193,1.2740162544617952,0.6244194102154204,14.335914436670189,0.3299999237060547,-0.4530555781397716,-0.07499976158142019,-1.3389369487929983,1.1889374256301597,-0.706968355187211,0.5569688320243706,0.5758747963664419,42.85720773293491,-0.6928997454408545,0.6319685936057899,9,0.16499900817871094,0.23999977111816406,1.450000286102295,1.125,0.9599990844726562,3,0.023002369869064898,-2.3000023841880646,16.370000839233402,-2.304374507608812,16.719999313354492,1.7555546136565932,16.530000686645508,0.023002369869064898
1810,2007-09-14,16.399999618530273,16.649999618530273,16.260000228881836,16.329999923706055,8554500.0,-0.0072639731179307,-2.714296094459582,1.7499523173755485,57.98525389764613,47.75054433580752,0.30524710472415606,0.2312337692078259,1.3640856997876156,0.7433554759206302,13.8152359268704,0.3899993896484375,-0.267943961374403,-0.19300055503845215,-1.4580965231888428,1.0720954131119402,-0.8255485391136475,0.43954742903674315,0.6228406437451817,28.571396133532545,-19.31088880874158,0.6325479840751959,9,0.3000001907348633,0.3600006103515625,1.5475010871887207,1.2450008392333984,1.210000991821289,4,0.04451216824490056,2.299986648610502,16.520000457763672,-2.3000023841880646,16.370000839233402,-2.304374507608812,16.719999313354492,0.04451216824490056
1811,2007-09-17,16.0,16.379999160766598,15.890000343322756,16.360000610351562,11817200.0,-0.02439022120941492,1.4500081062780907,-5.142888283378746,57.42092101742901,48.848570057688015,0.6882680849415586,0.6055753059875499,1.7288887733924732,1.1429872996480768,13.420974103926772,0.5099992752075178,-0.18446527447325423,-0.5570002079010017,-1.847599625126552,0.7335992093245487,-1.2022999165137769,0.0882995007117735,0.9527266700949824,9.909882045056257,-41.72206249971149,0.6452997086127747,9,0.565000057220459,0.7600002288818359,1.9250006675720215,1.700000286102295,2.030000686645508,0,0.05937504768371582,-2.714296094459582,16.399999618530273,2.299986648610502,16.520000457763672,-2.3000023841880646,16.370000839233402,0.05937504768371582
1812,2007-09-18,16.200000762939453,16.25,15.949999809265135,16.069999694824222,13790500.0,0.01250004768371582,1.6087025027781157,-0.3611134658585075,58.13397434844426,49.60441582889385,0.4002398759269781,0.35277885774670636,1.4959345270460958,0.9445763479140936,13.252356727683148,0.30000019073486506,-0.06405874718188187,-0.31199946403503276,-1.585529329724821,0.9615304016547572,-0.9487643968799269,0.32476546880986135,0.6854168586622755,27.927974369350327,-27.968735732315725,0.6367649328448947,9,0.36499929428100586,0.5599994659423828,1.7249999046325684,1.4999995231628418,1.019998550415039,1,0.041358027453103574,1.4500081062780907,16.0,-2.714296094459582,16.399999618530273,2.299986648610502,16.520000457763672,0.041358027453103574
1813,2007-09-19,15.56999969482422,16.389999389648438,15.420000076293945,16.25,25925800.0,-0.038888952990451586,1.0208338300391802,-5.230728601191479,41.6666666666667,48.31153305189406,0.8797683027064362,0.9196696537679276,2.076277822893408,1.579226145516726,13.284812863472817,0.9699993133544922,-0.0327143283651381,-0.8720005512237545,-2.192568523700226,0.44856742125271687,-1.5322845374619884,-0.21171656498551883,1.2508012402239874,12.195095476015615,-44.68682070325858,0.6602839862382353,9,0.6400003433227521,1.1900005340576154,2.0875010490417463,2.1300005912780744,1.069999694824217,2,0.12267179735700506,1.6087025027781157,16.200000762939453,1.4500081062780907,16.0,-2.714296094459582,16.399999618530273,0.12267179735700506
1814,2007-09-20,15.640000343322756,15.770000457763672,15.489999771118164,15.550000190734865,10509700.0,0.004495867043710078,-1.6666606116201945,-0.13235310617195337,44.81014284103563,47.96844794309581,0.6894462960012913,0.7254054783387485,1.974139812095272,1.5165638932120782,14.52124031771188,0.2800006866455078,-0.07152764640329679,-0.6994998931884755,-1.9271718871989396,0.5281721008219904,-1.3133358901937076,-0.08566389618324344,1.1187685726340693,17.886207228078806,-35.09939480201548,0.6138359970052326,9,0.569999694824217,1.1199998855590803,2.0025005340576154,2.255000114440916,1.2100000381469709,3,0.14514063006772848,1.0208338300391802,15.56999969482422,1.6087025027781157,16.200000762939453,1.4500081062780907,16.0,0.14514063006772848
1815,2007-09-21,15.9399995803833,16.100000381469727,15.640000343322756,15.640000343322756,12306700.0,0.019181536475389116,-2.066674719936955,3.333319204848876,41.55495937424651,47.52723139212858,0.34761905814740146,0.28983707194268504,1.6280628935591892,1.2218899220824824,15.369520682832164,0.4600000381469709,-0.1507374278322331,-0.3040006160736084,-1.3149598194243666,0.7069585872771498,-0.8094802177489875,0.2014789856017707,0.7592185972457983,53.60823424617399,5.513062468248648,0.5054796016753786,9,0.2700004577636719,0.8200006484985352,1.7025012969970703,1.955000877380371,1.9200010299682617,4,0.09661229626054957,-1.6666606116201945,15.640000343322756,1.0208338300391802,15.56999969482422,1.6087025027781157,16.200000762939453,0.09661229626054957
1816,2007-09-24,15.800000190734865,16.229999542236328,15.720000267028807,16.010000228881836,10363100.0,-0.008782897950682989,-1.7567536916228539,-0.7000019073534817,31.964796261819245,45.739321173748145,0.4170337042653198,0.4572161222116744,1.7148944853400199,1.3640594545200155,14.743365819237281,0.5099992752075213,-0.23889585172979366,-0.4465000152587866,-1.4525509438133515,0.5595509132957783,-0.949525479536069,0.05652544901849588,0.8420492780996174,39.17529726147821,-3.240261748722247,0.503025464277282,9,0.4099998474121076,0.9600000381469709,1.7775001525878888,2.095000267028807,2.179999351501463,0,0.11455698720042307,-2.066674719936955,15.9399995803833,-1.6666606116201945,15.640000343322756,1.0208338300391802,15.56999969482422,0.11455698720042307
1817,2007-09-25,16.0,16.059999465942386,15.760000228881836,15.779999732971193,7043500.0,0.012658215623466473,-1.3076928719982372,-1.0476201288822489,34.09089061838755,45.181763192543656,0.11640241977007548,0.32175570276301,1.4613428171891627,1.1583135389972767,13.744139685996034,0.2999992370605504,-0.25158118854397316,-0.27700018882751465,-1.2078993686540898,0.6538989909990605,-0.7424497787408022,0.1884494010857729,0.5871675083916514,59.79384889462186,23.13116352124048,0.4654495899132875,9,0.034999847412109375,0.7600002288818359,1.577500343322754,1.8950004577636719,2.030000686645508,1,0.12687504291534424,-1.7567536916228539,15.800000190734865,-2.066674719936955,15.9399995803833,-1.6666606116201945,15.640000343322756,0.12687504291534424
1818,2007-09-26,16.530000686645508,16.700000762939453,16.100000381469727,16.100000381469727,12536000.0,0.03312504291534424,-1.7906974681073793,1.954544469345926,45.526312883540236,45.905990878801695,-0.43417348415277957,-0.13565366709507032,0.8580215886164098,0.6176067642645577,12.360701236199837,0.7000007629394531,-0.24203805350861884,0.20250048637389995,-0.6627562422097917,1.0677572149575916,-0.23012787791794764,0.6351288506657458,-1.260000228881836,85.95041843411535,51.63330171000807,0.4326283642918459,9,-0.4700002670288086,0.22999954223632812,1.047499656677246,1.364999771118164,1.6499996185302734,2,0.04174220193871081,-1.3076928719982372,16.0,-1.7567536916228539,15.800000190734865,-2.066674719936955,15.9399995803833,0.04174220193871081
1819,2007-09-27,16.309999465942386,16.680000305175778,16.280000686645508,16.670000076293945,7019000.0,-0.01330920820111392,1.1052552326457066,-0.8372101275704749,48.18940024248307,44.81756269489469,-0.27613178371036184,0.09388665382910233,1.0122397330271262,0.8223204987223376,11.611993040318005,0.3999996185302699,-0.2747606924266215,-0.02050070762633993,-0.8850418062288767,0.8440403909761969,-0.45277125692760833,0.41176984167492847,-1.0113990020751995,63.20743937647746,26.922102423690284,0.43227054930126824,9,-0.24999904632568715,0.4500007629394496,1.2625007629394496,1.6100010871887172,1.9800014495849574,3,0.020232981882993828,-1.7906974681073793,16.530000686645508,-1.3076928719982372,16.0,-1.7567536916228539,15.800000190734865,0.020232981882993828
1820,2007-09-28,16.370000839233402,16.5,16.219999313354492,16.350000381469727,6270400.0,0.0036788090285537756,1.0000136239782016,-0.0555567329292691,47.752811998718464,43.743328359482405,-0.38089071609432956,0.062281405271019,0.8706443993338482,0.7481833630607824,10.85552432460375,0.2800006866455078,-0.2154049615815019,0.023500585556032405,-0.8309685576160106,0.8779697287280754,-0.40373398602998734,0.4507351571420539,-1.0433723693847696,66.3265554371577,28.55455812906014,0.4272345715860213,9,-0.31000041961670277,0.38999938964843395,1.1699991226196254,1.7149991989135707,1.879999160766598,4,0.02932190089361053,1.1052552326457066,16.309999465942386,-1.7906974681073793,16.530000686645508,-1.3076928719982372,16.0,0.02932190089361053
1821,2007-10-01,16.290000915527347,16.329999923706055,16.049999237060547,16.139999389648438,9736300.0,-0.004886983482268459,1.4347934254391057,7.499904634749942,43.768143985360446,42.14712498580642,-0.28544576985343184,0.12672629969932458,0.8622475631379807,0.8137581699748075,10.68146755361061,0.3200016021728551,-0.16830344713520873,-0.04249939918517853,-0.8907022564019194,0.8057034580315623,-0.46660082779354894,0.3816020294231919,-0.9359049998168985,56.383019736989326,19.54965008648992,0.4241014286083708,10,-0.23000049591064808,-0.035000801086429334,1.3624992370605433,1.7949991226196254,2.2999992370605433,0,0.09637812195134488,1.0000136239782016,16.370000839233402,1.1052552326457066,16.309999465942386,-1.7906974681073793,16.530000686645508,0.09637812195134488
1822,2007-10-02,16.850000381469727,16.989999771118164,16.239999771118164,16.34000015258789,11379500.0,0.03437688363839175,-1.1126731050786445,3.3999669396265917,56.557364234434786,43.80164693778065,-0.8309273631762473,-0.47163050571047194,0.23078641327917637,0.2483513381535687,11.155015217569423,0.75,-0.2228803239942394,0.5265000820159926,-0.2939052039583352,1.3469053679903205,0.1162974390288305,0.9367027250031565,-1.4689863688146971,85.1064563714539,44.17026698266967,0.41020264298716386,10,-0.6100006103515625,-0.5950002670288086,0.5625,1.010000228881836,1.5100002288818324,1,0.06706226321569009,1.4347934254391057,16.290000915527347,1.0000136239782016,16.370000839233402,1.1052552326457066,16.309999465942386,0.06706226321569009
1823,2007-10-03,16.579999923706055,16.879999160766598,16.440000534057614,16.700000762939453,5814500.0,-0.01602376567662256,-1.1999952316238314,-0.23529565760489476,50.793642784301824,44.46648026481023,-0.44990398826365663,-0.2573545438275673,0.43889907560094343,0.5086050774008299,11.654153985715016,0.4399986267089844,-0.2526228407640829,0.2834996700286858,-0.45831274148263645,1.0253120815400099,-0.0874065357269771,0.654405875784347,-1.1346264807125,56.38301973698895,15.041695711163534,0.37090620575566174,10,-0.2649998664855957,-0.2950000762939453,0.5925002098083496,1.0750007629394531,1.2299995422363317,2,0.08745481119491716,-1.1126731050786445,16.850000381469727,1.4347934254391057,16.290000915527347,1.0000136239782016,16.370000839233402,0.08745481119491716
1824,2007-10-04,16.760000228881836,16.790000915527347,16.450000762939453,16.549999237060547,6256500.0,0.010856472014720397,1.5184975875782842,-1.749996026384805,54.68750310440539,45.92565179038345,-0.5077166311724888,-0.47012174540567386,0.198793700259575,0.3249152788090335,12.282611880802552,0.3400001525878942,-0.29759453659444546,0.4690000057220445,-0.2563574240738795,1.1943574355179685,0.10632129082408426,0.8316787206200065,-1.2528417327632972,75.53197749329892,31.229689635309306,0.36267871489796155,10,-0.4050002098083496,-0.43000030517578125,0.252500057220459,0.8950004577636719,0.7899990081787109,3,0.08472554038793612,-1.1999952316238314,16.579999923706055,-1.1126731050786445,16.850000381469727,1.4347934254391057,16.290000915527347,0.08472554038793612
1825,2007-10-05,16.780000686645508,16.879999160766598,16.59000015258789,16.770000457763672,8164000.0,0.0011933447190057844,1.7619324426198837,0.04761991262568006,61.271670564965845,49.18197115739974,-0.4425736297723226,-0.4883839150041922,0.12412895186934847,0.30513631534338614,12.26623464159277,0.2899990081787074,-0.20664709622936783,0.47200045585632466,-0.28337627274224886,1.2273771844548964,0.09431209155703968,0.8496888201556114,-1.2135285395269833,77.65968455718087,27.808739886057573,0.37768836429928604,10,-0.4050006866455078,-0.4500007629394531,0.2324995994567871,0.875,0.3599987030029297,4,0.08998809100666971,1.5184975875782842,16.760000228881836,-1.1999952316238314,16.579999923706055,-1.1126731050786445,16.850000381469727,0.08998809100666971
1826,2007-10-08,16.729999542236328,16.760000228881836,16.510000228881836,16.670000076293945,6256100.0,-0.0029798058619254775,3.1666375268219027,5.999809269502194,58.00601130808188,51.839206789588,-0.27578011356574095,-0.44547062208766874,0.11808011531994822,0.3537930473544577,12.129303375509505,0.2700004577636719,-0.1300170727969281,0.4119993686676011,-0.36084510392274893,1.1848438412579512,0.025577132372426092,0.7984216049627761,-1.1065862901578178,65.33330281575522,12.184243841084836,0.38642223629517475,10,-0.21000003814697266,-0.39999961853027344,0.2825007438659668,0.9250011444091797,0.8800010681152344,0,0.09085478179041773,1.7619324426198837,16.780000686645508,1.5184975875782842,16.760000228881836,-1.1999952316238314,16.579999923706055,0.09085478179041773
1827,2007-10-09,16.530000686645508,16.729999542236328,16.379999160766598,16.649999618530273,9670200.0,-0.011954504546512701,1.500013623978227,-2.0,66.66666666666671,54.18813498771316,0.008164126227743651,-0.27451009528184755,0.2485556182647244,0.5519095587857379,12.206551122034833,0.3500003814697301,-0.05978915017949049,0.22150044441223216,-0.5350369146837544,0.9780378035082169,-0.1567682351357611,0.5997691239602254,-0.8519239738054107,30.00030517578196,-27.158906589101484,0.37826867954799276,10,-0.010001182556152344,-0.20000076293945312,0.45999956130981445,1.125,0.6700000762939453,1,0.12462186209143011,3.1666375268219027,16.729999542236328,1.7619324426198837,16.780000686645508,1.5184975875782842,16.760000228881836,0.12462186209143011
1828,2007-10-10,16.770000457763672,16.780000686645508,16.450000762939453,16.459999084472653,13854700.0,0.014519041811780431,-1.0000115597581698,-2.583367771879103,68.52457929702686,56.44759932710691,-0.21703505516046206,-0.5091086642452609,-0.030920378014030803,0.3192278197586127,11.993957893399628,0.3299999237060547,0.07210015300886496,0.44150023460388255,-0.34253209896335335,1.2255325681711167,0.049484067820266375,0.8335164013875005,-1.0394468225924527,78.00025939941477,15.217568000964363,0.3920161667836173,10,-0.2500009536743164,-0.4400005340576172,0.19749975204467773,0.8850002288818359,0.6000003814697301,2,0.09481217109041862,1.500013623978227,16.530000686645508,3.1666375268219027,16.729999542236328,1.7619324426198837,16.780000686645508,0.09481217109041862
1829,2007-10-11,16.899999618530273,17.34000015258789,16.600000381469727,16.819999694824222,17442900.0,0.007751887729163354,-1.8461608999776253,0.2580631268073442,66.66665562877729,58.54913750822456,-0.2844548855691329,-0.6421003886825538,-0.18486966239098024,0.19961231504371568,12.01701563554582,0.7399997711181641,0.19529802358077575,0.5524994373321519,-0.26861355269015874,1.3736124273544608,0.14194294232099836,0.9630559323433072,-1.119068137921177,54.16665838825251,-9.372681349673492,0.4105564950111547,10,-0.2049999237060547,-0.5199995040893555,0.06750059127807617,0.7550010681152344,0.6200008392333984,3,0.05384614603270932,-1.0000115597581698,16.770000457763672,1.500013623978227,16.530000686645508,3.1666375268219027,16.729999542236328,0.05384614603270932
1830,2007-10-12,17.129999160766598,17.15999984741211,16.899999618530273,16.979999542236328,9409100.0,0.013609440676207951,1.4761809611175194,1.874997019764958,72.39053865862114,61.7294035830313,-0.4417680872203107,-0.8586284078017776,-0.4295481311336964,-0.017442992103347876,12.119103754207607,0.26000022888183594,0.2425897731263511,0.7459990024566601,-0.14671767586659,1.6387156807799084,0.2996406632950368,1.192357341618285,-1.2555235598387746,78.12491928545997,11.028486380650094,0.44635833916162426,10,-0.33999919891357067,-0.74999904632568,-0.6224989891052211,0.5250015258789098,-0.629999160766598,4,0.024518394446620295,-1.8461608999776253,16.899999618530273,-1.0000115597581698,16.770000457763672,1.500013623978227,16.530000686645508,0.024518394446620295
1831,2007-10-15,16.950000762939453,17.370000839233402,16.739999771118164,16.739999771118164,11145800.0,-0.010507787895249976,-4.999981834860753,1.400010172551945,66.10170368215182,62.789885743888746,-0.17690686422683655,-0.6364397381082938,-0.25179349039717636,0.17905515349307777,11.898502049880232,0.6300010681152379,0.2933432670787397,0.518500566482544,-0.38915750294356144,1.426158635908651,0.06467153176949125,0.9723296011955966,-0.9875936889120265,57.57582179614133,-10.012894007867686,0.4538290347130536,10,-0.07500076293945312,-0.5550003051757812,-0.44250059127807617,0.7049999237060547,-0.8500003814697266,0,0.011209358003358316,1.4761809611175194,17.129999160766598,-1.8461608999776253,16.899999618530273,-1.0000115597581698,16.770000457763672,0.011209358003358316
1832,2007-10-16,16.870000839233402,17.079999923706055,16.760000228881836,16.829999923706055,8161500.0,-0.004719759298239534,-2.5555461365659307,0.19047965050273716,56.80000305175793,63.45725910693942,-0.10479146215314472,-0.530890479966402,-0.17984886716243054,0.28356006265777367,11.665978755333137,0.31999969482421875,0.3443926209634647,0.40500063896179483,-0.5160400633913298,1.3260413413149195,-0.05551971221476748,0.8655209901383571,-0.7949862639894967,45.65217842001078,-18.803675287412126,0.4605203511765623,10,0.00499916076659801,-0.4750003814697301,-0.34750080108642933,0.7849998474121058,-0.6300010681152379,1,0.0438648330945659,-4.999981834860753,16.950000762939453,1.4761809611175194,17.129999160766598,-1.8461608999776253,16.899999618530273,0.0438648330945659
1833,2007-10-17,17.479999542236328,17.479999542236328,17.049999237060547,17.149999618530273,19364200.0,0.03615878320434307,1.6060630581163482,8.24980926950146,70.24223348739538,65.18556248282721,-0.641120185603743,-1.0439856800252798,-0.7935597464868316,-0.29829743787634655,11.028449847595915,0.6099987030029261,0.4395753828641986,0.9194993495941155,-0.006873733335680754,1.8458724325239118,0.45631280812921915,1.3826858910590119,-1.3013860658732632,100.0,33.92446160475956,0.4631865414648978,10,-0.5500001907348633,-1.0299997329711914,-0.8499994277954102,0.1750011444091797,-0.9599990844726562,2,-0.016018237221363973,-2.5555461365659307,16.870000839233402,-4.999981834860753,16.950000762939453,1.4761809611175194,17.129999160766598,-0.016018237221363973
1834,2007-10-18,17.90999984741211,18.010000228881836,17.290000915527347,17.440000534057614,15792800.0,0.0245995604368745,1.1492514369165756,1.4242406727740478,73.61964267012728,66.5575593834007,-0.9955284745541597,-1.3651980881582944,-1.2387934710425483,-0.7040766184219898,10.592964956419218,0.7199993133544886,0.4527305475993302,1.235999679565431,0.23153824965031333,2.240461109480549,0.7337689646078722,1.73823039452299,-1.6012477644617178,92.1259570531324,25.004743061282554,0.5022307149575593,10,-0.7150001525878906,-1.1949996948242188,-1.249999761581421,-0.25499916076660156,-1.9200000762939453,3,-0.030150698647645968,1.6060630581163482,17.479999542236328,-2.5555461365659307,16.870000839233402,-4.999981834860753,16.950000762939453,-0.030150698647645968
1835,2007-10-19,17.479999542236328,18.100000381469727,17.25,17.940000534057614,14515100.0,-0.02400895080062848,1.179486238980792,-0.9787269443824292,66.48199006909789,67.49933480129135,-0.5093553085073381,-0.8578939890462323,-0.8286925332901873,-0.24636153848675946,10.762032760796764,0.8500003814697266,0.506074237681652,0.7289993762969971,-0.27465460736612,1.7326533599601124,0.2271723844654403,1.2308263681285538,-0.9670976817741632,54.41172345701175,-13.486673587230705,0.5018269918315579,10,-0.23999977111816406,-0.7199993133544922,-0.7574996948242188,0.1750011444091797,-0.8299999237060547,4,0.0022883819550847395,1.1492514369165756,17.90999984741211,1.6060630581163482,17.479999542236328,-2.5555461365659307,16.870000839233402,0.0022883819550847395
1836,2007-10-22,17.610000610351562,17.690000534057614,17.120000839233402,17.459999084472653,8974800.0,0.007437132237968047,2.6774010951824665,-0.3260895705572451,61.949695153952554,66.97522685543424,-0.5603250461128688,-0.8910250106300808,-0.9768478537287955,-0.3496862472674458,11.051936085004996,0.5699996948242116,0.5354040626123151,0.7685004234313979,-0.19988966756276483,1.7368905144255606,0.28430537793431654,1.2526954689284793,-0.8749049569483383,63.432857065587164,-2.1942867422071757,0.4841950454970814,10,-0.33500003814697266,-0.8500003814697266,-0.8800005912780762,0.04500007629394531,-2.65000057220459,0,-0.06303240044745251,1.179486238980792,17.479999542236328,1.1492514369165756,17.90999984741211,1.6060630581163482,17.479999542236328,-0.06303240044745251
1837,2007-10-23,18.030000686645508,18.030000686645508,17.59000015258789,17.75,10655200.0,0.023850088684668203,2.1428532503184585,1.866652255734659,71.77179619652699,67.33602873315647,-0.8327461496276207,-1.2133540740717024,-1.4072722417127324,-0.7489191203048122,11.501840597675614,0.4400005340576172,0.5517872629655081,1.0870004653930678,0.06587438590854688,2.1081265448775888,0.5764374256508091,1.5975635051353265,-1.103818371312972,93.33336966374388,25.440694104261112,0.5105630397422605,10,-0.6800003051757812,-1.2700004577636719,-1.3675005435943604,-0.375,-2.840001106262207,1,-0.10704382871184792,2.6774010951824665,17.610000610351562,1.179486238980792,17.479999542236328,1.1492514369165756,17.90999984741211,-0.10704382871184792
1838,2007-10-24,17.219999313354492,17.65999984741211,16.770000457763672,17.549999237060547,22280100.0,-0.044925199248104786,2.2363546828779404,-1.1785682658837473,55.808070591181895,66.12951928453477,0.053417838708476495,-0.3678701695207707,-0.6147433623352825,0.08054358199296274,12.417324325362808,1.260000228881836,0.5720717058291029,0.24249916076660227,-0.7664265534320123,1.2514248749652168,-0.2619636963327068,0.7469620178659113,0.8800010681152344,33.83450236124038,-31.724862573418065,0.5044628570993077,10,0.20000076293945312,-0.45999908447265625,-0.5574991703033447,0.4350013732910156,-2.2799997329711914,2,-0.056910544791736295,2.1428532503184585,18.030000686645508,2.6774010951824665,17.610000610351562,1.179486238980792,17.479999542236328,-0.056910544791736295
1839,2007-10-25,16.639999389648438,17.319999694824222,16.280000686645508,17.299999237060547,20825000.0,-0.03368176230159614,1.9714224990599307,2.0,48.45131258964435,63.46960527687067,0.6623068373871241,0.2509884420795814,-0.045131186293172476,0.6733169769448786,13.079907682111816,1.0399990081787145,0.5701474977173042,-0.35400075912475515,-1.327121329411085,0.6191198111615748,-0.8405610442679183,0.13255952601840804,1.433400993347167,19.78015183336058,-42.420739858676484,0.48656028514316424,10,0.5500011444091797,0.1550006866455078,-0.1549992561340332,1.0150012969970703,-1.5299997329711932,3,-0.007211474536436335,2.2363546828779404,17.219999313354492,2.1428532503184585,18.030000686645508,2.6774010951824665,17.610000610351562,-0.007211474536436335
1840,2007-10-26,16.850000381469727,17.0,16.389999389648438,16.950000762939453,13802300.0,0.012620252375245222,5.1000410082302565,0.15151576452908708,51.28206068712665,61.82297827742343,0.45640725910956803,0.08304960859382149,-0.24717490821048216,0.48462549457469706,13.684604719819513,0.6100006103515625,0.5469726868138984,-0.1679997444152832,-1.0990905735131626,0.7630910846825962,-0.6335451589642247,0.2975456701336583,1.1516640136718728,32.5714111328125,-28.025656149145014,0.4655454145489399,10,0.3400001525878906,0.019999980926513672,-0.36500024795532227,0.8050003051757812,-1.9000005722045916,4,-0.051038610734829515,1.9714224990599307,16.639999389648438,2.2363546828779404,17.219999313354492,2.1428532503184585,18.030000686645508,-0.051038610734829515
1841,2007-10-29,17.860000610351562,17.90999984741211,16.899999618530273,16.899999618530273,13451200.0,0.059940665045477015,-1.1041649695917284,-9.599973297221004,62.11293241488763,62.41330376221561,-0.4592273000485001,-0.8467107126246205,-1.2463440931728584,-0.4992531551279562,14.48445895555489,1.0599994659423828,0.5516259712702656,0.7635004997253425,-0.1738704194575611,1.7008714189082461,0.2948150401338907,1.2321859593167943,0.07279723645019232,90.28570992606026,24.75182827580302,0.46868545959145175,10,-0.6700000762939453,-0.9500002861022949,-1.3750004768371582,-0.2049999237060547,-2.460000991821289,0,-0.06774921335220885,5.1000410082302565,16.850000381469727,1.9714224990599307,16.639999389648438,2.2363546828779404,17.219999313354492,-0.06774921335220885
1842,2007-10-30,17.979999542236328,18.09000015258789,17.579999923706055,17.8799991607666,8267100.0,0.006718864937508062,2.1874854714405774,0.10416695641116831,61.266287943636264,61.41597647957572,-0.4528350440333604,-0.9251449932152198,-1.3661447148542507,-0.6011091384522871,15.391593448413715,0.5100002288818359,0.5220084735675243,0.826999473571778,-0.1813466830139916,1.8353456301575477,0.322826395278895,1.331172551864661,-1.6999988555908203,93.92261641943136,28.727797716246016,0.5041730782928842,10,-0.7899990081787109,-1.0499992370605469,-1.4949994087219238,-0.3249988555908203,-2.6399993896484375,1,-0.16796438158939642,-1.1041649695917284,17.860000610351562,5.1000410082302565,16.850000381469727,1.9714224990599307,16.639999389648438,-0.16796438158939642
1843,2007-10-31,18.030000686645508,18.200000762939453,17.510000228881836,18.010000228881836,9902500.0,0.002780931350511162,2.833329801212224,0.20000381468271378,60.68053754771979,59.978298132641555,-0.46557401019778766,-0.9074724828342084,-1.4111714784899831,-0.6312150186088239,16.392355371616745,0.6900005340576172,0.5340565338461509,0.8045005798339844,-0.2382988076268724,1.8472999672948411,0.28310088610355777,1.325900273564411,-1.713800010681151,91.14582971152346,23.541638921465434,0.5213996937304283,10,-0.7899999618530273,-0.9050006866455078,-1.6325006484985352,-0.375,-2.3800010681152344,2,-0.1575153077151985,2.1874854714405774,17.979999542236328,-1.1041649695917284,17.860000610351562,5.1000410082302565,16.850000381469727,-0.1575153077151985
1844,2007-11-01,18.18000030517578,18.5,17.75,17.84000015258789,13048700.0,0.008319446079742887,-1.8846128452481385,16.999618539004388,60.076784496370415,59.266608624560725,-0.6406137318411886,-0.9967379499288498,-1.5775624891626912,-0.7656739543172577,17.565920471273948,0.75,0.6003869090180203,0.883500194549562,-0.21758593462258702,1.984586323721711,0.33295712996348925,1.4340432591356347,-1.7884476257324202,84.83414207302522,17.794027134067832,0.5505430645860745,11,-0.7899999618530273,-0.9050006866455078,-1.7699999809265137,-0.5249996185302734,-2.940000534057617,3,-0.17821785865812467,2.833329801212224,18.030000686645508,2.1874854714405774,17.979999542236328,-1.1041649695917284,17.860000610351562,-0.17821785865812467
1845,2007-11-02,18.290000915527344,18.549999237060547,17.780000686645508,18.5,9248900.0,0.006050638531631236,3.967771707028943,-0.6176440889048458,63.03501281336718,59.38719947560679,-0.6969212312403847,-1.0411954699117238,-1.7081722924082712,-0.8647652945846822,18.677578784161067,0.7699985504150391,0.5774495250430363,0.9180007934570327,-0.23959406459709243,2.0755956515111578,0.3392033644299701,1.4967982224840952,-1.7719413968505862,84.24252232465393,15.34407808414187,0.5787974290270629,11,-0.8750009536743164,-0.9900016784667969,-1.8800005912780762,-0.6350002288818359,-3.4700012207031232,4,-0.17386556039756285,-1.8846128452481385,18.18000030517578,2.833329801212224,18.030000686645508,2.1874854714405774,17.979999542236328,-0.17386556039756285
1846,2007-11-05,18.25,18.440000534057614,17.84000015258789,18.06999969482422,7823500.0,-0.002187037371517264,1.1428532503184727,-0.8571480472297911,63.52939240524316,58.471376832130815,-0.6219991159368448,-0.9291175661301239,-1.6219706542148309,-0.812699588601447,20.003223995113004,0.600000381469723,0.49734984876330657,0.8019998550415046,-0.3775024293476008,1.98150213943061,0.21224871284695368,1.3917509972360556,-1.5693853038525383,71.15389200361662,-0.6567498749193277,0.5897511421945526,11,-0.8350000381469727,-0.9500007629394531,-1.8399996757507324,-0.5949993133544922,-3.5399999618530273,0,-0.18082192825944465,3.967771707028943,18.290000915527344,-1.8846128452481385,18.18000030517578,2.833329801212224,18.030000686645508,-0.18082192825944465
1847,2007-11-06,18.59000015258789,18.84000015258789,18.149999618530273,18.149999618530273,13253900.0,0.01863014534728169,-2.1363622570842744,2.444443267070741,61.49067611678488,59.1027774460867,-0.9769458961152679,-1.1666916319760787,-1.8992610533122516,-1.1398127529767663,21.810109365058064,0.6900005340576172,0.4787750118342693,1.0390000343322754,-0.16254133597455578,2.2405414046391066,0.43822934917885803,1.6397707194856928,-1.759834693167381,81.20300644052872,12.422841846348135,0.6007706851534164,11,-1.0299997329711914,-1.0500001907348633,-2.432499885559082,-0.9349994659423828,-4.069999694824219,1,-0.1715976604558307,1.1428532503184727,18.25,3.967771707028943,18.290000915527344,-1.8846128452481385,18.18000030517578,-0.1715976604558307
1848,2007-11-07,18.36000061035156,18.56999969482422,18.190000534057614,18.3799991607666,10632400.0,-0.012372218415733216,-1.111114054560942,-0.04545119577610296,54.859614345223925,59.81481097448443,-0.6350093067114457,-0.8553182858725386,-1.612122366522609,-0.8987715279633015,23.62307073227558,0.399999618530277,0.47384458712712174,0.7295004844665485,-0.46484577661134097,1.923846745544438,0.13232735392760375,1.3266736150054932,-1.32885168161431,55.96335091360204,-9.456267517581495,0.5971731305389444,11,-0.7450008392333949,-0.8000001907348597,-2.112500667572018,-0.7049999237060511,-3.9700002670288033,2,-0.16448803689368952,-2.1363622570842744,18.59000015258789,1.1428532503184727,18.25,3.967771707028943,18.290000915527344,-0.16448803689368952
1849,2007-11-08,17.809999465942386,18.32999992370605,17.510000228881836,18.1200008392334,13464800.0,-0.029956488351044808,1.2465759151360087,15.501192179300835,53.473679222894944,60.058324145125354,0.10997474821287057,-0.24627325294248337,-1.0337287211743664,-0.34959675287139547,24.10079454769499,0.850000381469723,0.37963084736752606,0.13399934768677113,-1.0115075035539256,1.2795061989274679,-0.43875407793357724,0.7067527733071195,-0.5979654148200737,22.556334907493852,-42.42755055017007,0.5727534256203484,11,0.060000419616695666,-0.24999904632568715,-1.5099995136261022,-0.2249994277954137,-3.5399990081787145,3,-0.1212801747435549,-1.111114054560942,18.36000061035156,-2.1363622570842744,18.59000015258789,1.1428532503184727,18.25,-0.1212801747435549
1850,2007-11-09,17.549999237060547,18.010000228881836,17.25,17.65999984741211,10123100.0,-0.014598553435053785,-1.1408484757309723,0.354839106626473,49.38523244615654,58.64413525971079,0.5360872965443519,0.04933509075455689,-0.7413242160501383,-0.08747238926728329,24.439584353756093,0.7600002288818359,0.40016744875308774,-0.14700088500976705,-1.2654417563655578,0.9714399863460237,-0.7062213206876606,0.41221955066812654,1.2900009155273438,18.86787473399087,-44.39909595160384,0.5592204356778954,11,0.49500083923339844,0.010001182556152344,-1.2074992656707764,-0.28499889373779297,-2.969999313354492,4,-0.13162390691529657,1.2465759151360087,17.809999465942386,-1.111114054560942,18.36000061035156,-2.1363622570842744,18.59000015258789,-0.13162390691529657
1851,2007-11-12,17.139999389648438,17.799999237060547,17.100000381469727,17.469999313354492,10964400.0,-0.02336181568294926,-2.414645719841643,2.9999826605631847,40.862418413925596,56.377038645298484,0.9311329934574175,0.49993069849332983,-0.3197799541930486,0.3159021749931412,24.375788528416123,0.6999988555908203,0.49862947636951915,-0.5665006637573242,-1.6612017012806675,0.528200373766019,-1.1138511825189958,-0.019150144995652596,1.6682007598876964,2.2987938758754347,-54.80355320933586,0.5473505187616723,11,0.8300008773803711,0.4200010299682617,-0.7874994277954102,0.1250009536743164,-2.739999771118164,0,-0.1353558796638792,-1.1408484757309723,17.549999237060547,1.2465759151360087,17.809999465942386,-1.111114054560942,18.36000061035156,-0.1353558796638792
1852,2007-11-13,17.610000610351562,17.649999618530273,17.110000610351562,17.270000457763672,9729300.0,0.027421309068831112,1.5714350590372388,-1.0303037308903853,54.30464579981617,55.66860622886475,0.45050322221630523,0.0929779596671203,-0.7873667600653036,-0.1618906679137595,24.30854509740261,0.5399990081787109,0.5870528165603695,-0.13349943161010813,-1.1568541256404146,0.8898552624201983,-0.6451767786252631,0.37817791540504686,1.1298715484619137,34.69390932693917,-24.304412556507565,0.5116773470151539,11,0.3599996566772461,-0.05000019073486328,-1.1850008964538574,-0.3450002670288086,-3.2300004959106445,1,-0.1646791863539121,-2.414645719841643,17.139999389648438,-1.1408484757309723,17.549999237060547,1.2465759151360087,17.809999465942386,-0.1646791863539121
1853,2007-11-14,17.200000762939453,17.690000534057614,17.15999984741211,17.600000381469727,11279200.0,-0.023282216536159694,-1.2083295252702915,-1.1764689382804698,56.4220275795333,55.262522126993964,0.8162204219667686,0.5069152636766034,-0.3825683696850781,0.2520650787132084,23.658794228585112,0.5300006866455043,0.5184496579984703,-0.5294993400573738,-1.575443831755777,0.5164451516410296,-1.0524715859065772,-0.006527094208170325,1.4742765247802723,8.130115340361087,-53.5228011894314,0.5229722458492025,11,0.7699995040893555,0.3599996566772461,-0.775001049041748,0.01999950408935547,-2.950000762939453,2,-0.1558139643197186,1.5714350590372388,17.610000610351562,-2.414645719841643,17.139999389648438,-1.1408484757309723,17.549999237060547,-0.1558139643197186
1854,2007-11-15,17.370000839233402,17.510000228881836,17.0,17.0,8170200.0,0.009883724927515436,-1.756751741096053,-0.9250029802350899,56.018518927329225,54.48291169521197,0.5802592836167051,0.31029450354947485,-0.5478422497730904,0.08385619338308103,22.188503506422997,0.5100002288818359,0.4484656800289173,-0.33249931335448935,-1.3866718793849415,0.7216732526759628,-0.8595855963697154,0.19458696966073674,1.2413053722363223,36.63373815697322,-27.512316985217936,0.5270862830152268,11,0.5499992370605433,0.18999958038329723,-0.9450011253356969,-0.1950006484985387,-3.2300004959106463,3,-0.17156018145835417,-1.2083295252702915,17.200000762939453,1.5714350590372388,17.610000610351562,-2.414645719841643,17.139999389648438,-0.17156018145835417
1855,2007-11-16,17.520000457763672,17.610000610351562,17.260000228881836,17.360000610351562,11462600.0,0.008635556205125017,1.058824849375624,0.43243103919334386,45.08670711418394,52.43372444064983,0.34592655435796615,0.1722780944220652,-0.6774129035863936,-0.06665525112122594,20.59320354503211,0.35000038146972656,0.37903793552801446,-0.18449974060058594,-1.2370453924126537,0.8680459112114818,-0.7107725665066198,0.3417730853054479,0.9946273810178674,65.00011920940324,3.988686379005131,0.526272825906033,11,0.39999961853027344,0.039999961853027344,-0.9825005531311035,-0.3450002670288086,-3.40000057220459,4,-0.18550227825820753,-1.756751741096053,17.370000839233402,-1.2083295252702915,17.200000762939453,1.5714350590372388,17.610000610351562,-0.18550227825820753
1856,2007-11-19,16.5,17.559999465942386,16.440000534057614,17.309999465942386,12054300.0,-0.05821920268910019,-1.408604002977927,-5.062501490117563,33.02754541103758,49.27115436223347,1.2198659696220524,1.164564103931653,0.34868380763824547,0.9516870944976432,19.291689170328027,1.1199989318847727,0.27181160934704707,-1.1490001678466797,-2.3315561993605023,0.033555863667142916,-1.7402781836035892,-0.5577221520897702,1.9237501684546459,4.799957275390909,-49.89836512792235,0.591278015756911,11,1.005000114440918,1.0600004196166992,0.08500003814697266,0.26000022888183594,-2.760000228881836,0,-0.11636364098751184,1.058824849375624,17.520000457763672,-1.756751741096053,17.370000839233402,-1.2083295252702915,17.200000762939453,-0.11636364098751184
1857,2007-11-20,16.100000381469727,16.920000076293945,15.789999961853027,16.649999618530273,14222700.0,-0.024242401123046875,1.073394415143996,0.6790118514715999,29.511686653994218,46.454717952096836,1.3740061823972844,1.4888957807689067,0.744132179918001,1.3317186404106245,17.813570595835408,1.130000114440918,0.11711640145215085,-1.4524997711181626,-2.8066806678736427,-0.0983188743626826,-2.1295902194959027,-0.7754093227404226,2.1650498162331573,16.315806645100277,-32.377058478094696,0.6770904483777391,11,0.9599995613098145,1.2149996757507324,0.5349998474121094,0.6599998474121094,-2.0900001525878906,1,-0.10559010699751703,-1.408604002977927,16.5,1.058824849375624,17.520000457763672,-1.756751741096053,17.370000839233402,-0.10559010699751703
1858,2007-11-21,16.239999771118164,16.75,15.630000114440918,16.010000228881836,13385900.0,0.008695614057846246,-1.2626265545376605,-0.4181815659700789,29.361708171766793,43.77561005752704,1.00762194773149,1.3404377997207604,0.6123977355134329,1.1744382638826565,18.12081656671609,1.119999885559082,-0.04766915729812382,-1.2635004043579094,-2.7342437551507217,0.20724294643490282,-1.9988720797543138,-0.5281287289615051,1.7775454029997348,30.80805575236456,-12.76322713102379,0.7353716753964056,11,0.5800004005432129,0.9950003623962402,0.3950004577636719,0.5200004577636719,-2.260000228881836,2,-0.11453200017805054,1.073394415143996,16.100000381469727,-1.408604002977927,16.5,1.058824849375624,17.520000457763672,-0.11453200017805054
1859,2007-11-23,16.520000457763672,16.569999694824222,16.0,16.290000915527347,2966400.0,0.01724142183446764,2.454564370513316,0.9999999999999846,31.827520949490932,41.82475322456419,0.587134961166651,1.1077827451273166,0.33925035595379427,0.8747772286601787,19.31102349243854,0.5699996948242223,-0.2303351720079263,-0.9774997711181648,-2.4639704494958394,0.5089709072595099,-1.7207351103070003,-0.23426443192932922,1.2110393091929907,44.94950103097948,6.2534039368675,0.7432353391888368,11,0.19499921798706055,0.7149996757507324,0.1699991226196289,0.23999977111816406,-3.190000534057617,4,-0.13740922487062468,-1.2626265545376605,16.239999771118164,1.073394415143996,16.100000381469727,-1.408604002977927,16.5,-0.13740922487062468
1860,2007-11-26,15.989999771118164,16.889999389648438,15.970000267028807,16.350000381469727,8909900.0,-0.032082365130712276,-3.599999999999968,-1.565223160234214,28.91791821534882,40.49758653583344,0.9751231794054043,1.6548983622476214,0.8739555733336672,1.3834327638129196,20.348145010962988,0.9199991226196307,-0.384901503946395,-1.4645004272460938,-3.074462711487719,0.1454618569955315,-2.2694815693669064,-0.6595192851252811,1.4889152375366095,18.65283821972166,-15.279201693929899,0.8049811421208125,11,0.6700005531311035,1.2450003623962402,0.9650001525878906,0.7700004577636719,-2.760000228881836,0,-0.11569727669020724,2.454564370513316,16.520000457763672,-1.2626265545376605,16.239999771118164,1.073394415143996,16.100000381469727,-0.11569727669020724
1861,2007-11-27,16.649999618530273,16.680000305175778,16.020000457763672,16.069999694824222,19959200.0,0.04127578842147517,1.0624953433965756,-1.6111081676768435,32.922537162222284,38.1217966872119,0.2663129889845486,0.9482158758503942,0.23932166592076243,0.7057089316294629,20.21064891048578,0.6900005340576136,-0.48853984315907084,-0.7440005302429213,-2.3805233924533873,0.8925223319675428,-1.5622619613481525,0.07426090086230985,0.607045602818836,79.06973133736932,49.00555400320272,0.8182614311052322,11,0.01000070571899414,0.5850005149841309,0.35000038146972656,0.1100006103515625,-4.339999198913574,1,-0.15195193939557095,-3.599999999999968,15.989999771118164,2.454564370513316,16.520000457763672,-1.2626265545376605,16.239999771118164,-0.15195193939557095
1862,2007-11-28,14.960000038146973,15.59000015258789,14.5,15.40999984741211,41764000.0,-0.1015014786248073,1.691357007206713,-0.7758618421701732,26.1904796886802,34.76273581045044,1.72196146657242,2.5300827421016905,1.9291246254433077,2.3682966445613687,20.45754647300365,2.1499996185302734,-0.6011615238416859,-2.2830001354217515,-4.22133501617337,-0.3446652546701312,-3.2521675757975608,-1.3138326950459422,2.1017997703731552,19.24686843600564,-7.2297168754210155,0.9691674403758098,11,1.0950002670288086,1.7100000381469727,2.0575003623962402,1.8000001907348633,-2.9499998092651367,2,-0.08155081978060774,1.0624953433965756,16.649999618530273,-3.599999999999968,15.989999771118164,2.454564370513316,16.520000457763672,-0.08155081978060774
1863,2007-11-29,15.1899995803833,15.289999961853027,14.81999969482422,14.81999969482422,11985900.0,0.015374300912422756,-1.540542769728836,-0.8222223164123141,30.79179152178017,31.959766098722767,1.3151626296832362,2.1886199592823203,1.7219069479518723,2.107633273289718,20.589985982654483,0.4700002670288068,-0.636763724465542,-1.9110005378723152,-4.015561316455482,0.19356024071085187,-2.963280927163897,-0.8587201485807334,1.51314825494401,28.87028270265784,1.8194154209789417,1.0522803892915833,11,0.8650007247924805,1.4800004959106445,1.8650007247924805,1.5700006484985352,-4.049999237060547,3,-0.07768264543109937,1.691357007206713,14.960000038146973,1.0624953433965756,16.649999618530273,-3.599999999999968,15.989999771118164,-0.07768264543109937
1864,2007-11-30,14.9399995803833,15.350000381469727,14.850000381469727,15.220000267028807,7670300.0,-0.01645819663634851,-1.1739173701756422,-0.7567588466207689,30.837008106791345,30.37646620901248,1.323385757284015,2.301437462662058,1.9899968281706748,2.3339863208171074,20.347934147115193,0.5,-0.8054685984375922,-1.9990005016326897,-4.247714193480494,0.24971319021511462,-3.123357347556592,-0.8746436557087875,1.4547075579981872,18.410028985322192,-9.276229057198343,1.1243568459239022,11,1.0900001525878906,1.7300004959106445,2.15000057220459,1.8200006484985352,-3.359999656677246,4,-0.06425703247056869,-1.540542769728836,15.1899995803833,1.691357007206713,14.960000038146973,1.0624953433965756,16.649999618530273,-0.06425703247056869
1865,2007-12-03,15.109999656677244,15.300000190734865,14.81999969482422,14.859999656677244,8058400.0,0.011378854154531437,-1.909094587174585,-0.8928549533041384,34.55099290260256,30.5457381525197,0.8667210568233283,1.9826352154195188,1.830763670243238,2.1327848410241383,20.04740569078655,0.48000049591064453,-0.9661849103610365,-1.6700003623962427,-3.9657083452000936,0.6257076204076082,-2.8178543537981664,-0.5221463709943173,1.0194484823308354,27.981631710278997,-2.7955141035672817,1.147853991401925,12,0.6000003814697283,1.560000419616701,1.882500648498537,1.6500005722045916,-3.6399993896484375,0,-0.11780276462048711,-1.1739173701756422,14.9399995803833,-1.540542769728836,15.1899995803833,1.691357007206713,14.960000038146973,-0.11780276462048711
1866,2007-12-04,14.949999809265135,15.25,14.93000030517578,15.079999923706055,7818700.0,-0.010589004040208794,-2.764721722008054,-0.520000457763679,28.753984751873247,30.461549052284038,0.8758347581743919,1.9844763210042746,2.0044065036259493,2.258100739743613,19.73063630324371,0.3199996948242205,-1.1578341022719378,-1.6650002002716082,-3.990026863933144,0.6600264633899293,-2.827513532102378,-0.5024868684408403,0.9513255902818134,41.28438039175869,10.548169507940528,1.1625133318307685,12,0.7449998855590838,1.7200002670288104,2.0800006389617938,1.810000419616701,-4.099999427795408,1,-0.11505018655337051,-1.909094587174585,15.109999656677244,-1.1739173701756422,14.9399995803833,-1.540542769728836,15.1899995803833,-0.11505018655337051
1867,2007-12-05,15.399999618530273,15.59000015258789,15.119999885559082,15.279999732971193,9490000.0,0.030100322074001262,-1.1363668875291792,-0.9230752301653994,35.71427490165043,31.167389800048888,0.35324513670961366,1.3525837438573092,1.5671124281765714,1.7748832451722762,18.690420526317936,0.6400003433227557,-1.3151724161721923,-1.0555003643035903,-3.243703323317675,1.1327025947104925,-2.1496018438106326,0.038601115203452,0.30514022508010186,75.32462063601363,40.00511327037077,1.0941014795070416,12,0.2950000762939453,1.2700004577636719,1.650000810623169,1.3600006103515625,-4.159999847412109,2,-0.20064930360098765,-2.764721722008054,14.949999809265135,-1.909094587174585,15.109999656677244,-1.1739173701756422,14.9399995803833,-0.20064930360098765
1868,2007-12-06,15.34000015258789,15.649999618530273,15.210000038146973,15.390000343322756,6466200.0,-0.0038960693135464686,-1.8387031277398873,-0.4166686534900749,33.60257562993358,31.364618097875848,0.30413726941094765,1.2382157269405702,1.622296273287077,1.7886841875136668,17.55056304516058,0.4399995803833008,-1.339588272710273,-0.9644998073577895,-3.011592739429183,1.082593124713604,-1.9880462733934863,0.05904665867790726,-0.8400001525878906,62.65066332076314,26.361508192712193,1.0235464660356965,12,0.3549995422363281,1.3299999237060547,1.7200002670288086,1.4200000762939453,-4.619999885559084,3,-0.2170795235060201,-1.1363668875291792,15.399999618530273,-2.764721722008054,14.949999809265135,-1.909094587174585,15.109999656677244,-0.2170795235060201
1869,2007-12-07,15.649999618530273,15.649999618530273,15.220000267028807,15.25,6316300.0,0.02020856993864406,1.1499988079059764,-7.999961853172578,35.275580404826584,32.07102500781782,-0.15896706700702268,0.7990659076299096,1.318076501716554,1.439567966036293,17.760060505603597,0.4299993515014666,-1.3028047769700883,-0.5465003490447984,-2.4841528604950263,1.3911521624054277,-1.5153266047699105,0.42232590668031555,-1.1269996261596678,100.0,64.56073586017978,0.9688262557251132,12,-0.05999946594238459,1.0200004577636719,1.5325007438659668,1.1100006103515625,-4.670000076293945,4,-0.28817887444977863,-1.8387031277398873,15.34000015258789,-1.1363668875291792,15.399999618530273,-2.764721722008054,14.949999809265135,-0.28817887444977863
1870,2007-12-10,15.239999771118164,15.949999809265135,15.210000038146973,15.529999732971193,7812400.0,-0.026198073955647327,-3.228577033850034,-0.7250005960470206,39.02438416541172,32.749008008172204,0.14914098486763017,1.082640644107677,1.7272766546918383,1.8001652588384403,18.229901516084457,0.7399997711181623,-1.288666419989056,-0.8410002231597886,-2.7132344324490134,1.031233986129438,-1.777117327804401,0.09511688148482378,-0.6944597862243658,30.392119280405804,-8.554218993031231,0.9361171046446133,12,-0.014999866485595703,1.4300003051757812,2.0925002098083496,1.6450004577636719,-4.710000038146971,0,-0.2401574739094352,1.1499988079059764,15.649999618530273,-1.8387031277398873,15.34000015258789,-1.1363668875291792,15.399999618530273,-0.2401574739094352
1871,2007-12-11,14.81999969482422,15.34000015258789,14.710000038146973,15.25,13309300.0,-0.027559060538170033,1.0655720789453935,1.4827598680640586,38.88887969063857,34.15994134172314,0.3154272427790108,1.391250596730325,2.14415914222881,2.1657432401426373,19.226550737777995,0.630000114440918,-1.3233891338926824,-1.1450003147125223,-3.0284189055891755,0.7384182761641327,-2.0867096101508498,-0.2032910192741948,-0.21828131695556863,8.870941692034052,-31.57737155525922,0.9417092954383275,12,0.5100002288818342,1.8500003814697248,2.5374999046325666,2.090000152587889,-4.0799999237060565,1,-0.2260458499850967,-3.228577033850034,15.239999771118164,1.1499988079059764,15.649999618530273,-1.8387031277398873,15.34000015258789,-0.2260458499850967
1872,2007-12-12,14.710000038146973,15.140000343322756,14.489999771118164,15.0,11862000.0,-0.007422379145909486,1.2807011673294895,0.6744180372952956,36.64921370115767,34.810766028320636,0.4316250277933147,1.3416362341601875,2.2316455080027353,2.2261961584500938,20.371553887780525,0.6500005722045916,-1.2981434506904606,-1.1099999427795417,-2.9046123085332596,0.6846124229741761,-2.0073061256564024,-0.2126937599026828,1.2399997711181623,15.06851104661836,-25.50044318808262,0.8973061828768593,12,0.5099997520446777,1.9549999237060547,2.6474995613098145,2.1999998092651367,-4.539999961853029,2,-0.26240650215276906,1.0655720789453935,14.81999969482422,-3.228577033850034,15.239999771118164,1.1499988079059764,15.649999618530273,-0.26240650215276906
1873,2007-12-13,14.520000457763672,14.979999542236328,14.239999771118164,14.670000076293945,9802900.0,-0.01291635485320064,-1.0845034856075972,0.5172401319359262,32.269495631188946,34.96993130880925,0.5772998191365151,1.3919271834247695,2.40516406392409,2.372066707864132,21.617658062677556,0.7399997711181641,-1.3561338838214283,-1.1659995079040524,-2.9266504551590273,0.5946514393509243,-2.0463249815315407,-0.285674034276564,1.4007993507385237,16.374308795275148,-22.66396958531299,0.880325473627488,12,0.5749993324279785,1.8849992752075195,3.0299997329711914,2.5349998474121094,-4.040000915527344,3,-0.2258953569723705,1.2807011673294895,14.710000038146973,1.0655720789453935,14.81999969482422,-3.228577033850034,15.239999771118164,-0.2258953569723705
1874,2007-12-14,14.390000343322756,14.5,14.149999618530273,14.289999961853027,9622400.0,-0.008953175643421352,1.1875044703526214,-0.6666709052299751,34.73282088475186,34.99013441793696,0.6940664784019184,1.356789500861792,2.5110299025571425,2.457212835344615,23.276377983891933,0.37000083923339844,-1.2046446443693135,-1.1469995975494367,-2.809225231862696,0.5152260367638206,-1.9781124147060662,-0.31588678039280715,1.463567463684079,13.333372186727404,-27.11516393734695,0.8311128171566287,12,0.6599993705749494,1.8499994277954084,3.197499752044676,2.6649999618530256,-2.7600002288818377,4,-0.2550382202038586,-1.0845034856075972,14.520000457763672,1.2807011673294895,14.710000038146973,1.0655720789453935,14.81999969482422,-0.2550382202038586
1875,2007-12-17,14.270000457763672,14.5600004196167,14.149999618530273,14.149999618530273,8046200.0,-0.008339116240172029,-5.833298895334976,1.2000038146826923,24.680843551858814,34.53756317349091,0.7625747390824991,1.286798280990812,2.6043587334887484,2.5343990158546923,24.804029568341278,0.4100008010864258,-1.1185807343543175,-1.1044994831085209,-2.574844478228531,0.3658455120114894,-1.8396719806685269,-0.36932698554851484,1.4813532579345683,10.084099611638347,-24.426599100027122,0.7351724975600054,12,0.7799992561340332,1.8099994659423828,3.4449996948242188,2.814999580383301,-2.7400007247924787,0,-0.23055366573148217,1.1875044703526214,14.390000343322756,-1.0845034856075972,14.520000457763672,1.2807011673294895,14.710000038146973,-0.23055366573148217
1876,2007-12-18,14.579999923706055,14.670000076293945,14.3100004196167,14.3100004196167,6334500.0,0.021723858163839482,-1.6666690214223903,2.2499801319240245,44.27710125244558,35.48898832357926,0.44094100366103284,0.8701974960657566,2.2723524673761446,2.183113498586877,26.171282497062975,0.39999961853027344,-1.0045977061166163,-0.6985000133514401,-2.1089313248926587,0.7119312981897803,-1.4037156691220503,0.006715642419170109,1.0752725461621075,43.4343424613063,6.704003551269793,0.7052156557706099,12,0.4699997901916504,1.3949995040893555,3.2225003242492676,2.5500001907348633,-2.6999998092651367,1,-0.27777779231328015,-5.833298895334976,14.270000457763672,1.1875044703526214,14.390000343322756,-1.0845034856075972,14.520000457763672,-0.27777779231328015
1877,2007-12-19,14.399999618530273,14.6899995803833,14.350000381469727,14.550000190734865,11236800.0,-0.012345700008071558,-1.7200039673002903,-0.5555586952298601,37.920481002181205,35.96875558716232,0.5187231743755394,0.9658262901565173,2.43424816788869,2.3154121077198973,26.715089381695634,0.3399991989135742,-0.9413979455607606,-0.7935002803802487,-2.200374606231975,0.6133740454714776,-1.496937443306111,-0.09006311745438644,1.1649564802576151,30.120484696398325,-7.28998099818077,0.7034371629258628,12,0.6500000953674316,1.52000045776367,3.3650007247924805,2.7300004959106445,-2.469999313354494,2,-0.2541666628034025,-1.6666690214223903,14.579999923706055,-5.833298895334976,14.270000457763672,1.1875044703526214,14.390000343322756,-0.2541666628034025
1878,2007-12-20,14.380000114440918,14.5,14.130000114440918,14.479999542236328,13463900.0,-0.0013888544874417486,4.285699688694219,0.6666603088621358,40.78947368421053,36.581410395982765,0.43384990359885833,0.8846932372196186,2.4278002999161608,2.301320095203611,27.1982704878329,0.36999988555908203,-0.8259299683689978,-0.7204998016357429,-2.081249825639759,0.6402502223682749,-1.4008748136377527,-0.040124789633733116,1.1000585955315145,44.64289971764401,4.629525284910002,0.6803750120020089,12,0.6599998474121094,1.5300002098083478,3.385000228881836,2.75,-2.5299997329711914,3,-0.2927677332852828,-1.7200039673002903,14.399999618530273,-1.6666690214223903,14.579999923706055,-5.833298895334976,14.270000457763672,-0.2927677332852828
1879,2007-12-21,14.25,14.550000190734865,14.149999618530273,14.539999961853027,10186400.0,-0.009040341683333342,1.5806453597654397,2.9000162125561477,35.66665871937316,36.20832979086737,0.3848464035530128,0.8810846308187372,2.5251062393998893,2.403471518699419,27.66248671678659,0.4000005722045916,-0.8009000500579493,-0.7369998931884769,-1.9721019514187503,0.4981021650417965,-1.3545509223036127,-0.1194488640733411,1.1220540223299107,21.428571428571427,-19.276148953012164,0.6175510291151366,12,0.4850001335144043,1.6200003623962402,3.515000343322754,2.880000114440918,-2.380000114440918,4,-0.2645614356325384,4.285699688694219,14.380000114440918,-1.7200039673002903,14.399999618530273,-1.6666690214223903,14.579999923706055,-0.2645614356325384
1880,2007-12-24,14.140000343322756,14.229999542236328,14.0,14.100000381469727,4405900.0,-0.007719274152789057,1.0909205193228861,-0.13793092108509034,36.271181290119074,35.91747441303187,0.36029037194290936,0.8910660746379477,2.593044725340148,2.4882129085935194,28.84839110047086,0.25,-0.763766258464118,-0.7544995784759507,-1.9497789587985341,0.4407798018466327,-1.3521392686372415,-0.1568598883146599,1.1326893663760362,20.289917168498025,-19.501194559149052,0.5976396901612915,12,0.42999982833862127,1.6649999618530256,3.5999999046325666,2.9899997711181623,-1.3800001144409197,0,-0.17751062008050933,1.5806453597654397,14.25,4.285699688694219,14.380000114440918,-1.7200039673002903,14.399999618530273,-0.17751062008050933
1881,2007-12-26,14.119999885559082,14.329999923706055,14.0,14.15999984741211,5848300.0,-0.00141445949632657,-1.357144560134332,-0.9999999999999556,24.6031556810471,34.579023521908475,0.3023488821063296,0.7502738585363709,2.5756871692225616,2.48992724476874,30.003770590266093,0.3299999237060547,-0.7663313434550503,-0.6480000495910652,-1.5638622518595398,0.2678621526774094,-1.1059311507253025,-0.19006894845682787,1.0254208531698303,17.391298338532472,-17.165423785982995,0.45793110113423735,12,0.36999988555908203,1.6599998474121112,3.6200003623962402,3.010000228881836,-1.569999694824217,2,-0.18342777433282798,1.0909205193228861,14.140000343322756,1.5806453597654397,14.25,4.285699688694219,14.380000114440918,-0.18342777433282798
1882,2007-12-27,13.739999771118164,14.119999885559082,13.710000038146973,14.039999961853027,6463500.0,-0.026912189626117078,-1.2777791023267027,7.500011920940324,21.830961794574392,33.4191864289513,0.5926031069429403,1.0900771024770002,2.9157224251618175,2.8468508449583396,29.64385930788139,0.4099998474121094,-0.7931972547712558,-0.9670001506805423,-1.9857524566597924,0.05175215529870769,-1.4763763036701665,-0.4576239976909182,1.2908788937378564,3.5713961335325375,-26.298458976961744,0.5093761529896248,12,0.46000003814697266,1.575000286102295,3.7925004959106445,3.390000343322754,-1.9699993133544922,3,-0.13537115630722307,-1.357144560134332,14.119999885559082,1.0909205193228861,14.140000343322756,1.5806453597654397,14.25,-0.13537115630722307
1883,2007-12-28,14.010000228881836,14.100000381469727,13.489999771118164,13.779999732971193,9354600.0,0.019650688665309834,1.9756069194751544,-0.766667832267862,20.714288633697677,31.861571734389724,0.2711673767887781,0.7664369997803178,2.588405458939846,2.5538322644234697,29.366193669168517,0.6100006103515625,-0.7866325150822266,-0.6379997253417962,-1.6754781682591773,0.39947871757558495,-1.1567389468004858,-0.1192605038831065,0.8623730007690984,49.056627539044314,26.898726810850842,0.5187392214586902,12,0.07999944686889648,1.1799993515014648,3.177499771118164,3.119999885559082,-3.4400005340576154,4,-0.14846537399893145,-1.2777791023267027,13.739999771118164,-1.357144560134332,14.119999885559082,1.0909205193228861,14.140000343322756,-0.14846537399893145
1884,2007-12-31,13.979999542236328,14.100000381469727,13.8100004196167,14.020000457763672,9614100.0,-0.002141376599242406,1.8999885559518588,-0.1739166490444632,23.96693824052612,31.782248922019427,0.2647327761252338,0.7597837982921725,2.545696968374912,2.5522634417368764,29.192404904225583,0.28999996185302734,-0.760086224240073,-0.6200004100799568,-1.6889495234163299,0.44894870325641634,-1.1544749667481433,-0.08552585341177021,0.698841403220019,58.333295489121305,35.67957347017547,0.534474556668187,12,0.1100001335144043,1.2100000381469727,3.0475006103515625,3.15000057220459,-3.1499996185302717,0,-0.15236045997937664,1.9756069194751544,14.010000228881836,-1.2777791023267027,13.739999771118164,-1.357144560134332,14.119999885559082,-0.15236045997937664
1885,2008-01-02,13.329999923706055,13.9399995803833,13.220000267028807,13.899999618530273,20483700.0,-0.04649496708254508,1.2153838027859099,14.24966622162884,21.88679272443558,29.29443686335165,0.8575516561715908,1.3382032474586438,3.1277975675219665,3.166912685252676,29.226260023632506,0.7599992752075213,-0.7080676944171742,-1.1810000419616706,-2.3617204647313024,-0.0002796191920388935,-1.7713602533464865,-0.5906398305768548,1.182403257342946,9.909882045056543,-13.888814852461786,0.5903602113848162,1,0.625,1.7249999046325684,3.6449999809265137,3.8000001907348633,-2.3000001907348615,2,-0.10952738533407724,1.8999885559518588,13.979999542236328,1.9756069194751544,14.010000228881836,-1.2777791023267027,13.739999771118164,-0.10952738533407724
1886,2008-01-03,13.229999542236328,13.350000381469727,12.800000190734865,13.31999969482422,16088600.0,-0.007501904129188053,6.3332612786734925,0.15789508907657818,21.9696912226934,27.522126887853002,0.8335753131410737,1.373140176755987,3.1531460215700946,3.230941660662662,29.40713331973206,0.5500001907348615,-0.6756339074615685,-1.195000410079956,-2.4864540651983766,0.09645324503846453,-1.8407272376391663,-0.5492735825207458,1.075619172569441,32.575715978383286,7.355757578730568,0.6457268275592106,1,0.44500064849853693,1.5100007057189941,3.717500686645508,3.90000057220459,-1.8099994659423828,3,-0.035525270568153466,1.2153838027859099,13.329999923706055,1.8999885559518588,13.979999542236328,1.9756069194751544,14.010000228881836,-0.035525270568153466
1887,2008-01-04,12.3100004196167,12.989999771118164,12.0,12.960000038146973,14878600.0,-0.06953886277036991,1.788735345633509,7.222205738990236,17.210680813119154,24.902261013287298,1.5935047010316552,2.1605472186648758,3.972723656235395,4.110851159350197,30.54550781100819,1.2299995422363281,-0.6107403085348846,-1.960499572753907,-3.4800212081795543,-0.44097793732825963,-2.7202603904667306,-1.2007387550410833,1.724606960856308,14.761922062115977,-11.098719596459754,0.759760817712824,1,0.9649996757507324,1.6649994850158691,4.637499809265137,4.819999694824219,-1.2400007247924787,4,0.01949632517767519,6.3332612786734925,13.229999542236328,1.2153838027859099,13.329999923706055,1.8999885559518588,13.979999542236328,0.01949632517767519
1888,2008-01-07,12.010000228881836,12.40999984741211,11.710000038146973,12.369999885559082,16949300.0,-0.0243704452078487,2.181820349261877,0.5538459506964761,16.38417881231986,22.75976324583693,1.700826171552718,2.3170786190089565,4.192858617409559,4.369887612578566,31.937485764917906,0.6999998092651367,-0.7078554940982542,-2.093999767303467,-3.8338773864682647,-0.3541221481386696,-2.963938576885866,-1.2240609577210684,1.6176856754965705,12.552307432633295,-14.277737179172096,0.8699388095823988,1,1.0099997520446777,1.8199996948242188,4.352499961853027,4.659999847412109,-0.7899999618530291,0,-0.01998332777221845,1.788735345633509,12.3100004196167,6.3332612786734925,13.229999542236328,1.2153838027859099,13.329999923706055,-0.01998332777221845
1889,2008-01-08,11.140000343322754,12.149999618530273,11.039999961853027,12.0600004196167,22130800.0,-0.07243962272930626,1.0181839935080699,2.5555582046534053,13.519811861618962,20.231833309336913,2.3281045012603165,2.984914751507894,4.989935142480604,5.200474405295367,33.54122904598737,1.109999656677246,-0.8006521619018407,-2.7384996891021736,-4.7779656435899405,-0.6990337346144067,-3.758232666346057,-1.71876671185829,2.1041483878093654,3.4482894697898954,-24.446625676728836,1.019732977243883,1,1.544999599456787,2.354999542236328,5.222499847412109,5.529999732971191,-0.16000080108642578,1,-0.05116702252528993,2.181820349261877,12.010000228881836,1.788735345633509,12.3100004196167,6.3332612786734925,13.229999542236328,-0.05116702252528993
1890,2008-01-09,11.579999923706055,11.640000343322756,10.989999771118164,11.199999809265137,20173300.0,0.03949726811696497,1.5999973297169958,-0.41304356840021145,16.063349002072627,19.282965900561972,1.66150529757555,2.37861078702468,4.473851518049081,4.731203753023035,35.87997409234903,0.6500005722045916,-0.9101309129026696,-2.115500116348267,-4.292745736022749,0.061745503326214646,-3.204122926185507,-1.026877306511027,1.223319053570247,25.0,-0.8908944150838352,1.0886228098372406,1,0.9749999046325684,1.8899998664855957,4.769999980926514,5.090000152587891,-0.8099994659423828,2,-0.06476683980494957,1.0181839935080699,11.140000343322754,2.181820349261877,12.010000228881836,1.788735345633509,12.3100004196167,-0.06476683980494957
1891,2008-01-10,11.470000267028807,11.729999542236328,11.1899995803833,11.520000457763672,13136500.0,-0.009499106856819761,1.2978801977968017,-0.1315794096757806,16.321842104397746,18.670841490542347,1.5154355997073932,2.344997956407317,4.472359929198548,4.80652474731974,37.58369999784522,0.5399999618530273,-1.0086757045471408,-2.0579998016357433,-4.381523340877857,0.2655237376063706,-3.2197615712568,-0.8962380320146863,0.970654869015867,24.000024795532138,-1.299845927547313,1.1617617696210571,1,1.0749998092651385,1.9999995231628436,4.719999790191652,5.1999998092651385,-1.0,3,-0.03836098725493675,1.5999973297169958,11.579999923706055,1.0181839935080699,11.140000343322754,2.181820349261877,12.010000228881836,-0.03836098725493675
1892,2008-01-11,10.850000381469727,11.460000038146973,10.829999923706056,11.369999885559082,12671900.0,-0.054054042818229564,-1.249998722758577,10.39995040912435,14.343435666765757,17.962968938661017,1.880089208993878,2.8047922700596786,4.967496892330088,5.381821103210896,39.18209515555871,0.6400003433227504,-1.133042209811391,-2.4849997043609626,-5.026184521558575,0.05618511283664951,-3.7555921129597696,-1.2144072957621557,1.3005236815896453,1.2658518183188872,-20.695508556077705,1.2705924085988063,1,1.614999771118164,2.539999485015869,5.3324995040893555,5.819999694824219,0.1399993896484375,4,0.05253453223814608,1.2978801977968017,11.470000267028807,1.5999973297169958,11.579999923706055,1.0181839935080699,11.140000343322754,0.05253453223814608
1893,2008-01-14,11.239999771118164,11.479999542236328,11.079999923706056,11.260000228881836,14424500.0,0.03594464294346955,-1.3529378765609539,0.038462455456947986,21.113236489306388,17.645890966303273,1.1799258037317752,2.2730021433753826,4.452980071313771,4.951007918645793,40.55321136935135,0.6299991607666016,-1.2344465994642029,-1.9310002803802497,-4.571597362737659,0.7095968019771597,-3.2512988215589544,-0.610701739201545,0.6464194640705454,31.060601681935,8.658750802402903,1.3202985411787045,1,1.1449999809265137,2.1500000953674316,4.942500114440918,5.430000305175781,0.07000064849853516,0,-0.015124562255843466,-1.249998722758577,10.850000381469727,1.2978801977968017,11.470000267028807,1.5999973297169958,11.579999923706055,-0.015124562255843466
1894,2008-01-15,10.720000267028807,11.199999809265137,10.670000076293944,11.130000114440918,8663200.0,-0.04626330201763229,-1.078429392603223,20.499523173755573,19.572947275036313,17.388797027481132,1.3285777869534545,2.6392739961576392,4.835016748802337,5.415259139791678,41.97484825955999,0.5699996948242205,-1.316146391265816,-2.2674997806549086,-5.05727697315182,0.522277411842003,-3.6623883769033654,-0.8726111844064519,0.9551351058633717,4.717001502487643,-17.210416401070585,1.394888596248456,1,1.2899999618530291,2.5899996757507324,5.462499618530275,5.9499998092651385,0.3999996185302752,1,0.046641789882956974,-1.3529378765609539,11.239999771118164,-1.249998722758577,10.850000381469727,1.2978801977968017,11.470000267028807,0.046641789882956974
1895,2008-01-16,10.979999542236328,11.350000381469727,10.300000190734863,10.31999969482422,19434100.0,0.02425366312790067,-2.000005449576432,-1.6097563244912847,23.208177906872862,17.52640665905663,0.7824589362690269,2.234734369783574,4.433685175670728,5.0979027558038865,43.67916020862952,1.0500001907348633,-1.4266624278554438,-1.8430004596710212,-4.701510023439608,1.015509104097566,-3.2722552415553157,-0.4137456777867268,0.5,47.55242376770884,24.01637730281218,1.4292547818842938,1,0.6650004386901855,2.145000457763672,5.15000057220459,5.690000534057617,0.7900009155273438,2,0.0,-1.078429392603223,10.720000267028807,-1.3529378765609539,11.239999771118164,-1.249998722758577,10.850000381469727,0.0
1896,2008-01-17,10.529999732971193,11.18000030517578,10.489999771118164,11.020000457763672,11235600.0,-0.040983590894893784,-1.42105175099424,-0.7424255122388226,22.934220727935283,18.162355538480643,0.9042816201754036,2.493609922703806,4.735499230451412,5.520877447062011,45.736502088893495,0.6900005340576154,-1.5906304160105904,-2.0905002593994126,-4.998322444295869,0.8173219254970441,-3.544411351847641,-0.6365891669511843,0.8200006484985334,19.491497342237682,-6.298545546094665,1.4539110924482284,1,0.8250002861022931,2.2900004386901838,5.417500257492064,6.140000343322752,1.5200004577636719,3,0.02279209220119882,-2.000005449576432,10.979999542236328,-1.078429392603223,10.720000267028807,-1.3529378765609539,11.239999771118164,0.02279209220119882
1897,2008-01-18,10.739999771118164,10.989999771118164,10.270000457763672,10.479999542236328,19717500.0,0.019943024071446658,-1.1176500287505435,-0.5306119271393919,22.14648964816061,18.802612298018502,0.5008235846361782,2.103184238074993,4.365737489270888,5.290547234607715,47.99192577384848,0.7199993133544922,-1.707407026492941,-1.697500228881836,-4.594437778800479,1.1994373210368074,-3.1459690038411576,-0.24903145392251425,0.6100006103515625,38.84294784895048,15.335194361768668,1.448468774959322,1,0.4700002670288086,1.9650006294250488,5.260000228881836,5.930000305175781,1.1100006103515625,4,-0.025139619166048344,-1.42105175099424,10.529999732971193,-2.000005449576432,10.979999542236328,-1.078429392603223,10.720000267028807,-0.025139619166048344
1898,2008-01-22,10.170000076293944,10.470000267028807,9.989999771118164,10.199999809265137,18898900.0,-0.05307259841448553,-1.4615388377410075,-0.11538348677695728,20.280797004419327,19.553832869440765,0.8743147422905349,2.4681531050358494,4.773472801673192,5.834620107600033,50.11351941604219,0.75,-1.8505813766995605,-2.056999921798708,-4.971400401520226,0.8574005579228103,-3.514200161659467,-0.5997996819379487,1.010000228881836,13.23531061719517,-5.624876141445403,1.457200239860759,1,0.6899995803833026,2.3149995803833026,5.772499799728395,6.494999885559084,1.22999954223633,1,0.0806292712559189,-1.1176500287505435,10.739999771118164,-1.42105175099424,10.529999732971193,-2.000005449576432,10.979999542236328,0.0806292712559189
1899,2008-01-23,10.479999542236328,10.609999656677246,9.770000457763672,10.029999732971193,18284900.0,0.030481756501161472,1.3661947993858874,-15.0001271577064,26.523868897501487,20.716112857821752,0.5150071597379675,1.961816484307242,4.319196527628318,5.48857722612302,52.51356320885721,0.8399991989135742,-1.8881122271529822,-1.55850043296814,-4.408950246203448,1.2919493802671678,-2.983725339585794,-0.13327552635048612,0.5100002288818359,44.936653085860875,23.91388913691372,1.4252249066176539,1,0.2700004577636719,1.7500004768371582,5.270000219345093,6.060000419616699,0.8300008773803711,2,0.07919856046131635,-1.4615388377410075,10.170000076293944,-1.1176500287505435,10.739999771118164,-1.42105175099424,10.529999732971193,0.07919856046131635
1900,2008-01-24,11.630000114440918,11.949999809265135,10.899999618530273,10.920000076293944,24327400.0,0.10973288382025936,-1.7999969482460634,1.5777785312985548,38.76404276160125,23.20969070862214,-0.700857684601008,0.647319869536851,3.043689446068708,4.312047957662518,53.72011685659296,1.4700002670288068,-1.872636061567885,-0.28299984931945765,-2.9595891139980672,2.393589415359152,-1.6212944816587633,1.055294783019848,-1.859999656677246,85.32111054969724,63.04325124372896,1.3382946323393052,1,-0.7699999809265137,0.5999999046325684,4.014999628067017,4.864999771118164,0.07999992370605469,3,-0.04385212586959231,1.3661947993858874,10.479999542236328,-1.4615388377410075,10.170000076293944,-1.1176500287505435,10.739999771118164,-0.04385212586959231
1901,2008-01-25,11.529999732971193,12.1899995803833,11.479999542236328,12.0,20566400.0,-0.008598484994471689,-1.4912253697156883,-0.6619721715162976,43.809515736087036,26.483699605213396,-0.6609581526747323,0.572697591841214,3.027651175403376,4.3763658963277035,55.106046181738144,0.7100000381469727,-1.747558835892292,-0.25350022315978826,-2.723107198857077,2.2161067525375007,-1.4883037110084327,0.9813032646888562,-1.7599992752075213,72.72726914472337,47.45395432148624,1.234803487848644,1,-0.5499997138977069,0.7000002861022931,4.035000085830687,4.965000152587889,0.4000005722045863,4,0.02081532787083873,-1.7999969482460634,11.630000114440918,1.3661947993858874,10.479999542236328,-1.4615388377410075,10.170000076293944,0.02081532787083873
1902,2008-01-28,11.880000114440918,11.899999618530273,11.359999656677244,11.520000457763672,11033600.0,0.03035562789033408,1.7000088215168807,-0.7659562811592644,48.97637665194103,29.579604067728354,-0.9493191902109839,0.08032423641533626,2.548134848905061,3.985011147741494,56.19402196154941,0.5399999618530291,-1.6513891710170014,0.18950014114379954,-2.1036702331737818,2.482670515461381,-0.9570850460149902,1.3360853283025893,-2.0131996917724617,87.19010006884585,57.81641599961739,1.1465851871587904,1,-0.9000000953674316,0.34999990463256836,3.6324994564056396,4.614999771118164,-0.13000011444091797,0,0.014309770593966542,-1.4912253697156883,11.529999732971193,-1.7999969482460634,11.630000114440918,1.3661947993858874,10.479999542236328,0.014309770593966542
1903,2008-01-29,11.93000030517578,12.039999961853027,11.609999656677244,12.0,10507800.0,0.004208770223333769,4.733351983011862,-0.19444378216998695,57.14285960649622,33.7540387712239,-0.9958768710232349,-0.14070832778492637,2.379746924237944,3.8920904550359214,56.955373503288754,0.430000305175783,-1.5476355399196766,0.34350032806396236,-1.679496574710086,2.366497230838011,-0.667998123323061,1.3549987794509857,-1.9702719161987297,89.25622440201242,54.26493444150472,1.0114984513870242,1,-0.9500002861022931,0.2300000190734881,3.5549995899200457,4.564999580383303,-0.4099998474121076,1,-0.006705777171803207,1.7000088215168807,11.880000114440918,-1.4912253697156883,11.529999732971193,-1.7999969482460634,11.630000114440918,-0.006705777171803207
1904,2008-01-30,11.850000381469727,12.1899995803833,11.729999542236328,11.899999618530273,9445200.0,-0.006705777171803207,-2.1724040409355188,0.7142779291552952,52.61122392059524,37.02104388385972,-0.8255445791334513,-0.24081096920111378,2.33250816024848,3.932260730885151,57.65721677284799,0.46000003814697266,-1.3553652710839543,0.37000036239624023,-1.3191726336122667,2.059173358404747,-0.4745861356080141,1.2145868604004946,-1.8010611448364262,73.6434721730394,35.84387700560785,0.8445864980042537,1,-0.8700003623962402,0.309999942779541,3.624999761581421,4.634999752044678,-0.9100008010864258,2,-0.03797474670491452,4.733351983011862,11.93000030517578,1.7000088215168807,11.880000114440918,-1.4912253697156883,11.529999732971193,-0.03797474670491452
1905,2008-01-31,11.869999885559082,12.010000228881836,11.630000114440918,11.800000190734865,10683900.0,0.0016877218097501867,1.171426858709217,-1.400015259021861,53.93700565671768,40.465797764835536,-0.7889919611674063,-0.39610684861364476,2.1780433024744816,3.8790093954513534,57.72919989487409,0.38000011444091797,-1.2155652633582843,0.46299986839294505,-1.0006812115349266,1.9266809483208167,-0.2688406715709899,1.19484040835688,-1.735418235175782,61.445816356780014,20.995974326613478,0.7318405399639357,1,-0.8899998664855957,0.18000030517578125,3.4325003623962402,4.615000247955322,-1.25,3,-0.04717771451907693,-2.1724040409355188,11.850000381469727,4.733351983011862,11.93000030517578,1.7000088215168807,11.880000114440918,-0.04717771451907693
1906,2008-02-01,12.760000228881836,13.029999732971193,11.920000076293945,12.050000190734865,16029600.0,0.07497896814687577,-1.2886584558935619,10.14290190735718,67.85047095481545,45.54401791001941,-1.4856308388930692,-1.3946269996289669,1.1940297971887333,2.9591579043820104,56.77885894637256,1.1599998474121112,-0.9789087129832339,1.3765001773834236,0.025285653176773337,2.727714701590074,0.7008929152800984,2.0521074394867487,-2.5432018612985363,83.83236576320775,36.83867356016237,0.6756072621033248,2,-1.3600001335144043,-0.7100000381469727,2.427500009536743,3.6599998474121094,-1.9800004959106428,4,-0.08228841472574766,1.171426858709217,11.869999885559082,-2.1724040409355188,11.850000381469727,4.733351983011862,11.93000030517578,-0.08228841472574766
1907,2008-02-04,12.550000190734865,12.93000030517578,12.420000076293945,12.800000190734865,7504300.0,-0.016457682945149377,1.0000000000000209,-0.3521126571379841,62.669251856206586,50.25384622688467,-1.1084467233327011,-1.2287221016917833,1.3185332629819744,3.1347488637278023,55.138830264867835,0.5100002288818342,-0.7695177592166775,1.1545001506805441,-0.235077439640893,2.5440777410019813,0.45971135551982556,1.8492889458412627,-2.164409741228292,66.19721715163026,16.478073631836544,0.6947887951607189,2,-1.1500000953674334,-0.6050000190734881,2.5849995613098127,3.8699998855590803,-1.5900001525878924,0,-0.049402380568631776,-1.2886584558935619,12.760000228881836,1.171426858709217,11.869999885559082,-2.1724040409355188,11.850000381469727,-0.049402380568631776
1908,2008-02-05,11.770000457763672,12.399999618530273,11.699999809265135,12.25,8722100.0,-0.06215137220053857,-1.2580608443390204,1.9199981689453125,59.6685111982981,53.93658426030651,-0.0867407818593513,-0.49289545590143824,1.9976967151637375,3.881043007427099,53.5325278978944,0.8500003814697301,-0.5261087466658747,0.3865004062652595,-0.9847577953817854,1.7577586079123044,-0.29912869455826296,1.072129507088782,-1.225745451249221,10.000027247845024,-43.53567886376413,0.685629100823522,2,0.19499921798706055,0.16499996185302734,2.987499475479126,4.50499963760376,-0.0900001525878924,1,-0.0016992741704168202,1.0000000000000209,12.550000190734865,-1.2886584558935619,12.760000228881836,1.171426858709217,11.869999885559082,-0.0016992741704168202
1909,2008-02-06,10.56999969482422,11.869999885559082,10.510000228881836,11.779999732971193,21028700.0,-0.10195418150114965,-1.0451138494412342,2.5208358168625673,46.781791260631536,54.827445204643205,1.2598564361499012,0.6979995721204855,3.07181141789035,5.037622983182427,51.85358852632076,1.359999656677246,-0.3097444943602383,-0.7850003242492658,-2.2005458727542475,0.6305452242557159,-1.4927730985017558,-0.07722754999677583,2.4600000381469727,2.3809316567332566,-49.76720398064779,0.7077727742524909,2,1.2000002861022931,1.3650007247924787,4.069999933242796,5.595000267028807,0.7000007629394513,2,0.08987708518143434,-1.2580608443390204,11.770000457763672,1.0000000000000209,12.550000190734865,-1.2886584558935619,12.760000228881836,0.08987708518143434
1910,2008-02-07,10.829999923706056,10.989999771118164,10.020000457763672,10.40999984741211,18381300.0,0.024597941001753165,1.621620576689615,-0.34710749012632,52.427185514770294,55.78496406894134,0.9772058811517255,0.39940814763581933,2.703436976631414,4.737189110602996,50.19361430890794,0.9699993133544922,0.004921151242395894,-0.4875000953674302,-1.9176107898345904,0.94261059909973,-1.2025554426010103,0.2275552518661499,2.149599819183349,26.91028774040286,-28.155502598453058,0.7150553472335798,2,0.6950001716613752,1.0250000953674299,3.80999970436096,5.335000038146971,0.4400005340576154,3,0.010156939746274851,-1.0451138494412342,10.56999969482422,-1.2580608443390204,11.770000457763672,1.0000000000000209,12.550000190734865,0.010156939746274851
1911,2008-02-08,11.029999732971193,11.300000190734865,10.710000038146973,10.739999771118164,13314600.0,0.018467203201668836,-2.371434955218116,0.6904759742235516,52.350080335841696,56.159820033819194,0.7809473162656584,0.17365798346333428,2.3738755057489964,4.503895009835574,48.51631168274162,0.5900001525878924,0.2605067288727252,-0.2655002593994116,-1.6992659238702217,1.1682654050713985,-0.9823830916348157,0.4513825728359926,1.8312160385131833,34.70788069304278,-21.484256540386845,0.7168828322354048,2,0.49500036239623846,0.530000686645506,3.4750001430511457,5.000000476837156,0.26000022888183416,4,-0.03717133792728278,1.621620576689615,10.829999923706056,-1.0451138494412342,10.56999969482422,-1.2580608443390204,11.770000457763672,-0.03717133792728278
1912,2008-02-11,11.420000076293945,11.579999923706055,10.899999618530273,11.149999618530273,8481200.0,0.035358146216173614,1.3050851841075874,0.9310361837237312,60.43405383752709,56.52550828171151,0.35630302419081694,-0.18071526462758314,1.9106561312051937,4.0793367558315055,46.391151541791075,0.6800003051757812,0.37275080086304513,0.09600009918212926,-1.3230644031093135,1.515064601473572,-0.613532151963593,0.8055323503278515,1.3275670826416022,58.82353412592513,-2.68659047026528,0.7095322511457218,2,0.10500001907348633,-0.019999980926513672,2.7875001430511475,4.400000095367432,-0.6700000762939453,0,-0.05604206121252908,-2.371434955218116,11.029999732971193,1.621620576689615,10.829999923706056,-1.0451138494412342,10.56999969482422,-0.05604206121252908
1913,2008-02-12,11.06999969482422,11.510000228881836,11.010000228881836,11.460000038146973,8372300.0,-0.03064801918839466,1.040813307824205,-1.4444432670707348,54.892204799178124,56.77895060155406,0.6386435194306816,0.16432094438546052,2.1744461215349435,4.402452473491353,44.20599760607076,0.5,0.43682061622431334,-0.2455002784728979,-1.6687137957898912,1.1777132388440954,-0.9571070371313954,0.46610648018559964,1.5684647960644522,56.75673307163137,-6.566865035123023,0.7116067586584969,2,0.4550004005432111,0.3300004005432111,2.5550003051757795,4.350000381469725,-0.4299993515014666,1,-0.009936735294462373,1.3050851841075874,11.420000076293945,-2.371434955218116,11.029999732971193,1.621620576689615,10.829999923706056,-0.009936735294462373
1914,2008-02-13,11.220000267028807,11.34000015258789,10.899999618530273,11.25,10114600.0,0.013550187564568716,3.190480515528994,0.07692232451797187,45.92445689887262,55.88866740623794,0.43569772662636197,0.05660174579846533,1.9462601867092655,4.225048834304475,41.70890153232563,0.4400005340576172,0.4381761995790985,-0.12049970626831197,-1.5169839906981206,1.2759845781614967,-0.8187418484832154,0.5777424359465915,1.313725662534866,76.92309103068987,15.705305532375448,0.6982421422149043,2,0.3049998283386248,0.17999982833862482,2.2049996852874774,4.054999828338625,0.05000019073486506,2,0.0409982198929828,1.040813307824205,11.06999969482422,1.3050851841075874,11.420000076293945,-2.371434955218116,11.029999732971193,0.0409982198929828
1915,2008-02-14,10.979999542236328,11.31999969482422,10.850000381469727,11.25,8108300.0,-0.021390438420732183,1.2926804305957331,9.000095368279977,44.680852241253234,53.31426532695325,0.5991862288839656,0.3126312366574773,2.09819425763688,4.431182565825182,38.906355106589764,0.46999931335449396,0.36885408611739656,-0.36050043106079066,-1.7569847154905993,1.035983853369018,-1.058742573275694,0.3377417111541128,1.4531773684553446,31.03442983970596,-27.540780677673073,0.6982421422149043,2,0.49500083923339844,0.4200005531311035,2.1100003719329834,3.960000514984131,0.3300008773803711,3,0.02641174204168295,3.190480515528994,11.220000267028807,1.040813307824205,11.06999969482422,1.3050851841075874,11.420000076293945,0.02641174204168295
1916,2008-02-15,10.770000457763672,11.039999961853027,10.619999885559082,11.039999961853027,7979100.0,-0.019125600476107563,2.1111173904597074,0.9999964678788906,38.966209794250965,50.68059398673596,0.5556508060697585,0.570797565065849,2.2210287993658557,4.607985089265396,36.032222844572004,0.4200000762939453,0.3268126978527164,-0.582499551773072,-1.9535520659804142,0.7885529624342702,-1.268025808876743,0.1030267053305991,1.5666493948108808,15.625058983760715,-37.7058555699829,0.685526257103671,2,0.4399995803833008,0.6299996376037598,2.242499351501465,4.1449995040893555,0.7799997329711932,4,0.04642525336566439,1.2926804305957331,10.979999542236328,3.190480515528994,11.220000267028807,1.040813307824205,11.06999969482422,0.04642525336566439
1917,2008-02-19,10.470000267028807,10.960000038146973,10.43000030517578,10.9399995803833,9031800.0,-0.027855169729227525,1.0784293926032376,1.7407413948395594,36.17424635820246,48.07012011561423,0.5918099145393434,0.8954427489666408,2.414074216534834,4.869513787750817,32.9575652523334,0.5299997329711932,0.2615145552188505,-0.8689997673034693,-2.270426333811672,0.5324267992047336,-1.5697130505575707,-0.16828648404936786,1.7739836097533104,3.703700433215413,-43.22057577502306,0.7007132832541015,2,0.47499990463257014,0.9299998283386248,2.537499666213991,4.4449996948242205,0.7399997711181658,1,0.07831897554066836,2.1111173904597074,10.770000457763672,1.2926804305957331,10.979999542236328,3.190480515528994,11.220000267028807,0.07831897554066836
1918,2008-02-20,10.989999771118164,11.079999923706056,10.40999984741211,10.489999771118164,16656500.0,0.049665662925233445,-1.0303037308903906,-1.063831341436191,42.482513751580555,47.59242261460856,-0.05639926876070689,0.46380491099231236,1.792891460860055,4.305213393186241,29.506310792689916,0.6700000762939471,0.03499965992677545,-0.3900002479553226,-1.6918696171075975,0.9118691211969523,-1.04093493253146,0.26093443662081484,1.1650247689032156,62.36556272918939,18.043605501542316,0.6509346845761377,2,-0.18999958038330078,0.4100003242492676,1.937500238418579,3.8450002670288086,0.1400003433227539,2,-0.021838014205322054,1.0784293926032376,10.470000267028807,2.1111173904597074,10.770000457763672,1.2926804305957331,10.979999542236328,-0.021838014205322054
1919,2008-02-21,11.3100004196167,11.600000381469727,11.149999618530273,11.3100004196167,16516300.0,0.029117439050317495,-1.812490686820883,0.0,45.348843472323644,46.80594016544782,-0.2909929297070928,0.22047811799616746,1.3633460784885951,3.9458356831928043,25.452645945058837,0.6100006103515625,-0.14916251701123429,-0.11149964332580531,-1.3436186841310036,1.120619397479393,-0.7275591637284045,0.5045598770767938,0.7596231571143726,75.63026624331026,32.091570664729204,0.6160595204025993,2,-0.30500030517578125,0.08999967575073242,1.5774993896484375,3.5249996185302734,-0.43000030517578125,3,-0.059239615511583854,-1.0303037308903906,10.989999771118164,1.0784293926032376,10.470000267028807,2.1111173904597074,10.770000457763672,-0.059239615511583854
1920,2008-02-22,11.119999885559082,11.3100004196167,10.579999923706056,11.25,32671000.0,-0.016799339258031343,4.8399816895229595,-100.0,34.58647034370081,44.83220572187661,-0.06205566676165475,0.39032377689879105,1.4525530234898678,4.09399649736258,24.58050521763189,0.7300004959106428,-0.2767803970660605,-0.2760001659393314,-1.5110567292900328,0.9590563974113699,-0.8935284476146812,0.3415281157360184,0.8676387664132932,59.66384197543528,20.345364735429236,0.6175282816753507,2,-0.11499977111816406,0.2800002098083496,1.5400002002716064,3.635000228881836,-0.010000228881835938,4,0.013489260229164746,-1.812490686820883,11.3100004196167,-1.0303037308903906,10.989999771118164,1.0784293926032376,10.470000267028807,0.013489260229164746
1921,2008-02-25,11.770000457763672,11.829999923706055,11.31999969482422,11.399999618530273,16678800.0,0.05845328946888828,1.081634559616343,-2.8461577962806732,43.229172616779906,42.9205522529047,-0.6660952697584221,-0.2537864000306893,0.7207737095288991,3.406788532467477,23.824746520052887,0.7100000381469727,-0.20979810045759528,0.3620003700256351,-0.8831606017337812,1.6071613417850514,-0.2605801158540739,0.9845808559053442,0.13893266644035585,95.77468572403353,57.38359091631783,0.6225804858797083,2,-0.6500005722045898,-0.37000036239624023,0.614999532699585,2.799999713897705,-0.5400009155273438,0,-0.03908241463521356,4.8399816895229595,11.119999885559082,-1.812490686820883,11.3100004196167,-1.0303037308903906,10.989999771118164,-0.03908241463521356
1922,2008-02-26,12.050000190734865,12.170000076293945,11.630000114440918,11.739999771118164,13607200.0,0.023789271204870843,-1.037736731774465,0.8378370715563462,52.66159285636715,42.67270648148126,-0.9469091216867103,-0.5485200483844483,0.36410891591449435,3.081890260036989,22.737169880429274,0.5399999618530273,-0.19333789104457644,0.6335000991821307,-0.6274484053225233,1.8944486036867847,0.003025846929803677,1.2639743514344577,-2.029999732971193,93.18182557082288,49.084455123406386,0.6304742522523271,2,-0.7600002288818377,-0.6500000953674334,0.03749990463256658,2.519999980926512,-0.48999977111816584,1,-0.041493775276820744,1.081634559616343,11.770000457763672,4.8399816895229595,11.119999885559082,-1.812490686820883,11.3100004196167,-0.041493775276820744
1923,2008-02-27,11.850000381469727,12.220000267028807,11.630000114440918,12.050000190734865,19331600.0,-0.016597494282109326,1.1851859046926156,-0.6451598017590673,65.02347470391337,44.79481957093023,-0.6980366274792331,-0.3739958968418584,0.48966417328696465,3.239683859332658,21.835229961723062,0.5900001525878888,-0.19240060560618488,0.43750028610229563,-0.817081036796182,1.6920816090007733,-0.1897903753469432,1.0647909475515345,-1.7869999313354494,77.4390360913318,26.905488068354288,0.6272906614492385,2,-0.5350003242492676,-0.4500002861022949,0.10749983787536621,2.7049999237060547,-0.28999996185302734,2,-0.054008466052334114,-1.037736731774465,12.050000190734865,1.081634559616343,11.770000457763672,4.8399816895229595,11.119999885559082,-0.054008466052334114
1924,2008-02-28,11.399999618530273,11.789999961853027,11.239999771118164,11.779999732971193,13886700.0,-0.03797474670491452,1.7499970197720245,1.9000023841880567,56.40448710997421,46.09744566745478,-0.24565061777846786,0.04275546554963583,0.8626473841914066,3.641559102396613,21.335844905400076,0.6100006103515625,-0.29220487181019195,0.009999561309815164,-1.2275704373174836,1.247569559937114,-0.6087854380038333,0.6287845606234637,-1.2507191757202154,49.99997092456961,-3.37628034866934,0.6187849993136493,2,-0.08499956130981445,4.76837158203125e-07,0.27250003814697266,3.015000343322754,-0.17999935150146662,3,-0.02368416781790772,1.1851859046926156,11.850000381469727,-1.037736731774465,12.050000190734865,1.081634559616343,11.770000457763672,-0.02368416781790772
1925,2008-02-29,11.3100004196167,11.399999618530273,11.079999923706056,11.25,15342900.0,-0.007894666835539521,1.6666772631001572,-0.15789579354462996,53.22581283117642,47.681846004890936,-0.11613038393915964,0.09344055496560699,0.8768638442758458,3.6821015104170343,20.757895910713415,0.319999694824217,-0.3299264389582319,-0.05199966430664027,-1.269012639963373,1.1650133113500925,-0.6605061521350066,0.5565068235217261,-1.0778911838378917,20.175476021372244,-34.09316083791377,0.6085064878283662,2,0.004999637603759766,0.21499967575073242,0.17999958992004395,2.859999656677246,-0.28999996185302734,4,-0.0380194773848076,1.7499970197720245,11.399999618530273,1.1851859046926156,11.850000381469727,-1.037736731774465,12.050000190734865,-0.0380194773848076
1926,2008-03-03,11.710000038146973,11.880000114440918,11.300000190734865,11.300000190734865,16567800.0,0.035366896877960574,-1.8292689734739038,6.833283000874165,53.33333187176395,49.58841106195333,-0.41210604913228543,-0.41029162623350146,0.39417330319881216,3.2352673598616057,21.644735173724563,0.5799999237060529,-0.30663563096695334,0.40049996376037633,-0.6404406343388924,1.441440561859645,-0.11997033528925805,0.9209702628100107,-1.3983751611181656,55.26315129034608,1.50579520132532,0.520470299049634,3,-0.39499998092651367,-0.18499994277954102,-0.16499996185302734,2.340000152587889,-0.8000001907348633,0,-0.05123829030872251,1.6666772631001572,11.3100004196167,1.7499970197720245,11.399999618530273,1.1851859046926156,11.850000381469727,-0.05123829030872251
1927,2008-03-04,11.93000030517578,11.960000038146973,11.329999923706055,11.65999984741211,13697200.0,0.018787383972000526,2.8181833945033667,0.6585379469477743,60.18957774386933,51.555862616652085,-0.4506126100232777,-0.7158229196785282,0.09813646389136998,2.972429789680181,22.539084096066915,0.630000114440918,-0.24751735097506433,0.6515002250671369,-0.2631590231327081,1.566159473266982,0.19417060096721528,1.1088298491670585,-1.5420404125469727,74.56141451608983,20.308392584946255,0.4573296240999222,3,-0.5300002098083478,-0.40500020980834783,-0.32500028610229315,1.9600000381469744,-0.8100004196166974,1,-0.058675670162033344,-1.8292689734739038,11.710000038146973,1.6666772631001572,11.3100004196167,1.7499970197720245,11.399999618530273,-0.058675670162033344
1928,2008-03-05,11.75,12.18000030517578,11.56999969482422,11.960000038146973,13803700.0,-0.015088038606142162,-1.1403505836647496,-0.7777766004040798,56.235289576970374,52.76546773939061,-0.1692695309027865,-0.5664394717169223,0.19908561054612228,3.1042790939088647,22.464494309705035,0.610000610351559,-0.13478443350627245,0.47249994277954066,-0.4399377256109762,1.3849376111700575,0.016281108584282222,0.9287187769747991,-1.2887584923951927,60.9090767222052,9.130253245513927,0.4562188341952581,3,-0.34999990463256836,-0.22499990463256836,-0.14499998092651367,2.0349998474121094,-1.109999656677246,2,-0.016170177053897894,2.8181833945033667,11.93000030517578,-1.8292689734739038,11.710000038146973,1.6666772631001572,11.3100004196167,-0.016170177053897894
1929,2008-03-06,11.520000457763672,12.0,11.479999542236328,11.859999656677244,24049200.0,-0.019574429126495985,-1.4761865836517916,1.6190435102474472,56.36793566836602,55.18563055324229,0.10465697394515061,-0.27575728046176984,0.3499224492754429,3.2822256446748206,21.26809352980301,0.5200004577636719,0.027934868925628464,0.19500036239623952,-0.6594248340842856,1.0494255588767647,-0.23221223584402395,0.622212960636503,-0.9884085997819039,40.00003467905399,-13.807849644295104,0.42721259824026286,3,0.12999963760375977,0.004999637603759766,0.04999971389770508,2.210000038146971,-0.9100008010864258,3,0.0034722187728795095,-1.1403505836647496,11.75,2.8181833945033667,11.93000030517578,-1.8292689734739038,11.710000038146973,0.0034722187728795095
1930,2008-03-07,10.9399995803833,11.079999923706056,10.25,10.760000228881836,34987300.0,-0.05034729638309099,2.6086950211984994,-0.5294111047221042,51.84380764581748,56.14281222313535,0.7335838467687346,0.32981691668607915,0.845934959073837,3.802599964630513,20.12303959078948,1.2700004577636719,0.11015000613219961,-0.39050049781799245,-1.2328401852898683,0.45183918965388337,-0.8116703415539313,0.030669345917946345,1.280000686645506,35.751267941921775,-21.941069822368,0.42116984373593813,3,0.2950005531311035,0.5850005149841309,0.6300005912780762,2.790000915527342,-0.4399995803833008,4,0.025594213654960285,-1.4761865836517916,11.520000457763672,-1.1403505836647496,11.75,2.8181833945033667,11.93000030517578,0.025594213654960285
1931,2008-03-10,10.619999885559082,11.06999969482422,10.619999885559082,10.829999923706056,11430800.0,-0.029250430264916583,-3.2857116906826205,-1.1666710818414556,51.61986591712966,56.0270647854423,0.9759304323558613,0.6508973853335291,1.0771409768853992,4.063381040015848,19.398232158612,0.4499998092651385,0.14540074267689462,-0.6900002002716068,-1.5816458439163785,0.20164544337316492,-1.1358230220939927,-0.24417737844922094,1.5606003761291483,19.170975495021146,-43.47717686873024,0.44582282182238575,3,0.6150002479553223,0.9050002098083496,0.8950002193450928,3.070000648498535,0.25,0,0.03766483771327578,2.6086950211984994,10.9399995803833,-1.4761865836517916,11.520000457763672,-1.1403505836647496,11.75,0.03766483771327578
1932,2008-03-11,10.779999732971193,11.0,10.489999771118164,10.81999969482422,19008300.0,0.015065899165373597,1.5499974966085233,0.1904759742235487,47.540983972693226,54.084565815306725,0.6893258721481672,0.46429664422950445,0.8406263451046687,3.8457691360310857,19.103276001543723,0.5100002288818359,0.2690826655163914,-0.4980003356933569,-1.4184947262937655,0.4224940549070517,-0.9582475309935621,-0.037753140393151696,1.361988523483273,27.46112171847155,-33.767759776234,0.46024719530020436,3,0.43500041961669744,0.6950006484985334,0.9450004100799543,2.910000801086424,-0.03999996185302912,1,0.012059380116986818,-3.2857116906826205,10.619999885559082,2.6086950211984994,10.9399995803833,-1.4761865836517916,11.520000457763672,0.012059380116986818
1933,2008-03-12,10.960000038146973,11.1899995803833,10.699999809265137,10.800000190734863,7491500.0,0.01669761684921367,-1.7222163353537066,-4.0,45.76270834199261,52.90214595219766,0.4132613579934663,0.2905284487410924,0.5759210522768043,3.598878638287694,18.682283785231608,0.48999977111816406,0.2973555388891107,-0.31250004768371653,-1.2395186987787064,0.6145186034112733,-0.7760093732312114,0.15100927786377838,1.1441484531784045,40.57143075125558,-18.05768609833418,0.4635093255474953,3,0.25500011444091797,0.25,0.7125000953674316,2.7049999237060565,0.35000038146972656,2,0.014598526172921567,1.5499974966085233,10.779999732971193,-3.2857116906826205,10.619999885559082,2.6086950211984994,10.9399995803833,0.014598526172921567
1934,2008-03-13,11.68000030517578,11.800000190734865,10.760000228881836,10.90999984741211,16576900.0,0.06569345479222632,1.059405398361943,4.812507450587692,56.00858716039426,53.211343099888545,-0.29373309760888766,-0.41449412156165977,-0.22119700997791902,2.8086299838498388,17.806148069119352,1.0399999618530291,0.2528492119758248,0.38450021743774165,-0.5597006084972733,1.3287010433727566,-0.08760019552976495,0.8566006304052483,0.38706521632309077,92.25807285209476,32.36525753238332,0.47210041296750715,3,-0.46500015258788885,-0.5599999427795392,0.26999974250793635,1.6649999618530291,0.28999996185302734,3,-0.08904109029793161,-1.7222163353537066,10.960000038146973,1.5499974966085233,10.779999732971193,-3.2857116906826205,10.619999885559082,-0.08904109029793161
1935,2008-03-14,11.270000457763672,11.850000381469727,11.0600004196167,11.770000457763672,10366800.0,-0.03510272574482931,1.3939398318064908,-0.6493502633130394,44.343891500345435,52.21251639195315,0.12292269349596197,0.01933726578145567,0.12628544269701614,3.1521500180616133,16.807901848200306,0.7899999618530273,0.1450857248009534,-0.03999967575073171,-0.9726362111395037,0.8926368596380403,-0.5063179434451168,0.4263185919436534,0.7607237533052214,57.35296592579295,1.9163906732613256,0.4663182676943859,3,-0.05500030517578125,-0.15000009536743164,0.5824997425079346,2.059999465942383,0.29999923706054865,4,-0.05856262415959046,1.059405398361943,11.68000030517578,-1.7222163353537066,10.960000038146973,1.5499974966085233,10.779999732971193,-0.05856262415959046
1936,2008-03-17,11.270000457763672,11.460000038146973,10.6899995803833,10.90999984741211,12173000.0,0.0,1.081082961958693,-0.720001220703125,40.57971415112048,50.033642659425496,0.06028467279532457,0.06188975856317214,0.06570287911761952,3.0829195422788054,15.687606687529964,0.7700004577636719,0.11018405825678279,-0.06499967575073207,-0.9628452999415877,0.8328459484401236,-0.5139224878461608,0.38392313634469666,0.725109269083843,57.35296592579295,6.41451635557835,0.4489228120954279,3,-0.05500030517578125,-0.03500032424926758,0.4199995994567871,2.059999465942383,1.1899995803833008,0,-0.06832301920921702,1.3939398318064908,11.270000457763672,1.059405398361943,11.68000030517578,-1.7222163353537066,10.960000038146973,-0.06832301920921702
1937,2008-03-18,11.289999961853027,11.6899995803833,11.039999961853027,11.5,14177800.0,0.0017745788178364919,1.2033915290976127,-0.583332450303056,42.92928769921497,48.55519800634156,-0.06710258637475164,0.11222630251722876,0.013762985337116618,2.98639681340204,14.19946167188853,0.6499996185302734,0.09941486085844886,-0.08600015640258718,-0.887220594514293,0.7152202817091187,-0.4866103754584401,0.31461006265326574,0.6702075704575368,51.72413509609495,3.9669019430110026,0.4006102190558529,3,-0.16499996185302734,-0.05499982833862305,0.2525002956390381,2.0399999618530273,1.869999885559082,1,-0.037201069770863904,1.081082961958693,11.270000457763672,1.3939398318064908,11.270000457763672,1.059405398361943,11.68000030517578,-0.037201069770863904
1938,2008-03-19,10.75,11.350000381469727,10.75,11.300000190734865,13337400.0,-0.047829934781009276,-1.1818188123464368,2.619048051552908,41.97531183978644,46.956017580943836,0.3532812558358245,0.6675498093513816,0.5245605515976202,3.4588900105337217,12.978999451017787,0.6000003814697266,0.04177896297165695,-0.6140001296997077,-1.4461542513289505,0.218153991929535,-1.0300771905143282,-0.19792306888508726,1.1760033816643531,5.17244639490804,-40.55368089221955,0.4160770608146212,3,0.3000001907348633,0.4850001335144043,0.7125000953674316,2.475000381469725,2.3900003433227557,2,-0.000930253849473095,1.2033915290976127,11.289999961853027,1.081082961958693,11.270000457763672,1.3939398318064908,11.270000457763672,-0.000930253849473095
1939,2008-03-20,10.640000343322754,10.75,10.420000076293944,10.6899995803833,13264600.0,-0.010232526202534564,2.882350301248773,0.09090767222051688,41.769040214597815,45.83659897747499,0.3635575245076801,0.763949171915721,0.6315245045911659,3.509318862884596,12.736043588923573,0.32999992370605646,-0.07895208850181668,-0.6904997825622559,-1.5835250379438683,0.20252547281935662,-1.137012410253062,-0.24398715487144962,1.2524829707083125,15.384630774730276,-32.18659614706636,0.4465126276908065,3,0.49499988555908203,0.5949997901916504,0.8224997520446777,2.2199997901916504,2.2899999618530256,3,0.06296992995065187,-1.1818188123464368,10.75,1.2033915290976127,11.289999961853027,1.081082961958693,11.270000457763672,0.06296992995065187
1940,2008-03-24,11.270000457763672,11.380000114440918,10.670000076293944,10.670000076293944,16381700.0,0.05921053516095798,-1.3666652891379663,-12.000190737773744,44.88372603643878,45.08813899073156,-0.23994163025627202,0.15364012335945176,-0.008437918550891155,2.8194534724093625,11.535516226090959,0.7399997711181641,-0.1597653563329171,-0.06799969673156703,-0.9560871577092005,0.8200877642460664,-0.5120434272203838,0.3760440337572497,0.5896331899867739,66.92919002981927,19.49108965765035,0.4440437304888166,3,-0.13500022888183594,-0.03500032424926758,0.19249963760375977,1.5899996757507324,1.7699995040893555,0,0.06211178179526322,2.882350301248773,10.640000343322754,-1.1818188123464368,10.75,1.2033915290976127,11.289999961853027,0.06211178179526322
1941,2008-03-25,11.3100004196167,11.5,11.15999984741211,11.350000381469727,10841600.0,0.0035492422562832804,1.0000056098621377,-0.0666665607029209,42.47572933518483,44.52533291989728,-0.19195847436903613,0.08159452959808178,-0.05459462702504503,2.703086244378536,11.031117743613022,0.3400001525878906,-0.22930852575626304,-0.004999732971191051,-0.8694924748379584,0.8594930088955763,-0.43724610390457563,0.42724663796219353,0.5174405551787373,70.0787945551934,24.9946196498149,0.43224637093338375,3,-0.17500019073486328,-0.07500028610229492,0.12749981880187988,1.549999713897705,1.6399993896484357,1,0.022988440810007837,-1.3666652891379663,11.270000457763672,2.882350301248773,10.640000343322754,-1.1818188123464368,10.75,0.022988440810007837
1942,2008-03-26,11.550000190734865,12.0,10.979999542236328,11.260000228881836,21087300.0,0.021220138126776478,-1.399997307276748,-7.250005960470206,47.60765741275421,44.730327261093024,-0.347824750345616,-0.20847314051544252,-0.2781017578414531,2.385423457682238,11.012712008141124,1.0200004577636719,-0.22841480622889065,0.26000003814697514,-0.5416300826719151,1.0616301589658654,-0.1408150222624709,0.6608150985564212,-1.300000190734865,71.51899803832819,27.261881543064504,0.40081506040944515,3,-0.3400001525878924,-0.31500005722046076,-0.2450001239776629,1.3099999427795392,2.0,2,0.0787878642757156,1.0000056098621377,11.3100004196167,-1.3666652891379663,11.270000457763672,2.882350301248773,10.640000343322754,0.0787878642757156
1943,2008-03-27,11.210000038146973,11.640000343322756,11.170000076293944,11.460000038146973,7835600.0,-0.029437242162180466,-1.848487125393743,-0.8620690789149105,46.386941464181305,43.661255517069364,0.03505350750529246,0.08550528861279005,0.06220747653295078,2.6441966844091382,11.065056061687716,0.47000026702881215,-0.2072503383380635,-0.04800009727478027,-0.8053808025395082,0.7093806079899476,-0.42669044990714333,0.3306902553575828,-0.9250000381469725,50.00000000000006,4.9894032499984675,0.3786903526323637,3,0.0,0.02500009536743164,-0.03749990463256836,1.6500000953674316,2.119999885559082,3,0.17395181111769853,-1.399997307276748,11.550000190734865,1.0000056098621377,11.3100004196167,-1.3666652891379663,11.270000457763672,0.17395181111769853
1944,2008-03-28,11.130000114440918,11.510000228881836,11.079999923706056,11.31999969482422,6772700.0,-0.007136478450831318,-1.9655197361281715,0.7599983215332102,52.50660400764751,44.568223573436256,0.03221955153738776,0.152035320044277,0.15835695150378726,2.6392847885890127,10.607460387937506,0.4300003051757795,-0.17349858320343614,-0.11450004577636719,-0.8708481201883949,0.6418480286356605,-0.492674082982381,0.26367399142964665,-0.8107001144409178,34.58647101762084,-11.116375839821508,0.37817403720601406,3,0.07999992370605469,0.10500001907348633,-0.029999971389770508,1.7300000190734863,2.0500001907348615,4,0.18059301062125854,-1.848487125393743,11.210000038146973,-1.399997307276748,11.550000190734865,1.0000056098621377,11.3100004196167,0.18059301062125854
1945,2008-03-31,10.880000114440918,11.25,10.760000228881836,11.079999923706056,11038700.0,-0.02246181468368813,-1.2272738109945749,1.0526328998288397,53.494627377328484,46.003213931903815,0.24706134452843642,0.38806534766802514,0.4135526135691272,2.8003007935913597,9.93994467801857,0.48999977111816406,-0.1476120335559994,-0.34300003051757777,-1.1157764919908821,0.4297764309557266,-0.7293882612542291,0.043388200219073525,-0.5270861144409178,9.677411912009685,-37.75472751372919,0.3863882307366522,3,0.3299999237060547,0.35500001907348633,0.32249999046325684,1.9800000190734863,2.319999694824217,0,0.18841913319595616,-1.9655197361281715,11.130000114440918,-1.848487125393743,11.210000038146973,-1.399997307276748,11.550000190734865,0.18841913319595616
1946,2008-04-01,11.109999656677246,11.260000228881836,10.949999809265137,11.109999656677246,13621700.0,0.021139663586129176,1.0666615804230484,-0.0,54.35356213806287,47.27257775844247,-0.008963743545320924,0.11679886680813212,0.20603552981603812,2.482390009950276,9.95419363481432,0.38000011444091797,-0.22888135626277517,-0.08300046920776438,-0.8220213895985182,0.6560204511829895,-0.4525109294031413,0.28650999098761254,-0.7241439366772457,28.225765516053265,-20.83482314965297,0.36951046019537687,4,0.10000038146972656,0.1250004768371582,0.09250044822692871,1.7500004768371582,2.0700006484985334,1,0.17371740457398022,-1.2272738109945749,10.880000114440918,-1.9655197361281715,11.130000114440918,-1.848487125393743,11.210000038146973,0.17371740457398022
1947,2008-04-02,11.229999542236328,11.520000457763672,11.130000114440918,11.149999618530273,15656500.0,0.010801070141074343,-5.500063578853673,100.0,53.61929767101394,48.56635396191219,-0.15463082294036568,-0.06148454519198587,0.10360608682494998,2.2688553511790737,10.073170743265582,0.4100008010864258,-0.21447016450019696,0.07199945449829137,-0.5813999579371334,0.7253988669337161,-0.2547002517194201,0.39869916071600287,-0.811860936636327,53.409005935538026,3.13932570837553,0.32669970621771227,4,-0.01999950408935547,0.005000591278076172,0.03000044822692871,1.6300005912780762,2.070000648498537,2,0.15316120544438494,1.0666615804230484,11.109999656677246,-1.2272738109945749,10.880000114440918,-1.9655197361281715,11.130000114440918,0.15316120544438494
1948,2008-04-03,11.5600004196167,11.760000228881836,11.06999969482422,11.300000190734865,24383000.0,0.02938565368050372,1.0909111926711503,3.2500059604701397,48.203594096697486,49.281304393256605,-0.39968072406882627,-0.4284145899362919,-0.18625183930872424,1.8499614929953374,10.639144038057847,0.6900005340576154,-0.17402302506489775,0.4115003108978268,-0.21042482277513486,1.0334254445707884,0.10053774406134508,0.7224628777343085,-1.1102245861286981,80.00001907348633,33.59405626536054,0.3109625668364812,4,-0.22500038146972656,-0.3250002861022949,-0.21500039100646973,0.994999885559082,1.8299999237060565,3,0.17214530267155026,-5.500063578853673,11.229999542236328,1.0666615804230484,11.109999656677246,-1.2272738109945749,10.880000114440918,0.17214530267155026
1949,2008-04-04,11.5600004196167,11.789999961853027,11.220000267028807,11.619999885559082,18643200.0,0.0,1.8500011920940413,-0.23076697355390247,54.94880590510059,50.399646600885696,-0.28547548467589046,-0.44824605125483075,-0.15527496569159283,1.76894800316418,11.125679720629291,0.5699996948242205,-0.147372832126754,0.40950031280517507,-0.21769001978988278,1.036690645400233,0.09590514650764703,0.7230954791027031,-1.079220102798459,77.66994156660027,31.300016868174204,0.3135951662975287,4,-0.18000030517578125,-0.3450002670288086,-0.2025003433227539,0.8949999809265137,2.1399993896484357,4,0.15311413839447274,1.0909111926711503,11.5600004196167,-5.500063578853673,11.229999542236328,1.0666615804230484,11.109999656677246,0.15311413839447274
1950,2008-04-07,11.220000267028807,11.6899995803833,11.119999885559082,11.609999656677244,13486500.0,-0.0294117768379083,1.0727290382094345,6.500047684140255,49.2354709737366,51.150729005169225,0.052172793752573554,-0.09085139410459853,0.1753162773539625,2.0292865789931884,10.125950358972629,0.5699996948242188,-0.07954384341369902,0.055500125885007634,-0.5643634277928058,0.6753636795628211,-0.2544316509538991,0.36543190272391435,-0.7088355565469318,32.14290579970097,-12.307424332414477,0.3099317768389064,4,0.15999984741211115,-0.005000114440916192,0.1374998092651385,1.1549997329711932,3.0799999237060582,0,0.17468805628344297,1.8500011920940413,11.5600004196167,1.0909111926711503,11.5600004196167,-5.500063578853673,11.229999542236328,0.17468805628344297
1951,2008-04-08,11.020000457763672,11.170000076293944,10.890000343322754,11.09000015258789,11755600.0,-0.01782529451918613,1.43478513260248,0.17948667788254627,46.08696349251588,50.981763014031635,0.23100243131200138,0.14825296497273044,0.36661297489445666,2.1541996108442305,8.936391575528138,0.3299999237060529,-0.0008318308453727496,-0.16449971199035573,-0.7341710903670986,0.40517166638638713,-0.44933540117872717,0.1203359771980157,-0.47905904149143375,14.444463282463618,-27.88427589485515,0.28483568918837143,4,0.25499963760375977,0.19499969482421875,0.39999961853027344,1.2099995613098145,3.0099992752075213,1,0.19782207449598044,1.0727290382094345,11.220000267028807,1.8500011920940413,11.5600004196167,1.0909111926711503,11.5600004196167,0.19782207449598044
1952,2008-04-09,10.90999984741211,11.100000381469727,10.859999656677246,11.029999732971193,11214300.0,-0.009981906150835607,-1.181822122616359,1.7142915531335403,52.64900369469795,51.67754770631126,0.2689553709668555,0.2830018744956462,0.4551695328255061,2.180206920413678,7.5558847906791655,0.24000072479248047,0.017051014225888395,-0.28100032806396413,-0.833959991386509,0.27195933525858074,-0.5574801597252375,-0.00452049640269081,-0.33987725946531633,5.3763628309146245,-39.931779917373724,0.2764798316612725,4,0.36500024795532227,0.30500030517578125,0.5100002288818359,1.320000171661377,3.9200000762939453,2,0.2080660393686551,1.43478513260248,11.020000457763672,1.0727290382094345,11.220000267028807,1.8500011920940413,11.5600004196167,0.2080660393686551
1953,2008-04-10,11.119999885559082,11.239999771118164,10.59000015258789,10.899999618530273,13285700.0,0.019248399732726407,1.8260850635955592,-1.8333373069800807,57.69229828723806,52.2537359595991,0.050116529804558496,0.09022932816074025,0.22411162893766345,1.893128533422768,6.573802273830159,0.6499996185302734,0.0482468190469163,-0.07900028228759837,-0.6224359084868301,0.4644353439116333,-0.3507180953872133,0.1927175308120166,0.880000114440918,44.16665143436614,-4.723100974884012,0.2717178130996157,4,0.07000017166137695,0.0950002670288086,0.3425002098083496,1.1100001335144043,4.029999732971191,3,0.19604319492905997,-1.181822122616359,10.90999984741211,1.43478513260248,11.020000457763672,1.0727290382094345,11.220000267028807,0.19604319492905997
1954,2008-04-11,10.640000343322754,10.979999542236328,10.619999885559082,10.890000343322754,8147500.0,-0.043165426904336224,-1.4827484149325196,-1.1363622570842744,39.39393842090173,50.686992742218344,0.5065714756287942,0.5147091858278525,0.6796205324690003,2.289761621771472,6.473726731994519,0.5,0.021710410767726174,-0.5069998264312741,-1.0556480225664835,0.04164836970393537,-0.7813239244988779,-0.23267572836367023,1.331799659729004,4.5454742494795966,-40.32485582863591,0.2743240980676045,4,0.5499997138977051,0.4849996566772461,0.8224997520446777,1.5899996757507324,4.189999580383301,4,0.25845863827681104,1.8260850635955592,11.119999885559082,-1.181822122616359,10.90999984741211,1.43478513260248,11.020000457763672,0.25845863827681104
1955,2008-04-14,10.609999656677246,10.859999656677246,10.510000228881836,10.600000381469727,10794200.0,-0.0028196133155516945,-2.684212639726144,-0.039997100830078125,38.17566675022055,48.88944881023586,0.5523280866205376,0.5193567268897414,0.6836322834579498,2.2329799830774064,6.506311428632524,0.34999942779541016,0.02346442663737669,-0.5040004730224616,-1.0989407056958527,0.09093975965092937,-0.8014705893591572,-0.20653035668576614,1.3341643493652349,13.698560342800409,-26.827116820712266,0.2974701163366957,4,0.5400004386901855,0.5150003433227539,0.9775004386901855,1.5500006675720215,3.7800006866455096,0,0.2912347080655411,-1.4827484149325196,10.640000343322754,1.8260850635955592,11.119999885559082,-1.181822122616359,10.90999984741211,0.2912347080655411
1956,2008-04-15,10.5,10.779999732971193,10.350000381469727,10.65999984741211,11083500.0,-0.010367545733898198,1.1499988079059573,-16.001144492131615,31.44876563241897,46.426056361503086,0.6332976899592833,0.5994460228845355,0.7371372024571272,2.2709631394768426,6.17471208995383,0.4299993515014666,-0.004571684134729637,-0.5755001068115231,-1.2250823132409696,0.07408209961792345,-0.9002912100262463,-0.2507090035967998,1.3867974549560547,16.853901280710478,-18.935422197856266,0.32479110321472304,4,0.570000171661377,0.6750001907348633,0.880000114440918,1.6600003242492676,3.630000114440918,1,0.36190478006998705,-2.684212639726144,10.609999656677246,-1.4827484149325196,10.640000343322754,1.8260850635955592,11.119999885559082,0.36190478006998705
1957,2008-04-16,10.869999885559082,10.949999809265137,10.529999732971193,10.760000228881836,14325300.0,0.03523808433896014,2.111117390459694,-0.6874985098824595,44.05594265684272,45.96520620151922,0.23117176894711733,0.20697939971599943,0.3205471757692635,1.8367540125877788,6.050515388933559,0.4499998092651367,-0.010285150398297915,-0.18450021743774414,-0.8320374309570902,0.46303699608160187,-0.5082688241974171,0.13926838932192886,0.9245897449877933,58.42695064035524,23.425789999266946,0.32376860675967345,4,0.20000028610229492,0.30500030517578125,0.5100002288818359,1.1800003051757812,3.5,2,0.29070836068822836,1.1499988079059573,10.5,-2.684212639726144,10.609999656677246,-1.4827484149325196,10.640000343322754,0.29070836068822836
1958,2008-04-17,10.739999771118164,11.079999923706056,10.640000343322754,10.770000457763672,6921700.0,-0.011959532273190243,-2.8260909226610207,-0.2727343661947409,43.29896501785927,44.67077943627018,0.25996007853702174,0.3543601371711098,0.4266315184591516,1.8989016853998955,5.465413148000428,0.43999958038330256,-0.04141660696755878,-0.3140003204345696,-0.9625422071696033,0.33454156630046405,-0.6382712638020855,0.010270622932946338,0.9679145044840816,53.424607425600165,17.612104634073752,0.32427094336751683,4,0.2800002098083496,0.4350004196166992,0.6050004959106445,1.3100004196166992,3.6999998092651367,3,0.3808193891760272,2.111117390459694,10.869999885559082,1.1499988079059573,10.5,-2.684212639726144,10.609999656677246,0.3808193891760272
1959,2008-04-18,11.3100004196167,11.529999732971193,10.970000267028807,11.010000228881836,17668000.0,0.053072687210978575,-1.9473647225937838,-9.999777481085893,56.65634848602057,45.495321382079524,-0.39027389372036936,-0.1716739590790013,-0.12246900594543852,1.2592034572418278,4.523398042846844,0.7899999618530291,-0.06593068939226931,0.22250032424926758,-0.40487123876237696,0.8498718872609121,-0.09118545725655558,0.5361861057550907,0.3164390223375957,81.35598014739921,40.49277392335647,0.3136857815058224,4,-0.37000036239624023,-0.13500022888183594,-0.09750032424926758,0.6349997520446777,2.8999996185302734,4,0.3395224629924207,-2.8260909226610207,10.739999771118164,2.111117390459694,10.869999885559082,1.1499988079059573,10.5,0.3395224629924207
1960,2008-04-21,11.970000267028807,11.970000267028807,11.40999984741211,11.449999809265135,14507100.0,0.05835542200930144,1.1538458716942308,1.7333337571883156,61.74863658511798,47.23550728125753,-1.0423079990000534,-0.8185080321840079,-0.7618504249539768,0.5410989132775779,4.725778737546376,0.6599998474121076,-0.07678053067423285,0.847500181198118,0.10899859656260347,1.5860017658336325,0.4782493888803607,1.2167509735158752,-1.6199998855590803,100.0,55.161397071741824,0.3692507923177573,4,-0.8099999427795392,-0.7950000762939435,-0.8025000095367414,-0.0349998474121076,2.369999885559084,0,0.23893062597125203,-1.9473647225937838,11.3100004196167,-2.8260909226610207,10.739999771118164,2.111117390459694,10.869999885559082,0.23893062597125203
1961,2008-04-22,11.56999969482422,11.8100004196167,11.479999542236328,11.75,16123900.0,-0.03341692257989182,1.1999974568781908,-0.346154128305759,54.31472007497718,47.420586879066335,-0.6214361127477339,-0.41954029220578093,-0.3519019366848628,0.8695405990404925,5.107039695405917,0.4900007247924787,-0.12571651934686834,0.43449964523315643,-0.3267038822419561,1.195703172708269,0.053897881495599265,0.8151014089707136,-1.187599315643313,72.22219278784084,27.29171736607767,0.38060176373755633,4,-0.40999937057495295,-0.39499950408935725,-0.4024994373321551,0.3650007247924787,2.510000228881834,1,0.24373385677443427,1.1538458716942308,11.970000267028807,-1.9473647225937838,11.3100004196167,-2.8260909226610207,10.739999771118164,0.24373385677443427
1962,2008-04-23,12.460000038146973,12.489999771118164,11.800000190734865,11.800000190734865,27000600.0,0.07692310862556795,-1.0909083027483224,-3.6666596024244744,59.99999152289857,47.67699723858417,-1.417513630265793,-1.304766232466811,-1.23398017801237,-0.060585327453139826,5.784840272635678,0.9200000762939435,-0.10755291667081224,1.278999996185302,0.328279359238385,2.229720633132219,0.8036396777118444,1.7543603146587596,-2.045847661209107,98.37839231080513,55.49285086908887,0.47536031847345817,4,-1.0399999618530273,-1.0399999618530273,-1.2349998950958252,-0.6050000190734863,4.90000057220459,2,0.1340288981686315,1.1999974568781908,11.56999969482422,1.1538458716942308,11.970000267028807,-1.9473647225937838,11.3100004196167,0.1340288981686315
1963,2008-04-24,13.15999984741211,13.199999809265135,12.3100004196167,12.5600004196167,32695300.0,0.05617975980112755,1.6176477600553216,0.9090902522902663,65.38460480391272,50.564849058918725,-2.008972872884952,-1.9512269222156604,-1.9064772050760368,-0.8007200548895561,6.776185271992527,0.8899993896484357,-0.03853090112551172,1.8814998149871833,0.5821999644529257,3.180799665521441,1.2318498897200545,2.531149740254312,-2.662813574707032,98.20627936932614,57.25372882634703,0.6496499252671288,4,-1.3849997520446777,-1.3849997520446777,-1.9799997806549072,-1.5999994277954102,4.120000839233398,3,0.09194529271859508,-1.0909083027483224,12.460000038146973,1.1999974568781908,11.56999969482422,1.1538458716942308,11.970000267028807,0.09194529271859508
1964,2008-04-25,13.140000343322756,13.170000076293945,12.550000190734865,13.100000381469727,16466900.0,-0.0015197191733468118,11.40006866494365,0.06666666666666962,69.67212762348329,54.06445582261458,-1.7847392198010024,-1.8687332472281444,-1.8634759735910702,-0.8173874355476851,7.952917757773362,0.6199998855590803,0.020174085718736023,1.7610002994537375,0.22135019440296944,3.3006504045045055,0.9911752469283535,2.5308253519791215,-2.480645258424074,96.64807445692529,52.32647155618912,0.7698250525253837,4,-1.365000247955324,-1.365000247955324,-1.997500181198122,-1.740000247955324,4.159998893737791,4,0.09893449034201551,1.6176477600553216,13.15999984741211,-1.0909083027483224,12.460000038146973,1.1999974568781908,11.56999969482422,0.09893449034201551
1965,2008-04-28,12.93000030517578,13.399999618530273,12.899999618530273,13.34000015258789,12157400.0,-0.015981737645363925,-1.127654048438413,-10.250005960469752,69.52964561159762,58.295664709189985,-1.3533588073221186,-1.5781925170610602,-1.6247030566187561,-0.6483620880822567,9.278223499679855,0.5,0.045864484812586426,1.4485002517700174,-0.2189249590721598,3.1159254626121946,0.6147876463489279,2.282212857191107,-2.1182065368151104,75.52087006883333,26.28731761572078,0.8337126054210887,4,-0.965000629425047,-1.0550003051757795,-1.7450001239776594,-1.5300002098083478,4.0799999237060565,0,0.09899456324520117,11.40006866494365,13.140000343322756,1.6176477600553216,13.15999984741211,-1.0909083027483224,12.460000038146973,0.09899456324520117
1966,2008-04-29,13.039999961853027,13.06999969482422,12.75,12.859999656677244,8579000.0,0.008507320501238924,1.666666666666642,-0.4390252979651863,71.77914074535202,61.37602005235769,-1.1903469244064944,-1.6192052671719672,-1.6972884605018486,-0.7965580345970924,10.570950791897118,0.3199996948242205,0.18953603988519774,1.4619998931884766,-0.3333814221979772,3.2573812085749303,0.5643092354952497,2.3596905508817034,-2.0211497254787893,77.50001341104985,21.78033034963918,0.8976906576932271,4,-1.0199999809265137,-1.1649999618530273,-1.8549997806549072,-1.6399998664855957,4.560000419616699,1,0.09969326645228982,-1.127654048438413,12.93000030517578,11.40006866494365,13.140000343322756,1.6176477600553216,13.15999984741211,0.09969326645228982
1967,2008-04-30,12.949999809265135,13.15999984741211,12.81999969482422,13.0600004196167,10318800.0,-0.006901852212513604,1.193553150514666,-0.6111134658585212,69.1823872964995,64.2519558610955,-0.8652621091580333,-1.469059495774225,-1.5604770814342608,-0.7528505085015418,12.0022697282275,0.34000015258788885,0.35366191758470933,1.285999727249143,-0.6016041951416469,3.173603649639933,0.34219776605374896,2.229801688444537,-1.7406576223184143,58.71558348724816,1.4711302010073055,0.9438019611953946,4,-0.7649998664855939,-1.074999809265135,-1.7649996280670148,-1.5499997138977033,4.099999427795412,2,0.08725869738101899,1.666666666666642,13.039999961853027,-1.127654048438413,12.93000030517578,11.40006866494365,13.140000343322756,0.08725869738101899
1968,2008-05-01,13.550000190734865,13.579999923706055,12.800000190734865,12.90999984741211,16147600.0,0.046332076471573114,1.2285712728694518,-5.818152656401642,79.75459177484399,66.81842733763143,-1.145173173994074,-2.0156746810236523,-2.122492736470223,-1.3951664950071478,13.316077585040754,0.7799997329711896,0.5819457597156195,1.786500120162966,-0.2793962048979157,3.8523964452238477,0.753551957632526,2.819448282693406,-2.16540540926146,97.08740381080965,31.806381238706436,1.0329481625304404,5,-1.055000305175783,-1.5850000381469744,-2.3275001049041766,-2.1500000953674334,3.429999351501463,3,0.2811808388181334,1.193553150514666,12.949999809265135,1.666666666666642,13.039999961853027,-1.127654048438413,12.93000030517578,0.2811808388181334
1969,2008-05-02,13.329999923706055,13.6899995803833,13.0,13.68000030517578,15782000.0,-0.016236181840000308,2.729738228531956,-0.5468753026796701,76.7716515477399,68.48765122236719,-0.6800134830812592,-1.7457784422820541,-1.8765971582158052,-1.2241405277909578,14.69525890381933,0.6899995803833008,0.753907011884623,1.4779998779296868,-0.6998078557294818,3.6558076115888554,0.3890960111001025,2.566903744759271,-1.7258646280093846,61.70214708708166,-9.686336204597133,1.0889038668295838,5,-0.7450003623962402,-1.309999942779541,-2.107499837875366,-1.929999828338623,2.770000457763672,4,0.296324139951027,1.2285712728694518,13.550000190734865,1.193553150514666,12.949999809265135,1.666666666666642,13.039999961853027,0.296324139951027
1970,2008-05-05,13.18000030517578,13.380000114440918,13.029999732971193,13.350000381469727,9023600.0,-0.0112527846503222,2.0434876353805427,0.48571397431077423,76.1718736903278,70.91622384629505,-0.3803199932791568,-1.5193073581128473,-1.6957861096856224,-1.11793811776211,16.32052818330078,0.3500003814697248,0.955045445706947,1.2300002574920637,-1.0037410908613769,3.463741605845504,0.1131295833153434,2.346870931668784,-1.3255612953167137,45.744733737055455,-31.197730653713833,1.1168706741767198,5,-0.43500041961669744,-1.1600003242492658,-1.957500219345091,-1.7800002098083478,2.5799999237060565,0,0.31259475238910617,2.729738228531956,13.329999923706055,1.2285712728694518,13.550000190734865,1.193553150514666,12.949999809265135,0.31259475238910617
1971,2008-05-06,13.199999809265135,13.239999771118164,12.789999961853027,13.109999656677244,10405500.0,0.0015174130217205928,4.294113027185205,-0.5294124246878065,74.42347694027715,72.51883333711488,-0.16180400837431996,-1.4415203461107442,-1.7050611900105608,-1.1753569684416103,18.21123657637455,0.4499998092651367,1.0817014330665486,1.1409997940063459,-1.1143135702378721,3.396313158250564,0.013343111884237757,2.268656476128454,-1.1252935309431606,45.555557910307755,-32.33568447728251,1.127656682122109,5,-0.19999980926513494,-1.1799998283386213,-1.9774997234344465,-1.7999997138977033,2.770000457763672,1,0.28863639959619136,2.0434876353805427,13.18000030517578,2.729738228531956,13.329999923706055,1.2285712728694518,13.550000190734865,0.28863639959619136
1972,2008-05-07,13.18000030517578,13.520000457763672,13.039999961853027,13.119999885559082,9632000.0,-0.0015151139680561476,-3.3636355754767284,0.6666701987877564,76.18026409821286,73.71835103648156,-0.03233197404123089,-1.3098975842791933,-1.6833751530549002,-1.1915166148025875,20.28735344146789,0.48000049591064453,1.1441717199160273,1.0075002670288065,-1.232771211930281,3.247771745987894,-0.11263547245073724,2.12763600650835,-0.9114588306064455,43.33338984739065,-36.09732240228628,1.120135739479544,5,-0.06000041961669744,-1.1600003242492658,-1.957500219345091,-1.7800002098083478,3.6999988555908185,2,0.33535659893408454,4.294113027185205,13.199999809265135,2.0434876353805427,13.18000030517578,2.729738228531956,13.329999923706055,0.33535659893408454
1973,2008-05-08,13.300000190734865,13.4399995803833,13.0,13.220000267028807,7569500.0,0.00910469520338042,1.4444509200341205,1.333322737026245,73.63420669683387,74.15858204463163,-0.1457070166986707,-1.3261982550630176,-1.7938117458680676,-1.3443112006114415,21.9886272621577,0.4399995803833008,1.284291027672145,1.018500137329104,-1.2182859677162252,3.2552862423744333,-0.09989291519356058,2.1368931898517687,-0.8608837434678556,56.6667161164672,-21.590165608863543,1.1183930525226649,5,-0.08000040054321467,-1.2800002098083514,-2.0775001049041766,-1.9000000953674334,3.449999809265135,3,0.28195481146970436,-3.3636355754767284,13.18000030517578,4.294113027185205,13.199999809265135,2.0434876353805427,13.18000030517578,0.28195481146970436
1974,2008-05-09,13.390000343322756,13.5,13.06999969482422,13.1899995803833,7355600.0,0.006766928668962446,1.04762012888224,2.500011920940235,69.5054988241508,74.15589906824866,-0.21960961161211756,-1.264440373348819,-1.858498532603834,-1.4648399140652746,23.80658819446057,0.4300003051757795,1.33694713081303,0.9710002899169936,-1.177261380571716,3.1192619604057032,-0.10313054532736032,2.0451311251613475,-0.8007779200817904,82.1917772427337,6.409092811633684,1.0741308352443546,5,-0.1700005531311053,-1.370000362396242,-2.105000257492067,-1.990000247955324,3.220000267028807,4,0.2681104635448206,1.4444509200341205,13.300000190734865,-3.3636355754767284,13.18000030517578,4.294113027185205,13.199999809265135,0.2681104635448206
1975,2008-05-12,13.699999809265135,13.770000457763672,13.25,13.520000457763672,13803800.0,0.02315156519745476,2.249996274717251,0.899993324305234,80.00001611844681,75.06932966525919,-0.45695158433408345,-1.4030082675381976,-2.136159117973614,-1.8019591850623087,25.643306903551768,0.5200004577636719,1.3050204036905662,1.1264997482299783,-0.915813535910047,3.1688130323700037,0.10534310615996567,2.147656390299991,-0.9786841271670887,92.8570802983635,15.937296600264816,1.0211566420700124,5,-0.41999959945678533,-1.6399993896484357,-2.4024996757507306,-2.2999997138977033,2.6500005722045916,0,0.17518252595751882,1.04762012888224,13.390000343322756,1.4444509200341205,13.300000190734865,-3.3636355754767284,13.18000030517578,0.17518252595751882
1976,2008-05-13,14.300000190734865,14.510000228881836,13.75,13.869999885559082,17596600.0,0.043795648892196226,-1.2686571413117433,2.3888991909634067,78.22087576601139,76.07360616187162,-0.9604238071199163,-1.7957968393683448,-2.709076960495718,-2.430815531832767,27.558278918059997,0.810000419616701,1.2701587312482925,1.536500120162966,-0.3977810321812445,3.4707812725071765,0.5693595439908616,2.5036406963350704,-1.431868640043632,86.09271481352839,11.396248653695793,0.9671405761721048,5,-0.6500000953674334,-1.8699998855590838,-3.0025000572204608,-2.9000000953674334,3.199999809265135,1,0.10209790340373015,2.249996274717251,13.699999809265135,1.04762012888224,13.390000343322756,1.4444509200341205,13.300000190734865,0.10209790340373015
1977,2008-05-14,14.029999732971193,14.5600004196167,13.93000030517578,14.479999542236328,15151500.0,-0.018881150640725708,1.0655688496372198,-1.046510441617422,65.37102830728807,74.47543244325429,-0.5823554466515493,-1.3459250346810077,-2.421665360658581,-2.1886599386761354,29.945466742078608,0.6300001144409197,1.2477027292424498,1.1084996700286887,-0.6857165042334668,2.902715844290844,0.21139158289761006,2.0056077571597672,-0.8991691937694632,66.02560614850795,-5.4616884546517355,0.897108087131078,5,-0.3549995422363299,-1.5749993324279803,-2.784999608993532,-2.5049996376037615,3.439999580383299,2,0.13827516542986928,-1.2686571413117433,14.300000190734865,2.249996274717251,13.699999809265135,1.04762012888224,13.390000343322756,0.13827516542986928
1978,2008-05-15,14.829999923706055,15.010000228881836,14.0600004196167,14.09000015258789,16169600.0,0.0570206846729171,-1.3750017881410486,-1.6444446328246427,73.40719863030152,74.10160434131669,-1.3205648904545715,-1.9223624682309826,-3.1887965215399294,-3.0118163834450975,32.85482710211187,0.9800004959106428,1.2268636953559806,1.703999853134155,0.028273546325493726,3.379726159942816,0.8661366997298252,2.5418630065384846,-1.44191880602963,90.7216363080426,21.490987533505347,0.8378631534043302,5,-0.929999828338623,-2.1499996185302734,-3.5849997997283936,-3.304999828338623,2.7900009155273438,3,0.13823326012184123,1.0655688496372198,14.029999732971193,-1.2686571413117433,14.300000190734865,2.249996274717251,13.699999809265135,0.13823326012184123
1979,2008-05-16,15.149999618530273,15.25,14.649999618530273,14.949999809265135,17418700.0,0.021577862202999176,1.9999976158176196,0.27027009611493824,79.83870595600476,74.50903014861413,-1.5145154075647405,-2.0447647984366117,-3.464116366810863,-3.3512709053921803,35.79696137011833,0.6000003814697266,1.2458426933223983,1.831999588012696,0.1524182894176196,3.5115808866077725,0.9922089387151587,2.6717902373102334,-1.4375346786127672,94.99998092651367,25.467629976439525,0.8397906492975379,5,-1.1299996376037598,-2.34999942779541,-3.9474995136260986,-3.624999523162842,2.2299995422363246,4,0.10561058889484953,-1.3750017881410486,14.829999923706055,1.0655688496372198,14.029999732971193,-1.2686571413117433,14.300000190734865,0.10561058889484953
1980,2008-05-19,14.829999923706055,15.4399995803833,14.699999809265135,15.15999984741211,11346800.0,-0.021122092599449305,-1.508473151650332,-1.6500011920940176,72.77354016825917,74.32570384061214,-1.0458296986776503,-1.5805507792431115,-3.083536022613785,-3.051027948675152,38.23112090891751,0.7399997711181658,1.1494314896305156,1.3689999103546135,-0.31434130164832297,3.05234112235755,0.5273293043531453,2.210670516356082,-0.8100279717720493,63.90533679665796,-4.428345767514642,0.8416706060014686,5,-0.6100001335144043,-1.934999942779541,-3.672499895095825,-3.304999828338623,3.2299995422363317,0,0.12002701927193815,1.9999976158176196,15.149999618530273,-1.3750017881410486,14.829999923706055,1.0655688496372198,14.029999732971193,0.12002701927193815
1981,2008-05-20,14.390000343322756,14.579999923706055,13.93000030517578,14.579999923706055,12546400.0,-0.02966956052912384,5.842116358562277,0.5757564373031187,66.8224409434783,73.2859457123083,-0.46854982725545113,-0.9680857454351308,-2.5765034597545835,-2.6332249065176914,40.138760000995774,0.8999996185302752,1.0710253588750653,0.7880002975463878,-0.6880768646551196,2.264077459747895,0.049961716445633186,1.5260388786471424,1.049999237060545,30.463593307603258,-37.47208226337328,0.7380385811007538,5,-0.1700005531311053,-1.495000362396242,-3.25250029563904,-2.865000247955324,2.8399991989135724,1,0.13620569780295044,-1.508473151650332,14.829999923706055,1.9999976158176196,15.149999618530273,-1.3750017881410486,14.829999923706055,0.13620569780295044
1982,2008-05-21,14.130000114440918,14.699999809265135,13.979999542236328,14.529999732971193,10291900.0,-0.018068118323741555,-1.0571413779761367,2.1052657996577095,57.36040768865085,71.47774582251019,-0.06662713649774687,-0.6077163384742832,-2.2562674613420715,-2.3910909298069747,41.231157413133786,0.7200002670288068,1.0018385763883408,0.44450006484985316,-0.9460313018937203,1.8350314315934266,-0.2507656185219336,1.13976574822164,1.3099994659423828,13.245026838681909,-48.896263603124325,0.6952656833717871,5,0.1249995231628418,-1.1450004577636719,-3.007499933242798,-2.6050000190734863,3.5500001907348633,2,0.2384996361121703,5.842116358562277,14.390000343322756,-1.508473151650332,14.829999923706055,1.9999976158176196,15.149999618530273,0.2384996361121703
1983,2008-05-22,14.369999885559082,14.539999961853027,14.15999984741211,14.210000038146973,8519500.0,0.01698512166839139,-1.9230752301654257,-0.39999999999999825,63.1313188479127,70.76950360292817,-0.15520755037758427,-0.7930796297095881,-2.437803549175877,-2.6520538853203597,41.58917702076294,0.4099998474121094,0.9620216335533964,0.623999834060669,-0.7755247165860482,2.023524384707386,-0.0757624412626896,1.3237621093840275,1.039799709320068,29.13905904510006,-31.692197282464054,0.6997622753233581,5,-0.02500009536743164,-1.3299999237060547,-3.247499704360962,-2.8449997901916504,3.2899999618530273,3,0.21572717136279929,-1.0571413779761367,14.130000114440918,5.842116358562277,14.390000343322756,-1.508473151650332,14.829999923706055,0.21572717136279929
1984,2008-05-23,14.4399995803833,14.449999809265135,14.119999885559082,14.199999809265135,6778200.0,0.0048712383703330975,1.538458716942397,1.500000000000011,66.23711156495325,69.24029198587333,-0.06772341683156213,-0.801801811454844,-2.4705320754446394,-2.742343516692177,41.93305351586742,0.3299999237060529,0.9235500795964935,0.62899956703186,-0.7727720485967264,2.0307711826604464,-0.07188624078243322,1.3298853748461532,0.9402040287017819,33.77480264932123,-27.7682914234367,0.7008858078142931,5,0.1550002098083496,-1.234999656677246,-3.3424994945526123,-2.964999198913574,3.350001335144043,4,0.22022170022567877,-1.9230752301654257,14.369999885559082,-1.0571413779761367,14.130000114440918,5.842116358562277,14.390000343322756,0.22022170022567877
1985,2008-05-27,14.210000038146973,14.260000228881836,13.600000381469727,13.890000343322756,14621900.0,-0.015927946601105303,2.142855845341302,1.3333333333333162,62.34719635952746,67.47654982959735,0.2706938998370738,-0.49644404028025235,-2.191947985940816,-2.5237986939858743,41.65086588042398,0.8399991989135742,0.9038099989366764,0.33500003814697266,-1.0132696494214581,1.6832697257154035,-0.33913480563724363,1.009134881931189,1.141199504859923,55.454543090062536,-7.775815244327283,0.6741348437842154,5,0.309999942779541,-0.7850003242492676,-3.1524999141693115,-3.0,2.7599992752075195,1,0.2230822740400924,1.538458716942397,14.4399995803833,-1.9230752301654257,14.369999885559082,-1.0571413779761367,14.130000114440918,0.2230822740400924
1986,2008-05-28,14.34000015258789,14.34000015258789,13.9399995803833,14.25,9725000.0,0.009148495009988045,7.888886534141482,0.2812507450587718,63.80952575579847,67.30304954609849,0.16423560450345143,-0.5523785038553708,-2.2708512323090346,-2.6630171532451126,41.73155149487348,0.40000057220458984,0.9220173808718197,0.40000014305114817,-0.9033718414875196,1.703372127589816,-0.2516858492181857,1.051686135320482,0.9411514239575176,67.27274145962542,1.4625315122135447,0.6516859922693343,5,0.17999982833862305,-0.8800005912780762,-3.172499895095825,-3.2199997901916504,2.5799999237060547,2,0.2594141752978405,2.142855845341302,14.210000038146973,1.538458716942397,14.4399995803833,-1.9230752301654257,14.369999885559082,0.2594141752978405
1987,2008-05-29,14.079999923706055,14.350000381469727,13.949999809265135,14.350000381469727,22714200.0,-0.018131117581258516,1.962962178047174,-3.0,58.986173697525636,65.70071344245673,0.48285119580756053,-0.21437183938177995,-1.9623665964349115,-2.3991509814705942,41.72157544757158,0.4000005722045916,0.8714818761598551,0.08349990844726562,-1.1343370510301884,1.3013368679247197,-0.5254185712914605,0.6924183881859918,1.1339056050363254,51.06380388389111,-15.246060156717164,0.6089184797387268,5,0.440000057220459,-0.46000003814697266,-2.9124996662139893,-2.9599995613098145,2.940000534057617,3,0.22372156502832907,7.888886534141482,14.34000015258789,2.142855845341302,14.210000038146973,1.538458716942397,14.4399995803833,0.22372156502832907
1988,2008-05-30,17.360000610351562,17.860000610351562,16.819999694824222,16.950000762939453,73807600.0,0.2329545954842709,-2.1044711535724474,-1.5185153788553103,76.36122448746968,65.3143266126195,-2.682635609426777,-3.366925704799531,-5.137360861932901,-5.651383285764572,42.235417719704586,3.780000686645508,0.878258971804458,3.1730005741119385,1.2572584980542345,5.0887426501696424,2.2151295360830865,4.1308716121407905,-3.760000228881836,88.26291142873389,22.97215698605416,0.9578710380288523,5,-1.630000114440918,-2.2750000953674316,-5.940000534057617,-5.9900007247924805,-0.5699996948242152,4,0.018433161496169914,1.962962178047174,14.079999923706055,7.888886534141482,14.34000015258789,2.142855845341302,14.210000038146973,0.018433161496169914
1989,2008-06-02,17.280000686645508,17.690000534057614,17.030000686645508,17.329999923706055,19977000.0,-0.004608290374042534,-1.4000027743291197,-0.12194940406963221,74.52055331398552,65.50843918436688,-2.5353388877724914,-3.1366461562819854,-4.947572957997643,-5.529906847697349,42.6680171550221,0.6599998474121058,0.9749236538008788,2.8955006122589104,0.5792013809049159,5.211799843612905,1.7373509965819132,4.053650227935908,-3.594800300598145,86.3849790482689,23.565756265451334,1.1581496156769977,6,-1.5500001907348633,-2.075000286102295,-5.505000591278076,-5.5550007820129395,-1.7800006866455078,0,0.021990691300161513,-2.1044711535724474,17.360000610351562,1.962962178047174,14.079999923706055,7.888886534141482,14.34000015258789,0.021990691300161513
1990,2008-06-03,17.299999237060547,17.450000762939453,17.049999237060547,17.389999389648438,16037800.0,0.0011573234734010285,2.8094857495776644,1.8000305180437934,72.32142692419096,66.11943762666829,-2.4229177048551254,-2.9852121385543064,-4.875597446940226,-5.514917054128265,43.123994801368674,0.40000152587890625,0.9716712608087903,2.7094992160797116,0.12674278453933496,5.292255647620086,1.4181210003095241,4.000877431849899,-3.5313028465270992,85.71425443488852,24.771590595898083,1.2913782157701876,6,-1.5699987411499023,-1.9949989318847656,-5.524999141693115,-5.5749993324279785,-1.6399993896484375,1,0.028323797692262342,-1.4000027743291197,17.280000686645508,-2.1044711535724474,17.360000610351562,1.962962178047174,14.079999923706055,0.028323797692262342
1991,2008-06-04,17.010000228881836,17.489999771118164,16.870000839233402,17.350000381469727,21365400.0,-0.01676294918889165,-1.0000000000000115,3.7777730682829653,72.10683873940044,67.75792996564046,-1.9245780191547865,-2.5245787423779067,-4.4963874008083415,-5.189504442594508,44.09268738110521,0.6199989318847621,0.9081299860695484,2.2290001869201657,-0.48083303710043523,4.9388334109407666,0.8740835749098643,3.583916798930467,-3.159477753952025,78.26086426290382,17.219201513358726,1.3549166120103004,6,-1.2799997329711914,-1.7049999237060547,-5.09000039100647,-5.185000419616699,-1.6500005722045916,2,-0.0023516116983599566,2.8094857495776644,17.299999237060547,-1.4000027743291197,17.280000686645508,-2.1044711535724474,17.360000610351562,-0.0023516116983599566
1992,2008-06-05,17.600000381469727,17.700000762939453,16.989999771118164,17.069999694824222,14363100.0,0.03468548763368684,-1.0579722964736191,-1.5588248493756136,71.2098145840094,68.65554060298453,-2.202177701481185,-2.915968453337067,-4.996218417459886,-5.73040101344643,44.836400066164515,0.7100009918212891,0.9138462601256183,2.59800033569336,-0.27792237052823054,5.473923041914951,1.160038982582563,4.035961688804155,-3.6692883438314805,74.99999999999991,16.98096281792796,1.4379613531107958,6,-1.869999885559082,-2.2750000953674316,-5.65250039100647,-5.77500057220459,-2.510000228881836,3,-0.0386363801384757,-1.0000000000000115,17.010000228881836,2.8094857495776644,17.299999237060547,-1.4000027743291197,17.280000686645508,-0.0386363801384757
1993,2008-06-06,17.049999237060547,17.549999237060547,16.940000534057614,17.370000839233402,9712500.0,-0.031250064345921924,-1.2592586051604306,-0.603775825646979,64.05325510568576,68.41288988528814,-1.3768281698318123,-2.182521079573979,-4.349619208120426,-5.140223186120789,45.687802705564366,0.6599998474121129,0.9711742748972547,1.8604992389678952,-1.0370967426886182,4.758095220624407,0.4117012481396394,3.309297229796151,-3.0407014279680347,21.686555948515036,-30.347020012368418,1.4487979908282558,6,-1.3199987411499023,-1.724998950958252,-5.019999265670776,-5.22499942779541,-1.9999990463256818,4,-0.0017594592750285187,-1.0579722964736191,17.600000381469727,-1.0000000000000115,17.010000228881836,2.8094857495776644,17.299999237060547,-0.0017594592750285187
1994,2008-06-09,16.979999542236328,17.129999160766598,16.520000457763672,17.059999465942386,9454900.0,-0.004105554132346478,4.545460062596057,0.2499985098913496,66.51305816330776,68.87576341904152,-1.015421676878244,-1.9286610045877381,-4.179264176865869,-5.021743062153146,46.23220644432988,0.6099987030029261,1.1151459770960592,1.610999584197998,-1.2619076777190195,4.4839068461150156,0.17454595323948752,3.047453215156507,-2.893687677118635,38.98296317848253,-11.071841118317067,1.4364536309585088,6,-1.0799994468688965,-1.6549992561340332,-4.749999523162842,-5.064999580383301,-1.4699993133544922,0,-0.011189554289231629,-1.2592586051604306,17.049999237060547,-1.0579722964736191,17.600000381469727,-1.0000000000000115,17.010000228881836,-0.011189554289231629
1995,2008-06-10,16.100000381469727,16.850000381469727,16.020000457763672,16.799999237060547,19116400.0,-0.05182562923972278,1.074996840958346,8.749994039529449,62.30216226162764,68.70827858635586,0.17977301002330748,-0.9060968674476122,-3.199006756886618,-4.102039888636064,46.18812265631541,0.9599990844726562,1.2078499392349187,0.6110003948211666,-2.1673134303956516,3.389314220037983,-0.7781565177872416,2.000157307429575,-1.9382147414473554,4.761899355588758,-45.79768810418359,1.3891569126084085,6,-0.19500017166137695,-0.7750000953674316,-3.7975006103515625,-4.130000591278076,-0.10000038146972656,1,-0.03726710355611518,4.545460062596057,16.979999542236328,-1.2592586051604306,17.049999237060547,-1.0579722964736191,17.600000381469727,-0.03726710355611518
1996,2008-06-11,15.760000228881836,16.170000076293945,15.729999542236328,16.020000457763672,11844900.0,-0.02111802139950336,-1.749989569239389,0.371429505641674,61.59317651920161,68.99794556654209,0.8296270559274213,-0.4754874314922759,-2.768046775541606,-3.7167245107395495,45.25923321628356,0.4400005340576172,1.2870693692118405,0.19800024032592844,-2.5249440732374957,2.9209445538893526,-1.1634719164557836,1.5594723971076405,-1.5242502894528815,1.5228765510510742,-51.53611590335316,1.3614721567817123,6,1.0349998474121094,-0.434999942779541,-3.377500295639038,-3.7900004386901855,-0.21000003814697088,2,-0.006345201777755438,1.074996840958346,16.100000381469727,4.545460062596057,16.979999542236328,-1.2592586051604306,17.049999237060547,-0.006345201777755438
1997,2008-06-12,15.970000267028807,16.450000762939453,15.8100004196167,16.079999923706055,12051700.0,0.013324875323423191,-1.9767502722411603,0.4230752301654325,61.428577267395355,67.33876254208937,1.0235552619923727,-0.5614829862519155,-2.8866399183577993,-3.883081236324154,44.32433098207076,0.6900005340576172,1.4197956017273192,0.3110002517700181,-2.318779870343869,2.940780373883907,-1.0038898092869264,1.6258903128269626,-1.6617653141814,13.186855221734458,-41.1257820895633,1.3148900610569445,6,0.7449998855590838,-0.5399999618530256,-3.46000027656555,-4.000000476837156,-0.8900003433227521,3,-0.03819665623994706,-1.749989569239389,15.760000228881836,1.074996840958346,16.100000381469727,4.545460062596057,16.979999542236328,-0.03819665623994706
1998,2008-06-13,16.879999160766598,17.40999984741211,16.09000015258789,16.190000534057614,17176800.0,0.056981770727740466,-1.9662934832924954,-6.27273436619464,65.56122718950742,66.34328186159182,0.04280967511476064,-1.3808219726377722,-3.7034115801916663,-4.734600872898053,43.23528863868985,1.4399995803833026,1.5755289171567775,1.118499183654782,-1.5349297597314688,3.7719281270410345,-0.20821528803834255,2.4452136553479082,-2.5007288947691073,68.45234581132671,11.06503025264189,1.326714471693126,6,-0.16499900817870738,-1.4499988555908168,-4.3099992275238,-4.909999370574948,-1.639999389648434,4,-0.10604260054343606,-1.9767502722411603,15.970000267028807,-1.749989569239389,15.760000228881836,1.074996840958346,16.100000381469727,-0.10604260054343606
1999,2008-06-16,16.75,17.170000076293945,16.620000839233402,16.829999923706055,14113600.0,-0.007701372466223155,-2.2353063273812994,-0.11594214917154562,66.40827503781125,65.6862649853274,0.10026604227653735,-1.1855948539053784,-3.479773645560668,-4.551234508353328,41.91002941265225,0.5499992370605433,1.7957730144372057,0.908500003814698,-1.763713903643783,3.580713911273179,-0.42760694991454073,2.2446069575439385,-2.3011151271154286,60.71430193323373,2.9551686095780383,1.3361069537292403,6,-0.034999847412109375,-1.2849998474121094,-4.130000114440918,-4.78000020980835,-1.6599998474121094,0,-0.10149252592627667,-1.9662934832924954,16.879999160766598,-1.9767502722411603,15.970000267028807,-1.749989569239389,15.760000228881836,-0.10149252592627667
2000,2008-06-17,16.610000610351562,16.989999771118164,16.579999923706055,16.770000457763672,11531600.0,-0.008358172516324647,-2.727250658898599,2.0,64.64517145226829,64.85719084231272,0.14761994293810687,-0.9543340462302936,-3.234870760424174,-4.376502440321925,40.353593894082664,0.4099998474121094,1.5769698398984175,0.6795005798339844,-1.9693321211434238,3.3283332808113926,-0.6449157706547197,2.0039169303226885,-2.092893422717651,52.38100644411242,-4.002266079692085,1.3244163504887045,6,0.10499954223632812,-1.0550003051757812,-3.9900007247924805,-4.640000820159912,-2.1400003433227557,1,-0.06622518609567007,-2.2353063273812994,16.75,-1.9662934832924954,16.879999160766598,-1.9767502722411603,15.970000267028807,-0.06622518609567007
2001,2008-06-18,16.350000381469727,16.790000915527347,16.15999984741211,16.5,10374700.0,-0.015653234155801332,-1.3773594411835757,0.9374985098824595,64.64517145226829,64.12778604989704,0.3398975595239584,-0.5691471434353161,-2.8643778005313134,-4.081332087730086,40.34726182265227,0.6300010681152379,1.3694855756096125,0.3215003490448005,-2.230619759089013,2.873620457178614,-0.9545597050221062,1.5975604031117072,-1.7660353253814627,33.75000968575824,-22.343387249208064,1.276060054066907,6,0.28999900817871094,-0.619999885559082,-3.680000066757202,-4.340000152587891,-1.5600004196166992,2,-0.021406750660776686,-2.727250658898599,16.610000610351562,-2.2353063273812994,16.75,-1.9662934832924954,16.879999160766598,-0.021406750660776686
2002,2008-06-19,17.5,17.520000457763672,16.110000610351562,16.25,16927500.0,0.07033636646477537,1.1860447235972866,-8.333354526149817,51.24554725341559,62.704707399644796,-0.9228236232784184,-1.5322911638630217,-3.8846972802550503,-5.194705844971931,40.42718372115081,1.4099998474121094,1.2137303372907216,1.3029999732971191,-1.1649598158777579,3.770959762471996,0.06902007870968063,2.5369798678845576,-2.8505142328264697,98.60136688843481,44.653141213778724,1.2339798945874383,6,-0.875,-1.7699995040893555,-4.4599997997283936,-5.119999885559082,-3.020000457763672,3,-0.11142856052943628,-1.3773594411835757,16.350000381469727,-2.727250658898599,16.610000610351562,-2.2353063273812994,16.75,-0.11142856052943628
2003,2008-06-20,17.469999313354492,17.549999237060547,17.09000015258789,17.270000457763672,17240400.0,-0.0017143249511718528,1.5555596763853494,0.15999908447265626,51.70555446357578,61.05942921078569,-0.9241666002273732,-1.3261297747962573,-3.729461306523561,-5.128680277071249,40.5193806193249,0.45999908447265625,1.0732714661858065,1.1179993152618408,-1.2543643326477643,3.4903629631714477,-0.0681825086929635,2.3041811392166434,-2.7563032493174013,94.44444444444444,42.756900912236475,1.1861818239548032,6,-0.8299999237060547,-1.7399988174438477,-4.404999017715454,-5.064999103546143,-2.689999580383299,4,-0.13680592350232457,1.1860447235972866,17.5,-1.3773594411835757,16.350000381469727,-2.727250658898599,16.610000610351562,-0.13680592350232457
2004,2008-06-23,17.6200008392334,18.059999465942386,17.540000915527347,17.690000534057614,14978300.0,0.00858623536202674,-3.521735524853771,-0.35000047683986896,52.807032161585255,60.004414755225426,-1.088281166292571,-1.2919155745777466,-3.734428246783814,-5.240141567750442,40.84390699734292,0.5900001525878942,0.8967928607871762,1.1090007781982436,-1.1472177258540484,3.3652192822505356,-0.019108473827902372,2.2371100302243896,-2.843378684270018,77.43595461876956,28.81112087033238,1.1281092520261462,6,-0.725001335144043,-1.790000915527342,-4.330000638961792,-4.9900007247924805,-2.910000801086426,0,-0.13507383398165507,1.5555596763853494,17.469999313354492,1.1860447235972866,17.5,-1.3773594411835757,16.350000381469727,-0.13507383398165507
2005,2008-06-24,17.379999160766598,17.780000686645508,17.170000076293945,17.389999389648438,10473800.0,-0.013620979967969293,-1.8372227126147185,0.14286103542240133,53.27432594655101,59.08009802493092,-0.723724776235084,-0.8456032613391216,-3.348223364430522,-4.962923319112409,42.136399914378515,0.6100006103515625,0.8016109694152505,0.7104991436004617,-1.2967557408920385,2.717754028092962,-0.2931282986457866,1.7141265858467118,-2.472041913364057,65.12816901270656,19.415500705358546,1.0036274422462497,6,-0.444999217987057,-1.5499992370605415,-3.9699990749359095,-4.629999160766598,-2.5899991989135707,1,-0.13176059371441884,-3.521735524853771,17.6200008392334,1.5555596763853494,17.469999313354492,1.1860447235972866,17.5,-0.13176059371441884
2006,2008-06-25,18.059999465942386,18.309999465942386,17.600000381469727,17.670000076293945,13436900.0,0.03912545097877862,-1.679247999078726,-38.99904634749747,54.00695949443982,58.255473827935845,-1.1657513481236812,-1.2992334630991529,-3.867558249161238,-5.615585823389523,43.53375471966646,0.9300003051757884,0.7088652112686589,1.204499483108524,-0.5697663942660292,2.9787653604830773,0.31736654442124745,2.0916324217958007,-3.025960529798251,88.63635772515613,44.70217128444287,0.887132938687277,6,-0.8599996566772496,-2.10499954223633,-4.502499580383304,-5.214999675750736,-3.3699998855590856,2,-0.19878179983801292,-1.8372227126147185,17.379999160766598,-3.521735524853771,17.6200008392334,1.5555596763853494,17.469999313354492,-0.19878179983801292
2007,2008-06-26,17.229999542236328,17.75,16.889999389648438,17.5,19305000.0,-0.04595791518550574,1.2337664911246415,-0.6923099495285355,51.495019032296284,56.69256181046794,-0.15446861680864998,-0.23309439225882045,-2.8951530308323807,-4.759443867255392,44.61144854078068,1.1700000762939489,0.6903816823008668,0.21699957847595286,-0.9877119291702279,1.4217110861221336,-0.3853561753471375,0.8193553322990432,-1.9994029743042976,23.943671431008323,-21.86265239582797,0.6023557538230906,6,-0.01999950408935547,-1.2749996185302717,-3.672499656677246,-4.384999752044678,-3.0,3,-0.14161344429534484,-1.679247999078726,18.059999465942386,-1.8372227126147185,17.379999160766598,-3.521735524853771,17.6200008392334,-0.14161344429534484
2008,2008-06-27,17.68000030517578,17.799999237060547,16.860000610351562,17.120000839233402,14964000.0,0.026117282350260895,1.350004410758436,-2.074068579663446,55.46875465661176,55.47705954589023,-0.5353533947940612,-0.6934457024650271,-3.1903924288484955,-5.167966094466962,42.99626940983145,0.9399986267089844,0.7210192752934326,0.6510003566741958,-0.5812997302912173,1.8833004436396106,0.03485031319148746,1.267150400156904,-2.2646395633631293,56.55174772466269,9.474086440621257,0.6161500434827073,6,-0.4700002670288086,-1.7250003814697248,-4.060000658035278,-4.785000324249268,-3.0900001525878906,4,-0.18099551514162926,1.2337664911246415,17.229999542236328,-1.679247999078726,18.059999465942386,-1.8372227126147185,17.379999160766598,-0.18099551514162926
2009,2008-06-30,17.65999984741211,18.200000762939453,17.440000534057614,17.770000457763672,10734000.0,-0.0011312475915408182,-1.7636410295535183,-0.1964298486721788,64.07941038857214,55.414197205479546,-0.416493334270136,-0.6782934451994613,-3.031047805071019,-5.087021713725761,41.410455187928065,0.7600002288818395,0.74777581602482,0.6119999408721917,-0.6480014107860868,1.8720012925304683,-0.018000734956945763,1.242000616701329,-2.0709607821516727,55.1724047212834,2.628811476260765,0.6300006758291385,6,-0.4499998092651367,-1.704999923706053,-3.9674999713897705,-4.764999866485596,-2.7799997329711914,0,-0.16308041559031783,1.350004410758436,17.68000030517578,1.2337664911246415,17.229999542236328,-1.679247999078726,18.059999465942386,-0.16308041559031783
2010,2008-07-01,17.790000915527344,17.93000030517578,17.280000686645508,17.34000015258789,14805100.0,0.007361328948951584,-1.280701636974475,-4.0908933277847135,69.04314505465639,55.902860939078224,-0.403992979155845,-0.8112982806041451,-3.038598131563017,-5.1588556565738894,39.652632186209246,0.6499996185302734,0.6626158930405666,0.7175009250640869,-0.5815815796590122,2.016583429787186,0.06795967270253911,1.3670421774256347,-2.0377042262259906,64.13800270185996,4.928277727432324,0.6495412523615494,7,-0.5800008773803711,-1.8350009918212873,-3.890001058578491,-4.89500093460083,-2.4900007247924787,1,-0.1731310128653285,-1.7636410295535183,17.65999984741211,1.350004410758436,17.68000030517578,1.2337664911246415,17.229999542236328,-0.1731310128653285
2011,2008-07-02,16.969999313354492,17.84000015258789,16.950000762939453,17.84000015258789,9959800.0,-0.04609339853699179,1.045973634767205,-1.9333319204848896,58.417492875946834,56.69974378602614,0.5735155407266816,0.00585298524563882,-2.0902544221098154,-4.288058101002386,37.963073407029356,0.8899993896484375,0.5607064499038401,-0.10050063133239817,-1.40011135011801,1.1991100874532137,-0.7503059907252023,0.549304728060406,-1.0642404574546767,8.208857498299043,-54.47517414132386,0.6498053593928057,7,0.6150007247924805,-0.8449997901916504,-2.997499465942383,-4.0749993324279785,-1.4199991226196271,2,-0.12846195873360589,-1.280701636974475,17.790000915527344,-1.7636410295535183,17.65999984741211,1.350004410758436,17.68000030517578,-0.12846195873360589
2012,2008-07-03,16.920000076293945,17.069999694824222,16.290000915527347,16.899999618530273,13186200.0,-0.002946331118658385,3.8749970197648107,-0.022989009736238054,50.39370936094134,56.55398321906676,0.5951791314704593,0.00242034370860722,-1.9385396978896665,-4.193265156599711,35.74620322510233,0.779998779296875,0.4846364735722304,-0.11649985313415456,-1.3931610062080395,1.1601612999397304,-0.7548304296710988,0.5218307234027897,-0.8699867837915747,32.98425188987295,-27.773400746396447,0.6383305765369428,7,0.3800001144409215,-0.7900004386901855,-2.9300003051757812,-4.025000095367432,-1.1000003814697248,3,-0.13179671902218393,1.045973634767205,16.969999313354492,-1.280701636974475,17.790000915527344,-1.7636410295535183,17.65999984741211,-0.13179671902218393
2013,2008-07-07,17.020000457763672,17.670000076293945,16.690000534057614,17.010000228881836,11183900.0,0.00591018800347598,-2.015384976539576,0.5,52.673268224219285,56.539120559359425,0.47453613558267804,-0.10534373189188884,-1.9561319646485895,-4.2418470706796825,33.71218477249508,0.9799995422363317,0.43316178920466797,-0.01499953269958354,-1.2916643965100079,1.2616653311108408,-0.6533319646047957,0.6233328992056286,-0.8343879948549002,38.21987437461916,-21.612022941526966,0.6383324319052117,7,0.27999973297119496,-9.5367431640625e-07,-2.950000524520874,-4.125000476837158,-1.0900001525878924,0,-0.16392484374198035,3.8749970197648107,16.920000076293945,1.045973634767205,16.969999313354492,-1.280701636974475,17.790000915527344,-0.16392484374198035
2014,2008-07-08,16.790000915527347,17.09000015258789,16.219999313354492,17.010000228881836,15617300.0,-0.01351348625442661,3.578961898117242,-21.999427808506226,51.7509733402008,56.36985915865385,0.6419238875178124,0.11561963572943057,-1.644053103235155,-3.9636395681797882,32.166296962196895,0.8700008392333984,0.4228409161404123,-0.23549914360046031,-1.5167068059931381,1.0457085187922175,-0.8761029747967974,0.4051046875958768,1.519998550415039,33.33340769386089,-26.30741874489489,0.6406038311963389,7,0.4749984741210902,0.22999858856200817,-1.3825004100799596,-2.6850004196167028,-0.7700004577636754,1,-0.131030413518614,-2.015384976539576,17.020000457763672,3.8749970197648107,16.920000076293945,1.045973634767205,16.969999313354492,-0.131030413518614
2015,2008-07-09,15.5,16.770000457763672,15.399999618530273,16.690000534057614,23545800.0,-0.07683149762870811,1.0296302994253936,5.409110219085755,43.11183695373621,55.15928998746456,1.8296046656241565,1.431773021298902,-0.278500529459361,-2.6286104407808573,31.10965365986644,1.3900012969970739,0.3760936815720015,-1.4955000400543206,-2.890958301437003,-0.10004177867163655,-2.1932291707456635,-0.7977709093629777,2.768199462890628,4.098375392706582,-56.38777642164737,0.697729130691342,7,1.3000001907348633,1.3549995422363281,-0.03249955177307129,-1.3949995040893555,0.8199996948242223,2,-0.03999999261671494,3.578961898117242,16.790000915527347,-2.015384976539576,17.020000457763672,3.8749970197648107,16.920000076293945,-0.03999999261671494
2016,2008-07-10,15.65999984741211,15.890000343322756,15.09000015258789,15.56999969482422,20029800.0,0.01032257080078125,1.9090855496100223,-0.07563034638397188,32.239407971674126,53.01977764739543,1.4453578992792515,1.3321998482487487,-0.3630779551421437,-2.7388414631005027,30.58396167543443,0.8000001907348651,0.30607459179311647,-1.3305001735687263,-2.745182122858207,0.08418177572075436,-2.0378411482134666,-0.623159198923986,2.493471621704103,22.09301208061431,-32.185004056321716,0.7073409746447401,7,0.9850006103515625,1.0399999618530273,-0.14249944686889648,-1.5549993515014648,0.2200002670288086,3,-0.02298848404757403,1.0296302994253936,15.5,3.578961898117242,16.790000915527347,-2.015384976539576,17.020000457763672,-0.02298848404757403
2017,2008-07-11,15.359999656677244,15.479999542236328,14.359999656677244,15.3100004196167,25932900.0,-0.019157100489016976,6.724163558993192,0.5555461365659218,30.642231405869808,50.26127506397965,1.6228645850308485,1.669766977429477,0.013315093663701205,-2.385521523142831,30.023821795331397,1.300000190734865,0.23502545518741869,-1.6000003337860118,-3.1290041709477325,-0.07099649662428931,-2.364502252366874,-0.8354984152051497,2.6096635334472698,30.21147653255586,-18.20147453954996,0.7645019185808611,7,0.9200005531311053,0.9749999046325701,0.15750074386596857,-1.2549991607665998,0.5,4,0.012369826712530285,1.9090855496100223,15.65999984741211,1.0296302994253936,15.5,3.578961898117242,16.790000915527347,0.012369826712530285
2018,2008-07-14,15.09000015258789,15.770000457763672,14.770000457763672,15.649999618530273,12066200.0,-0.017578093107051607,1.4999964237264294,-11.200160219730313,27.289064396752835,46.1734588426664,1.6615680882550201,1.8959971660342418,0.3388023282855315,-2.071533900567516,28.56854566178545,1.0,0.08784664660156238,-1.78049988746643,-3.5237633078001735,-0.03723646713268636,-2.6521315976333035,-0.9088681772995582,2.5908899548608417,26.73994004778157,-17.25816063242974,0.8716317101668722,7,1.054999828338623,1.2449994087219238,0.4375002384185791,-0.9849996566772461,0.7799997329711914,0,0.048376377392622905,6.724163558993192,15.359999656677244,1.9090855496100223,15.65999984741211,1.0296302994253936,15.5,0.048376377392622905
2019,2008-07-15,15.050000190734865,15.489999771118164,14.550000190734865,14.920000076293945,14982000.0,-0.0026507595393341354,-1.1609188598438434,-0.23214328289072902,28.30542491134129,41.647045493409166,1.4442873921866362,1.899495392270408,0.4420616056719542,-1.9924413399343717,27.107342351006636,0.939999580383299,0.005229522809649723,-1.7354998588561994,-3.6598750492871357,0.1888753315747369,-2.6976874540716675,-0.7733122636407312,2.3652186806521467,28.630718037378607,-12.170171469228826,0.9621875952154678,7,1.0499997138977033,1.2849993705749494,0.47750020027160467,-0.9449996948242205,0.9999990463256818,1,0.05847176766035278,1.4999964237264294,15.09000015258789,6.724163558993192,15.359999656677244,1.9090855496100223,15.65999984741211,0.05847176766035278
2020,2008-07-16,15.510000228881836,15.520000457763672,14.770000457763672,15.130000114440918,12291300.0,0.030564786200478533,2.749994635589644,2.9230752301653857,25.242742358110917,37.96096210253851,0.7005252472593604,1.4259709776944653,0.056806069608054344,-2.4072432589516097,25.624414024630216,0.75,-0.1452540202814987,-1.220499801635743,-3.227114866960175,0.7861152636886892,-2.223807334297959,-0.21719226897352684,1.660801105328396,75.16340235937668,38.74394291722151,1.0033075326622156,7,0.5049996376037598,0.8249993324279785,0.10249996185302734,-1.4049997329711914,0.3299999237060547,2,0.03288202587722355,-1.1609188598438434,15.050000190734865,1.4999964237264294,15.09000015258789,6.724163558993192,15.359999656677244,0.03288202587722355
2021,2008-07-17,16.0,16.209999084472653,15.579999923706055,15.760000228881836,13756900.0,0.03159250573096162,-1.0999958674139112,0.631578154841527,37.214150693128424,36.49656669500374,0.06533149288301843,0.9574969839047469,-0.3518590319944632,-2.859115381748911,24.502858002097728,0.6999988555908168,-0.35238456304433896,-0.7130000114440911,-2.739592661040806,1.3135926381526222,-1.7262963362424486,0.30029631335426643,0.9459372000075916,88.64869462565711,48.55878589349895,1.0132963247983569,7,0.014999866485595703,0.33499956130981445,-0.38499975204467773,-1.8949995040893555,-0.010000228881835938,3,0.019999980926513894,2.749994635589644,15.510000228881836,-1.1609188598438434,15.050000190734865,1.4999964237264294,15.09000015258789,0.019999980926513894
2022,2008-07-18,15.550000190734865,15.989999771118164,15.220000267028807,15.81999969482422,11633300.0,-0.028124988079070934,1.5245899588981977,-1.1249990065883064,27.85863738048593,33.73938549014448,0.3358814839368982,1.321680501299424,0.1765680968139609,-2.377688369063309,22.86150889720301,0.7799997329711932,-0.6297229894196015,-1.0654998302459706,-3.1201066710243435,0.989107010532404,-2.092803250635159,-0.038196409856784186,1.1890620058062975,60.241004001413465,21.31496807259817,1.027303420389187,7,0.1749997138977033,0.7849993705749494,0.5099999904632551,-1.4449996948242205,0.11999988555908025,4,0.02122185978509994,-1.0999958674139112,16.0,2.749994635589644,15.510000228881836,-1.1609188598438434,15.050000190734865,0.02122185978509994
2023,2008-07-21,15.079999923706055,15.649999618530273,14.869999885559082,15.56999969482422,10653100.0,-0.030225097187384642,1.4000005868768468,1.8148173003903074,25.4752958564862,30.819865769731745,0.5607184073842877,1.6900997057323686,0.7172826938113452,-1.8754814453630537,21.230402853253256,0.7799997329711914,-0.8129369744100714,-1.4160001277923584,-3.538247233165677,0.7062469775809586,-2.4771236804790178,-0.35487657510569903,1.4687372696459953,31.927716034665504,-4.739062388912817,1.0611235526866585,7,0.4850001335144043,1.2549996376037598,0.9925003051757812,-0.9749994277954102,-0.4499998092651367,0,0.051724120485240555,1.5245899588981977,15.550000190734865,-1.0999958674139112,16.0,2.749994635589644,15.510000228881836,0.051724120485240555
2024,2008-07-22,15.239999771118164,15.270000457763672,14.489999771118164,14.890000343322756,13345700.0,0.010610069510715636,2.8048739640442224,-0.7142848801678405,25.897913959481997,28.907207659259054,0.17626503430833296,1.4152126486296126,0.6284129470533735,-1.9948320473498704,19.26120044903516,0.7800006866455078,-0.9441732243129408,-1.1370002269744859,-3.260781332085962,0.986780878136992,-2.198890779530224,-0.07510967441874783,1.1336384192999027,43.60466857031974,9.98267260550007,1.0618905525557387,7,0.04499959945678356,1.0949997901916504,0.8325004577636719,-1.1349992752075195,-0.8000001907348633,1,0.041338590807255216,1.4000005868768468,15.079999923706055,1.5245899588981977,15.550000190734865,-1.0999958674139112,16.0,0.041338590807255216
2025,2008-07-23,15.09000015258789,15.699999809265135,14.899999618530273,15.380000114440918,12157700.0,-0.009842494802036805,-1.3880565997719672,-0.8285726741889029,29.653684032350597,28.61990499933422,0.29277886041970547,1.459694093602792,0.8392724678298027,-1.8032057140964586,17.630504378850194,0.8000001907348615,-1.1165347573632474,-1.1724998950958252,-3.315433245026636,0.9704334548349856,-2.243966570061229,-0.10103322013041982,1.122546955130911,34.883757034737116,-1.8721606383155134,1.071466674965405,7,0.194999217987057,1.2449994087219238,1.0,-0.9849996566772461,-0.3299999237060547,2,0.06361822894402147,2.8048739640442224,15.239999771118164,1.4000005868768468,15.079999923706055,1.5245899588981977,15.550000190734865,0.06361822894402147
2026,2008-07-24,14.470000267028807,14.800000190734865,14.350000381469727,14.699999809265135,16467100.0,-0.04108680445922697,1.0930208832348347,0.7931019741060946,26.396917077552075,28.14820340729892,0.8115709388917107,1.894059565210819,1.494839837184097,-1.151148633671161,15.695444526504133,0.7399997711181641,-1.299240923955841,-1.6129998207092289,-3.723146858153447,0.4971472167349891,-2.668073339431336,-0.5579263019871199,1.5943430446066689,7.317068915788092,-28.68014252705469,1.0550735187221087,7,0.8099994659423828,1.8599996566772479,1.6649999618530291,-0.3649997711181623,-0.3600006103515625,3,0.09467863581735725,-1.3880565997719672,15.09000015258789,2.8048739640442224,15.239999771118164,1.4000005868768468,15.079999923706055,0.09467863581735725
2027,2008-07-25,14.789999961853027,14.920000076293945,13.989999771118164,14.09000015258789,18424500.0,0.022114698612229367,-1.0666660308841933,-3.0434834889622344,29.39000968658307,28.38164177283561,0.44948166242759946,1.4565675399271143,1.2235636284882219,-1.4404176770235022,14.861338884336451,0.9300003051757812,-1.3250205556191048,-1.171000146865845,-3.2840664719548727,0.9420661782231825,-2.227533309410358,-0.1144669843213304,1.1029090567658741,46.78363584142242,10.610386150180332,1.0565331625445142,7,0.30999946594238104,1.359999656677246,1.3949999809265137,-0.6849994659423828,-0.619999885559082,4,0.08113588994998144,1.0930208832348347,14.470000267028807,-1.3880565997719672,15.09000015258789,2.8048739640442224,15.239999771118164,0.08113588994998144
2028,2008-07-28,14.479999542236328,14.81999969482422,14.43000030517578,14.550000190734865,8221600.0,-0.020960136606914426,-3.588251793758396,-0.1000009536745788,28.961735249576037,28.454565143750585,0.7418693490447676,1.5963875332374542,1.553899531980445,-1.0983031679658257,13.939855370452692,0.38999938964844105,-1.312824972286018,-1.3210005283355706,-3.3696398665527454,0.7276388098816042,-2.345320197444156,-0.2966808592269832,1.1845603666824847,28.65495673609158,-7.5521018966521645,1.0243196691085872,7,0.6199998855590803,1.6700000762939453,1.6975007057189941,-0.3749990463256836,-1.8499994277954102,0,0.08218235992249423,-1.0666660308841933,14.789999961853027,1.0930208832348347,14.470000267028807,-1.3880565997719672,15.09000015258789,0.08218235992249423
2029,2008-07-29,14.779999732971193,14.920000076293945,14.479999542236328,14.59000015258789,11121800.0,0.02071824587147275,-1.1463398749060865,-2.714254574188319,41.999995337591265,30.316482141470622,0.44649567382318267,1.1273626143065858,1.2678240022601077,-1.3604463173101244,12.587625364764204,0.4400005340576172,-1.2562179584988407,-0.8770003318786603,-2.774767795425534,1.0207671316682134,-1.825884063652099,0.07188339989477655,0.6836129594115423,46.19882714792842,5.685264095864277,0.948883731773437,7,0.3199996948242152,1.3699998855590803,1.4050002098083478,-0.6749992370605487,-2.8400001525878924,1,-0.010148824170521209,-3.588251793758396,14.479999542236328,-1.0666660308841933,14.789999961853027,1.0930208832348347,14.470000267028807,-0.010148824170521209
2030,2008-07-30,14.710000038146973,15.0,14.399999618530273,14.84000015258789,9918500.0,-0.00473610934295654,1.6666694923695426,-0.6842126397261379,39.22902440390475,30.540356998223547,0.43704092691007723,1.0063830885840783,1.3615381767881907,-1.2433513334764008,11.409611260833094,0.6000003814697266,-1.153228376110377,-0.7929999828338623,-2.44606874272527,0.8600687770575455,-1.619534362779568,0.033534397111841585,0.5767791036840144,71.28713899658376,27.268528481823537,0.8265343799457039,7,0.2799997329711914,1.4399995803833008,1.6524996757507324,-0.5050001144409162,-2.319999694824217,2,-0.0183548917106382,-1.1463398749060865,14.779999732971193,-3.588251793758396,14.479999542236328,-1.0666660308841933,14.789999961853027,-0.0183548917106382
2031,2008-07-31,14.789999961853027,15.140000343322756,14.420000076293945,14.470000267028807,14173300.0,0.005438472025737218,-2.4285720773293575,-2.4615339471078155,43.19809210448453,32.24474085644562,0.18701952234908248,0.7954734905692025,1.3208559518445213,-1.2702031691252955,10.597953599050571,0.7200002670288104,-1.0539643732515565,-0.6040000915527344,-2.1325828438381613,0.9245826607326908,-1.368291467695446,0.1602912845899791,-0.8000001907348633,69.56519936344333,22.816922534559225,0.7642913761427127,7,0.05499982833862305,1.359999656677246,1.5924999713897705,-0.5850000381469709,-2.680000305175783,3,-0.0020283795164683927,1.6666694923695426,14.710000038146973,-1.1463398749060865,14.779999732971193,-3.588251793758396,14.479999542236328,-0.0020283795164683927
2032,2008-08-01,14.6899995803833,15.010000228881836,14.550000190734865,14.770000457763672,9371300.0,-0.006761351029591078,-1.5555582046534207,-0.25000298023507955,45.024867891181486,34.41691552696731,0.1700862109136807,0.7587429778433048,1.4682045315471584,-1.1196513684103628,10.655284529670329,0.4600000381469709,-0.9763435820317952,-0.5925004482269287,-1.9702927579020226,0.7852918614481652,-1.2813966030644757,0.09639570661061825,-0.6769997978210451,39.1891456504116,-9.673241609534053,0.6888961548375466,8,0.1550002098083496,1.4050006866455078,1.887500286102295,-0.3599996566772443,-3.0699996948242188,4,-0.03948263718676859,-2.4285720773293575,14.789999961853027,1.6666694923695426,14.710000038146973,-1.1463398749060865,14.779999732971193,-0.03948263718676859
2033,2008-08-04,14.229999542236328,14.68000030517578,14.15999984741211,14.56999969482422,12813400.0,-0.03131382241570968,-1.166670640313434,4.24995529700671,40.765757590142094,36.06889815259621,0.5552213394511512,1.0529935723310828,1.9634466508874482,-0.6141356724497093,10.280140256213443,0.5299997329711914,-1.034015596976257,-0.9130004405975338,-2.1021287907967547,0.2761279096016871,-1.5075646156971452,-0.3184362654979225,-0.19445974845886305,7.142822387979804,-42.44962609571232,0.5945641750996105,8,0.6150002479553223,1.8650007247924805,2.3525004386901855,0.10000038146972834,-2.8399991989135724,0,-0.004216406737350686,-1.5555582046534207,14.6899995803833,-2.4285720773293575,14.789999961853027,1.6666694923695426,14.710000038146973,-0.004216406737350686
2034,2008-08-05,14.59000015258789,14.720000267028807,14.09000015258789,14.359999656677244,13182300.0,0.025298708498411315,1.5714252349636064,-0.6764717432036728,39.4009211526714,37.151924499298524,0.10428907797994924,0.5478101746104116,1.6413413310060676,-0.9375615063967668,10.513356228088412,0.6300001144409162,-1.0012160537038515,-0.4429997920989983,-1.3684096506609933,0.48241006646299667,-0.9057047213799958,0.019705137181999177,-0.5323711478195197,47.61903896894193,1.2090476106318775,0.46270492928099743,8,-0.02500009536743164,1.505000114440918,1.992499828338623,-0.17000055313109996,-2.909999847412111,1,-0.13433858928365527,-1.166670640313434,14.229999542236328,-1.5555582046534207,14.6899995803833,-2.4285720773293575,14.789999961853027,-0.13433858928365527
2035,2008-08-06,14.880000114440918,15.119999885559082,14.170000076293945,14.640000343322756,15284900.0,0.01987662500480436,1.6388908757122762,1.0434750158599686,36.47343245556146,38.27153731907734,-0.24432548223607853,0.2202733276988642,1.4008025104105002,-1.1823825133209063,11.416845985011314,0.9499998092651367,-0.8993054209769831,-0.12199983596801722,-1.0227505268132013,0.7787508548771669,-0.5723751813906084,0.32837550945457394,-0.8007236829014595,75.2380779378839,32.75942977200854,0.450375345422592,8,-0.315000057220459,1.0799999237060547,1.7024998664855957,-0.40500020980834783,-3.2799997329711914,2,-0.19758067953268166,1.5714252349636064,14.59000015258789,-1.166670640313434,14.229999542236328,-1.5555582046534207,14.6899995803833,-0.19758067953268166
2036,2008-08-07,15.300000190734865,15.720000267028807,14.609999656677244,14.920000076293945,17013500.0,0.02822581136181168,-1.2199991035469897,1.5833353201567397,46.95863792124091,40.223607122928215,-0.5969883124559949,-0.24040558946265556,1.031972861109912,-1.5543026890580816,11.7520239753522,1.1100006103515625,-0.7990542331341626,0.3160002231597918,-0.5427971458288443,1.174797592148428,-0.11339846133452625,0.7453989076541099,-1.2100000381469744,74.23312596281626,32.59673787198591,0.4293986844943185,8,-0.39499998092651545,0.6149997711181623,1.2824997901916486,-0.6600003242492694,-4.500000000000002,3,-0.1901960660872607,1.6388908757122762,14.880000114440918,1.5714252349636064,14.59000015258789,-1.166670640313434,14.229999542236328,-0.1901960660872607
2037,2008-08-08,15.550000190734865,15.81999969482422,15.210000038146973,15.369999885559082,9752300.0,0.016339869077347524,-1.4399986267089915,0.47368487096539663,56.0411340044683,43.232429206805136,-0.8133807101705841,-0.501134829050395,0.8454852001656281,-1.7546002691069642,11.361566613730018,0.6099996566772479,-0.7207932097592931,0.556500196456911,-0.32374580395893915,1.436746196872761,0.11637719624898502,0.9966231966648369,-1.3948000335693376,84.39308811953016,39.81311392364182,0.44012300020792533,8,-0.5950002670288104,0.27999973297118963,1.3049995899200422,-0.6900005340576172,-4.860000610351564,4,-0.22122189658282265,-1.2199991035469897,15.300000190734865,1.6388908757122762,14.880000114440918,1.5714252349636064,14.59000015258789,-0.22122189658282265
2038,2008-08-11,15.81999969482422,16.209999084472653,15.789999961853027,15.899999618530273,15913500.0,0.017363311947110383,-5.000013623978151,-0.44444326707072707,57.2499990463257,44.926874063331184,-0.9759426457835332,-0.7522065036596413,0.5377045364646786,-1.9642004708157224,11.417468692225935,0.6599988937377876,-0.5473386065162664,0.78999972343445,-0.1645022253705406,1.7445016722394406,0.3127487490319538,1.2672506978369462,-1.5649115653991714,81.60379310655088,35.37612981102459,0.47725097440249536,8,-0.6700000762939489,0.010000228881834161,0.895000219345091,-0.9250001907348633,-5.6999998092651385,0,-0.26548671872852436,-1.4399986267089915,15.550000190734865,-1.2199991035469897,15.300000190734865,1.6388908757122762,14.880000114440918,-0.26548671872852436
2039,2008-08-12,15.93000030517578,15.989999771118164,15.239999771118164,15.979999542236328,19545500.0,0.006953262482523703,20.42866485013624,0.6249910592947933,60.60605987628243,47.3021002269287,-1.0120930304157447,-0.8357486784009645,0.39300104876584463,-2.010792564079173,11.206353199169229,0.75,-0.3987068509583853,0.8560003280639634,-0.18003278873703188,1.8920334448649587,0.3379837696634649,1.374016886464462,-1.5185192993469219,86.27456296918234,37.016951097001396,0.5180165584004977,8,-0.7800006866455078,-0.39000034332275213,1.22999954223633,-0.8750004768371529,-5.340000152587889,1,-0.284996853413615,-5.000013623978151,15.81999969482422,-1.4399986267089915,15.550000190734865,-1.2199991035469897,15.300000190734865,-0.284996853413615
2040,2008-08-13,16.020000457763672,16.200000762939453,15.65999984741211,15.880000114440918,11037300.0,0.005649726984540582,1.1599995422372011,-2.8000495918210646,72.59474667444434,50.56839517914646,-1.00211041577103,-0.9334397965740155,0.2679836186215141,-2.04627642281557,10.925866006783739,0.5400009155273438,-0.2087211688233701,0.920500469207763,-0.1835874009549343,2.0245883393704602,0.3684565341264143,1.4725444042891116,-1.4646380056433106,88.12508158388692,32.17585021331474,0.552043935081349,8,-0.8700008392334002,-0.6400003433227539,1.1224989891052246,-0.7100005149841291,-4.960000038146973,2,-0.27091136258267867,20.42866485013624,15.93000030517578,-5.000013623978151,15.81999969482422,-1.4399986267089915,15.550000190734865,-0.27091136258267867
2041,2008-08-14,16.319999694824222,16.459999084472653,15.779999732971193,15.90999984741211,8584400.0,0.018726543601012446,-1.029848579310104,2.9285631569267494,72.43400840967155,53.613855236756464,-1.1870908278198051,-1.2735308479448086,-0.054919893912018125,-2.290100110253613,11.544129808828702,0.6799993515014595,-0.12165548290172268,1.2044997215271032,0.037957652793252805,2.3710417902609535,0.621228687160178,1.7877707558940283,-1.6322663121156769,88.8000402832344,30.382282738317855,0.5832710343669248,8,-1.0450000762939506,-1.095000267028814,0.5075001716613734,-0.8899998664855957,-5.8499994277954155,3,-0.28921564960883006,1.1599995422372011,16.020000457763672,20.42866485013624,15.93000030517578,-5.000013623978151,15.81999969482422,-0.28921564960883006
2042,2008-08-15,15.880000114440918,16.629999160766598,15.850000381469727,16.430000305175778,19320800.0,-0.026960759106070764,-1.5573744862272036,-1.3414643790879877,69.77401959450516,56.83699545946347,-0.6264118327438073,-0.8511814006122194,0.3375699625209023,-1.7997453631067124,11.896829063690317,0.7799987792968714,-0.017254242523671692,0.7480001449584961,-0.4532379812632037,1.9492382711801959,0.1473810818476462,1.348619208069346,-1.0150401615559623,46.04321038476328,-15.472641754877863,0.6006190631108499,8,-0.5200004577636737,-0.5700006484985369,0.7925000190734863,-0.3500003814697248,-5.640000343322754,4,-0.3198992372227011,-1.029848579310104,16.319999694824222,1.1599995422372011,16.020000457763672,20.42866485013624,15.93000030517578,-0.3198992372227011
2043,2008-08-18,15.859999656677244,16.100000381469727,15.539999961853027,16.0,11459400.0,-0.0012594746611800378,2.2941093973078424,0.2545459904944762,66.56441484478793,59.855161425254195,-0.39211561151811836,-0.8113473426456199,0.3265796351764383,-1.7235659916651613,11.768208751953761,0.5600004196166992,0.06537719648300389,0.6889997005462636,-0.5550159941503185,1.9330153952428475,0.06699185319797252,1.3110075478945546,-0.783234998846492,44.604327899445614,-18.070391113554706,0.6220078473482917,8,-0.46000003814697266,-0.5500001907348633,0.4475002288818377,-0.32999992370605113,-5.380000114440916,0,-0.3259773132540589,-1.5573744862272036,15.880000114440918,-1.029848579310104,16.319999694824222,1.1599995422372011,16.020000457763672,-0.3259773132540589
2044,2008-08-19,15.869999885559082,16.040000915527347,15.539999961853027,15.739999771118164,13028000.0,0.0006305314689982744,1.1276537894174936,-0.9285699688694101,68.124993294479,63.37200151846726,-0.22512822538255683,-0.8134347769249466,0.28732250650396907,-1.6754814459190719,11.270177339910138,0.50000095367432,0.15360403640527132,0.667499923706055,-0.615176258981144,1.9501761063932523,0.026161832362456394,1.3088380150496537,-0.6068470873760283,30.275244608892727,-30.016674867056963,0.6413380913435986,8,-0.25000047683716176,-0.560000419616701,0.36999988555908203,-0.3200001716613752,-5.109999656677246,1,-0.3623188431924449,2.2941093973078424,15.859999656677244,-1.5573744862272036,15.880000114440918,-1.029848579310104,16.319999694824222,-0.3623188431924449
2045,2008-08-20,16.049999237060547,16.309999465942386,15.859999656677244,16.0,9217400.0,0.011342114228069633,-1.727272201832214,0.38460917727322746,69.09089700578065,65.83114141674945,-0.24776496893147737,-0.9674262519738761,0.10792399301938715,-1.7917678600599984,11.390859442451234,0.44999980926514205,0.31940446386681387,0.7994993209838874,-0.5362043416315174,2.1352029835992923,0.131647489676185,1.4673511522915899,-0.622824875367467,46.78895871812094,-11.820615569729057,0.6678518313077024,8,-0.12999963760376154,-0.7399997711181658,0.16750049591064453,-0.49999952316284,-6.34999942779541,2,-0.3401868750164888,1.1276537894174936,15.869999885559082,2.2941093973078424,15.859999656677244,-1.5573744862272036,15.880000114440918,-0.3401868750164888
2046,2008-08-21,15.84000015258789,16.25,15.710000038146973,16.079999923706055,6741100.0,-0.013084055729283395,-1.1599998474121094,-4.800068665598535,66.8621839484534,67.03348029941446,0.05239880984870737,-0.6846289791311513,0.3270569938710395,-1.5223025832315535,10.916507480075497,0.5399999618530273,0.4745376018182075,0.521000242233276,-0.7863861537895573,1.8283866382561094,-0.13269295577813978,1.1746934402446918,-0.3000001907348633,27.522973506208164,-32.157521286587325,0.6536931980114166,8,0.09499931335449041,-0.5300006866455096,0.33499956130981445,-0.29000043869018377,-7.210000038146973,3,-0.30176765700284724,-1.727272201832214,16.049999237060547,1.1276537894174936,15.869999885559082,2.2941093973078424,15.859999656677244,-0.30176765700284724
2047,2008-08-22,15.989999771118164,16.190000534057614,15.880000114440918,16.040000915527347,6452100.0,0.00946967279579014,-1.296295511380468,0.20833830039181636,78.3871144385131,69.38204867632416,-0.03198698365875252,-0.7801150210302072,0.18135265730104777,-1.613276112431521,10.096181711284524,0.350000381469723,0.6374412237684712,0.6109998703002937,-0.7042852527549606,1.926284993355548,-0.046642691227333444,1.2686424318279208,-0.319199905395509,58.44157130949449,-7.558881603265348,0.6576425615276272,8,-0.055000305175783026,-0.680000305175783,0.18499994277954102,-0.4400000572204572,-6.689999580383301,4,-0.34521573377754644,-1.1599998474121094,15.84000015258789,-1.727272201832214,16.049999237060547,1.1276537894174936,15.869999885559082,-0.34521573377754644
2048,2008-08-25,15.670000076293945,16.170000076293945,15.619999885559082,16.170000076293945,10843100.0,-0.020012489018431112,1.2000007629394531,9.999771123401922,67.64707165652732,70.1643833185736,0.29558117677448337,-0.3861926765077861,0.47268129654633384,-1.2407810394622238,9.191390301420602,0.5500001907348633,0.7172424145406406,0.23150014877319336,-1.018599251886343,1.4815995494327314,-0.3935495515565748,0.8565498491029615,0.9599990844726527,16.883142618989446,-49.31740158731231,0.6250497003297688,8,0.41499948501586914,-0.3600006103515643,0.3599996566772461,-0.12000036239623846,-6.550000190734863,0,-0.34652203438023277,-1.296295511380468,15.989999771118164,-1.1599998474121094,15.84000015258789,-1.727272201832214,16.049999237060547,-0.34652203438023277
2049,2008-08-26,14.630000114440918,15.119999885559082,14.289999961853027,14.880000114440918,38613000.0,-0.06636885493232203,1.273973819663993,0.5,46.71915800265929,67.28931791059749,1.2647896043883957,0.676687630255401,1.4755250800307422,-0.15380030505968634,8.947914143601244,1.380000114440918,0.7116205988873183,-0.8009998321533196,-2.0693995597018535,0.4673998953952161,-1.4351996959275866,-0.16679996837905264,1.9797990608215308,16.83169485435923,-46.23350975972154,0.6341998637742675,8,0.8299994468688947,0.6799993515014631,1.3199996948242188,1.0249996185302752,-6.090000152587891,1,-0.2836637416091491,1.2000007629394531,15.670000076293945,-1.296295511380468,15.989999771118164,-1.1599998474121094,15.84000015258789,-0.2836637416091491
2050,2008-08-27,14.4399995803833,14.850000381469727,14.260000228881836,14.739999771118164,21111100.0,-0.012987049389703853,1.2692251967406434,1.2000007629394531,37.98881163589867,63.46207382462273,1.3489544524880372,0.891110990879163,1.6299088222835643,0.08798194879485344,8.702142159830425,0.5900001525878906,0.6716248420963442,-0.9775003433227543,-2.2834040008076713,0.32840331416216273,-1.6304521720652119,-0.32454851458029665,2.0770076263427697,9.045194583129259,-50.43418801166661,0.6529518287424582,8,1.0050001144409162,0.8699998855590803,1.3699998855590803,1.2150001525878924,-5.929999351501465,2,-0.25484760792519234,1.273973819663993,14.630000114440918,1.2000007629394531,15.670000076293945,-1.296295511380468,15.989999771118164,-0.25484760792519234
2051,2008-08-28,14.760000228881836,14.890000343322756,14.399999618530273,14.710000038146973,23304700.0,0.02216071037379086,2.161290719530891,-0.1666671964853945,39.17807875576026,60.06252484253996,0.8765782874167662,0.5994834281326611,1.285657343246971,-0.17465706680110493,8.620087135494531,0.49000072479248225,0.6097246555446265,-0.6559997081756599,-1.9650033766899817,0.6530039603386601,-1.3105015424328208,-0.001497873918498982,1.6215865591735792,25.90673165486685,-29.164564918497017,0.6545018342571602,8,0.5249996185302752,0.5499992370605451,1.049999237060545,0.9299993515014684,-6.65000057220459,3,-0.3428184512975463,1.2692251967406434,14.4399995803833,1.273973819663993,14.630000114440918,1.2000007629394531,15.670000076293945,-0.3428184512975463
2052,2008-08-29,14.109999656677244,14.4399995803833,13.800000190734865,14.170000076293945,30078400.0,-0.04403797846376001,1.1333333333333273,-1.2000038146827492,28.784117227642568,55.864713996190474,1.3958935808593314,1.2688589944713424,1.8662804249165372,0.5312641594199743,8.751133808790582,0.9600000381469709,0.47283773896138115,-1.2770002841949477,-2.6763099326897812,0.12230936429988581,-1.9766551084423636,-0.5773454599475301,2.1442919378277576,13.080146873899562,-37.038996682076885,0.6996548242474171,8,0.9450001716613823,1.105000019073488,1.6950001716613787,1.6700000762939489,-6.52999973297119,4,-0.38837701456945384,2.161290719530891,14.760000228881836,1.2692251967406434,14.4399995803833,1.273973819663993,14.630000114440918,-0.38837701456945384
2053,2008-09-02,14.170000076293945,14.40999984741211,13.869999885559082,14.350000381469727,12711300.0,0.00425233317339635,2.600008900982923,2.9999841055391308,27.88944181771315,51.394097165438716,1.196814076799054,1.2692059407430527,1.7371364710874886,0.5247479090162308,8.459866633638043,0.5399999618530273,0.3027329891879891,-1.2139998912811283,-2.6239703530773824,0.19597057051512756,-1.918985122179258,-0.5090146603830004,1.8879482059094457,28.03030084096745,-16.791881166510045,0.7049852308981279,9,0.8849997520446813,1.044999599456787,1.4549994468688965,1.7849998474121112,-6.650000095367432,1,-0.34368382916994256,1.1333333333333273,14.109999656677244,2.161290719530891,14.760000228881836,1.2692251967406434,14.4399995803833,-0.34368382916994256
2054,2008-09-03,12.630000114440918,13.979999542236328,12.550000190734865,13.979999542236328,32020800.0,-0.10868030723792366,1.1185184557251187,7.499984105455008,18.78452349736132,45.80450010894768,2.4908244405180966,2.798309544092433,3.1838366373750553,2.1174842213585023,8.466814882385135,1.6199998855590803,0.12022309256761687,-2.655999851226806,-4.503050348772131,-0.8089493536814789,-3.5795250999994686,-1.7324746024541433,3.2473123204449905,3.4187999354435132,-34.44179643101177,0.9235252487726632,9,1.7699999809265137,1.9599995613098145,2.994999408721924,3.3249998092651385,-5.329999923706056,2,-0.27790975432126597,2.600008900982923,14.170000076293945,1.1333333333333273,14.109999656677244,2.161290719530891,14.760000228881836,-0.27790975432126597
2055,2008-09-04,11.9399995803833,12.289999961853027,11.710000038146973,12.270000457763672,32879900.0,-0.05463187076844778,2.1351356924322054,0.24444519796521136,12.371137230277782,39.749939362483715,2.834599344619006,3.4327586454699226,3.7783330248787514,2.8572232017322854,9.293721351302775,0.9200000762939453,-0.07640490413822576,-3.199000358581543,-5.574479539467426,-0.8235211776956604,-4.386739949024484,-2.0112607681386017,3.6045816300875035,7.232689313330562,-23.185376956013812,1.1877395904429413,9,2.0100007057189924,2.2300000190734846,3.684999942779541,4.015000343322756,-4.939999580383301,3,-0.28475709698652485,1.1185184557251187,12.630000114440918,2.600008900982923,14.170000076293945,1.1333333333333273,14.109999656677244,-0.28475709698652485
2056,2008-09-05,12.390000343322756,12.489999771118164,11.720000267028807,11.720000267028807,18523900.0,0.03768850743334862,-1.2985057206218455,-2.03029786348623,20.068621998298823,33.27010686912657,2.060426922810654,2.902376286980532,3.2141662787671663,2.4618389530008375,10.896893348288533,0.7699995040893572,-0.28860048471430133,-2.603499603271482,-5.275437756494382,0.06843854995141818,-3.9394686798829337,-1.2675305266600319,2.6944311264691887,24.908440263647392,-3.387199563571663,1.3359690766114503,9,1.5499997138977033,1.7799992561340297,3.179999351501463,3.564999580383301,-4.550000190734864,4,-0.313155771342003,2.1351356924322054,11.9399995803833,1.1185184557251187,12.630000114440918,2.600008900982923,14.170000076293945,-0.313155771342003
2057,2008-09-08,12.109999656677244,12.850000381469727,11.960000038146973,12.729999542236328,13566000.0,-0.02259892484961956,1.0697644761398883,-0.9253728581473646,19.211833074165824,27.888413693308628,1.9357330167100084,3.068785052916912,3.4011509665923025,2.789474597960469,12.513833427847091,0.8900003433227539,-0.5509152443572294,-2.7115002632141127,-5.66106420301359,0.2380636765853641,-4.186282233113852,-1.2367182933143734,2.569500041317303,14.81480173286161,-10.946237116708552,1.4747819698997384,9,1.305000305175783,2.059999942779541,3.3875000476837176,3.845000267028812,-4.429999828338622,0,-0.3303055419819494,-1.2985057206218455,12.390000343322756,2.1351356924322054,11.9399995803833,1.1185184557251187,12.630000114440918,-0.3303055419819494
2058,2008-09-09,11.619999885559082,12.149999618530273,11.460000038146973,12.140000343322756,15024900.0,-0.040462409992553905,1.5555586952298537,0.8387105705588384,17.656020064025398,24.659176144571532,2.001280768437919,3.4024431374279267,3.7760160212507845,3.3268193332941447,13.947495163711688,0.6899995803833008,-0.8297083023788794,-2.991500043869019,-6.226026156250949,0.2430260685129113,-4.608763100059985,-1.3742369876780547,2.703159853253757,6.349201543590305,-18.06252577144975,1.6172630561909649,9,1.5550003051757812,2.4249997138977033,3.8500001430511475,4.335000038146974,-4.480000019073485,1,-0.3476764201068362,1.0697644761398883,12.109999656677244,-1.2985057206218455,12.390000343322756,2.1351356924322054,11.9399995803833,-0.3476764201068362
2059,2008-09-10,11.390000343322756,11.859999656677244,11.31999969482422,11.81999969482422,11918100.0,-0.01979342035296927,1.1176499187505882,0.8269211018596605,14.803643265397312,22.08304632562694,1.9258808596107002,3.451856454055699,3.8864791769906066,3.594205773929426,15.668191403669498,0.5399999618530238,-1.1945058531360218,-2.994499588012694,-6.46783538565832,0.47883620963293083,-4.731167486835508,-1.2578316891898815,2.5323170373968615,4.575203730921853,-16.303455877026153,1.7366678988228126,9,1.7149996757507324,2.5849990844726545,4.079999685287474,4.564999580383301,-4.000000476837159,2,-0.33977175116285063,1.5555586952298537,11.619999885559082,1.0697644761398883,12.109999656677244,-1.2985057206218455,12.390000343322756,-0.33977175116285063
2060,2008-09-11,11.68000030517578,11.9399995803833,11.050000190734863,11.170000076293944,16451900.0,0.025460926524293992,-1.3733317057291778,-1.1860488326343408,18.955237392217043,19.836063951899916,1.34460222687078,2.9724421816075317,3.4736571080167096,3.333120289562446,17.81456642853907,0.8899993896484375,-1.5197709097552838,-2.4874996185302756,-6.071145765740171,1.0961465286796201,-4.2793226921352225,-0.6956765449253286,1.8259462458005746,35.00000264909494,14.343747371161676,1.7918230736049476,9,1.0649995803833026,2.159999370574951,3.6499998569488543,4.274999618530277,-4.310000419616697,3,-0.375,1.1176499187505882,11.390000343322756,1.5555586952298537,11.619999885559082,1.0697644761398883,12.109999656677244,-0.375
2061,2008-09-12,11.600000381469727,11.68000030517578,11.31999969482422,11.479999542236328,11554200.0,-0.006849308357517958,1.5714266251592364,0.23529565760489476,16.892930471563687,18.51482097900226,1.038417866303794,2.82556928795044,3.453808139667867,3.448249909212592,19.74386501478615,0.36000061035155895,-1.713492105410868,-2.3314995765686035,-5.939877184704976,1.2768780315677706,-4.13568838063679,-0.5273107725004174,1.463875824663159,30.555562914152894,14.07252594097767,1.8041888040681868,9,1.1299996376037598,2.239999294281004,3.6624996662139893,4.35499954223633,-4.330000400543213,4,-0.3965517439825208,-1.3733317057291778,11.68000030517578,1.1176499187505882,11.390000343322756,1.5555586952298537,11.619999885559082,-0.3965517439825208
2062,2008-09-15,10.800000190734863,11.239999771118164,10.579999923706056,11.1899995803833,18164200.0,-0.0689655314160863,1.6938781865387762,-3.2499721846936342,15.752478847822502,17.166269537903297,1.4745865127306086,3.399783738378627,4.14421656984103,4.264873709576495,21.72793660125379,1.02000045776367,-1.8965585644842307,-2.8774997711181634,-6.621018114676595,0.8660185724402663,-4.749258942897377,-1.0057405993389494,1.9013783326263791,14.012758585500162,-2.3197137370093586,1.8717591717792148,9,1.4799995422363281,2.804999351501465,4.609999895095825,5.154999732971193,-4.060000419616699,0,-0.2740740727658788,1.5714266251592364,11.600000381469727,-1.3733317057291778,11.68000030517578,1.1176499187505882,11.390000343322756,-0.2740740727658788
2063,2008-09-16,10.6899995803833,10.970000267028807,10.3100004196167,10.399999618530273,22618300.0,-0.01018524151934086,-1.808519790840223,-0.7435908094995892,18.122994276106127,17.092766291097167,1.161143024957699,3.2702700765361037,4.137863853822825,4.379850046482222,24.308066239906637,0.6599998474121076,-2.1365267510463326,-2.72900037765503,-6.5511401508458,1.09313939553574,-4.640070264250415,-0.817930491059645,1.5871032230469044,23.312843951887984,6.7525593797423795,1.911069886595385,9,0.8900008201599121,2.780000209808348,4.702500343322754,5.434999942779541,-4.119999408721923,1,-0.28157155006518275,1.6938781865387762,10.800000190734863,1.5714266251592364,11.600000381469727,-1.3733317057291778,11.68000030517578,-0.28157155006518275
2064,2008-09-17,10.119999885559082,10.609999656677246,10.09000015258789,10.369999885559082,18691700.0,-0.05332083416263156,-2.354841289862117,-0.8620690789149158,17.073189524358085,17.615216545994976,1.4948566071359881,3.5704666682209414,4.589902529581453,4.951880797057033,27.071202135255078,0.5999994277954102,-2.3116803024105117,-3.0115000724792473,-6.9213917105278995,0.8983915655694048,-4.966445891503573,-1.0565542534549213,1.763682441108422,1.6216076891948668,-15.232915242085731,1.9549458190243265,9,1.3500003814697266,3.2399997711181623,5.369999885559082,6.009999752044678,-3.809999942779541,2,-0.29446640837672844,-1.808519790840223,10.6899995803833,1.6938781865387762,10.800000190734863,1.5714266251592364,11.600000381469727,-0.29446640837672844
2065,2008-09-18,10.59000015258789,10.979999542236328,10.109999656677246,10.510000228881836,19639400.0,0.04644271465847383,1.0232585991612089,-0.31999969482421875,18.926987521795212,17.48836827082791,0.9087893216297989,2.81475782074585,4.046557534708212,4.4900183359229615,29.376680095598758,0.869999885559082,-2.502774541976539,-2.2684998512268066,-6.0816475679514745,1.5446478654978613,-4.175073709589141,-0.3619259928644727,0.9349457392636911,31.446537862666148,15.086976803523186,1.9065738583623344,9,0.880000114440918,2.7699995040893537,4.75499963760376,5.559999465942383,-4.499999999999999,3,-0.302171882907887,-2.354841289862117,10.119999885559082,-1.808519790840223,10.6899995803833,1.6938781865387762,10.800000190734863,-0.302171882907887
2066,2008-09-19,11.0600004196167,11.829999923706055,10.93000030517578,11.220000267028807,20660800.0,0.04438151654926603,-3.2857116906825756,-1.9999999999999778,26.64626320465989,18.314416063105025,0.2573516792083588,2.074659651038866,3.5020037121409704,4.0292151391482385,31.552354955304462,1.239999771118164,-2.4835012872341338,-1.5594995975494381,-5.180150641514565,2.061151446415689,-3.3698251195320026,0.25082592443312635,-0.9700002670288086,55.7471491163165,37.362839529503376,1.8103255219825636,9,0.05999946594238281,2.299999237060545,4.2049994468688965,5.089999198913574,-5.000000476837158,4,-0.33363475533986464,1.0232585991612089,10.59000015258789,-2.354841289862117,10.119999885559082,-1.808519790840223,10.6899995803833,-0.33363475533986464
2067,2008-09-22,10.470000267028807,11.050000190734863,10.4399995803833,10.979999542236328,5423100.0,-0.053345400560874445,-1.1403505836647487,3.187498509882506,23.79604398193203,18.996640942872432,0.65961938763013,2.350418760334607,4.0187287055361,4.626511956180677,33.97799011805673,0.6200008392333984,-2.3699198424604493,-1.8734997749328635,-5.245360178907264,1.498360629041537,-3.5594299769200646,-0.18756957294566234,-0.3600006103515607,21.839089909576217,4.481816669147388,1.6859302019872004,9,0.5449995994567889,2.8899993896484375,4.779999256134033,5.679999351501467,-3.9800004959106428,0,-0.3056351675729607,-3.2857116906825756,11.0600004196167,1.0232585991612089,10.59000015258789,-2.354841289862117,10.119999885559082,-0.3056351675729607
2068,2008-09-23,10.239999771118164,10.600000381469727,10.079999923706056,10.43000030517578,8192900.0,-0.021967573070168833,-1.0392165662504234,0.37255059623428527,29.217398659715073,20.598169320018847,0.7524041649693629,2.2690970295177273,4.179974864057394,4.852965456726679,36.740915071243045,0.5200004577636701,-2.355995389157199,-1.8320002555847168,-4.940214094289299,1.2762135831198655,-3.386107174937008,-0.2778933362324256,1.5900001525878906,9.142848423549015,-9.565385734467942,1.554106919352291,9,0.7699999809265137,2.9549999237060582,5.094999790191649,5.909999847412109,-3.299999713897705,1,-0.3417968826397557,-1.1403505836647487,10.470000267028807,-3.2857116906825756,11.0600004196167,1.0232585991612089,10.59000015258789,-0.3417968826397557
2069,2008-09-24,10.479999542236328,10.68000030517578,10.220000267028807,10.390000343322754,9097100.0,0.023437478172126713,-1.1395382878636822,-0.47367866285198457,36.22642018693807,22.517189630543406,0.41319811396762596,1.7942400399239062,3.8738815239765287,4.614291044389864,37.95814873742681,0.46000003814697266,-2.3072165073915603,-1.3845004558563225,-4.323160869431955,1.5541599577193104,-2.853830662644139,0.08482975093149392,1.3150003814697264,22.85712105887269,2.5858846587089985,1.4693302067878165,9,0.47500038146972656,2.715000152587894,4.874999999999998,5.670000076293945,-3.299999713897706,2,-0.3730915592903351,-1.0392165662504234,10.239999771118164,-1.1403505836647487,10.470000267028807,-3.2857116906825756,11.0600004196167,-0.3730915592903351
2070,2008-09-25,10.760000228881836,10.970000267028807,10.31999969482422,10.59000015258789,12544400.0,0.026717623938536716,1.2033912003362117,1.888906549681576,34.1130655746573,24.43053797533159,-0.012324680939755694,1.2905757091243366,3.514848749659734,4.33965242838045,39.051885432444855,0.6500005722045863,-2.1873556812512085,-0.9204998016357422,-3.6322401926978145,1.7912405894263301,-2.2763699971667783,0.435370393895294,1.0006996948242186,38.85716029575887,18.380502840540824,1.3558701955310364,9,0.19499969482421875,2.4349994659423864,4.704999208450314,5.3899993896484375,-3.8000001907348633,3,-0.4135687910263858,-1.1395382878636822,10.479999542236328,-1.0392165662504234,10.239999771118164,-1.1403505836647487,10.470000267028807,-0.4135687910263858
2071,2008-09-26,9.699999809265137,10.3100004196167,9.56999969482422,10.270000457763672,30929200.0,-0.09851304805472605,1.2769233026446045,-3.352943486407342,29.610836447969234,25.970355486459,0.8379354158285075,2.0575484216555058,4.466073739715078,5.398586169648349,40.472780794641736,1.1900005340576154,-2.0509576081930927,-1.7275002002716064,-4.159227989650876,0.7042275891076635,-2.9433640949612414,-0.5116363055819715,2.027086114440918,8.783788573052286,-11.896450268119667,1.215863894689635,9,1.0,3.2100000381469727,5.9149997234344465,6.449999809265137,-2.999999999999999,4,-0.372164920377533,1.2033912003362117,10.760000228881836,-1.1395382878636822,10.479999542236328,-1.0392165662504234,10.239999771118164,-0.372164920377533
2072,2008-09-29,8.630000114440918,9.56999969482422,8.449999809265138,9.5,23930600.0,-0.11030924905814832,1.21782314710861,1.5263138521873416,26.96456858371316,26.95275263174867,1.75199029867305,2.8416427282614443,5.4271288596642115,6.46160569602427,41.59300536091503,1.2499999999999982,-1.9982294442105726,-2.523499917984008,-4.917213472266667,-0.12978636370134922,-3.7203566951253375,-1.3266431408426786,3.0108023601098637,7.14286795548909,-14.716051829557149,1.1968567771413294,9,1.5099997520446777,3.690000057220459,6.992499351501463,7.5199995040893555,-1.2699999809265146,0,-0.2977983936942127,1.2769233026446045,9.699999809265137,1.2033912003362117,10.760000228881836,-1.1395382878636822,10.479999542236328,-0.2977983936942127
2073,2008-09-30,9.300000190734863,9.300000190734863,8.560000419616701,8.800000190734863,13179500.0,0.07763616076583912,1.9599990844726491,-0.5747127192766105,34.92063863406355,28.935802532827058,0.9656299080701487,1.8847180452966406,4.668875298313502,5.786534548972195,42.77376825473159,0.7399997711181623,-1.9176017670526306,-1.6099998474121087,-3.6807078859448303,0.460708191120613,-2.6453538666784695,-0.5746458281457478,2.14935412389878,33.73016774068538,9.284897824277017,1.035354019266361,9,0.8399996757507324,3.0099997520446777,6.322499275207518,6.84999942779541,-2.19000005722046,1,-0.30215057655763977,1.21782314710861,8.630000114440918,1.2769233026446045,9.699999809265137,1.2033912003362117,10.760000228881836,-0.30215057655763977
2074,2008-10-01,9.119999885559082,9.31999969482422,8.890000343322754,9.260000228881836,8126100.0,-0.019354871127326034,2.3076965399865434,-0.2800006866455078,31.231675511456615,30.302990087233876,1.1050730302100042,1.884915746701303,4.751552841022191,5.958928562063093,42.89162019505466,0.4299993515014666,-1.7551872684316834,-1.6145001411437985,-3.6662976156311338,0.4372973333435368,-2.6403988783874652,-0.5886014039001317,2.149393158752451,26.587299785196223,3.3334958147498597,1.0258987372436676,10,1.0199999809265137,2.6649999618530273,6.577499628067017,7.029999732971191,-2.5,2,-0.2390350718962737,1.9599990844726491,9.300000190734863,1.21782314710861,8.630000114440918,1.2769233026446045,9.699999809265137,-0.2390350718962737
2075,2008-10-02,8.539999961853027,9.050000190734863,8.489999771118164,9.010000228881836,11827700.0,-0.06359648366053672,1.0363644560503678,3.3571365317674946,29.09836508750675,30.57544585199464,1.5239604382282117,2.3158719239960703,5.230319443805977,6.522922494266606,42.561702314516644,0.630000114440918,-1.6576240808137452,-2.024500083923339,-4.214501172742423,0.16550100489574504,-3.119500628332881,-0.929499539513797,2.5602294883557217,4.838716293263894,-16.768909931547107,1.095000544409542,10,1.2100000381469727,3.1300001144409197,6.8449995517730695,7.609999656677246,-2.0500001907348633,3,-0.15925060182544892,2.3076965399865434,9.119999885559082,1.9599990844726491,9.300000190734863,1.21782314710861,8.630000114440918,-0.15925060182544892
2076,2008-10-03,8.510000228881836,9.149999618530273,8.420000076293945,8.689999580383299,13732100.0,-0.003512849309741939,-3.0555568801044806,0.3829771260330583,32.519089860115685,31.544673171792823,1.2898441139769723,2.150547399384413,5.176637551950094,6.526998997440092,42.49223489820445,0.7299995422363281,-1.495069088004005,-1.8604998111724846,-4.057018385249535,0.33601876290456545,-2.9587590982110097,-0.7622405241339596,2.431215442870297,7.82610282105248,-14.13323705302593,1.0982592870385255,10,1.184999942779541,3.1449999809265137,6.867499351501463,7.6399993896484375,-2.3400001525878906,4,-0.18213867791382232,1.0363644560503678,8.539999961853027,2.3076965399865434,9.119999885559082,1.9599990844726491,9.300000190734863,-0.18213867791382232
2077,2008-10-06,8.109999656677246,8.399999618530272,7.6599998474121085,8.25,19330200.0,-0.04700359123928577,2.363638531080082,0.7777824872975498,31.140357114673165,31.758335222343725,1.474983787079017,2.3563228899791984,5.4762669989904875,6.902798315748605,43.164975154757634,0.8500003814697275,-1.3876658043577326,-2.060500383377075,-4.317713328897904,0.19671256214375354,-3.1891068561374887,-0.9318939106166617,2.629518767438231,27.108424736705445,5.1005181674127265,1.1286064727604141,10,1.2050004005432111,2.940000057220459,7.1875,8.039999961853027,-2.0099997520446786,0,-0.1738594213442668,-3.0555568801044806,8.510000228881836,1.0363644560503678,8.539999961853027,2.3076965399865434,9.119999885559082,-0.1738594213442668
2078,2008-10-07,7.579999923706055,8.409999847412111,7.559999942779541,8.399999618530272,13115800.0,-0.0653513878431331,1.0238089291147547,5.857126313853435,31.32353545472509,31.213570252097835,1.7746004032423723,2.7069226252649106,5.907661297493092,7.392495454299203,43.544534599132525,0.8499999046325701,-1.4073674961492095,-2.3885001182556156,-4.8161851712214645,0.03918493471023332,-3.60234264473854,-1.1746575917726911,2.851566642739085,1.1363627127378113,-22.481566947614642,1.2138425264829242,10,1.6850001811981201,3.4049999713897705,7.554999828338625,8.474999904632572,-1.8499999046325684,1,-0.029023719314773766,2.363638531080082,8.109999656677246,-3.0555568801044806,8.510000228881836,1.0363644560503678,8.539999961853027,-0.029023719314773766
2079,2008-10-08,7.519999980926514,8.029999732971191,7.199999809265138,7.300000190734862,19931800.0,-0.007915559813120088,-2.9523753838818023,-0.2682925269122357,25.978096091988505,30.30968475402352,1.5316368337496726,2.5951825539648326,5.85665418829546,7.406325263300971,43.918544918314424,0.8299999237060538,-1.356443393425323,-2.255000042915345,-4.8187351554638695,0.30873506963317965,-3.5368675991896072,-0.9731324866410827,2.5669785906787546,16.41026681853724,-5.960562316445607,1.281867556274262,10,1.2350001335144043,3.0699996948242188,7.614999771118166,8.534999847412113,-1.3600001335144052,2,-0.05452125644308781,1.0238089291147547,7.579999923706055,2.363638531080082,8.109999656677246,-3.0555568801044806,8.510000228881836,-0.05452125644308781
2080,2008-10-09,7.300000190734862,7.960000038146973,7.1500000953674325,7.730000019073486,11296200.0,-0.029255291323092014,-1.2191778674405829,-1.9545465382672984,19.38111209584953,29.173048714899117,1.351327919363876,2.6037127363603956,5.963058429424904,7.583516386068749,44.14211867783604,0.8099999427795401,-1.3857513860172173,-2.25599982738495,-4.882098885788953,0.3700992310190534,-3.5690493565869508,-0.9429502981829492,2.3828013541427877,7.500006556512403,-10.209045736983512,1.3130495292020015,10,1.0599997043609646,2.7000000476837167,7.19499969482422,8.129999637603763,-1.4900002479553214,3,-0.09315072430256022,-2.9523753838818023,7.519999980926514,1.0238089291147547,7.579999923706055,2.363638531080082,8.109999656677246,-0.09315072430256022
2081,2008-10-10,7.0,7.579999923706055,6.630000114440918,7.119999885559082,16312900.0,-0.04109591546526559,-1.2093027639932357,0.27906961270826924,20.34188482844708,28.437194964313996,1.372376122388106,2.678764307360522,6.141055917299074,7.845554359596957,44.47241455393559,0.9499998092651367,-1.5142963320408018,-2.325999999046326,-5.003590459001021,0.3515904609083682,-3.6647952290236727,-0.9872047690689794,2.277553312956016,20.786513542980963,3.451175768816583,1.3387952299773471,10,0.9749999046325692,2.7400002479553223,7.059999942779539,8.00999975204468,-1.3200001716613778,4,-0.07285717555454796,-1.2191778674405829,7.300000190734862,-2.9523753838818023,7.519999980926514,1.0238089291147547,7.579999923706055,-0.07285717555454796
2082,2008-10-13,7.8400001525878915,7.889999866485597,7.269999980926514,7.289999961853027,10705700.0,0.12000002179827018,-1.10169398377138,-4.583339293803503,31.424154411363077,28.048696717347276,0.4565397474075583,1.6924089525325305,5.189522309979169,6.976242612106577,44.15137063111263,0.8899998664855966,-1.654287481633487,-1.337999844551086,-3.9997175193134717,1.3237178302113,-2.668858681932279,-0.007141007169892966,0.9609935846354061,67.97754043070722,47.55673896767091,1.3308588373811931,10,0.13499975204467773,1.9000000953674308,6.2149996757507315,7.169999599456788,-2.2899999618530282,0,-0.2130102096672407,-1.2093027639932357,7.0,-1.2191778674405829,7.300000190734862,-2.9523753838818023,7.519999980926514,-0.2130102096672407
2083,2008-10-14,7.679999828338622,8.289999961853027,7.619999885559082,8.130000114440918,14823100.0,-0.020408204226431748,-1.3508767526897372,-0.8181820546299141,28.05643388822567,27.69589209254384,0.4051864855445837,1.7026407493501052,5.248659828459911,7.101871258233854,43.41427950775167,0.6700000762939453,-1.6875881126705696,-1.3475001811981207,-3.989563828238402,1.2945634658421605,-2.6685320047182612,-0.02646835767798006,0.7302150567838472,63.25300062735685,41.35829272573187,1.3210318235201408,10,0.21000003814697354,1.7100000381469735,6.112499952316285,7.329999923706057,-2.639999866485595,1,-0.2057291613309643,-1.10169398377138,7.8400001525878915,-1.2093027639932357,7.0,-1.2191778674405829,7.300000190734862,-0.2057291613309643
2084,2008-10-15,7.139999866485597,7.929999828338622,7.079999923706055,7.789999961853027,12259700.0,-0.07031249660455285,-1.2077920147732801,1.4444437380194692,22.740964493517495,26.989514248767254,0.7093865290798353,2.1164512021931925,5.667836893977355,7.6028928249274434,42.6337501751858,0.8499999046325675,-1.6253266893540985,-1.7385001420974726,-4.456179388169915,0.9791791039749702,-3.097339765133694,-0.3796605190612512,1.1500000953674308,30.722879453257367,10.520491023834396,1.3588396230362216,10,0.7499999999999991,2.144999980926513,6.470000028610229,7.690000534057616,-2.359999656677247,2,-0.19747897391854308,-1.3508767526897372,7.679999828338622,-1.10169398377138,7.8400001525878915,-1.2093027639932357,7.0,-0.19747897391854308
2085,2008-10-16,7.389999866485597,7.429999828338622,6.769999980926514,7.139999866485597,13698300.0,0.03501400625698525,3.0000000000000377,-0.38461532818496047,30.188681097137632,26.730579941769694,0.3119040238203805,1.7016686300183244,5.2880789172077,7.318644888102795,42.55482578428547,0.6599998474121085,-1.6703198293909303,-1.3285001277923572,-3.9982865233510543,1.341286267766339,-2.663393325571705,0.006393069986990518,0.9000000953674308,45.78312180145653,23.139309262586693,1.3348931977793481,10,0.13000011444091797,1.8949999809265128,6.149999856948852,7.370000362396239,-2.279999732971193,3,-0.16644114225923923,-1.2077920147732801,7.139999866485597,-1.3508767526897372,7.679999828338622,-1.10169398377138,7.8400001525878915,-0.16644114225923923
2086,2008-10-17,7.369999885559082,7.730000019073486,7.079999923706055,7.269999980926514,10352200.0,-0.0027063574137824453,-1.7083336230781228,0.39999961853027344,36.82008318113784,27.36166061582132,0.17119173429572676,1.5083844537968982,5.161873262127493,7.301857210311212,43.6708147418316,0.6500000953674316,-1.6843925383504992,-1.164000082015992,-3.656594597749587,1.328594433717603,-2.4102973398827885,0.08229717585080554,0.6212001037597652,39.47367843168257,14.254873442885824,1.2462972578667972,10,0.15000009536743253,1.8600001335144043,5.922499895095825,7.255000591278076,-1.8399996757507324,4,-0.21166892360965084,3.0000000000000377,7.389999866485597,-1.2077920147732801,7.139999866485597,-1.3508767526897372,7.679999828338622,-0.21166892360965084
2087,2008-10-20,7.269999980926514,7.570000171661378,6.949999809265138,7.570000171661378,10400800.0,-0.013568508301948556,3.1333331214058178,-3.0000047683761384,25.89073679939918,26.758016320785107,0.15590179838307794,1.4296555333458603,5.103431599356279,7.368265948403959,44.49834155529363,0.6200003623962402,-1.6340613850967944,-1.1039999723434448,-3.4815032607165897,1.2735033160297,-2.2927516165300172,0.0847516718431276,0.4761840309143066,32.89473725487982,8.391003087098618,1.1887516441865726,10,0.19000005722045898,1.9600000381469727,6.014999866485596,7.220000267028809,-1.9299998283386222,0,-0.21870703669317704,-1.7083336230781228,7.369999885559082,3.0000000000000377,7.389999866485597,-1.2077920147732801,7.139999866485597,-0.21870703669317704
2088,2008-10-21,6.739999771118164,7.190000057220459,6.730000019073486,7.1500000953674325,13195000.0,-0.07290236742762746,-1.1395359152782014,1.3666668785941567,23.9035099185257,26.527506745955908,0.6193484605022288,1.7750055941925105,5.45686064841496,7.8088797833776304,45.16093084273739,0.5399999618530273,-1.6488145873120903,-1.4590001821517937,-3.7725747795696485,0.8545744152660602,-2.615787480860721,-0.30221288344286634,0.9900002479553223,0.8333128028413147,-22.439950906476557,1.156787298708927,10,0.7200002670288086,2.4900002479553223,6.202499866485596,7.470000267028809,-0.9399995803833017,1,-0.176557807239492,3.1333331214058178,7.269999980926514,-1.7083336230781228,7.369999885559082,3.0000000000000377,7.389999866485597,-0.176557807239492
2089,2008-10-22,6.570000171661378,7.0,6.4000000953674325,6.789999961853027,15044000.0,-0.025222493357530684,-1.1428570212150018,0.5365844297671724,26.26506331420663,27.292390214662248,0.7156804924153723,1.7255272270527398,5.441126971092477,7.888874371170064,46.0596721918033,0.5999999046325675,-1.6272755575999565,-1.433499813079833,-3.5910450382862633,0.724045412126598,-2.512272425683048,-0.354727200476618,1.0,12.781961356827672,-12.293437578737734,1.0787726126032156,10,0.7749998569488517,2.5449998378753653,5.954999923706054,7.420000076293944,-0.7699999809265154,2,-0.23287673817844878,-1.1395359152782014,6.739999771118164,3.1333331214058178,7.269999980926514,-1.7083336230781228,7.369999885559082,-0.23287673817844878
2090,2008-10-23,6.309999942779541,6.579999923706055,6.079999923706055,6.510000228881836,13572300.0,-0.039573854199168146,1.9411792755153703,0.909093076534608,24.885844873135753,27.797274664072106,0.9169030945830734,1.7234112051986692,5.505641862182664,8.056124631256779,47.5298312640653,0.5,-1.5788879081108602,-1.4710000276565554,-3.3286034816411494,0.3866034263280387,-2.399801754648852,-0.5421983006642588,1.026000213623048,13.939394289687515,-12.767774868613065,0.9288017269922968,10,0.875,2.6449999809265137,6.105000019073486,7.570000171661377,-1.0999999046325684,3,-0.24247222612449504,-1.1428570212150018,6.570000171661378,-1.1395359152782014,6.739999771118164,3.1333331214058178,7.269999980926514,-0.24247222612449504
2091,2008-10-24,6.0900001525878915,6.3400001525878915,5.610000133514403,5.71999979019165,18567700.0,-0.03486526025145098,-1.474577695808436,-1.8499991655361714,25.95238576400331,27.18930036992102,1.1110872530499405,1.7487513423344723,5.51389806187409,8.18578400589685,48.60078982720568,0.7300000190734881,-1.5004768462150722,-1.5104998350143424,-3.2825694213686782,0.2615697513399926,-2.3965346281915094,-0.6244650418371744,0.994799957275391,24.489796414865907,-2.0771159140664572,0.8860347931771676,10,0.8599998950958243,2.629999876022338,6.324999809265136,7.499999999999999,-1.0,4,-0.16091953932990388,1.9411792755153703,6.309999942779541,-1.1428570212150018,6.570000171661378,-1.1395359152782014,6.739999771118164,-0.16091953932990388
2092,2008-10-27,6.059999942779541,6.4000000953674325,5.929999828338622,6.010000228881836,11212000.0,-0.00492614270224645,-3.4761820423566387,0.13513422952856283,29.4594613055053,27.345192305174315,0.9633477317919166,1.6615290198719794,5.3416250537368555,8.114931576473005,48.98534049913812,0.47000026702881037,-1.3635202688535788,-1.4120000362396237,-3.2415309092410407,0.41753083676179337,-2.326765472740332,-0.49723459973891515,0.729840171813966,28.481001961671986,-1.2488905102725099,0.9147654365007087,10,0.7100000381469718,2.2700002193450928,6.179999828338623,7.37000036239624,0.07000017166137695,0,-0.08745870263624067,-1.474577695808436,6.0900001525878915,1.9411792755153703,6.309999942779541,-1.1428570212150018,6.570000171661378,-0.08745870263624067
2093,2008-10-28,6.489999771118164,6.53000020980835,5.75,6.309999942779541,16519500.0,0.07095706805261037,4.999985328127264,3.6000171662359213,37.34643530263167,28.968022395075888,0.38754965356330207,1.0648104705400883,4.710822980630375,7.594337611084539,49.42833343732856,0.7800002098083496,-1.2080393717970566,-0.8415001869201664,-2.503905216348933,0.8209048425086003,-1.6727027016345506,-0.010297672205783037,0.0638723472595224,63.30933252739843,30.57706408840729,0.8312025147143834,10,0.18000030517578125,1.8000004291534406,5.697499990463257,6.86999988555908,-0.7899999618530265,1,-0.17719563314131503,-3.4761820423566387,6.059999942779541,-1.474577695808436,6.0900001525878915,1.9411792755153703,6.309999942779541,-0.17719563314131503
2094,2008-10-29,6.940000057220459,7.1500000953674325,6.25,6.539999961853027,15785200.0,0.0693374887476712,1.1951217242893213,2.222224871320072,45.81395258575999,30.704163671589477,-0.1048278550661923,0.46706267952333036,4.06078699851599,7.0565578836087255,49.52290274264573,0.9000000953674325,-1.1703204453410372,-0.28249990940093994,-1.7220886670458349,1.1570888482439559,-1.0022942882233874,0.4372944694215075,-1.3299999237060556,86.363633548777,48.35604361482294,0.7197943788224478,10,-0.26999998092651367,1.3500001430511457,5.162499666213991,6.414999485015869,-1.179999828338623,2,-0.16426510909024084,4.999985328127264,6.489999771118164,-3.4761820423566387,6.059999942779541,-1.474577695808436,6.0900001525878915,-0.16426510909024084
2095,2008-10-30,7.179999828338622,7.579999923706055,7.059999942779541,7.079999923706055,14488200.0,0.03458209929961953,-6.428578240537328,0.24999970197684496,52.12263936099324,32.40444769157342,-0.4221414759250157,0.12643330552147614,3.613613242082695,6.743334181327623,49.12921798221356,0.6399998664855957,-1.0930634388527025,0.02549986839294327,-1.2736897587098115,1.324689495495698,-0.6240949451584346,0.6750946819443211,-1.5391996955871585,79.69542446862299,37.87738815283553,0.6495948135513775,10,-0.5849997997283927,1.1100003719329825,4.894999980926516,6.174999713897706,-1.4499998092651358,3,-0.19220051122523185,1.1951217242893213,6.940000057220459,4.999985328127264,6.489999771118164,-3.4761820423566387,6.059999942779541,-0.19220051122523185
2096,2008-10-31,6.960000038146973,7.179999828338622,6.6599998474121085,6.989999771118164,9627300.0,-0.03064064003502287,1.536586216842371,-0.2999976158119379,37.84530190247493,33.73273270302628,-0.29772529897854394,0.2364815578238062,3.6263810853097063,6.893516201499507,48.996846516279355,0.5199999809265137,-0.9282768750887627,-0.11699991226196271,-1.2500274564056042,1.0160276318816788,-0.6835136843337839,0.4495138598098585,-1.2416319137573257,66.1202234203661,26.47059872898007,0.5665137720718209,10,-0.36500000953674316,1.000000238418579,5.114999771118166,6.3949995040893555,-0.5599999427795401,4,-0.25143678023109883,-6.428578240537328,7.179999828338622,1.1951217242893213,6.940000057220459,4.999985328127264,6.489999771118164,-0.25143678023109883
2097,2008-11-03,6.699999809265138,6.989999771118164,6.550000190734862,6.9099998474121085,9622200.0,-0.03735635451965569,1.37837684581144,7.000063578853614,36.82795598997873,35.16878226652106,-0.14201714520305408,0.4062611902427138,3.6670197921581957,7.078124866083008,48.44323246792619,0.43999958038330167,-0.868062925872719,-0.30650014877319265,-1.3399873431817388,0.7269870456353535,-0.8232437459774662,0.2102434484310809,-0.9071664129028347,51.91256004761081,14.618699581634282,0.5167435972042733,11,-0.10499978065490811,0.8900001049041739,5.105000019073485,6.3999996185302725,-0.1999998092651376,0,-0.24029846306127467,1.536586216842371,6.960000038146973,-6.428578240537328,7.179999828338622,1.1951217242893213,6.940000057220459,-0.24029846306127467
2098,2008-11-04,7.360000133514403,7.690000057220459,7.110000133514403,7.21999979019165,22081600.0,0.09850751388628098,-2.222224871320061,-0.6666681804351493,52.86458669644247,38.12428486454726,-0.7876515932207964,-0.28571478716584675,2.801120572832457,6.331275369498758,47.415820713204816,0.9900002479553214,-0.8576687845728586,0.36450016498565585,-0.6477505973555973,1.376750927326909,-0.1416252161849707,0.8706255461562824,-1.4956800760583508,77.08333954215018,37.34896722467049,0.5061253811706267,11,-0.7100000381469718,0.10499978065490811,3.869999885559083,5.179999351501466,-1.1700000762939444,1,-0.16711956477725765,1.37837684581144,6.699999809265138,1.536586216842371,6.960000038146973,-6.428578240537328,7.179999828338622,-0.16711956477725765
2099,2008-11-05,7.110000133514403,7.570000171661378,7.110000133514403,7.289999961853027,9703600.0,-0.0339673906881609,-4.11111640930678,-1.2857099066082802,46.35417028847651,40.50965435514068,-0.5062330018843433,-0.07168098196277217,2.871598903443073,6.4941664653427305,46.13823179588796,0.46000003814697443,-0.7998954200338879,0.13500015735626114,-0.8487306743430016,1.118730989055524,-0.3568652584933707,0.626865573205893,-1.1361392760724867,49.12280775136533,9.734128408783036,0.4918654158496315,11,-0.46000003814697177,0.3549997806549081,4.114999771118165,5.429999351501466,-0.5399999618530256,2,-0.19831227816761188,-2.222224871320061,7.360000133514403,1.37837684581144,6.699999809265138,1.536586216842371,6.960000038146973,-0.19831227816761188
2100,2008-11-06,6.619999885559082,7.170000076293945,6.570000171661378,7.039999961853027,11520200.0,-0.06891705186412134,-1.3076941416831311,2.3333359824311715,41.299304791405326,42.21486758040757,0.0361686573555664,0.3844755568343601,3.1788075106122076,6.895559525880396,44.938159519858736,0.5999999046325675,-0.6912192523678513,-0.32100007534027064,-1.3044398027597852,0.6624396520792439,-0.8127199390500284,0.1707197883694871,-0.5431706761304529,6.140324826529622,-31.864591620575283,0.4917198637097574,11,0.10000014305114746,0.7599999904632568,4.3424999713897705,5.919999599456787,0.01999998092651456,3,-0.12990931594323074,-4.11111640930678,7.110000133514403,-2.222224871320061,7.360000133514403,1.37837684581144,6.699999809265138,-0.12990931594323074
2101,2008-11-07,6.489999771118164,6.710000038146973,6.300000190734862,6.670000076293945,10506000.0,-0.019637479862273266,2.1538422037193334,0.4285720773293491,41.0138237709002,43.49868563211812,0.2557729358097367,0.49994092426485714,3.110420448264252,6.939448413235379,43.482961481647266,0.40999984741211026,-0.5945804330860129,-0.4255001783370975,-1.4287470354926022,0.5777466788184071,-0.9271236069148499,0.0761232502406548,-0.31638031082202556,13.669035872908875,-23.950291496938657,0.5016234285777521,11,0.23000025749206543,0.8900001049041748,4.220000267028809,6.049999713897705,0.8000001907348633,4,-0.11710320167141353,-1.3076941416831311,6.619999885559082,-4.11111640930678,7.110000133514403,-2.222224871320061,7.360000133514403,-0.11710320167141353
2102,2008-11-10,6.170000076293945,6.75,6.110000133514403,6.699999809265138,7944700.0,-0.04930658029423718,1.0317452388196873,2.944437968889082,43.09927749358693,44.137890320002036,0.6627078810536817,0.725616229741334,3.245178895223532,7.152239665234488,42.57087093904401,0.6399998664855966,-0.4668613978582803,-0.6619998693466185,-1.6181456015128912,0.29414586281965427,-1.1400727354297544,-0.18392700326348255,1.5199999809265137,3.797464916251752,-36.885681437542885,0.47807286608313615,11,0.7300000190734863,0.8399999141693115,4.505000114440918,6.354999542236326,1.0099997520446768,0,0.03727715011822785,2.1538422037193334,6.489999771118164,-1.3076941416831311,6.619999885559082,-4.11111640930678,7.110000133514403,0.03727715011822785
2103,2008-11-11,6.0999999046325675,6.210000038146973,5.800000190734862,6.139999866485597,8950800.0,-0.011345246482302174,3.5555461365659404,0.07547166416252381,44.16873217185442,43.955088051790305,0.7504909183808026,0.707448860697105,3.123370848867494,7.114014970626955,42.393105888529966,0.40999984741211026,-0.328232636353599,-0.6530000448226936,-1.5746027576577069,0.2686026680123197,-1.1138014012401998,-0.1921986884051874,1.5584001541137704,16.949136561044973,-26.137102337123608,0.4608013564175064,11,0.6450002193450937,0.9100000858306894,4.082499980926515,6.044999599456786,0.740000247955324,1,0.0655737871509896,1.0317452388196873,6.170000076293945,2.1538422037193334,6.489999771118164,-1.3076941416831311,6.619999885559082,0.0655737871509896
2104,2008-11-12,5.730000019073486,6.110000133514403,5.690000057220459,6.110000133514403,8660300.0,-0.06065571989240348,1.210526051613848,9.50001192093988,42.99517058444796,42.94092485439638,1.0401892326985829,1.0186243261921497,3.3429548127280313,7.370144641742954,41.88953803355173,0.4200000762939444,-0.21978429276635048,-0.9524999380111696,-1.9610710851758872,0.05607120915354802,-1.4567855115935284,-0.4482143644288108,1.8540640449523922,2.7027000903735274,-42.24991509269513,0.5042855735823588,11,0.9600000381469727,1.2200000286102295,4.394999980926514,6.364999532699583,1.4000000953674316,2,0.08027923850187912,3.5555461365659404,6.0999999046325675,1.0317452388196873,6.170000076293945,2.1538422037193334,6.489999771118164,0.08027923850187912
2105,2008-11-13,6.1599998474121085,6.170000076293945,5.28000020980835,5.699999809265138,12853000.0,0.0750435998092982,2.708328945773737,-1.2105260516138405,50.80459412282359,44.3808462122129,0.5032039078624795,0.518326087594148,2.7866786305762163,6.831451136572432,41.28510320448477,0.8899998664855957,-0.1588012599756441,-0.4610001087188733,-1.437414612503198,0.5154143950654513,-0.9492073606110356,0.027207143173288983,1.3104203762054452,59.86392946961098,11.813858825040953,0.4882072518921621,11,0.3250002861022958,0.62500023841858,3.5125000476837167,5.754999637603759,0.7300000190734881,3,0.0665584958450145,1.210526051613848,5.730000019073486,3.5555461365659404,6.0999999046325675,1.0317452388196873,6.170000076293945,0.0665584958450145
2106,2008-11-14,5.809999942779541,6.139999866485597,5.5900001525878915,6.139999866485597,10727900.0,-0.05681816774388504,2.3333323700257025,-0.7173910789994761,47.32334051482075,45.54700004830646,0.7520023476369992,0.7857480658906164,2.9892245179674735,7.058760986323179,41.15857834703874,0.569999694824217,-0.18232724855084737,-0.733000016212463,-1.706719983684021,0.24071995125909496,-1.219859999948242,-0.24614003247668403,1.4851866797332764,36.05440874941166,-13.873234669054561,0.48685998373577916,11,0.6750001907348633,0.9750001430511475,3.370000123977661,6.079999685287474,0.7800002098083505,4,0.14285713113260012,2.708328945773737,6.1599998474121085,1.210526051613848,5.730000019073486,3.5555461365659404,6.0999999046325675,0.14285713113260012
2107,2008-11-17,5.679999828338622,5.9099998474121085,5.510000228881836,5.690000057220459,9416000.0,-0.022375235063896715,-1.2857158427361182,0.030303730890387837,40.732266869477,44.19896451197697,0.8069601829953283,0.8332425415751761,2.976246460112752,7.077322260110891,40.960275497469674,0.39999961853027255,-0.2674654884237979,-0.7835001230239875,-1.7668836912643284,0.19988344521635337,-1.2751919071441575,-0.2918083389038175,1.4539718811578375,43.010719608931836,-5.008422576517262,0.4916917841201703,11,0.7450003623962411,1.1050002574920663,3.177500247955323,5.949999809265136,0.8800001144409189,0,0.2834507362978784,2.3333323700257025,5.809999942779541,2.708328945773737,6.1599998474121085,1.210526051613848,5.730000019073486,0.2834507362978784
2108,2008-11-18,5.550000190734863,5.869999885559082,5.420000076293945,5.730000019073486,10809400.0,-0.022887260833207357,-1.0454534124738417,17.999570856378337,32.839506608904586,42.69733521424675,0.729975528526297,0.9165092089659348,2.974605992050419,7.086810537283441,40.62909667880763,0.4499998092651367,-0.28143743423540357,-0.8539997816085814,-1.9083821264342786,0.2003825632171159,-1.38119095402143,-0.32680860919573274,1.4356537987865474,30.337081059650195,-12.301674872067615,0.5271911724128485,11,0.6749999523162842,1.2349998950958252,3.307499885559082,6.079999446868895,0.8999996185302743,1,0.29369361830381013,-1.2857158427361182,5.679999828338622,2.3333323700257025,5.809999942779541,2.708328945773737,6.1599998474121085,0.29369361830381013
2109,2008-11-19,5.039999961853027,5.619999885559082,5.039999961853027,5.46999979019165,9589400.0,-0.09189192997384532,-1.697675140694741,2.3888902134378136,25.231484010999466,40.91202179420166,1.0230520254521727,1.3765868653144526,3.3517404413328933,7.472429674433791,40.170599416217875,0.5799999237060547,-0.2877922706065199,-1.2874999999999996,-2.5011569396032733,-0.07384306039672595,-1.8943284698016365,-0.6806715301983628,1.8092017252913388,0.0,-36.38360601610351,0.6068284698016367,11,0.8550000190734863,1.4449999332427979,3.5999999046325684,6.589999675750731,1.2300000190734863,2,0.3571428976902351,-1.0454534124738417,5.550000190734863,-1.2857158427361182,5.679999828338622,2.3333323700257025,5.809999942779541,0.3571428976902351
2110,2008-11-20,4.78000020980835,5.25,4.710000038146973,4.929999828338623,18176900.0,-0.051587252780272874,-2.7241381578298314,0.34883646142330405,25.000002734157903,39.132708345674736,1.1114842193140912,1.5980169162314084,3.463764793502378,7.603197961074702,39.57328620331636,0.5399999618530273,-0.43545300577531876,-1.470999765396118,-2.868288818582977,-0.07371071220925884,-2.169644291989547,-0.7723552388026889,1.888281304806883,4.895117487021188,-26.581632383960425,0.6986445265934295,11,0.9499998092651367,1.4399998188018799,3.807499647140503,6.849999427795408,1.859999656677247,3,0.4916317576326612,-1.697675140694741,5.039999961853027,-1.0454534124738417,5.550000190734863,-1.2857158427361182,5.679999828338622,0.4916317576326612
2111,2008-11-21,5.110000133514403,5.119999885559082,4.480000019073486,4.880000114440918,17064800.0,0.06903763791242268,4.120008697526355,-1.5333373599684592,32.05417903653699,37.9054751837803,0.6315606669822937,1.2551875383408637,2.989152196904027,7.15766660959613,38.726117487280206,0.6399998664855957,-0.5410320358210106,-1.0919998407363902,-2.5789195823304434,0.39491990085766293,-1.8354597115334172,-0.3485399699393632,1.323287603924638,44.05595734741122,14.5377825639485,0.7434598707970267,11,0.23499989509582608,0.9949998855590829,3.292499780654908,6.519999504089355,1.559999942779542,4,0.3483365335544517,-2.7241381578298314,4.78000020980835,-1.697675140694741,5.039999961853027,-1.0454534124738417,5.550000190734863,0.3483365335544517
2112,2008-11-24,5.53000020980835,5.539999961853027,5.079999923706055,5.289999961853027,11887500.0,0.08219179360472761,2.5384652064431767,1.0434792524023302,28.162289892894847,36.12698159722923,0.124301047234745,0.8363241205752221,2.452228628282568,6.624202832865171,37.63832465775451,0.46000003814697266,-0.5814693195709584,-0.6454997777938845,-2.161678749235647,0.8706791936478782,-1.4035892635147658,0.11258970792699685,0.6298272470595139,75.53958932310043,49.88844825051673,0.7580894857208812,11,-0.2050001621246338,0.554999828338623,2.8449997901916504,6.099999427795408,1.5799999237060538,0,0.1916817183658439,4.120008697526355,5.110000133514403,-2.7241381578298314,4.78000020980835,-1.697675140694741,5.039999961853027,0.1916817183658439
2113,2008-11-25,5.3400001525878915,5.6500000953674325,5.28000020980835,5.46999979019165,9530500.0,-0.03435805606000919,-1.9600047302336387,-0.5416645970630798,28.571426922043585,34.52434341251764,0.21809268109221502,0.9863208326391781,2.524232857783903,6.696885721724985,36.30606236076107,0.3699998855590829,-0.622571743440905,-0.7779998540878283,-2.3307440193572644,0.7747443111816077,-1.5543719367225464,-0.0016277714531103271,0.5846514629887594,73.5042801226572,48.72273655897373,0.7763720826347178,11,-0.015000104904175693,0.7449998855590811,3.004999876022338,6.2899994850158665,1.6799998283386222,1,0.22846437365744432,2.5384652064431767,5.53000020980835,4.120008697526355,5.110000133514403,-2.7241381578298314,4.78000020980835,0.22846437365744432
2114,2008-11-26,5.800000190734862,5.800000190734862,5.190000057220459,5.300000190734863,9407400.0,0.08614232677953093,1.4400005340576223,-3.8461645679660097,40.00000232603522,33.32383321287448,-0.2580727137868415,0.46012677427609017,1.9675250193823715,6.124724802831353,35.95386778895634,0.6100001335144034,-0.6475877032706396,-0.2609998226165784,-1.7697656771626908,1.247766031929534,-1.0153827498896346,0.49338310465647783,-1.320000171661376,100.0,69.85067687482109,0.7543829272730562,11,-0.4900002479553214,0.28499984741211026,2.544999837875367,5.829999446868896,1.8399996757507342,2,0.11206889606117754,-1.9600047302336387,5.3400001525878915,2.5384652064431767,5.53000020980835,4.120008697526355,5.110000133514403,0.11206889606117754
2115,2008-11-28,5.800000190734862,5.8499999046325675,5.599999904632568,5.71999979019165,2579100.0,0.0,1.777780426875645,0.16000080108642428,41.30982745938714,32.655665095604085,-0.3514697270067302,0.37043197415889484,1.8536714822567744,6.0320228791411035,36.26805940464338,0.2499999999999991,-0.6777691297337567,-0.19199984073638987,-1.6087060866860243,1.2247064052132446,-0.9003529637112075,0.5163532822384278,-1.2936001682281484,96.35038554201772,61.46783387061055,0.7083531229748175,11,-0.6050002574920645,0.28499984741211026,2.429999828338624,5.714999437332152,1.5099997520446786,4,0.08103444391992376,1.4400005340576223,5.800000190734862,-1.9600047302336387,5.3400001525878915,2.5384652064431767,5.53000020980835,0.08103444391992376
2116,2008-12-01,5.210000038146973,5.679999828338622,5.210000038146973,5.679999828338622,8756000.0,-0.10172416089405967,1.0000000000000038,-5.8749679626638915,38.67924422206037,32.42755146811334,0.16144796847805587,0.8670588821143106,2.305462999575166,6.522394416336359,36.40829041905661,0.5900001525878897,-0.6910366582399039,-0.6944999933242801,-2.0751858462607817,0.6861858596122214,-1.384842919792531,-0.0041570668560293456,-0.6498560203552248,16.883132163781823,-21.02550735755537,0.6903429264682506,12,-0.03500008583068848,0.875,2.859999895095825,6.144999504089354,2.070000171661377,0,0.27447213394785863,1.777780426875645,5.800000190734862,1.4400005340576223,5.800000190734862,-1.9600047302336387,5.3400001525878915,0.27447213394785863
2117,2008-12-02,5.0900001525878915,5.3400001525878915,4.960000038146973,5.289999961853027,15831000.0,-0.023032607424271934,1.5333324856233597,0.4255316990324249,38.22843970526792,33.02632181215371,0.2111609590451069,0.9067465835185207,2.302030656415793,6.54584659130382,36.549590891455615,0.38000011444091886,-0.7856511923857674,-0.7339998960494984,-2.1071161350724816,0.6391163429734847,-1.4205580155609896,-0.047441776538007296,-0.4782618993225105,14.60675662281383,-24.88102248470719,0.6865581195114915,12,0.07499980926513583,0.9949998855590811,2.744999885559081,6.02999949455261,1.769999980926512,1,0.31041254937934326,1.0000000000000038,5.210000038146973,1.777780426875645,5.800000190734862,1.4400005340576223,5.800000190734862,0.31041254937934326
2118,2008-12-03,6.130000114440918,6.179999828338622,5.5,5.5900001525878915,27266900.0,0.20432218677326808,1.1250014901175436,-2.7000023841880725,54.032259382516976,36.22640796454455,-0.8246328682057262,-0.24256296602261873,1.1555531889362323,5.418677418711884,37.24796205228581,1.0899996757507306,-0.815071131925416,0.36750006675720215,-0.812560034750514,1.5475601682649183,-0.22252998399665547,0.9575301175110598,-1.4687313951208498,95.90166209046235,49.622631887345406,0.590030050753858,12,-0.8000001907348633,-0.04500007629394531,1.4199999570846558,4.989999532699583,0.3899998664855957,2,0.15986949441727138,1.5333324856233597,5.0900001525878915,1.0000000000000038,5.210000038146973,1.777780426875645,5.800000190734862,0.15986949441727138
2119,2008-12-04,5.699999809265138,6.059999942779541,5.550000190734863,5.949999809265138,11402100.0,-0.07014686739773379,1.170210477831151,-0.46296299566784654,45.36290287692392,38.48895242485188,-0.32538365904377553,0.080515557143781,1.464146918178498,5.758761808647235,37.984074058437535,0.5799999237060547,-0.8122251458899461,0.007999777793885166,-0.9870742483155528,1.0030738039033231,-0.48953723526083426,0.5055367908486046,-0.9476072234039563,60.65572937532379,15.430225687541963,0.49753701305471915,12,-0.3699998855590829,0.38500022888183505,1.7800003290176374,5.4199998378753635,0.6800003051757804,3,0.23157898523360743,1.1250014901175436,6.130000114440918,1.5333324856233597,5.0900001525878915,1.0000000000000038,5.210000038146973,0.23157898523360743
2120,2008-12-05,5.760000228881836,5.78000020980835,5.300000190734863,5.78000020980835,12297600.0,0.010526389758675148,47.000047683761295,0.07999992370605469,49.46467122081835,40.4234515564387,-0.25898728610835153,-0.04976904105424751,1.2719073521063464,5.600936640151211,38.362129456849416,0.48000001907348633,-0.7621048192253976,0.1110001802444458,-0.7845771207790317,1.0065774812679233,-0.33678847026729297,0.5587888307561846,-0.9219512084720085,65.5737974028005,18.395566644695904,0.44778865051173894,12,-0.19000029563903809,0.3249998092651367,1.719999909400939,5.199999570846559,0.5499997138977051,4,0.326388813003349,1.170210477831151,5.699999809265138,1.1250014901175436,6.130000114440918,1.5333324856233597,5.0900001525878915,0.326388813003349
2121,2008-12-08,5.730000019073486,5.949999809265138,5.53000020980835,5.949999809265138,13472900.0,-0.005208369551432002,2.8181818181817953,11.000000000000044,50.5470479610467,42.910646897344456,-0.1472792854418108,-0.08392851689106173,1.2007655355585314,5.5241206159326985,38.41917896526324,0.419999599456788,-0.6228697083258652,0.11899995803833008,-0.6862694399512428,0.9242693560279029,-0.28363474095645635,0.5216346570331165,-0.8114339501879311,63.1147633890621,14.772825298558452,0.40263469899478627,12,-0.16000008583068848,0.35500001907348633,1.7125000953674308,5.229999780654909,0.7699999809265137,0,0.27574169606399646,47.000047683761295,5.760000228881836,1.170210477831151,5.699999809265138,1.1250014901175436,6.130000114440918,0.27574169606399646
2122,2008-12-09,6.4000000953674325,6.579999923706055,5.519999980926514,5.6599998474121085,23738900.0,0.11692845969698307,-1.07843129921766,-3.363640698523749,58.31702273766247,46.215713099079885,-0.7609094877052165,-0.7755783874639732,0.4698181285875167,4.757301117745004,37.94797989234253,1.059999942779541,-0.4338089481860248,0.777500033378602,-0.06699599852584015,1.621996065283044,0.35525201742638135,1.1997480493308226,-1.4057480009146932,85.93751047738122,33.85912564763042,0.4222480159522209,12,-0.6300001144409189,-0.3150000572204599,0.8775000572204581,4.559999704360963,-0.09000015258789151,1,0.13750001583248328,2.8181818181817953,5.730000019073486,47.000047683761295,5.760000228881836,1.170210477831151,5.699999809265138,0.13750001583248328
2123,2008-12-10,6.5,7.0,6.300000190734862,6.449999809265138,20156700.0,0.015624984866008162,-3.0000054495764163,0.06756780267711619,65.53191277817865,49.05259203820694,-0.7588616176982157,-0.8896896367424736,0.28717688938051733,4.567584920055399,36.97941042038159,0.6999998092651376,-0.2905795584969759,0.8574999332427975,-0.05112243521644455,1.7661223017020395,0.40318874901317603,1.311811117472419,-1.3788880792069955,70.58823199420615,11.42978457122507,0.45431118422962113,12,-0.5199999809265137,-0.41499996185302734,0.5924999713897705,4.430000066757202,-0.6999998092651376,2,0.05538463592529275,-1.07843129921766,6.4000000953674325,2.8181818181817953,5.730000019073486,47.000047683761295,5.760000228881836,0.05538463592529275
2124,2008-12-11,6.190000057220459,6.6500000953674325,6.139999866485597,6.4099998474121085,10432600.0,-0.047692298889160156,-2.187499720603395,-4.3999790192451345,64.8421006770685,51.66728906239375,-0.4332871786000352,-0.5728299578978673,0.5150322215066883,4.7826003763478635,35.94646567188878,0.5100002288818359,-0.16205598370118857,0.5244999885559078,-0.41617103580617876,1.4651710129179945,0.05416447637486499,0.9948355007369507,-0.8809993285067552,52.352939196523685,-13.10478345483822,0.47033551218104314,12,-0.21000003814697266,-0.16499996185302734,0.8674999475479126,4.71000027656555,-0.030000209808350498,3,0.053311780396693154,-3.0000054495764163,6.5,-1.07843129921766,6.4000000953674325,2.8181818181817953,5.730000019073486,0.053311780396693154
2125,2008-12-12,6.570000171661378,6.670000076293945,6.0,6.070000171661378,16580200.0,0.061389355561904946,-1.0937491152440229,-2.272729440170977,65.20833010474922,54.614965271581404,-0.7739673159894842,-0.9702860305226109,0.07430747879611577,4.311256222497863,34.60233045455535,0.6700000762939453,-0.0045526083191314015,0.884000086784364,-0.11792225269994905,1.8859224262686771,0.3830389170422075,1.3849612565265206,-1.091899515819044,70.9459579191214,2.666173342052943,0.5009611697421567,12,-0.5900001525878915,-0.745000123977662,0.48749983310699374,4.319999933242797,-0.3600001335144052,4,-0.028919338242941572,-2.187499720603395,6.190000057220459,-3.0000054495764163,6.5,-1.07843129921766,6.4000000953674325,-0.028919338242941572
2126,2008-12-15,6.639999866485597,6.710000038146973,6.300000190734862,6.5900001525878915,10861700.0,0.010654443378274259,3.3157865677523155,0.09999942779541016,62.47190411652915,57.30868353949933,-0.6926267303354852,-1.0276016432970971,-0.055888322992543316,4.159291820726559,33.163373557100925,0.40999984741211026,0.06951666902425835,0.9124997854232797,-0.17606028743791935,2.0010598582844787,0.3682197489926802,1.4567798218538792,-1.009709276227496,75.67566696791181,7.970747887239924,0.5442800364305993,12,-0.48999977111816495,-0.8999998569488534,0.4100000858306876,3.7250001430511466,0.11000013351440341,0,-0.04969878468999389,-1.0937491152440229,6.570000171661378,-2.187499720603395,6.190000057220459,-3.0000054495764163,6.5,-0.04969878468999389
2127,2008-12-16,7.289999961853027,7.3400001525878915,6.730000019073486,6.760000228881836,23040600.0,0.09789158259598896,-1.0677965279798305,10.600055313426857,69.85742862642371,59.06703567771119,-1.1149918399402328,-1.634607315140432,-0.746877393864569,3.425165132645038,31.608124567664486,0.7000002861022949,0.1574655970596286,1.4819998741149902,0.1892574619459939,2.7747422862839866,0.8356286680304921,2.1283710801994884,-1.5227384306207368,96.26864290736829,28.087062588227766,0.6463712060844984,12,-0.9699997901916504,-1.3799998760223389,-0.24000000953674316,2.9600002765655518,-0.44999980926513583,1,-0.1083676222204285,3.3157865677523155,6.639999866485597,-1.0937491152440229,6.570000171661378,-2.187499720603395,6.190000057220459,-0.1083676222204285
2128,2008-12-17,7.179999828338622,7.570000171661378,6.96999979019165,7.059999942779541,28005400.0,-0.015089181631003035,-3.0000000000000058,0.22641499248756006,65.13157199899824,61.26355446905278,-0.9391473382206295,-1.4716844839813712,-0.6629034613244853,3.4544947810544686,30.002010044340903,0.6000003814697275,0.31470730475680586,1.2904997587203972,-0.13269852132002402,2.7136980387608185,0.5789006187001862,2.0020988987406083,-1.2240096625436596,75.15921651715131,10.547952340954652,0.7115991400202106,12,-0.744999647140502,-1.1549997329711905,-0.22499978542327792,3.070000410079957,0.019999980926515448,2,-0.12116990339265654,-1.0677965279798305,7.289999961853027,3.3157865677523155,6.639999866485597,-1.0937491152440229,6.570000171661378,-0.12116990339265654
2129,2008-12-18,6.8400001525878915,7.269999980926514,6.710000038146973,7.230000019073486,20337400.0,-0.04735371641776254,1.3829795436767813,-3.250001986823404,60.61224326944433,62.502173585566766,-0.4698416178015066,-1.0434155071778273,-0.35148314294881633,3.706237759812379,27.86228737898305,0.559999942779541,0.49126174935254774,0.8605000734329229,-0.5641619050006446,2.2851620518664904,0.14816908421613917,1.5728310626497066,-0.6580485859716312,53.503188582393676,-6.800273698061531,0.7123309892167835,12,-0.2950000762939462,-0.8150000572204599,0.03749990463256747,3.184999704360961,0.6799998283386222,3,-0.15204677465680294,-3.0000000000000058,7.179999828338622,-1.0677965279798305,7.289999961853027,3.3157865677523155,6.639999866485597,-0.15204677465680294
2130,2008-12-19,7.130000114440918,7.260000228881836,6.920000076293945,6.96999979019165,17609200.0,0.0423976542958564,-1.6153882833662534,-0.4102573821141998,70.8695643159979,64.76023095833912,-0.6091263815536445,-1.2103897361057072,-0.6601895458435854,3.3298891327159446,25.361470365073075,0.4200000762939444,0.5199069870398771,1.0330000400543211,-0.36245263072388134,2.4284527108325236,0.33527370466522033,1.730726375443422,-0.7537217431183407,65.35432568278762,-0.4232777538341139,0.6977263353891011,12,-0.5850000381469727,-1.1050000190734863,-0.31000006198883057,2.879999876022339,0.09999990463256836,4,-0.13604491605325453,1.3829795436767813,6.8400001525878915,-3.0000000000000058,7.179999828338622,-1.0677965279798305,7.289999961853027,-0.13604491605325453
2131,2008-12-22,6.889999866485597,7.28000020980835,6.690000057220459,7.019999980926514,15502200.0,-0.03366062329637709,-1.226416791873971,-0.8124990686793072,69.06779057436543,65.95476071797279,-0.20928444836885252,-0.8750639248938521,-0.4323988665923313,3.4799911263106322,22.434125687817954,0.5900001525878906,0.6356669034498568,0.7039998054504402,-0.6529222981457972,2.0609219090466775,0.025538753652321944,1.3824608572485584,-0.34660044311558735,22.727248097257505,-47.477374176837685,0.6784610517981184,12,-0.10499978065490811,-0.864999771118165,-0.2549997568130502,2.7400000095367423,0.40000009536743075,0,-0.0986937360690362,-1.6153882833662534,7.130000114440918,1.3829795436767813,6.8400001525878915,-3.0000000000000058,7.179999828338622,-0.0986937360690362
2132,2008-12-23,6.5900001525878915,6.989999771118164,6.5,6.8400001525878915,10113700.0,-0.04354132361554408,-1.2790670853959203,1.9230752301654388,55.77889423154108,64.87109199056863,0.1346622590545925,-0.5181455365082224,-0.17542633778467032,3.689032158276077,20.312292063727647,0.48999977111816406,0.7241346360788894,0.35100009441375857,-0.9806058890800662,1.6826060779075833,-0.3148028973331538,1.016803086160671,0.9800000190734863,8.411227864398306,-56.12454522809214,0.6658029917469122,12,0.19499993324279696,-0.5650000572204599,0.044999957084654874,2.4750001430511466,0.75,1,0.024279187209013342,-1.226416791873971,6.889999866485597,-1.6153882833662534,7.130000114440918,1.3829795436767813,6.8400001525878915,0.024279187209013342
2133,2008-12-24,6.559999942779541,6.6599998474121085,6.510000228881836,6.53000020980835,3091800.0,-0.004552383780532909,-3.285722070844661,-0.11999893188476562,62.01117370523075,64.55654454925332,0.1945248735651166,-0.4132470658355807,-0.1845309676445135,3.634320694913157,18.298643265954368,0.14999961853027255,0.8173133463994997,0.25999989509582555,-1.0084844034052551,1.5284841935969062,-0.3742422541547148,0.8942420443463659,0.988600225448609,7.692298287238068,-54.965854513279474,0.6342421492505402,12,0.22500014305114746,-0.5349998474121094,0.04500019550323486,2.505000352859497,0.929999828338623,2,0.042682959184556335,-1.2790670853959203,6.5900001525878915,-1.226416791873971,6.889999866485597,-1.6153882833662534,7.130000114440918,0.042682959184556335
2134,2008-12-26,6.449999809265138,6.639999866485597,6.300000190734862,6.5999999046325675,4735000.0,-0.01676831318199601,1.9565186743928027,-5.0000476841401955,59.50412615192953,63.92274411005113,0.38586200937365156,-0.2656750772399361,-0.098311665878966,3.6523613169233853,16.598128815711938,0.3399996757507342,0.8137186990370555,0.11749978065490829,-1.130182202287365,1.3651817635971817,-0.5063412108162284,0.741340772126045,1.0776283555984492,15.30608322559912,-45.04243012939541,0.6238409914711367,12,0.4850003719329825,-0.42499971389770597,0.05500030517578036,2.6150004863739005,1.2300000190734846,4,0.11627907320596487,-3.285722070844661,6.559999942779541,-1.2790670853959203,6.5900001525878915,-1.226416791873971,6.889999866485597,0.11627907320596487
2135,2008-12-29,6.269999980926514,6.5,6.050000190734862,6.460000038146973,16014000.0,-0.027906950955263965,2.3333321559575575,1.2666662428116995,57.14285714285714,63.33062777964312,0.5798041868560917,-0.05128822929260757,0.047265927469359426,3.733790879893384,15.042086929705444,0.4499998092651376,0.7604031512306442,-0.08600003719329852,-1.3089110817387413,1.1369110073521442,-0.6974555594660199,0.5254554850794229,1.2085230649719243,17.886161526840368,-40.37281835460517,0.6114555222727213,12,0.5400002002716064,-0.24499988555908203,-0.08000004291534424,2.3249998092651367,1.809999942779541,0,0.1993620420737685,1.9565186743928027,6.449999809265138,-3.285722070844661,6.559999942779541,-1.2790670853959203,6.5900001525878915,0.1993620420737685
2136,2008-12-30,6.639999866485597,6.6500000953674325,6.210000038146973,6.389999866485597,10734600.0,0.05901114620169556,2.259254157306552,-1.3157890774207635,53.4482730271271,61.507388268610164,0.23446030740347013,-0.3253436611936982,-0.3529217161938041,3.259665351766185,12.915825126232,0.4400000572204599,0.7429818489861102,0.21249985694885343,-0.8895340753742786,1.3145337892719855,-0.33851710921271216,0.763516823110419,0.7528118081030266,62.76595097097291,7.677311922870601,0.5510169661615659,12,0.17000031471252353,-0.614999771118165,-0.6649998426437387,1.6849999427795401,1.6399998664855948,1,0.08885544645351984,2.3333321559575575,6.269999980926514,1.9565186743928027,6.449999809265138,-3.285722070844661,6.559999942779541,0.08885544645351984
2137,2008-12-31,6.670000076293945,6.75,6.46999979019165,6.539999961853027,6969500.0,0.004518103977647625,-1.0740721117845689,0.5200004577636719,52.49266985192039,60.10306580782373,0.1198699190404815,-0.24338345567455022,-0.41015969618897863,3.1206650578767743,10.376960407744635,0.2800002098083496,0.6959275460012577,0.16350007057189941,-0.744227534066086,1.0712276752098848,-0.2903637317470933,0.6173638728908921,0.6422429092634525,88.57143635652717,33.97926162979252,0.45386380231899287,12,-0.004999876022338867,-0.4049999713897705,-0.9450000524520874,1.5399997234344482,1.4899997711181658,2,0.09295350501758515,2.259254157306552,6.639999866485597,2.3333321559575575,6.269999980926514,1.9565186743928027,6.449999809265138,0.09295350501758515
2138,2009-01-02,7.110000133514403,7.25,6.550000190734862,6.670000076293945,10972000.0,0.065967024315978,-1.0588234881628624,3.3846128452481317,62.99435150011085,60.36774450012002,-0.37001482094850946,-0.6389597390105246,-0.8557601633595402,2.568805782824378,9.271844851535977,0.6999998092651376,0.6762193673214725,0.5545001268386835,-0.3732356459232289,1.482235899600596,0.09063224045772778,1.0183680132196393,-1.059999942779541,88.33334260516837,32.075807495699706,0.46386788638095616,1,-0.44499993324279696,-0.8450000286102286,-1.4050000905990592,1.044999837875367,0.7300000190734881,4,0.032348806575873024,-1.0740721117845689,6.670000076293945,2.259254157306552,6.639999866485597,2.3333321559575575,6.269999980926514,0.032348806575873024
2139,2009-01-05,7.019999980926514,7.300000190734862,6.96999979019165,7.0,12329400.0,-0.012658249071424876,-7.2499687077181445,0.04545449619451495,56.923073988694405,58.81813446375296,-0.2813874573064341,-0.4690462754712552,-0.7670412650050746,2.5435313581062147,8.13548907334921,0.330000400543212,0.5504029431451203,0.3984999656677246,-0.4580604165643507,1.2550603478998,-0.029780225448313047,0.8267801567837623,-0.9459997940063483,77.5999832153321,22.242048775684587,0.42828019111603743,1,-0.3449997901916513,-0.7549998760223389,-1.3149999380111694,1.1349999904632568,0.809999942779541,0,0.06695153724624636,-1.0588234881628624,7.110000133514403,-1.0740721117845689,6.670000076293945,2.259254157306552,6.639999866485597,0.06695153724624636
2140,2009-01-06,7.639999866485597,7.730000019073486,7.019999980926514,7.019999980926514,17849300.0,0.08831907225692803,-1.2903231264526231,31.000023841880694,63.15789407640288,58.161479297312674,-0.917970392216457,-0.9918314631528586,-1.3727625017808514,1.8092548282317464,6.887254744606428,0.7100000381469727,0.47733607284617996,0.9244998693466195,0.05350592373982899,1.79549381495341,0.4890028965432238,1.3599968421500153,-1.5169596794128433,94.07893725544454,39.58536826719609,0.4354969728033953,1,-0.7499997615814218,-1.294999837875367,-1.9424998760223398,0.5150001049041739,0.28999996185302557,1,0.005235597192677188,-7.2499687077181445,7.019999980926514,-1.0588234881628624,7.110000133514403,-1.0740721117845689,6.670000076293945,0.005235597192677188
2141,2009-01-07,7.309999942779541,7.480000019073486,7.0,7.3499999046325675,14302000.0,-0.043193708046209145,2.1999980926525797,-0.06451607941339638,50.28735604621977,57.55130838783253,-0.583488153947445,-0.5664340985611247,-1.0249318265522573,2.0171088826666015,5.872167476846355,0.6399998664855966,0.44076020486647316,0.5154999494552612,-0.2605758259757618,1.2915757248862842,0.12746206173974972,0.9035378371707727,-1.0905421657867436,66.66666666666666,16.736217893460378,0.3880378877155113,1,-0.4199998378753662,-0.9649999141693115,-1.6699999570846558,0.8450000286102295,0.879999637603758,2,0.10533515553404094,-1.2903231264526231,7.639999866485597,-7.2499687077181445,7.019999980926514,-1.0588234881628624,7.110000133514403,0.10533515553404094
2142,2009-01-08,7.28000020980835,7.3499999046325675,7.039999961853027,7.230000019073486,10463000.0,-0.004103930671138234,2.263164499144222,-1.2500059604701896,51.47059401013926,56.3801328661557,-0.49765235535910346,-0.4923707658524652,-0.9761151657097749,1.9305737891311967,5.865381167832151,0.3099999427795401,0.32410309059341813,0.4415002107620243,-0.340165342218004,1.2231657637420525,0.05066743427201015,0.8323329872520384,-0.9699098982907106,61.86441739583029,14.500430086067666,0.39083277649001397,1,-0.3900001049041748,-0.9350001811981201,-1.6500002145767212,0.8749997615814209,0.15999984741210938,3,0.13736256790426205,2.1999980926525797,7.309999942779541,-1.2903231264526231,7.639999866485597,-7.2499687077181445,7.019999980926514,0.13736256790426205
2143,2009-01-09,6.860000133514403,7.3499999046325675,6.809999942779541,7.28000020980835,15492900.0,-0.05769231650956275,-1.0769211018596598,-8.399969482538308,50.28735604621975,55.35604729885461,-0.0342206955258888,-0.04639629277019086,-0.555652935374547,2.2307330246727863,6.315021080628213,0.5399999618530265,0.21740027545517382,0.0035001277923578655,-0.7617524862983656,0.7687527418830813,-0.37912617925300385,0.3861264348377196,-0.46471523954341354,5.434802890047483,-39.45264459928596,0.3826263070453618,1,0.029999971389771396,-0.3450000286102286,-1.2350001335144034,1.294999837875367,0.6299996376037607,4,0.18950432778369541,2.263164499144222,7.28000020980835,2.1999980926525797,7.309999942779541,-1.2903231264526231,7.639999866485597,0.18950432778369541
2144,2009-01-12,6.519999980926514,6.829999923706055,6.369999885559082,6.769999980926514,11036000.0,-0.04956270349424996,1.4864874617563593,0.5952379871117739,41.35977199350475,53.60237117114879,0.3539777446871142,0.3368655096194271,-0.233639005326701,2.4475389291811513,6.431358165245943,0.4900002479553214,0.20559436979144508,-0.3530000209808346,-1.070483930776251,0.3644838888145818,-0.7117419758785424,0.005741933916873165,1.2100000381469727,11.02941769423311,-29.977412781632218,0.35874195489770816,1,0.4500000476837158,-0.004999876022338867,-0.8125,1.2450001239776611,0.48000001907348633,0,0.20245401465074875,-1.0769211018596598,6.860000133514403,2.263164499144222,7.28000020980835,2.1999980926525797,7.309999942779541,0.20245401465074875
2145,2009-01-13,6.380000114440918,6.809999942779541,6.1500000953674325,6.440000057220459,18447300.0,-0.021472372223182323,-1.5384610446952376,0.23999977111816406,42.565600910077805,52.39318538036554,0.5713003870776268,0.486862925322578,-0.12136010269223618,2.459405686439851,6.490499347765706,0.6599998474121085,0.16763208204629798,-0.4834998846054077,-1.2225825314615424,0.25558276225072696,-0.853041208033475,-0.11395856117734038,1.3227999019622807,17.293235508810316,-24.95073862928523,0.3695413234280673,1,0.559999942779541,0.13499999046325684,-0.6725001335144043,1.3450000286102286,0.6399998664855957,1,0.22727269330028865,1.4864874617563593,6.519999980926514,-1.0769211018596598,6.860000133514403,2.263164499144222,7.28000020980835,0.22727269330028865
2146,2009-01-14,6.309999942779541,6.4000000953674325,6.130000114440918,6.300000190734862,11097700.0,-0.01097181354322141,1.8421042064553521,-0.16666269301990688,45.62499711290027,51.630110631585524,0.6588527255413164,0.559561738311058,-0.07337351333806019,2.402917955272361,6.628226569160808,0.26999998092651456,0.14659004677573062,-0.5370000600814819,-1.3110012854645365,0.23700116530157267,-0.9240006727730092,-0.14999944738995463,1.3306880767822271,14.75408682737125,-30.45713681164236,0.3870006126915271,1,0.6200001239776611,0.315000057220459,-0.48249995708465576,1.4150002002716056,0.3000001907348624,2,0.2567353249206965,-1.5384610446952376,6.380000114440918,1.4864874617563593,6.519999980926514,-1.0769211018596598,6.860000133514403,0.2567353249206965
2147,2009-01-15,6.5,6.6500000953674325,6.210000038146973,6.309999942779541,11092200.0,0.030110944365042913,-1.2564113223188034,19.000476848980238,49.107143744116705,50.08708754758617,0.4941693855138318,0.32395143371913626,-0.27525134111605887,2.0838556398977026,6.528517009064042,0.4400000572204599,0.15496758715733527,-0.3075000047683716,-1.0668037095679068,0.45180370003116366,-0.6871518571681392,0.07215184763139604,1.0500467452545168,30.327864687661858,-18.81838658103046,0.37965185239976745,1,0.43000006675720215,0.125,-0.6725000143051147,1.2250001430511466,0.9800000190734863,3,0.25999993544358446,1.8421042064553521,6.309999942779541,-1.5384610446952376,6.380000114440918,1.4864874617563593,6.519999980926514,0.25999993544358446
2148,2009-01-16,6.309999942779541,6.869999885559082,6.21999979019165,6.630000114440918,26164700.0,-0.029230778033916716,-1.5999979019185049,-1.6842109225792365,47.96511825353402,49.091759132568356,0.6244199020358083,0.46950305737781584,-0.12085880399511328,2.147487815083174,6.164331205939454,0.6500000953674316,0.15155520936244038,-0.45400006771087664,-1.2230706283852868,0.3150704929635335,-0.8385353480480813,-0.06946478737367201,1.1548440046261597,24.324308650344225,-27.90030218535905,0.3845352803372051,1,0.6200001239776611,0.5550000667572021,-0.38249993324279785,1.0850002765655518,1.3299999237060556,4,0.17908084384912937,-1.2564113223188034,6.5,1.8421042064553521,6.309999942779541,-1.5384610446952376,6.380000114440918,0.17908084384912937
2149,2009-01-20,5.800000190734862,6.289999961853027,5.6599998474121085,6.25,21009800.0,-0.08082405018533567,1.3773601201990155,1.406248649582994,43.76658100040435,46.93716879079075,1.0540031259876015,0.9461007970786532,0.3549325166188675,2.543476983779919,6.341074034342882,0.6500000953674325,0.13730670960994384,-0.9119998216629037,-1.792062007206554,-0.031937636119253376,-1.352030914434729,-0.47196872889107855,1.5847531266929513,11.570275942896183,-43.13910022295781,0.44003109277182534,1,0.7699997425079355,0.8949997425079355,0.2324998378753671,1.224999666213991,1.7100000381469735,1,0.2913792284150214,-1.5999979019185049,6.309999942779541,-1.2564113223188034,6.5,1.8421042064553521,6.309999942779541,0.2913792284150214
2150,2009-01-21,6.1599998474121085,6.170000076293945,5.8499999046325675,5.880000114440918,14166600.0,0.06206890428250733,1.1333331214058482,-0.6222218925568835,43.61702060202975,46.19602040810296,0.516280050733525,0.5372502352992994,-0.02000105844492861,2.073436433020693,6.527368264812421,0.3699998855590829,0.0480901683024797,-0.503500151634217,-1.3934268145438038,0.38642651127536976,-0.94846348308901,-0.058536820179424076,1.0867731924144488,41.322312746842,-11.857053183309645,0.44496333145479317,1,0.3450000286102295,0.5350000858306894,-0.1574997901916495,0.7400000095367449,1.3500003814697275,2,0.1363636645122297,1.3773601201990155,5.800000190734862,-1.5999979019185049,6.309999942779541,-1.2564113223188034,6.5,0.1363636645122297
2151,2009-01-22,6.210000038146973,6.320000171661378,5.809999942779541,5.980000019073486,20009900.0,0.00811691428139727,1.2666662428116795,0.8214294229243114,43.915342980918695,45.356548071522894,0.3283670149252238,0.4571314799177113,-0.08047113259554628,1.907459442037398,6.987340700150783,0.5100002288818368,-0.010240187183963911,-0.4194999694824215,-1.3248170115593947,0.48581707259455165,-0.8721584905209081,0.03315855155606506,0.9098311462864288,45.454559784737626,-3.113777911230244,0.4526585210384866,1,0.2949998378753653,0.4849998950958252,-0.3075000047683716,0.6899998188018808,0.9200000762939453,3,0.13043477259321246,1.1333331214058482,6.1599998474121085,1.3773601201990155,5.800000190734862,-1.5999979019185049,6.309999942779541,0.13043477259321246
2152,2009-01-23,6.75,6.860000133514403,6.0,6.0900001525878915,21259900.0,0.08695651506214164,-1.0476189935558855,2.8695643159978816,45.36082258841736,44.8091554651004,-0.3293548972964402,-0.0740644158064967,-0.6145658725302372,1.263823989794421,7.299432001861575,0.8600001335144034,-0.14459974369015338,0.11249999999999982,-0.7941740850940855,1.0191740850940851,-0.34083704254704283,0.5658370425470425,0.25304467747169834,90.08265439868472,44.62162444177588,0.45333704254704255,1,-0.4850001335144043,-0.05500006675720215,-0.8049999475479126,0.06499981880187988,0.42999982833862216,4,-0.02074072096082913,1.2666662428116795,6.210000038146973,1.1333331214058482,6.1599998474121085,1.3773601201990155,5.800000190734862,-0.02074072096082913
2153,2009-01-26,6.8400001525878915,7.079999923706055,6.579999923706055,6.760000228881836,14628500.0,0.0133333559389468,-1.2727245141685488,0.12121203363870335,47.68041436661335,45.511449062112476,-0.472141073053824,-0.14968661368856306,-0.6952365806688956,1.0687015297227473,7.750900127418358,0.5,-0.2006786823590696,0.18850014209747368,-0.7217751263692174,1.0987754105641647,-0.26663749213587185,0.6436377763308192,-1.180000305175783,83.09860857581516,39.980234622427375,0.45513763423334574,1,-0.4700002670288095,-0.14500021934509366,-0.7250000238418588,-0.02500033378601163,0.7399997711181632,0,0.09356722985502453,-1.0476189935558855,6.75,1.2666662428116795,6.210000038146973,1.1333331214058482,6.1599998474121085,0.09356722985502453
2154,2009-01-27,7.199999809265138,7.309999942779541,6.929999828338622,6.940000057220459,12287900.0,0.05263152757987011,-1.714284497865293,3.249999999999975,43.92265015071087,45.66223231107171,-0.8108035698276881,-0.47496912538251923,-1.0296031853817018,0.6291951319985012,8.015617997034575,0.4699997901916495,-0.2571220348209593,0.5109997987747201,-0.4257335794551391,1.4477331770045794,0.04263310965979006,0.9793664878896502,-1.5115999603271506,92.66665776570645,53.681379273172425,0.4683666891149296,1,-0.7149999141693124,-0.5049998760223398,-0.9699996709823617,-0.7549998760223389,0.32000017166137606,1,0.061111120677288966,-1.2727245141685488,6.8400001525878915,-1.0476189935558855,6.75,1.2666662428116795,6.210000038146973,0.061111120677288966
2155,2009-01-28,7.519999980926514,7.559999942779541,7.239999771118164,7.3400001525878915,14549200.0,0.044444469463678526,1.4615421295200997,0.6923076923076865,52.908588062585345,46.47152019437005,-1.0639775076553324,-0.7341617184020812,-1.3335856776609836,0.24175917768502497,8.040308802305052,0.3600001335144034,-0.2728797924678439,0.7684999704360962,-0.21610304120896195,1.7531029820811543,0.2761984646135671,1.2608014762586253,-1.7667361282348644,97.71428789411273,59.65984029614614,0.4923015058225293,1,-0.9100000858306885,-0.8250000476837158,-1.2349998950958252,-1.075000047683715,0.5400004386901873,2,-0.0013297542646331095,-1.714284497865293,7.199999809265138,-1.2727245141685488,6.8400001525878915,-1.0476189935558855,6.75,-0.0013297542646331095
2156,2009-01-29,7.230000019073486,7.429999828338622,7.139999866485597,7.369999885559082,10584500.0,-0.038563824812310354,1.2307710647600514,-0.7777777777777816,49.35400268458096,46.49894896553275,-0.7037593203325256,-0.41918596728318214,-1.0193243421591838,0.45476717076363826,8.273585738329043,0.3800001144409171,-0.23001696880658962,0.4490000009536743,-0.556666015298946,1.4546660172062946,-0.05383300717263584,0.9518330090799845,-1.3683320009765634,78.84615796087306,41.994033538646214,0.50283300812631,1,-0.6200001239776611,-0.5350000858306885,-0.9449999332427979,-0.8450000286102295,0.440000057220459,3,0.038727553121670866,1.4615421295200997,7.519999980926514,-1.714284497865293,7.199999809265138,-1.2727245141685488,6.8400001525878915,0.038727553121670866
2157,2009-01-30,7.289999961853027,7.429999828338622,7.0999999046325675,7.199999809265138,14751200.0,0.008298747250519378,-1.2758618421701544,-0.6428588458486113,56.125354112747964,47.40564183877874,-0.7151149898718456,-0.4536124427662127,-1.0496745563125485,0.3218133308825255,8.676531469263459,0.3299999237060547,-0.1773538213669532,0.4779999494552616,-0.551207165898072,1.5072070648085951,-0.03660360822140518,0.9926035071319284,-1.3264320282751472,72.44898207432918,30.316473442134253,0.514603557676667,1,-0.6800000667572021,-0.5950000286102295,-0.8849998712539673,-0.9049999713897705,1.0100002288818342,4,-0.021947852983450367,1.2307710647600514,7.230000019073486,1.4615421295200997,7.519999980926514,-1.714284497865293,7.199999809265138,-0.021947852983450367
2158,2009-02-02,7.3400001525878915,7.460000038146973,7.0999999046325675,7.1500000953674325,8570600.0,0.00685873676220905,-1.4827557857524318,2.111108167676874,62.73292274985788,49.51301314427357,-0.674584471171725,-0.5117350422781621,-1.0646417806014972,0.2062332485631364,9.259613716753744,0.3600001335144052,-0.12716876773066854,0.5165001392364514,-0.5316917561431724,1.5646920346160753,-0.0075958084533604975,1.0405960869262634,-1.2806462984579117,65.07940472568264,18.227174852414578,0.5240959476898118,2,-0.6550002098083505,-0.6450002193450937,-0.9350000619888315,-0.9550001621246347,1.3000001907348624,0,-0.02179840884510842,-1.2758618421701544,7.289999961853027,1.2307710647600514,7.230000019073486,1.4615421295200997,7.519999980926514,-0.02179840884510842
2159,2009-02-03,7.489999771118164,7.53000020980835,7.170000076293945,7.3400001525878915,11398100.0,0.02043591490626695,2.130429193981084,0.7894714387176551,67.18265965927543,52.13141748396754,-0.6254164393316977,-0.658478607625895,-1.1607017729967604,-0.005467364202361935,9.833193869652373,0.3600001335144043,-0.09623726641673791,0.6429997682571411,-0.4440938349387604,1.7300933714530426,0.09945296665919034,1.1865465698550919,-1.3406071516692109,84.78257263991544,32.77892025297287,0.5435468015979507,2,-0.804999828338623,-0.7949998378753662,-1.084999680519104,-1.1049997806549072,1.369999885559082,1,0.01201604210122098,-1.4827557857524318,7.3400001525878915,-1.2758618421701544,7.289999961853027,1.2307710647600514,7.230000019073486,0.01201604210122098
2160,2009-02-04,7.679999828338622,7.949999809265138,7.289999961853027,7.480000019073486,18363100.0,0.02536716462303623,-1.2758618421701715,1.3333354526149837,70.44776297858444,55.07946415037485,-0.6449538074001362,-0.8910109107412083,-1.2850604170818718,-0.261320447794521,9.996799724212266,0.6599998474121103,-0.03561649450013071,0.8309998273849475,-0.262365745485746,1.924365400255641,0.28431704094960075,1.3776826138202942,-1.4459707694898336,68.2352927976823,11.043948967837736,0.5466827864353468,2,-0.7049999237060538,-0.8749999999999991,-1.1999996900558463,-1.2949998378753653,1.299999713897706,2,-0.02083331393077914,2.130429193981084,7.489999771118164,-1.4827557857524318,7.3400001525878915,-1.2758618421701544,7.289999961853027,-0.02083331393077914
2161,2009-02-05,8.079999923706055,8.210000038146973,7.800000190734862,7.929999828338622,26022100.0,0.0520833469151214,-1.0000023260384847,0.7500011920940401,72.19101349342205,58.06059647315315,-0.8401495499561893,-1.2968573229795677,-1.6240561910194309,-0.7242387707432858,10.334731536021675,0.5300002098083505,0.10505436515160227,1.1924999237060545,-0.017247694656091994,2.402247542068201,0.5876261145249808,1.7973737328871282,-1.708693204823958,88.28827938701947,26.554673699984832,0.6048738091810735,2,-0.684999942779541,-1.1449999809265137,-1.6624997854232788,-1.875,0.3100004196166992,3,-0.002475186173043986,-1.2758618421701715,7.679999828338622,2.130429193981084,7.489999771118164,-1.4827557857524318,7.3400001525878915,-0.002475186173043986
2162,2009-02-06,8.279999732971191,8.439999580383299,8.039999961853027,8.079999923706055,15019500.0,0.02475245187544539,-1.8571428571428445,1.3333312140584141,77.59103951992503,61.38399926796555,-0.8943452044571254,-1.4947342254171119,-1.7730098159623306,-0.9738588547054512,10.795958816308504,0.39999961853027166,0.23946005034056483,1.3424997568130497,-0.009813918644505648,2.694813432270605,0.666342919084272,2.0186565945418273,-1.724823682162607,88.05970999041712,20.702050658090172,0.6761568377287774,2,-0.5950000286102313,-1.230000019073488,-1.8624995946884155,-2.174999713897705,0.6000003814697266,4,-0.07367145849633427,-1.0000023260384847,8.079999923706055,-1.2758618421701715,7.679999828338622,2.130429193981084,7.489999771118164,-0.07367145849633427
2163,2009-02-09,8.159999847412111,8.399999618530272,8.069999694824219,8.369999885559082,12027400.0,-0.014492740269210103,1.444448369037336,-1.0500011920940235,87.10692040806478,66.18225151878266,-0.6340941490822374,-1.3411072600008982,-1.5961804866411082,-0.9029243960478501,11.753192547839214,0.3299999237060529,0.38081601577955304,1.1574998855590835,-0.30000866360712486,2.615008434725291,0.4287456109759802,1.8862541601421867,-1.378644973054561,77.95276832238133,3.3922133482851393,0.7287542745831037,2,-0.39000010490417836,-1.1100001335144078,-1.6949996948242205,-2.054999828338625,1.3000001907348615,0,0.017156905139789957,-1.8571428571428445,8.279999732971191,-1.0000023260384847,8.079999923706055,-1.2758618421701715,7.679999828338622,0.017156905139789957
2164,2009-02-10,7.8400001525878915,8.279999732971191,7.690000057220459,8.159999847412111,15758000.0,-0.03921564960882995,1.107143708638608,1.5238077937884196,76.75160241613742,68.83147533584399,-0.23888451142824696,-0.9667097176843766,-1.2367275173795926,-0.6252477627452704,12.816089116422418,0.5899996757507324,0.48013155479929015,0.7715001821517955,-0.7133037834287324,2.2563041477323242,0.02909819936153113,1.5139021649420599,-0.8596079135072516,47.82611940669843,-29.66079770294349,0.7424019827902643,2,-0.07000041007995872,-0.7900004386901882,-1.3750000000000009,-1.7550001144409189,1.0299997329711905,1,0.10204083866896241,1.444448369037336,8.159999847412111,-1.8571428571428445,8.279999732971191,-1.0000023260384847,8.079999923706055,0.10204083866896241
2165,2009-02-11,7.829999923706055,8.050000190734862,7.6599998474121085,7.96999979019165,11769500.0,-0.0012755393733679954,1.5999965032019792,0.4374999999999988,76.12903523519613,71.806478952579,-0.20147348087147066,-0.8880395737700226,-1.1865767765413286,-0.665562982471033,13.538069130654263,0.390000343322753,0.570646376838706,0.6889999628067018,-0.7958554107459452,2.173855336359349,-0.05342772396962214,1.4314276495830258,-0.6744548036690956,21.794889037510117,-57.27594672004649,0.7424276867763238,2,-0.060000181198121894,-0.7800002098083514,-1.3599997758865356,-1.744999885559082,0.9200000762939453,2,0.13154530562034505,1.107143708638608,7.8400001525878915,1.444448369037336,8.159999847412111,-1.8571428571428445,8.279999732971191,0.13154530562034505
2166,2009-02-12,7.929999828338622,7.940000057220459,7.519999980926514,7.78000020980835,18204700.0,0.012771380026429968,3.941175150624376,-1.0714268684370902,72.18045314957291,73.59037884555956,-0.21426888526049037,-0.90695012441532,-1.225415966641492,-0.8233122176792822,14.145828630540585,0.4200000762939453,0.6608075306095227,0.7079998731613149,-0.7626618691196656,2.1786616154422953,-0.02733099797917493,1.4433307443018046,-0.6203201730601027,44.565220208160234,-31.744843294764927,0.7353308711404901,2,-0.16000008583068936,-0.8800001144409189,-1.31249976158142,-1.8249998092651358,1.349999904632571,3,0.13240854181931128,1.5999965032019792,7.829999923706055,1.107143708638608,7.8400001525878915,1.444448369037336,8.159999847412111,0.13240854181931128
2167,2009-02-13,8.189999580383299,8.289999961853027,7.920000076293945,8.020000457763674,12142400.0,0.03278685468763087,1.0,1.1333303663390089,73.85158867708472,74.82578617080699,-0.3723327917874295,-1.08971804042302,-1.4161042360334708,-1.1307150768526295,15.471060678206678,0.36999988555908203,0.6985117989652716,0.8834996461868272,-0.6065694246976232,2.3735687170712785,0.1384651107446011,1.6285341816290524,-0.7446815340922059,76.13634947409712,0.6566949845459789,0.7450345354422255,2,-0.38499975204467685,-1.1399998664855957,-1.5724995136260969,-2.0849995613098127,0.9700002670288104,4,0.02442011882619588,3.941175150624376,7.929999828338622,1.5999965032019792,7.829999923706055,1.107143708638608,7.8400001525878915,0.02442011882619588
2168,2009-02-17,7.440000057220459,7.940000057220459,7.3499999046325675,7.9000000953674325,20966700.0,-0.09157503804508615,1.185185904692611,-2.7058965426323285,53.72671327134546,73.33068101659255,0.43956881511586854,-0.2642704071861921,-0.637606674292222,-0.42928866503913454,16.285141656367774,0.8399996757507315,0.7604389618730778,0.07700011730194056,-1.3377654580758964,1.4917656926797775,-0.6303826703869788,0.784382904990859,0.99999952316284,9.574483735034882,-61.09846317153623,0.7073827876889186,2,0.4249997138977042,-0.3900003433227557,-0.8224999904632568,-1.3350000381469727,1.7400002479553205,1,0.19354839329913043,1.0,8.189999580383299,3.941175150624376,7.929999828338622,1.5999965032019792,7.829999923706055,0.19354839329913043
2169,2009-02-18,7.489999771118164,7.730000019073486,7.239999771118164,7.630000114440918,11596300.0,0.006720391601231279,1.882353106171953,0.30434854720169113,49.49152158820805,71.00220975099518,0.4353508992039288,-0.1909584115335221,-0.6440774648357337,-0.531895980247775,16.632097150776964,0.49000024795532227,0.7939889551514963,0.042499852180481135,-1.166046344497186,1.2510460488581483,-0.5617732461583529,0.6467729505193152,0.928199815750121,23.809519484471007,-41.648299104889205,0.6042730983388337,2,0.34999990463256747,-0.44000005722046076,-0.7874996662139893,-1.3849997520446777,2.1599998474121094,2,0.2630174001640473,1.185185904692611,7.440000057220459,1.0,8.189999580383299,3.941175150624376,7.929999828338622,0.2630174001640473
2170,2009-02-19,7.0,7.730000019073486,6.960000038146973,7.559999942779541,12412300.0,-0.06542053218848276,-1.4062504423783153,3.999989782085953,46.34920394639741,68.13089757910353,0.9149674558344527,0.38493451019975566,-0.1172794272039841,-0.10235803057027759,16.837977039366024,0.7699999809265137,0.7904798771584298,-0.48949992656707764,-1.5601704789335855,0.5811706257994294,-1.0248352027503316,0.0458353496161763,1.3710715942382805,3.007516101321807,-58.24696820185275,0.5353352761832536,2,0.6999998092651358,0.0499997138977033,-0.25749993324279785,-0.8949999809265137,2.270000457763672,3,0.2671428407941545,1.882353106171953,7.489999771118164,1.185185904692611,7.440000057220459,1.0,8.189999580383299,0.2671428407941545
2171,2009-02-20,7.019999980926514,7.1599998474121085,6.570000171661378,6.9000000953674325,22824600.0,0.0028571401323591594,1.9500011920940366,-0.21428553182249577,45.65916181792506,64.58291116777022,0.8144412155895848,0.451898162264774,-0.09852289515388257,-0.16639217003109685,17.588993275517677,0.5899996757507306,0.7584652018883862,-0.5099999427795412,-1.4271578571767858,0.4071579716177043,-0.9685788999781639,-0.051420985580918455,1.266407319946289,26.162782799816213,-32.28456551565162,0.45857895719862257,2,0.4649999141693115,0.02999973297118963,-0.2924998998641968,-0.9149999618530273,2.0199999809265137,4,0.24643874982534641,-1.4062504423783153,7.0,1.882353106171953,7.489999771118164,1.185185904692611,7.440000057220459,0.24643874982534641
2172,2009-02-23,6.610000133514403,7.0999999046325675,6.559999942779541,7.0999999046325675,10331500.0,-0.058404536827078135,1.2040825064908236,-4.083335320156751,39.48126131887737,59.29117126897161,1.0757680399984038,0.8968539649759633,0.32466889693116485,0.21382719052119814,18.245805694677237,0.5399999618530265,0.6833837331221044,-0.9129997968673713,-1.8569688278672531,0.030969234132510515,-1.3849843123673127,-0.44101528136742996,1.539094597021486,3.6232019266983224,-51.755161449820996,0.47198451549994114,2,0.8149998188018808,0.4399995803832999,0.16749989986419767,-0.5050001144409171,2.549999713897706,0,0.4039333654350783,1.9500011920940366,7.019999980926514,-1.4062504423783153,7.0,1.882353106171953,7.489999771118164,0.4039333654350783
2173,2009-02-24,7.480000019073486,7.510000228881836,6.949999809265138,7.019999980926514,21835800.0,0.13161873948352265,1.1538458716942341,-0.9387760265627615,49.88067116396002,56.30551224095189,0.11082027280220874,0.08143487427904894,-0.5249813689872589,-0.691894503252013,18.34645531966891,0.9000000953674325,0.580347271875362,-0.074999904632568,-0.9632268290533563,0.8132270197882203,-0.5191133668429622,0.36911355757782616,0.5101852326867684,78.63248002582256,25.859301782917328,0.44411346221039405,2,-0.05500006675720215,-0.430000305175783,-0.7024999856948853,-1.375,1.9900002479553205,1,0.2245989069591896,1.2040825064908236,6.610000133514403,1.9500011920940366,7.019999980926514,-1.4062504423783153,7.0,0.2245989069591896
2174,2009-02-25,7.639999866485597,7.829999923706055,7.289999961853027,7.449999809265138,19813000.0,0.02139035387755639,-1.1176479388002512,0.41304356840021145,49.519230989662276,53.348867324781466,-0.08999727830543058,-0.04628413219391714,-0.6523590657824787,-0.884174330780465,18.2946648678579,0.5399999618530273,0.4335197073486441,0.0629999399185186,-0.8098681076863565,0.9358679875233937,-0.37343408388391897,0.49943396372095616,0.20716685437658722,85.0393653485061,32.80836341113109,0.43643402380243773,2,-0.2149999141693124,-0.5900001525878933,-0.7424998283386239,-1.5349998474121103,2.2300000190734854,2,0.2015707415710446,1.1538458716942341,7.480000019073486,1.2040825064908236,6.610000133514403,1.9500011920940366,7.019999980926514,0.2015707415710446
2175,2009-02-26,7.510000228881836,7.960000038146973,7.489999771118164,7.679999828338622,10919000.0,-0.01701565966958063,-3.4761820423566596,-0.8947344645245763,42.67352103159679,50.07031931167301,-0.011357532447651586,0.0874094662721836,-0.5028257003383825,-0.7782773825366478,17.951961076752127,0.4700002670288086,0.2578525803911109,-0.06649971008300781,-0.9395166751861694,0.8065172550201538,-0.5030081926345886,0.370008772468573,-0.9500002861022949,67.85715867061897,19.353249081877905,0.4365084825515806,2,-0.08500027656555176,-0.3850004673004159,-0.8775002956390381,-1.4050002098083496,2.5500001907348633,3,0.2849533055163518,-1.1176479388002512,7.639999866485597,1.1538458716942341,7.480000019073486,1.2040825064908236,6.610000133514403,0.2849533055163518
2176,2009-02-27,7.510000228881836,7.6599998474121085,7.230000019073486,7.429999828338622,13436500.0,0.0,1.2631591495726715,-0.47059170020897506,39.56639580403712,46.260853436889946,-0.08627223201674283,0.1153773902909645,-0.48514587398401066,-0.8021457569614281,17.62462279169559,0.42999982833862216,0.13927055609447425,-0.08049972057342547,-0.938979829472375,0.7779803883255241,-0.5097397750229007,0.34874033387604975,-0.9220002841949464,67.85715867061897,23.35063785923343,0.42924005444947494,2,-0.2500002384185791,-0.3850004673004159,-0.9100003242492676,-1.4050002098083496,2.219999313354492,4,0.23435421774199905,-3.4761820423566596,7.510000228881836,-1.1176479388002512,7.639999866485597,1.1538458716942341,7.480000019073486,0.23435421774199905
2177,2009-03-02,7.130000114440918,7.619999885559082,7.070000171661378,7.320000171661378,14385200.0,-0.05059921476160811,-2.548385905921564,-2.3749888241850443,36.96202177130973,44.39810993688597,0.14254458964377026,0.5088659387753198,-0.11247169978748683,-0.44207914689867067,17.26124697846853,0.5499997138977042,0.008376431092431247,-0.45249984264373744,-1.3256277130007916,0.42062802771331675,-0.8890637778222654,-0.01593590746521034,-0.5145601678848264,17.821808354940433,-21.52643604095665,0.43656393517852726,3,0.12999987602233887,0.08999967575073153,-0.5300002098083496,-1.0250000953674316,2.340000152587889,0,0.26788216223778805,1.2631591495726715,7.510000228881836,-3.4761820423566596,7.510000228881836,-1.1176479388002512,7.639999866485597,0.26788216223778805
2178,2009-03-03,7.179999828338622,7.4099998474121085,6.989999771118164,7.260000228881836,10958800.0,0.007012582481792151,1.2105288254611264,0.42105461289618523,41.03259922397298,43.4582296741932,0.05787107276966008,0.4703815044044921,-0.16582122227841456,-0.5034614035916762,16.871349533747512,0.4200000762939444,-0.11019092941150266,-0.39450011253356987,-1.2798300853619304,0.4908298602947916,-0.837165098947751,0.048164873880610415,-0.5376686799507127,19.587629372767502,-17.91622972529433,0.44266498641418056,3,0.08000016212463468,0.31999993324279785,-0.6999999284744254,-1.0749998092651358,2.870000362396241,1,0.2757660259626551,-2.548385905921564,7.130000114440918,1.2631591495726715,7.510000228881836,-3.4761820423566596,7.510000228881836,0.2757660259626551
2179,2009-03-04,7.579999923706055,7.789999961853027,7.21999979019165,7.3400001525878915,13855600.0,0.055710321020994824,-1.37499826153299,-2.999982118696051,46.928745259158205,43.52262315338884,-0.3665685278973445,0.08165626742776233,-0.5536312732592856,-0.9116755905263956,16.492772939061133,0.6100001335144052,-0.25919200760770345,0.0009999752044675958,-0.8834360310484257,0.88543598145736,-0.4412180279219786,0.4432179783309138,-0.911315397522964,60.82474125446482,20.452525693360123,0.4422180031264464,3,-0.31999993324279785,-0.08000016212463468,-1.0475000143051147,-1.4749999046325684,2.890000343322752,2,0.24934041719603117,1.2105288254611264,7.179999828338622,-2.548385905921564,7.130000114440918,1.2631591495726715,7.510000228881836,0.24934041719603117
2180,2009-03-05,7.519999980926514,7.869999885559082,7.4099998474121085,7.440000057220459,24576200.0,-0.007915559813120088,-5.571413001273762,0.3333333333333346,44.91315051331608,43.43973300843229,-0.25149714210190677,0.13602910596345197,-0.4912361542510455,-0.8568092577654003,15.489118921339676,0.46000003814697354,-0.2913583035526983,-0.05099997520446742,-0.9344833329700855,0.8324833825611506,-0.49274165408727555,0.3907417036783416,-0.8254891445041457,60.22728873678267,19.543357736696045,0.44174167888280896,3,-0.25999999046325684,-0.02000021934509366,-0.9300000667572021,-1.4149999618530273,2.7099995613098145,3,0.3124999881107755,-1.37499826153299,7.579999923706055,1.2105288254611264,7.179999828338622,-2.548385905921564,7.130000114440918,0.3124999881107755
2181,2009-03-06,8.060000419616701,8.300000190734862,7.949999809265138,8.300000190734862,39080800.0,0.07180856915689193,1.9166726271368495,-2.9999999999999556,48.491888565662315,44.440913813630615,-0.7023153605719354,-0.42746270366717276,-1.014780072033008,-1.3940652000272244,14.313306825644108,0.7800002098083478,-0.2984567179793354,0.4900004386901875,-0.39109923231566945,1.3711001096960436,0.04945060318725858,0.9305502741931155,-1.3401797991598405,81.67941265328878,43.601243339549384,0.44054983550292803,3,-0.435000419616701,-0.560000658035281,-1.4075005054473895,-1.9550004005432147,2.2399997711181623,4,0.24813894489786015,-5.571413001273762,7.519999980926514,-1.37499826153299,7.579999923706055,1.2105288254611264,7.179999828338622,0.24813894489786015
2182,2009-03-09,7.670000076293945,8.5,7.630000114440918,8.020000457763674,21100400.0,-0.04838713685095597,-3.0465082237717405,1.4583363135684433,52.9113931385415,44.77766069969522,-0.16331598370661204,-0.09012597349780727,-0.6028443809472028,-1.0169727379401081,12.54532224356099,0.869999885559082,-0.2636357240497187,0.13050007820129395,-0.6870565363886776,0.9480566927912646,-0.2782782290936918,0.5392783854962797,-0.8869722730259646,45.03312596709508,3.211070540209427,0.4087783072949853,3,0.07499980926513672,-0.1400001049041748,-1.0175001621246338,-1.565000057220459,2.640000343322754,0,0.2685788064473853,1.9166726271368495,8.060000419616701,-5.571413001273762,7.519999980926514,-1.37499826153299,7.579999923706055,0.2685788064473853
2183,2009-03-10,8.300000190734862,8.399999618530272,7.929999828338622,7.980000019073486,19271100.0,0.08213821488582362,-1.2380912914890219,-0.9142852082549862,58.94040250953197,45.82445753523629,-0.7428895625146126,-0.7474204728378222,-1.2021690875029556,-1.6537936080719753,10.68179357777895,0.7299995422363263,-0.2070029651220331,0.7535001754760726,-0.08845930110609679,1.5954596520582411,0.33252043718498836,1.1744799137671569,-1.41395405566296,84.37501746229528,38.61079943743445,0.42097973829108426,3,-0.5550003051757795,-0.770000219345091,-1.64750027656555,-2.195000171661375,2.3199996948242205,1,0.14096386137436423,-3.0465082237717405,7.670000076293945,1.9166726271368495,8.060000419616701,-5.571413001273762,7.519999980926514,0.14096386137436423
2184,2009-03-11,8.640000343322754,8.770000457763674,8.369999885559082,8.420000076293945,18919100.0,0.04096387286441616,-1.4999985098869115,0.6875004656610413,68.72146461726848,48.718673489199816,-1.0349592436149866,-1.079774198752931,-1.5033643646425947,-1.9900844180080597,9.889854282667068,0.47000026702881215,-0.07237007656391548,1.053500318527222,0.08615392298657731,2.0208467140678676,0.5698271207568997,1.5371735162975444,-1.6571169763551667,90.44117234570106,37.646377066418786,0.4836731977703227,3,-0.760000228881835,-0.9750001430511466,-1.9500004053115845,-2.5350003242492676,1.7799997329711896,2,0.1631944202990454,-1.2380912914890219,8.300000190734862,-3.0465082237717405,7.670000076293945,1.9166726271368495,8.060000419616701,0.1631944202990454
2185,2009-03-12,8.859999656677246,8.9399995803833,8.600000381469728,8.609999656677246,14441400.0,0.025462882478299198,-1.5185261060915591,1.1363622570842744,70.0873351306695,52.10988896993675,-1.1659329367331956,-1.284509495161256,-1.675399498572781,-2.2090492326374394,9.217389973662936,0.33999919891357244,-0.03221669594747123,1.2219996452331543,0.10238320510983456,2.341616085356475,0.6621914251714944,1.7818078652948142,-1.734146922445972,93.893133105325,36.1709978496122,0.5598082200616603,3,-0.8949999809265137,-1.1099998950958252,-2.1699997186660767,-2.7549996376037598,0.9300003051757812,3,0.18171565155064084,-1.4999985098869115,8.640000343322754,-1.2380912914890219,8.300000190734862,-3.0465082237717405,7.670000076293945,0.18171565155064084
2186,2009-03-13,8.979999542236328,9.140000343322754,8.670000076293945,8.850000381469727,15746100.0,0.013544005666935366,1.0888865341414826,0.5199966430664062,77.62237404689519,56.62770588944624,-1.179524419462366,-1.3932451225249043,-1.7569799051940205,-2.3269869808856996,8.952805761688252,0.4700002670288086,0.005999904406040812,1.2894995450973514,0.023349682898491153,2.5556494072962126,0.6564246139979204,1.9225744761967825,-1.6727321233898511,89.40392206397827,23.812577164924505,0.6330749310994306,3,-0.9149994850158691,-1.1299993991851807,-2.0899996757507324,-2.7649996280670166,0.9000005722045898,4,0.1391982253585624,-1.5185261060915591,8.859999656677246,-1.4999985098869115,8.640000343322754,-1.2380912914890219,8.300000190734862,0.1391982253585624
2187,2009-03-16,8.390000343322754,9.0,8.310000419616701,8.90999984741211,12599300.0,-0.06570147316139441,-1.0294124659376716,-4.000022008010916,61.34664085958187,58.88482162673611,-0.43806550605748384,-0.8300512749304705,-1.135592087549731,-1.7367388126456245,7.837246040528534,0.689999580383299,0.07815056499758732,0.6895003080368038,-0.596267485088795,1.9752681011624027,0.046616411474005304,1.3323842045996033,-0.8628049735391237,38.016555306190455,-24.854231522747448,0.6428838965627994,3,-0.21000027656555176,-0.5400002002716064,-1.2250003814697266,-2.0450003147125244,1.7299995422363281,0,0.22765193912443604,1.0888865341414826,8.979999542236328,-1.5185261060915591,8.859999656677246,-1.4999985098869115,8.640000343322754,0.22765193912443604
2188,2009-03-17,8.880000114440918,8.890000343322754,8.350000381469728,8.470000267028809,19073600.0,0.058402830878086176,1.5116259470200943,-0.7884619969592432,64.2857213488079,60.813374525586084,-0.739306610166043,-1.271846689329145,-1.6020469215921729,-2.2151751699137634,7.930176427577399,0.5399999618530256,0.18208463346530745,1.1075000762939453,-0.27451786666600064,2.4895180192538913,0.41649110481397145,1.7985090477739183,-1.1592681478325932,68.67466833961832,8.252467620751943,0.6910089714799732,3,-0.6050000190734863,-1.0299999713897705,-1.5125004053115862,-2.4200003147125253,1.2899999618530256,1,0.1610360683273273,-1.0294124659376716,8.390000343322754,1.0888865341414826,8.979999542236328,-1.5185261060915591,8.859999656677246,0.1610360683273273
2189,2009-03-18,9.460000038146973,9.5,8.829999923706055,8.859999656677246,27449300.0,0.06531530588190448,-1.0303037308903853,1.463416109193424,70.35490827801422,63.64023649944143,-1.1449919008888685,-1.7883832002580515,-2.148375395019107,-2.777407205559708,8.563773873012654,0.6700000762939453,0.35730302655812896,1.5889999866485596,0.023168822047235693,3.1548311512498834,0.8060844043478976,2.3719155689492215,-1.5689558663329164,96.63865748253933,35.622014535097826,0.7829155823006617,3,-0.8949999809265137,-1.4300000667572021,-2.0500003099441546,-2.760000228881837,0.9499998092651367,2,0.12262154785776613,1.5116259470200943,8.880000114440918,-1.0294124659376716,8.390000343322754,1.0888865341414826,8.979999542236328,0.12262154785776613
2190,2009-03-19,8.869999885559082,9.5,8.800000190734863,9.479999542236328,20827600.0,-0.06236788057174891,1.153843670909291,-1.0166654480835926,62.63940398536658,65.21218265718635,-0.3837065970223783,-1.107907180082024,-1.5508529205017467,-2.1687381415850844,9.666259636747562,0.6999998092651367,0.5072199123273959,0.9054998397827152,-0.6646623356372618,2.4756620152026922,0.12041875207272668,1.6905809274927037,-0.7537018977989938,47.05879524444917,-12.55172797101659,0.7850810877099886,3,-0.30499982833862305,-0.8399999141693115,-1.460000157356264,-2.170000076293946,1.609999656677246,3,0.17474635972187103,-1.0303037308903853,9.460000038146973,1.5116259470200943,8.880000114440918,-1.0294124659376716,8.390000343322754,0.17474635972187103
2191,2009-03-20,8.75,9.15999984741211,8.539999961853027,9.010000228881836,13157900.0,-0.013528735863283292,1.2142874172771891,0.42623012330546833,65.82031468278774,66.64650727321371,-0.1738158527431377,-0.8976791398305473,-1.4139315166817452,-2.0270648382751872,9.946376120972893,0.619999885559082,0.6113842801749847,0.6989999532699578,-0.8424265066316234,2.240426413171539,-0.07171327668083372,1.4697131832207484,-0.43998373052632367,36.974767692067175,-26.76832834456488,0.7707132299507908,3,-0.03500008583068848,-0.7200000286102295,-1.340000271797182,-2.050000190734864,1.3999996185302734,4,0.1188571384974888,1.153843670909291,8.869999885559082,-1.0303037308903853,9.460000038146973,1.5116259470200943,8.880000114440918,0.1188571384974888
2192,2009-03-23,9.279999732971193,9.279999732971193,8.779999732971191,8.779999732971191,11264100.0,0.0605713980538507,-1.000000000000007,-1.9230752301654326,68.75000266092215,67.7364628455904,-0.5044705661616007,-1.2831824876187046,-1.919535074114794,-2.5316101802745568,10.288390862378094,0.5299997329711932,0.7550264042915238,1.0954997062683116,-0.38158799446979685,2.57258740700642,0.35695585589925827,1.8340435566373658,-0.8033857412238312,80.86953565167502,11.064320346533037,0.738543850369054,3,-0.3749995231628436,-1.2499997615814227,-1.8700000047683751,-2.5799999237060574,1.0399999618530273,0,0.06465521538087615,1.2142874172771891,8.75,1.153843670909291,8.869999885559082,-1.0303037308903853,9.460000038146973,0.06465521538087615
2193,2009-03-24,9.15999984741211,9.359999656677246,9.020000457763672,9.34000015258789,12777800.0,-0.012931022522849056,2.090911455398247,-0.3600006103515612,64.84962685690918,67.30625864999492,-0.2789894793079366,-1.0865773069070723,-1.7624904965600008,-2.393461150429218,11.381054814765019,0.3399991989135742,0.8495683888789554,0.8914998292922967,-0.6078089958692132,2.3908086544538065,0.14184541671154172,1.6411542418730516,-0.619999885559082,64.58331884609386,-6.095229141787968,0.7496544125807552,3,-0.25499963760375977,-1.1299998760223389,-1.732500076293947,-2.4600000381469735,1.8199996948242188,1,0.1048034993601219,-1.000000000000007,9.279999732971193,1.2142874172771891,8.75,1.153843670909291,8.869999885559082,0.1048034993601219
2194,2009-03-25,9.18000030517578,9.6899995803833,8.859999656677246,9.329999923706056,16423100.0,0.0021834561241089734,-1.1012631944913904,0.8333298012122436,65.71970225488916,66.82096610824155,-0.23952405016011014,-1.0385355183156353,-1.7334891758683906,-2.4021971300163916,12.147331276378182,0.8299999237060547,0.9624932801323016,0.8345002651214575,-0.6869182760588881,2.355918806301803,0.07379099453128468,1.5952095357116303,-0.5056003379821767,55.65222222775061,-15.673006714404664,0.760709270590173,3,-0.18000030517577947,-1.0550005435943586,-1.7225005626678467,-2.4800004959106436,2.0699996948242205,2,0.10784310873715253,2.090911455398247,9.15999984741211,-1.000000000000007,9.279999732971193,1.2142874172771891,8.75,0.10784310873715253
2195,2009-03-26,9.649999618530273,9.68000030517578,9.18000030517578,9.260000228881836,13769300.0,0.05119818058061543,1.2222184546263897,-2.6000025431379163,65.25911486910583,65.44727064404273,-0.6545053378613161,-1.4124059522777195,-2.143501662512687,-2.861916694947272,12.740145389840585,0.5,1.0141064555516115,1.19749960899353,-0.3766048240607134,2.771604042047774,0.4104473924664074,1.9845518255206525,-0.8131037132263188,96.52174129377988,25.41130123510368,0.7870522165271221,3,-0.6499996185302734,-1.5249998569488525,-2.2049999237060565,-2.7799997329711923,1.9400005340576172,3,0.07875650351554997,-1.1012631944913904,9.18000030517578,2.090911455398247,9.15999984741211,-1.000000000000007,9.279999732971193,0.07875650351554997
2196,2009-03-27,9.270000457763672,9.56999969482422,9.210000038146973,9.5,7088300.0,-0.03937815293141711,-1.0571386531953606,-0.5897433389412732,65.38462808147023,65.89593589091922,-0.25596045914145904,-0.9420929785388061,-1.7044378400541635,-2.4702303309337843,13.871419003098783,0.4399995803833008,0.9846108466632479,0.7295004367828373,-0.8193323152427148,2.2783331888083893,-0.04491593922993786,1.5039168127956133,-0.4100008010864258,53.846242522563315,-19.713374232638145,0.7744163760127758,3,-0.2500004768371582,-1.145000696182251,-1.8950006961822528,-2.4000005722045907,2.0199995040893555,4,0.13052848163122532,1.2222184546263897,9.649999618530273,-1.1012631944913904,9.18000030517578,2.090911455398247,9.15999984741211,0.13052848163122532
2197,2009-03-30,9.039999961853027,9.25,8.869999885559082,9.229999542236328,9204500.0,-0.024811271257059953,2.304341696624415,0.8260867762426816,57.708335237371664,65.16511521187074,0.0848630554682579,-0.5920162731784124,-1.4229527297884337,-2.2256099603215223,15.068015847122165,0.40000057220458984,0.9209116938148405,0.40399994850158727,-1.0081487673156335,1.816148664318809,-0.3020744094070231,1.1100743064101977,0.6499996185302734,21.686785749576593,-48.41845619887214,0.7060743579086107,3,0.07499980926513672,-0.9150002002716064,-1.772500157356263,-2.170000076293946,2.569999694824217,0,0.12278757315942701,-1.0571386531953606,9.270000457763672,1.2222184546263897,9.649999618530273,-1.1012631944913904,9.18000030517578,0.12278757315942701
2198,2009-03-31,9.15999984741211,9.390000343322754,9.039999961853027,9.130000114440918,9178000.0,0.013274323679807187,-2.333336360870296,-0.15789368013692787,55.67685412209329,63.534220305657314,0.00978723764678513,-0.5861247627919095,-1.4828868837660387,-2.3406820771771795,16.29235496479237,0.35000038146972656,0.8158310925130365,0.42499983310699463,-0.8257597897737661,1.6757594559877562,-0.20037997833338572,1.050379644547375,0.5135997390747065,36.14460461578412,-30.091661480808853,0.6253798114403807,3,-0.04500007629394531,-0.8400001525878906,-1.9225000143051156,-2.180000066757203,1.75,1,0.12663754003662286,2.304341696624415,9.039999961853027,-1.0571386531953606,9.270000457763672,1.2222184546263897,9.649999618530273,0.12663754003662286
2199,2009-04-01,9.470000267028807,9.59000015258789,8.880000114440918,9.0,13392200.0,0.033842841133264745,1.0,15.66681501732518,56.53105834610343,62.85551523462807,-0.333742009652914,-0.787654586880933,-1.7115395828072817,-2.63991027591174,17.27062087206332,0.7100000381469727,0.8546245681907401,0.6405002355575551,-0.52555414251173,1.8065546136268402,0.05747304652291341,1.2235274245921968,0.18752732543945427,74.07408279537097,10.867936636643933,0.5830271890346425,4,-0.35500049591064275,-1.1300005912780744,-2.232500433921813,-2.4900004863739005,1.0999994277954137,2,0.1594508165395523,-2.333336360870296,9.15999984741211,2.304341696624415,9.039999961853027,-1.0571386531953606,9.270000457763672,0.1594508165395523
2200,2009-04-02,9.869999885559082,10.09000015258789,9.529999732971193,9.640000343322754,15637700.0,0.04223860689032222,-1.4888865341414943,0.48936045013402346,58.98990626822457,62.096580966343275,-0.6447796822052876,-1.0567513526783046,-2.0354718769976694,-3.018878426744668,18.415871073631862,0.6199998855590838,0.8513722083019193,0.9229998588562012,-0.1579566324353845,2.003956350147787,0.38252161321040745,1.463478104501995,-1.0,81.96719517409633,21.163000480674974,0.5404782456457928,4,-0.434999942779541,-1.3299999237060547,-2.6325000524520883,-2.8200001716613787,0.8500003814697248,3,0.1398176423953168,1.0,9.470000267028807,-2.333336360870296,9.15999984741211,2.304341696624415,9.039999961853027,0.1398176423953168
2201,2009-04-03,10.0600004196167,10.1899995803833,9.710000038146973,10.079999923706056,18897200.0,0.01925030762519153,3.000015894650258,-0.086954538669505,68.35165226723005,62.0523198114886,-0.7033830781163015,-1.148097976256567,-2.1472408226677953,-3.184453402493281,18.96936527408383,0.4799995422363281,0.7655472120881424,1.0130003929138187,-0.09222352038121429,2.1182243062088517,0.4603884362663031,1.5656123495613343,-1.1800003051757812,90.15157645290871,25.371660969574165,0.5526119566475164,4,-0.5350008010864258,-1.4700007438659668,-2.7850005626678467,-3.010000705718996,0.2999992370605469,4,0.15208744226170579,-1.4888865341414943,9.869999885559082,1.0,9.470000267028807,-2.333336360870296,9.15999984741211,0.15208744226170579
2202,2009-04-06,9.729999542236328,9.779999732971193,9.399999618530273,9.75,13330000.0,-0.03280326676099132,8.500011920939947,1.000047684898104,59.68108611982536,61.47803750736817,-0.3384260021975507,-0.6912972974034854,-1.7586385062088938,-2.8265884499965246,19.933701582825808,0.6600008010864258,0.7525828601398956,0.5799995422363278,-0.35588159087888727,1.5158806753515428,0.11205897567871936,1.0479401087939362,-0.7975994491577154,64.88547895582084,0.5735115187094664,0.4679405665576077,4,-0.2049999237060547,-1.1399998664855957,-2.5374996662139893,-2.679999828338625,0.46000003814697266,0,0.1603289304223494,3.000015894650258,10.0600004196167,-1.4888865341414943,9.869999885559082,1.0,9.470000267028807,0.1603289304223494
2203,2009-04-07,9.470000267028807,9.600000381469727,9.300000190734863,9.550000190734863,8584700.0,-0.0267214067255509,2.333329801212224,3.9999046347511853,50.122852943878,59.74505425058915,-0.03333420996354519,-0.35747838689857225,-1.444752189307442,-2.53883639802868,20.866473089417614,0.42999935150146484,0.7296841052933178,0.2615002632141099,-0.5934364336109592,1.116436960039179,-0.16596808519842554,0.6889686116266454,-0.48729619445800587,45.03819794792486,-14.557397941933353,0.42746834841253495,4,0.05999946594238459,-0.8800005912780744,-2.230000376701353,-2.4200005531311035,1.2100000381469727,1,0.22597669792039587,8.500011920939947,9.729999542236328,3.000015894650258,10.0600004196167,-1.4888865341414943,9.869999885559082,0.22597669792039587
2204,2009-04-08,10.050000190734863,10.0600004196167,9.5,9.5,15374900.0,0.06124603034335818,-1.0363644560503678,-6.87500894070509,64.53202537431719,59.66426652894597,-0.5329968063623802,-0.8710897142718679,-1.9746200279938115,-3.0815212788418407,21.483534166875607,0.5900001525878924,0.6527776627290418,0.7710001945495613,-0.11839703611830998,1.6603974252174325,0.32630157921562564,1.2156988098834969,-1.0190042978515628,84.26972071253451,22.134549839818817,0.44469861533393573,4,-0.5200004577636719,-1.3450005054473877,-2.6700003147125244,-3.00000047683716,0.6399993896484375,2,0.0855721035179764,2.333329801212224,9.470000267028807,8.500011920939947,9.729999542236328,3.000015894650258,10.0600004196167,0.0855721035179764
2205,2009-04-09,10.470000267028807,10.699999809265137,10.25,10.31999969482422,15527900.0,0.04179105157442109,-2.1034473686806736,0.27272821851964874,69.72477525766155,60.146505104078344,-0.9213358005774737,-1.2272077415052625,-2.3488901069787165,-3.468251073812855,22.144042453159425,0.6499996185302734,0.6286101558908808,1.1105002403259263,0.09787513969901518,2.1231253409528374,0.6041876900124699,1.6168127906393828,-1.3926442266455066,83.5714567924108,17.499624094908427,0.5063125503134559,4,-0.6850004196166974,-1.4150004386901838,-3.090000391006468,-3.4200005531311035,0.8099994659423864,3,0.009551043480898747,-1.0363644560503678,10.050000190734863,2.333329801212224,9.470000267028807,8.500011920939947,9.729999542236328,0.009551043480898747
2206,2009-04-13,10.229999542236328,10.5,9.949999809265137,10.5,12702100.0,-0.022922704744169686,3.0740685796634595,-1.799996185317329,61.670757468006784,60.58677424081557,-0.5932221441178154,-0.9367882033148902,-2.055656364898013,-3.1904493932067064,22.306887076956773,0.5500001907348633,0.5954679788345167,0.8079995155334476,-0.25885215987978505,1.8748511909466803,0.2745736778268313,1.341425353240064,-1.0552848757201172,66.42854320758907,2.1364625338100183,0.5334258377066163,4,-0.4399995803833008,-1.0649995803833008,-2.8499996662139893,-3.179999828338625,1.1600008010864276,0,0.04789841121394245,-2.1034473686806736,10.470000267028807,-1.0363644560503678,10.050000190734863,2.333329801212224,9.470000267028807,0.04789841121394245
2207,2009-04-14,10.300000190734863,10.760000228881836,10.06999969482422,10.15999984741211,15126400.0,0.006842683443877506,-3.312494598340051,-0.5185189109764196,64.17910376945572,61.53146864607807,-0.5204239481629571,-0.902638400341738,-2.0724473063787627,-3.2197825416049097,23.364951638031172,0.6900005340576154,0.5340549926963423,0.7825001716613773,-0.23624780430199976,1.8012481476247544,0.2731261836796879,1.2918741596430667,-1.0337684156537161,68.49314889533817,4.062844288151851,0.509373987981689,4,-0.48000001907348633,-1.1050000190734863,-2.737500309944153,-3.25000047683716,0.9799995422363299,1,0.005825190760321952,3.0740685796634595,10.229999542236328,-2.1034473686806736,10.470000267028807,-1.0363644560503678,10.050000190734863,0.005825190760321952
2208,2009-04-15,10.3100004196167,10.56999969482422,9.970000267028807,10.229999542236328,23020200.0,0.0009708959899661362,1.0,0.5714334371019271,64.08977283294224,62.37132581128238,-0.3912898664824169,-0.843247328325738,-2.02963645802123,-3.1865685315027266,24.40057379473812,0.5999994277954137,0.5017309008161899,0.7210003852844231,-0.31001148823234104,1.7520122588011873,0.20549444852604104,1.2365063220428052,-0.9242671682314967,64.2857359109783,-1.203096924765731,0.5155059367583819,4,-0.2800002098083496,-0.9650003910064697,-2.672500491142273,-3.2300004959106445,0.7799997329711914,2,-0.011639266183255836,-3.312494598340051,10.300000190734863,3.0740685796634595,10.229999542236328,-2.1034473686806736,10.470000267028807,-0.011639266183255836
2209,2009-04-16,10.619999885559082,10.68000030517578,10.270000457763672,10.520000457763672,11098000.0,0.030067842223609587,2.7272668160755056,1.249979138603121,62.59740169664794,62.772158636662766,-0.5822351028778705,-1.1192723363599626,-2.2869694517030545,-3.4429691576974175,24.635848305318532,0.4099998474121076,0.5534478803102907,0.9729998588562019,-0.15354313051145851,2.0995428482238623,0.4097283641723717,1.536271353540032,-1.124325275974149,82.71601595107771,20.278843697990354,0.5632714946838301,4,-0.5899996757507324,-1.0849995613098145,-2.9824999570846558,-3.5399999618530273,0.3400001525878906,3,0.005649757086936047,1.0,10.3100004196167,-3.312494598340051,10.300000190734863,3.0740685796634595,10.229999542236328,0.005649757086936047
2210,2009-04-17,10.420000076293944,10.5600004196167,10.300000190734863,10.479999542236328,6926300.0,-0.018832373956716775,1.3636253294492995,-0.599998092640471,65.66756126639562,62.473926303236716,-0.33080037759289915,-0.8402779438829544,-2.0416665237201084,-3.185837897102722,24.950541968601858,0.31999969482421875,0.6140433526780829,0.6955000400543199,-0.41917674439561026,1.81017682450425,0.1381616478293548,1.252838432279285,-0.8231794171652584,58.02469426512346,-5.272007664697149,0.557338392224965,4,-0.3899998664855939,-0.884999752044676,-2.6474999189376804,-3.204999923706053,1.1999998092651385,4,0.025911660471444664,2.7272668160755056,10.619999885559082,1.0,10.3100004196167,-3.312494598340051,10.300000190734863,0.025911660471444664
2211,2009-04-20,9.789999961853027,10.170000076293944,9.75,10.100000381469727,9774300.0,-0.06046066313129883,-1.1538446490359249,5.166719649044575,59.21375558672505,62.422000688447795,0.2870598748131563,-0.1353059433473991,-1.3856450662786521,-2.5070588993461724,25.415090381947902,0.6700000762939435,0.6372419484187688,0.013499927520751243,-1.002421278406679,1.0294211334481815,-0.4944606754429639,0.5214605304844664,-0.10012493714408954,3.9603913651891953,-61.93113876183091,0.507960602963715,4,0.24000024795532227,-0.25499963760375977,-1.9325002431869507,-2.4900002479553223,1.7100000381469727,0,0.15219609570214354,1.3636253294492995,10.420000076293944,2.7272668160755056,10.619999885559082,1.0,10.3100004196167,0.15219609570214354
2212,2009-04-21,9.880000114440918,10.050000190734863,9.600000381469727,9.829999923706056,13992200.0,0.009193069758792527,1.307689298071868,-0.1612907195309102,58.910890271086515,63.39844928035984,0.2464966843354368,-0.1876729061627742,-1.4544891405771967,-2.553967812945748,25.614592329911336,0.4499998092651367,0.6175012274286882,0.0735000610351566,-0.9157745486551061,1.0627746707254193,-0.42113724380997475,0.568137365880288,0.880000114440918,25.925903032507975,-41.922037472859785,0.4946373048451315,4,0.25,-0.3449997901916504,-1.9225000143051147,-2.4800000190734863,1.8099994659423828,1,0.1528340294930537,-1.1538446490359249,9.789999961853027,1.3636253294492995,10.420000076293944,2.7272668160755056,10.619999885559082,0.1528340294930537
2213,2009-04-22,10.119999885559082,10.43000030517578,9.550000190734863,9.609999656677246,13395300.0,0.024291474528160384,-1.7936548784290636,10.199965667855938,58.18639066331513,62.693378756915166,0.12113423381079258,-0.3710902698287164,-1.6662392757499518,-2.7460095281748105,25.898520937778848,0.8800001144409162,0.5396777942319311,0.2654998302459717,-0.6840590510848816,1.215058711576825,-0.20927961041945586,0.7402792709113992,0.6168003463745109,50.44244576083378,-15.931460087370866,0.47477944066542693,4,0.03500032424926758,-0.5649995803833008,-2.1049997806549072,-2.7199997901916504,1.3100004196166974,2,0.1146244921472177,1.307689298071868,9.880000114440918,-1.1538446490359249,9.789999961853027,1.3636253294492995,10.420000076293944,0.1146244921472177
2214,2009-04-23,10.170000076293944,10.210000038146973,9.699999809265137,10.199999809265137,11293300.0,0.004940730365640578,19.399931335711152,-0.05882297942682678,54.14364699104045,60.96214228284615,0.1005164989833851,-0.36166191513370016,-1.6765102527442775,-2.7546189237166505,25.714479877037466,0.5100002288818359,0.5384278410064525,0.266000032424925,-0.6376161181793112,1.1696161830291611,-0.1858080428771931,0.7178081077270431,0.519328153991701,61.38611337202148,-2.890785404473654,0.45180807530211836,4,-0.014999866485593927,-0.5199999809265119,-2.107499957084654,-2.769999980926512,1.9600000381469744,3,0.09046215038271699,-1.7936548784290636,10.119999885559082,1.307689298071868,9.880000114440918,-1.1538446490359249,9.789999961853027,0.09046215038271699
2215,2009-04-24,10.40999984741211,10.489999771118164,9.90999984741211,10.1899995803833,10709900.0,0.023598797376373604,2.0526302580692115,-7.333407508662185,54.76838323664499,60.19521181269485,-0.1663867246231696,-0.5710848383721263,-1.8728504749001544,-2.9514121051531728,25.659132723189515,0.5799999237060547,0.6201569745053774,0.46799979209899867,-0.45436784427283783,1.3903674284708352,0.006815973913079532,0.9291836102849178,0.23375526129150437,91.48936601935148,29.22611787335805,0.46118381818591836,4,-0.25499963760375977,-0.7599997520446777,-2.1124998331069946,-2.8299999237060547,0.75,4,0.05283383273743203,19.399931335711152,10.170000076293944,-1.7936548784290636,10.119999885559082,1.307689298071868,9.880000114440918,0.05283383273743203
2216,2009-04-27,10.479999542236328,10.789999961853027,10.229999542236328,10.3100004196167,11060400.0,0.006724274337200908,-2.393932913525089,0.7727223467295513,60.99706794076816,59.84165227617401,-0.22036868661928466,-0.57528150533558,-1.9007008419066427,-2.9679389034705785,25.738471846764497,0.5600004196166992,0.5925653055643725,0.47749953269958567,-0.41760703179735437,1.3726060971965257,0.02994625045111654,0.9250528149480548,-0.9299993515014648,74.99996154538337,12.52856550874413,0.4475532822484697,4,-0.3099994659423828,-0.8149995803833008,-2.1824995279312134,-2.8999996185302734,0.30000019073486506,0,0.10877866346542686,2.0526302580692115,10.40999984741211,19.399931335711152,10.170000076293944,-1.7936548784290636,10.119999885559082,0.10877866346542686
2217,2009-04-28,10.149999618530273,10.369999885559082,10.050000190734863,10.369999885559082,10844700.0,-0.03148854371377541,1.9090846038138256,-1.2941258968792249,59.77010423275135,59.36168909837503,0.09623631090649987,-0.16639031952515282,-1.539899041987546,-2.583926093289323,26.52245553879552,0.42999935150146484,0.4896824582115755,0.09199962615966761,-0.6811715198082222,0.8651707721275574,-0.2945859468242773,0.4785851991436125,-0.5751994323730472,48.38705956004842,-15.616615571372144,0.38658557298394464,4,0.020000457763671875,-0.36499977111816406,-1.7774996757507324,-2.5699996948242188,1.1900005340576172,1,0.13300496869035427,-2.393932913525089,10.479999542236328,2.0526302580692115,10.40999984741211,19.399931335711152,10.170000076293944,0.13300496869035427
2218,2009-04-29,10.31999969482422,10.640000343322754,10.119999885559082,10.260000228881836,12919700.0,0.016748776619024408,-2.058824849375624,-0.2727245141685568,54.39738513119545,58.45057614665808,-0.08068063559129612,-0.258272003119691,-1.6523083329147799,-2.71498222552853,27.237834897918383,0.5200004577636719,0.45302889057412443,0.20399971008300888,-0.45045535467460596,0.8584547748406237,-0.12322782229579765,0.5312272424618154,-0.7208955131530779,56.88071548311926,-4.371095367587834,0.32722753237880736,4,-0.1499996185302752,-0.4949998855590838,-1.8524996042251605,-2.739999771118166,1.0500001907348615,2,0.13275193082090642,1.9090846038138256,10.149999618530273,-2.393932913525089,10.479999542236328,2.0526302580692115,10.40999984741211,0.13275193082090642
2219,2009-04-30,10.979999542236328,11.25,10.329999923706056,10.34000015258789,24823100.0,0.06395347547763164,-1.7878796636129912,10.666751438471248,57.70391556727627,57.5657266245337,-0.7646560153732604,-0.8425438641503451,-2.247472628664168,-3.3249390165355734,27.91218224597688,0.9300003051757795,0.4146508617840059,0.7884995937347412,0.10030531111440943,1.476693876355073,0.4444024524245762,1.1325967350449062,-1.357077444961547,79.85071440161924,20.537260138140283,0.3440971413101659,4,-0.5799994468688965,-0.9249997138977051,-2.512499451637268,-3.3999996185302734,0.23000049591064453,3,0.04098367775048173,-2.058824849375624,10.31999969482422,1.9090846038138256,10.149999618530273,-2.393932913525089,10.479999542236328,0.04098367775048173
2220,2009-05-01,11.25,11.40999984741211,10.9399995803833,11.170000076293944,15954400.0,0.024590206650289215,1.3500035762820972,0.12500000000000278,65.26946723300833,58.23858347412073,-1.0108401712738289,-1.0581069371752534,-2.4323667632723733,-3.5437763670349955,27.956550592930203,0.4700002670288086,0.3830537807991412,0.9895000457763672,0.17238135140847177,1.8066187401442626,0.5809406985924195,1.398059392960315,-1.5619947866162107,88.23530236742695,28.589948770007865,0.40855934718394743,5,-0.7699999809265137,-1.1100001335144043,-2.6875001192092896,-3.575000286102295,1.5900001525878906,4,0.07822223239474835,-1.7878796636129912,10.979999542236328,-2.058824849375624,10.31999969482422,1.9090846038138256,10.149999618530273,0.07822223239474835
2221,2009-05-04,11.59000015258789,11.93000030517578,11.399999618530273,11.399999618530273,16159800.0,0.030222235785590357,-4.5789389148220465,2.37500894070519,67.86703718194232,59.233710908660264,-1.1942467454515242,-1.3466496586314278,-2.6821998110131133,-3.829637892276244,28.044138569642563,0.6800003051757795,0.34651008140266093,1.2530002117156975,0.2496563478826168,2.2563440755487782,0.7513282797991572,1.754672143632238,-1.7986752611624013,81.91488660153621,22.422555723451055,0.5016719319165404,5,-0.8499999046325684,-1.190000057220459,-3.02750027179718,-3.9150004386901855,1.3299999237060547,0,-0.037100974936550624,1.3500035762820972,11.25,-1.7878796636129912,10.979999542236328,-2.058824849375624,10.31999969482422,-0.037100974936550624
2222,2009-05-05,11.289999961853027,11.5600004196167,11.0600004196167,11.5,13255700.0,-0.025884399204936792,2.030294973571732,-1.105260251970085,62.56409792426651,59.72012282654376,-0.7523188876495723,-0.973708324184333,-2.280441950751058,-3.4873919254932595,28.64588500217577,0.5299997329711914,0.3064174349639561,0.875,-0.17128659742517627,1.9212865974251763,0.35185670128741187,1.3981432987125881,-1.3275810373275156,64.64087320718497,5.517147844009415,0.5231432987125877,5,-0.47499990463256836,-0.8899998664855957,-2.71750009059906,-3.6150002479553223,1.2200002670288086,1,-0.04517273964615032,-4.5789389148220465,11.59000015258789,1.3500035762820972,11.25,-1.7878796636129912,10.979999542236328,-0.04517273964615032
2223,2009-05-06,11.609999656677244,11.720000267028807,11.0600004196167,11.420000076293945,20566100.0,0.02834364002705403,2.2195051602984024,-0.9047597422354946,62.65984411448773,60.66636695137124,-0.9373025413381413,-1.1859696317178692,-2.5209145165919065,-3.764452887542097,29.576347866585273,0.6599998474121076,0.35060486167300553,1.0879997253417955,0.011365663794581593,2.1646337868890093,0.5496826945681885,1.6263167561154024,-1.4901742216997107,79.99996423722162,22.874852118307615,0.5383170307736067,5,-0.689999580383299,-1.2049994468688947,-2.989999890327452,-3.9349999427795392,0.7200002670288104,2,-0.02325577192709638,2.030294973571732,11.289999961853027,-4.5789389148220465,11.59000015258789,1.3500035762820972,11.25,-0.02325577192709638
2224,2009-05-07,10.90999984741211,11.779999732971193,10.600000381469727,11.739999771118164,15874000.0,-0.06029283634496452,1.5934056029947412,-4.368430298801922,55.555553152747954,60.753830275382676,-0.1355493399279144,-0.44083939341496503,-1.753040022619782,-3.020199072557462,29.549896897899796,1.1799993515014666,0.38100201522275334,0.3449999332427982,-0.7209021552863817,1.410902021771978,-0.18795111102179085,0.8779509775073873,-0.6453604228187153,23.308231859034052,-32.31084932034464,0.5329510442645897,5,0.08000040054321289,-0.5049996376037598,-2.192500114440918,-3.2350001335144043,1.5600004196166974,3,0.0421631571567882,2.2195051602984024,11.609999656677244,2.030294973571732,11.289999961853027,-4.5789389148220465,11.59000015258789,0.0421631571567882
2225,2009-05-08,10.56999969482422,10.869999885559082,10.0600004196167,10.850000381469727,21808200.0,-0.03116408408278193,4.0625014901175405,0.33735025588347956,59.46601643977168,60.58371344193861,0.25650814764639485,-0.09798726962281457,-1.3435256697797637,-2.6435402414860434,28.409589520081603,0.8499994277954102,0.3950515592929946,-1.9073486079435042e-07,-1.06496370052667,1.0649633190569485,-0.5324819456307655,0.5324815641610439,1.360000610351559,27.272690182814905,-33.439975162897966,0.532481754895905,5,0.42000055313110174,0.04500055313110174,-1.8424999713897723,-2.8949999809265154,1.3800001144409144,4,0.06054875702940077,1.5934056029947412,10.90999984741211,2.2195051602984024,11.609999656677244,2.030294973571732,11.289999961853027,0.06054875702940077
2226,2009-05-11,10.720000267028807,10.960000038146973,10.300000190734863,10.350000381469727,13313000.0,0.01419116145084054,-1.808508393343763,-1.3214249221735568,60.047847981587246,60.61457385847594,0.1610701124150875,-0.22071201952644337,-1.420835789755115,-2.756755418590867,27.936501357769593,0.6599998474121094,0.435465189378597,0.12550034523010112,-0.9290231852013928,1.180023875661595,-0.40176141998564496,0.6527621104458472,1.1726000404357908,38.372099470488614,-25.636220119469023,0.5272617652157467,5,0.2750000953674334,-0.10500001907348455,-1.7325003147125226,-2.845000267028807,0.9399995803833026,0,0.19776117842827912,4.0625014901175405,10.56999969482422,1.5934056029947412,10.90999984741211,2.2195051602984024,11.609999656677244,0.19776117842827912
2227,2009-05-12,10.359999656677246,10.850000381469727,10.199999809265137,10.8100004196167,9990700.0,-0.03358214565150752,1.452829170160469,-1.2162186543909042,52.79069427028188,60.43605265170777,0.619096497089842,0.15179677296666227,-0.9785788323547635,-2.3720679947223147,27.071868517255403,0.6500005722045898,0.4500302926568249,-0.2375002384185798,-1.2888326960330279,0.8138322191958682,-0.7631664672258047,0.2881659903886451,1.4959486530303927,17.44182307116518,-46.28798853407719,0.5256662288072244,5,0.6350007057189941,0.25500059127807617,-1.3025000095367432,-2.359999895095825,0.9100008010864258,1,0.2471042957966434,-1.808508393343763,10.720000267028807,4.0625014901175405,10.56999969482422,1.5934056029947412,10.90999984741211,0.2471042957966434
2228,2009-05-13,10.1899995803833,10.369999885559082,9.979999542236328,10.300000190734863,11027900.0,-0.016409274317338074,2.1200027465820312,0.24444538634340696,50.22623868132336,59.60519966437967,0.8590556725397906,0.3292252852893114,-0.7282137638962478,-2.17636263316378,26.25144972109341,0.3900003433227539,0.4317268011930313,-0.4015002727508552,-1.4610786641856617,0.6580781186839513,-0.9312894684682576,0.12828892296654715,1.6300297715225192,11.666667549698335,-50.196684800987185,0.529789195717403,5,0.7650003433227539,0.4250006675720215,-1.1324999332427979,-2.18999981880188,1.8200006484985352,2,0.22767426339886732,1.452829170160469,10.359999656677246,-1.808508393343763,10.720000267028807,4.0625014901175405,10.56999969482422,0.22767426339886732
2229,2009-05-14,10.68000030517578,10.81999969482422,10.130000114440918,10.210000038146973,10268800.0,0.04808643228364562,-1.1904744604550748,-4.272705992509347,52.890795964427745,58.22979174564849,0.3598689015352168,-0.16448301124843034,-1.1433938647590374,-2.6321189518600168,25.469420431988844,0.6899995803833026,0.45718200939596265,0.08550043106078853,-0.9747572656907941,1.1457581278123712,-0.4446284173150019,0.615629279436579,1.0664278543432602,71.42861313442404,12.762816202310873,0.5301288483757911,5,0.2749996185302752,0.03499984741211115,-1.6200006008148176,-2.585000514984129,0.7999992370605487,3,0.15449434188973266,2.1200027465820312,10.1899995803833,1.452829170160469,10.359999656677246,-1.808508393343763,10.720000267028807,0.15449434188973266
2230,2009-05-15,10.6899995803833,10.90999984741211,10.5,10.68000030517578,9478400.0,0.0009362616967973914,-1.2162160768919488,0.02127504154568585,52.27765690781654,56.49763838185674,0.29287918134318325,-0.1614975264225933,-1.0749794109803084,-2.6120984922199852,24.686313443573358,0.4099998474121094,0.5010970282679725,0.08199973106384206,-0.9757755260899295,1.1397749882176136,-0.4468878975130437,0.6108873596407278,0.9857714344444304,72.4489468229524,15.194593136568905,0.5288876285768854,5,0.19000005722045898,0.050000667572021484,-1.5724998712539673,-2.31499981880188,0.8300008773803711,4,0.16651082848608323,-1.1904744604550748,10.68000030517578,2.1200027465820312,10.1899995803833,1.452829170160469,10.359999656677246,0.16651082848608323
2231,2009-05-18,11.279999732971193,11.350000381469727,10.920000076293944,11.149999618530273,16505300.0,0.05519178444782846,2.1851707951129877,13.000953743440881,61.60163961424578,56.39069856963221,-0.38634750403588747,-0.668417267316217,-1.595501751570632,-3.164511201925892,25.307648131919162,0.6600008010864258,0.49805483827721453,0.5974998950958277,-0.4270591023483661,1.6220588925400214,0.08522039637373169,1.1097793938179237,0.3279404229528815,94.89046674323914,35.00608530940147,0.5122794987220968,5,-0.4000000953674334,-0.5399994850158709,-1.859999895095827,-2.6499998569488543,0.4900007247924787,0,0.05939717129031008,-1.2162160768919488,10.6899995803833,-1.1904744604550748,10.68000030517578,2.1200027465820312,10.1899995803833,0.05939717129031008
2232,2009-05-19,11.390000343322756,11.670000076293945,11.109999656677246,11.199999809265137,14175000.0,0.00975182738967928,-2.0270224293380483,1.4615412830576175,61.122662482926586,56.21990061056986,-0.5371593578502285,-0.6951319296421126,-1.620741050949361,-3.2311129860201735,26.398573173548584,0.5600004196166992,0.4447627050987677,0.6320004940032984,-0.3657571536028019,1.6297581416093987,0.13312167020024823,1.1308793178063485,-1.4100008010864276,83.43197369891224,22.21061705233579,0.49887882380305004,5,-0.5100007057189959,-0.6500000953674334,-1.9125003814697283,-2.760000467300417,0.6099996566772443,1,0.02370496013616341,2.1851707951129877,11.279999732971193,-1.2162160768919488,10.6899995803833,-1.1904744604550748,10.68000030517578,0.02370496013616341
2233,2009-05-20,11.279999732971193,11.619999885559082,11.130000114440918,11.5,11948300.0,-0.009657647676547199,1.130433610797251,-1.1578928876173065,53.521126445257714,55.993853198626496,-0.5351709233539808,-0.5204551951789735,-1.4458196456932804,-3.077433586326814,26.98703462159421,0.48999977111816406,0.3412916372709969,0.46399989128113006,-0.5122314745675958,1.440231257129856,-0.024115791643232853,0.952115574205493,-1.266200180053712,74.67530175432742,15.157320871744538,0.48811568292436325,5,-0.45499992370605646,-0.5399994850158709,-1.7724995613098162,-2.6199996471405047,0.5200004577636719,2,-0.0008864605890276378,-2.0270224293380483,11.390000343322756,2.1851707951129877,11.279999732971193,-1.2162160768919488,10.6899995803833,-0.0008864605890276378
2234,2009-05-21,11.09000015258789,11.350000381469727,10.9399995803833,11.18000030517578,12384900.0,-0.01684393482988633,-1.1025612183515672,0.4090911061308132,48.086127240163805,54.72942106533673,-0.35420120010160616,-0.2719400719516969,-1.2027294540674482,-2.842660230705121,27.469831990587533,0.4100008010864258,0.2684396003729308,0.22800030708313024,-0.7058453856676827,1.1618459998339432,-0.23892253929227714,0.6949231534585376,-1.0430765892028795,50.42736018075795,-5.232605317610158,0.46692284637540654,5,-0.2650003433227539,-0.34999990463256836,-1.402500033378601,-2.430000066757202,0.5799999237060547,3,0.08295762521511407,1.130433610797251,11.279999732971193,-2.0270224293380483,11.390000343322756,2.1851707951129877,11.279999732971193,0.08295762521511407
2235,2009-05-22,10.960000038146973,11.149999618530273,10.760000228881836,11.0600004196167,9942000.0,-0.011722282475404855,1.7857220708446866,1.1111134658585393,42.06549408830345,52.73138174386076,-0.18222460257207374,-0.10395232215262595,-1.0271470481823535,-2.6653136491109244,27.45412854801714,0.3899993896484375,0.16056218875245953,0.07050018310546946,-0.8393866778625583,0.9803870440734972,-0.3844432473785435,0.5254436135894824,-0.8806149445037832,21.97800470339676,-29.106712808461427,0.45494343048401376,5,-0.13500022888183594,-0.2199997901916504,-1.177499771118164,-2.299999952316284,0.680000305175783,4,0.04744521006199487,-1.1025612183515672,11.09000015258789,1.130433610797251,11.279999732971193,-2.0270224293380483,11.390000343322756,0.04744521006199487
2236,2009-05-26,11.619999885559082,11.649999618530273,10.760000228881836,10.779999732971193,16387300.0,0.06021896397034099,-1.0227278145881966,-8.399969482538273,53.810621064167954,52.844706943181436,-0.7835304289106375,-0.7106000045517149,-1.6368240869962598,-3.27955633496879,27.26115913628306,0.8899993896484375,0.14755515420699084,0.6735000133514397,-0.27056250945881644,1.6175625361616959,0.20146875194631164,1.1455312747565678,-1.5088024922628769,94.50547262430256,43.27101596198828,0.4720312614051283,5,-0.7950000762939453,-0.8799996376037598,-1.8374996185302734,-2.9599997997283936,0.11999988555908203,1,-0.008605802821021191,1.7857220708446866,10.960000038146973,-1.1025612183515672,11.09000015258789,1.130433610797251,11.279999732971193,-0.008605802821021191
2237,2009-05-27,11.5,11.90999984741211,11.43000030517578,11.699999809265135,24063400.0,-0.010327012628305932,-1.8235333716673723,-0.23809496777943626,48.66828568004453,52.67160105415045,-0.5417907148872967,-0.5104466477716549,-1.447837907069884,-3.114511563406177,27.574833531137006,0.4799995422363299,0.1410710331567433,0.4860001087188728,-0.41010625350551067,1.3821064709432562,0.03794692760668106,0.9340532898310645,-1.3576265530438398,64.34782752918659,16.060005692500475,0.4480531811121915,5,-0.48000001907348633,-0.7599997520446777,-1.7174997329711914,-2.8399999141693115,0.1700000762939453,2,0.023478300675101815,-1.0227278145881966,11.619999885559082,1.7857220708446866,10.960000038146973,-1.1025612183515672,11.09000015258789,0.023478300675101815
2238,2009-05-28,11.6899995803833,11.760000228881836,11.15999984741211,11.729999542236328,21394700.0,0.016521702642026126,10.999847414146616,0.2000000000000018,60.77347163887271,53.54745390686656,-0.555003741056435,-0.6245687190185674,-1.5810176073746867,-3.264929661267118,27.355598007033077,0.6000003814697266,0.12705729280484057,0.6074996948242184,-0.27457629326808686,1.4895756829165236,0.16646170077806488,1.048537688870372,-1.4769210774089032,80.86953565167491,28.206572710293216,0.441037994046153,5,-0.4849996566772461,-0.9499993324279785,-1.857499361038208,-3.0299994945526123,-0.28999996185302734,3,0.026518428635096125,-1.8235333716673723,11.5,-1.0227278145881966,11.619999885559082,1.7857220708446866,10.960000038146973,0.026518428635096125
2239,2009-05-29,11.43000030517578,11.84000015258789,11.010000228881836,11.65999984741211,27548100.0,-0.022241170619357375,1.8135583357579284,5.7499940395298825,62.146898134678125,54.64403626540673,-0.1982801818358233,-0.3469144316107009,-1.2847461553203683,-2.965021901789152,26.3150156666763,0.8299999237060547,0.17581486477061148,0.32500038146972443,-0.5689442675377325,1.2189450304771814,-0.12197194303400494,0.7719727059734538,-1.1490449484238727,58.26089552535847,2.287660981290138,0.4469723245037286,5,-0.09500026702880682,-0.6150002479553205,-1.575000047683714,-2.770000219345091,0.06999969482422053,4,0.03237094275417829,10.999847414146616,11.6899995803833,-1.8235333716673723,11.5,-1.0227278145881966,11.619999885559082,0.03237094275417829
2240,2009-06-01,12.130000114440918,12.220000267028807,11.520000457763672,11.649999618530273,20414300.0,0.06124232638455496,1.1212089685735855,-2.086962831506129,67.23716130572699,55.27020534223798,-0.7515704920631876,-1.0304376079169302,-1.9205714967178675,-3.630537233607946,25.216062533835476,0.7899999618530273,0.2779188533311494,0.9810001850128174,-0.02286406219274717,1.984864432218382,0.4790680614100342,1.4829323086156005,-1.7838829780626035,93.83560614819457,34.163862205781584,0.5019321236027825,6,-0.6399998664855957,-1.065000057220459,-2.2274999618530273,-3.4700000286102295,-0.8500003814697248,0,-0.037922508970081314,1.8135583357579284,11.43000030517578,10.999847414146616,11.6899995803833,-1.8235333716673723,11.5,-0.037922508970081314
2241,2009-06-02,11.15999984741211,11.670000076293945,10.960000038146973,11.5600004196167,25318800.0,-0.0799670451671316,1.2903231264526231,-0.8333336644699066,58.510640672344465,54.979980696617744,0.2230765892957507,-0.09939991052589647,-0.8924765643216332,-2.6260737422787983,23.197778288076993,1.1700000762939453,0.31352660866570403,0.03249993324279821,-0.9497827000718235,1.01478256655742,-0.45864138341451266,0.5236412499001091,-0.7014497231947647,15.872997851962548,-47.11060175771847,0.4911413166573106,6,0.3300004005432129,-0.059999942779541016,-1.2574996948242188,-2.499999761581421,0.4800004959106463,1,0.04301079771268568,1.1212089685735855,12.130000114440918,1.8135583357579284,11.43000030517578,10.999847414146616,11.6899995803833,0.04301079771268568
2242,2009-06-03,10.779999732971193,11.029999732971193,10.619999885559082,10.800000190734863,17912100.0,-0.0340501899315917,-1.4117627259365744,0.05000107288206675,56.00814838007439,55.25631646715293,0.5670833563322013,0.25342653603671117,-0.4746857224662815,-2.2129911980072503,21.642057099566518,0.5399999618530273,0.3477657550032056,-0.3220001697540269,-1.3129615492545135,0.6689612097464597,-0.8174808595042702,0.1734805199962164,-0.21576260018516003,9.99998807907401,-57.01801326213154,0.4954806897502433,6,0.6400003433227521,0.3200001716613752,-0.8624997138977069,-2.104999780654909,0.9000005722045863,2,0.08905380908412841,1.2903231264526231,11.15999984741211,1.1212089685735855,12.130000114440918,1.8135583357579284,11.43000030517578,0.08905380908412841
2243,2009-06-04,11.34000015258789,11.380000114440918,10.829999923706056,10.880000114440918,12321200.0,0.05194809216032792,1.0370378873639845,-22.999475491133076,56.626505101200564,56.20524734060146,0.01842682508430471,-0.3455555167985409,-0.9857404510889278,-2.7296107496291384,20.004742830317003,0.6000003814697248,0.29580077405490357,0.2515002250671383,-0.7174337031241649,1.2204341532584415,-0.23296673902851417,0.7359671891627908,-0.7200002670288086,45.000005960463106,-20.573588774208623,0.4844669640956517,6,0.07999992370605469,-0.24000024795532227,-1.3625001907348633,-2.6650002002716064,0.5500001907348651,3,0.02910052198109936,-1.4117627259365744,10.779999732971193,1.2903231264526231,11.15999984741211,1.1212089685735855,12.130000114440918,0.02910052198109936
2244,2009-06-05,11.369999885559082,11.5600004196167,11.100000381469727,11.399999618530273,12145600.0,0.0026454790623917646,1.6285616193873074,-0.06521680539862547,56.8000030517578,57.842415003207506,0.036120370044036676,-0.3576638346846792,-0.9660815126085147,-2.7101859234799086,19.331034191584546,0.46000003814697266,0.2379580321378647,0.2584999561309811,-0.7144236350402409,1.231423547302203,-0.227961839454629,0.7449617517165912,-0.75,46.87498882413182,-17.09242581199868,0.4864617955856107,6,0.05000019073486328,-0.26999998092651367,-1.372499942779541,-2.694999933242798,0.8599996566772461,4,0.0026384989686141225,1.0370378873639845,11.34000015258789,-1.4117627259365744,10.779999732971193,1.2903231264526231,11.15999984741211,0.0026384989686141225
2245,2009-06-08,11.210000038146973,11.300000190734865,10.90999984741211,11.140000343322754,8459300.0,-0.014072106334435674,2.120002746582001,-2.3333439298089456,49.23413895515683,57.33391699109515,0.26296572747782676,-0.15521638813398653,-0.7724101525000648,-2.4989547416794693,19.501015266635562,0.46000003814697266,0.23081701548326805,0.06650009155273473,-0.8729573373129753,1.0059575204184448,-0.4032286228801194,0.5362288059855889,-0.49400012969970675,56.190480515528996,-3.7057013036494624,0.4697287144328549,6,0.21000003814697266,-0.1100001335144043,-0.9825000762939453,-2.305000066757202,1.5299997329711914,0,0.025869755652647042,1.6285616193873074,11.369999885559082,1.0370378873639845,11.34000015258789,-1.4117627259365744,10.779999732971193,0.025869755652647042
2246,2009-06-09,12.84000015258789,12.9399995803833,11.75,11.789999961853027,48117900.0,0.14540589731437326,-1.1061937342759798,15.000068119891008,61.904761904761884,58.8046365716193,-1.3139544421168292,-1.705700102628981,-2.3368533938904257,-4.066607336807989,20.173155822850873,1.7299995422363281,0.3099432261948891,1.5905002117156979,0.4058352817217692,2.7751651417096266,0.9981677467187335,2.1828326767126622,-2.033760222625732,95.6896792694196,37.1690426466629,0.5923324649969642,6,-1.0600004196166992,-1.3800005912780762,-2.5300002098083496,-3.8550002574920654,0.2699995040893537,1,-0.12149535833940628,2.120002746582001,11.210000038146973,1.6285616193873074,11.369999885559082,1.0370378873639845,11.34000015258789,-0.12149535833940628
2247,2009-06-10,12.920000076293945,12.93000030517578,12.3100004196167,12.800000190734865,20916200.0,0.006230523579077385,7.857119501910949,0.11428558453412849,63.53135928996253,59.111068532851505,-1.3089999494739004,-1.6696831273178638,-2.341600459894618,-4.086195340388823,21.062115071220443,0.6199998855590803,0.4404067225071717,1.5425001144409176,0.21759876183603133,2.867401467045804,0.8800494381384745,2.2049507907433608,-2.010000228881836,99.05215605007017,40.8162475816215,0.662450676302443,6,-1.140000343322754,-1.4600005149841309,-2.3499999046325684,-3.674999952316284,0.25,2,-0.09907118617745025,-1.1061937342759798,12.84000015258789,2.120002746582001,11.210000038146973,1.6285616193873074,11.369999885559082,-0.09907118617745025
2248,2009-06-11,12.510000228881836,12.850000381469727,12.390000343322756,12.720000267028807,14575800.0,-0.031733734132431746,-1.0444454805355072,-1.7500019868233985,61.30573528911523,59.01760599445562,-0.8609933686124123,-1.1351633550839004,-1.863428984763658,-3.6145206290469396,22.392189627132904,0.5299997329711896,0.45982394386549963,1.0165002346038818,-0.2764976381924935,2.309498107400257,0.3700012982056933,1.6629991710020704,-1.4376004028320306,78.81776314954978,18.784712711698674,0.646498936398188,6,-0.7300004959106445,-1.0500006675720215,-1.9025001525878906,-3.265000104904175,0.9299993515014648,3,-0.06634691514951663,7.857119501910949,12.920000076293945,-1.1061937342759798,12.84000015258789,2.120002746582001,11.210000038146973,-0.06634691514951663
2249,2009-06-12,12.329999923706055,12.550000190734865,12.100000381469727,12.529999732971193,9840900.0,-0.014388513339928966,2.7499870856992588,0.952379871117768,60.82148584893224,58.304753165922875,-0.603351279964059,-0.8698065860657795,-1.6259368889245138,-3.3651227756457374,22.993803608929884,0.4499998092651385,0.5150412977512016,0.7539999485015869,-0.5309806633711762,2.03898056037435,0.11150964256520446,1.3964902544379694,-1.108192117309569,69.95075187599038,4.8931533572348656,0.6424903059363817,6,-0.5500001907348633,-0.8700003623962402,-1.6674997806549072,-3.0849997997283936,1.2799997329711896,4,-0.035685286545488304,-1.0444454805355072,12.510000228881836,7.857119501910949,12.920000076293945,-1.1061937342759798,12.84000015258789,-0.035685286545488304
2250,2009-06-15,12.470000267028807,12.529999732971193,12.039999961853027,12.220000267028807,10986700.0,0.011354448028307207,1.6486550575814336,-1.2500011920940213,57.31497813771189,58.17190177318593,-0.771144790272766,-0.9166114544670574,-1.7185284253238766,-3.439955106018566,23.47313248340801,0.48999977111816584,0.5076546895972598,0.8050002574920629,-0.4681145941639038,2.0781151091480297,0.1684428316640787,1.4415576833200472,-1.1107371187133754,60.50424545501887,-0.7941748936009105,0.6365574258279835,6,-0.6900005340576154,-1.0100007057189924,-1.7725000381469709,-3.030000209808348,1.5099992752075213,0,-0.01924624856881929,2.7499870856992588,12.329999923706055,-1.0444454805355072,12.510000228881836,7.857119501910949,12.920000076293945,-0.01924624856881929
2251,2009-06-16,11.949999809265135,12.600000381469727,11.9399995803833,12.510000228881836,13230200.0,-0.04170011600870405,-1.2758613885805894,-2.240001678466804,53.623186847833026,57.90690604738133,-0.1422580300012406,-0.36242431435711886,-1.1623093667152684,-2.8579471745421277,23.366730068670343,0.6600008010864258,0.5044407381286895,0.25149979591369487,-1.0141979678710626,1.5171975596984524,-0.3813490859786839,0.8843486778060736,-0.46427774638427444,1.0101233899531115,-57.4280541878662,0.632848881892379,6,-0.06500005722045721,-0.4900002479553205,-1.1474995613098127,-2.4899997711181623,2.029999732971193,1,0.06610878447383084,1.6486550575814336,12.470000267028807,2.7499870856992588,12.329999923706055,-1.0444454805355072,12.510000228881836,0.06610878447383084
2252,2009-06-17,11.65999984741211,12.09000015258789,11.449999809265135,11.949999809265135,28116100.0,-0.02426777962190274,1.2456126848578504,0.5178566866994841,49.762284223643405,57.144214838763865,0.3192721555069369,-0.053924254903625624,-0.8280753375733347,-2.515618822188097,22.598536061829115,0.6400003433227557,0.40572905675138493,-0.05200014114379847,-1.309576897716818,1.2055766154292211,-0.6807885194303083,0.5767882371427113,1.2799997329711914,14.999996594021797,-38.92358932376547,0.6287883782865095,6,0.2649998664855957,-0.20000028610229492,-0.8549995422363281,-2.1999998092651367,1.9200000762939453,2,0.12435676056950862,-1.2758613885805894,11.949999809265135,1.6486550575814336,12.470000267028807,2.7499870856992588,12.329999923706055,0.12435676056950862
2253,2009-06-18,11.270000457763672,11.770000457763672,11.170000076293944,11.75,18644400.0,-0.033447632483030953,1.307691743388482,1.6551710530210206,48.757765262860175,56.250632862219696,0.7803611895737177,0.35340696314104036,-0.389079860853105,-2.076464667129521,21.63511111179499,0.6000003814697283,0.4062432345261584,-0.44149956703186,-1.6998072052436761,0.8168080711799561,-1.070653386137769,0.18765425207404896,1.6401991271972651,6.993032176831303,-44.46592425349584,0.6291538191059085,6,0.6549992561340332,0.18999910354614258,-0.4650001525878906,-1.8100004196166992,2.439999580383301,3,0.1685891341043737,1.2456126848578504,11.65999984741211,-1.2758613885805894,11.949999809265135,1.6486550575814336,12.470000267028807,0.1685891341043737
2254,2009-06-19,12.010000228881836,12.029999732971193,11.470000267028807,11.5,22292600.0,0.06566102405154672,1.0363645191047237,-1.0625014901175405,49.07407502796635,56.232847981420754,0.1572266853567097,-0.33111098880829104,-1.0891724815071644,-2.7682557494400903,21.13141836518317,0.7599992752075213,0.47291420334078715,0.2525002002716068,-0.9770804991182231,1.4820808996614367,-0.36229014942330906,0.8672905499665227,0.8305913757324213,58.741256875790334,12.120406323892631,0.6147903496949151,6,0.04499959945678711,-0.47500038146972656,-1.2250001430511475,-2.5500001907348633,2.0999994277954084,4,0.1190673875311492,1.307691743388482,11.270000457763672,1.2456126848578504,11.65999984741211,-1.2758613885805894,11.949999809265135,0.1190673875311492
2255,2009-06-22,11.479999542236328,12.380000114440918,11.449999809265135,12.350000381469727,29846500.0,-0.0441299480886731,1.0000000000000038,-1.7058832329170828,52.64900369469795,55.20443040252475,0.8152910621761276,0.2528056853060239,-0.5381404290103315,-2.1977483683260104,21.11581979697014,0.930000305175783,0.4878005132917558,-0.30350046157836985,-1.4830504755482963,0.8760495523915566,-0.8932754685633331,0.28627454540659336,1.2937684012451172,21.67827970528145,-27.64094858815636,0.5897750069849634,6,0.5700006484985334,0.24000024795532227,-0.6449995040893555,-2.0199995040893555,2.270000457763672,0,0.18554008705352154,1.0363645191047237,12.010000228881836,1.307691743388482,11.270000457763672,1.2456126848578504,11.65999984741211,0.18554008705352154
2256,2009-06-23,11.520000457763672,11.619999885559082,11.050000190734863,11.390000343322756,19013600.0,0.00348440044620002,2.454554387060044,-0.149425274756592,56.49123247310261,54.42219408954032,0.6351500121103619,0.21600355488641476,-0.5484744189192696,-2.1919682815294212,20.251755452296997,0.5699996948242188,0.5042263908583937,-0.2584995746612542,-1.4418095039198722,0.9248103545973638,-0.8501545392905641,0.3331553899680557,1.1896167710302734,35.33836796916118,-18.171489766271577,0.5916549646293093,6,0.42999982833862305,0.25999927520751953,-0.7100005149841309,-1.945000410079956,2.0699996948242188,1,0.21354157870842694,1.0000000000000038,11.479999542236328,1.0363645191047237,12.010000228881836,1.307691743388482,11.270000457763672,0.21354157870842694
2257,2009-06-24,11.770000457763672,11.90999984741211,11.609999656677244,11.699999809265135,11422400.0,0.021701388026553303,-1.3999923706345525,0.5384660528922193,53.9888701456839,53.609209073603495,0.22894338404739223,-0.013419576478291617,-0.7675474791020775,-2.395226791633579,19.172502139355913,0.3899993896484375,0.5917279353060536,-0.021999597549438477,-1.1980698880184892,1.1540706929196123,-0.6100347427839647,0.5660355476850878,0.8400397487467277,54.135361528632465,-0.43230755521516784,0.5880351452345256,6,0.05499982833862305,0.009999275207519531,-0.9600005149841309,-2.1000003814697283,1.5699996948242188,2,0.18776542043504407,2.454554387060044,11.520000457763672,1.0000000000000038,11.479999542236328,1.0363645191047237,12.010000228881836,0.18776542043504407
2258,2009-06-25,12.0,12.079999923706055,11.5600004196167,11.699999809265135,11954700.0,0.019541166804680765,1.2608672215945018,4.285677306848597,55.63506252024852,53.03293981486087,-0.09052751221143929,-0.23083911612154395,-0.9636322068323047,-2.5774712395007313,18.657492410798987,0.5199995040893555,0.4681293435230849,0.1924999237060554,-0.9860787185294075,1.3710785659415183,-0.39678939741167696,0.7817892448237878,0.5164378055638679,71.42856118502287,15.23151033799482,0.5892893211177316,6,-0.17499971389770508,-0.2200002670288086,-1.190000057220459,-2.2199997901916504,1.800000190734865,3,0.1316666603088379,-1.3999923706345525,11.770000457763672,2.454554387060044,11.520000457763672,1.0000000000000038,11.479999542236328,0.1316666603088379
2259,2009-06-26,11.800000190734865,12.199999809265135,11.760000228881836,11.970000267028807,16625500.0,-0.016666650772094616,-2.519996643066392,-0.5666665607029059,55.2397872171755,52.80236304591237,0.02948641946327335,-0.0017903734660951187,-0.7413360866358705,-2.332789572067874,18.46238987589925,0.439999580383299,0.3104290276126651,-0.025999879837034,-1.19116816233017,1.139168402656102,-0.6085840210836011,0.5565842614095331,0.6284513579392623,56.39098067841396,0.18512201934476735,0.5825841412465675,6,0.025000095367429864,-0.02000045776367365,-1.0175001621246356,-2.0199999809265154,2.329999923706053,4,0.16186439123211227,1.2608672215945018,12.0,-1.3999923706345525,11.770000457763672,2.454554387060044,11.520000457763672,0.16186439123211227
2260,2009-06-29,11.670000076293945,11.93000030517578,11.600000381469727,11.84000015258789,10205800.0,-0.011016958672847577,-1.12903543367644,1.0000000000000209,35.83535382924384,50.82593715495803,0.03807674637522496,0.09695146724499537,-0.5836429942489687,-2.1614436839045883,17.69007599842353,0.3299999237060529,0.1825461649846183,-0.1329999923706051,-1.2910401989988074,1.0250402142575972,-0.7120200956847071,0.4460201109434969,0.6757443909038265,53.91305141052632,2.5900289444271465,0.5790201033141011,6,0.04500007629394531,0.1099996566772461,-0.8875000476837158,-1.740000009536745,2.369999885559082,0,0.2090830817850493,-2.519996643066392,11.800000190734865,1.2608672215945018,12.0,-1.3999923706345525,11.770000457763672,0.2090830817850493
2261,2009-06-30,11.640000343322756,11.880000114440918,11.449999809265135,11.789999961853027,8914200.0,-0.002570671188951379,1.606063058116359,0.8823503012487414,34.31373213584901,49.10943136742531,0.021767777930362442,0.17365902558652913,-0.5054180196534599,-2.0962397347455646,17.82953387323955,0.430000305175783,0.06127993337736726,-0.18699975013732661,-1.3082416295702401,0.9342421292955869,-0.7476206898537825,0.37362118957912926,0.6279994672872409,25.333404541016098,-19.127998577766714,0.5606209397164567,6,0.07499980926513494,0.13999938964843572,-0.8575003147125262,-1.5199999809265154,1.949999809265135,1,0.18127144282153207,-1.12903543367644,11.670000076293945,-2.519996643066392,11.800000190734865,1.2608672215945018,12.0,0.18127144282153207
2262,2009-07-01,11.739999771118164,12.050000190734865,11.609999656677244,11.710000038146973,7905300.0,0.008591015880233366,-2.82608335095551,-0.1999987284310134,39.787793577345745,48.1127678468126,-0.07341012756377552,0.15733462433960987,-0.5579373215413401,-2.1632894811020797,18.622662765651093,0.44000053405762074,-0.044885065896894005,-0.13500032424926722,-1.1441062568747125,0.874105608376178,-0.6395532905619898,0.3695526420634554,0.45492006229932436,38.66666158040388,-1.389040777224153,0.5045529663127227,7,-0.024999618530273438,0.039999961853027344,-0.9574997425079346,-1.6199994087219238,1.8000001907348633,2,0.1575809554972014,1.606063058116359,11.640000343322756,-1.12903543367644,11.670000076293945,-2.519996643066392,11.800000190734865,0.1575809554972014
2263,2009-07-02,11.670000076293945,11.75,11.43000030517578,11.600000381469727,9181100.0,-0.005962495416433233,1.7826115801171103,2.3333439298089456,40.98360826601155,47.21382709548429,0.06626494107863401,0.2670146806426317,-0.4480290597229235,-2.0584965819563603,18.87595847757833,0.3199996948242205,-0.09559628482437077,-0.2215000152587887,-1.2042196885230716,0.7612196580054942,-0.7128598518909293,0.26985982137335185,0.45622457856258514,31.16882151787916,-4.894461053702834,0.49135983663214106,7,0.04500007629394531,0.1099996566772461,-0.7899999618530273,-1.549999713897705,1.6499996185302752,3,0.14310197646753475,-2.82608335095551,11.739999771118164,1.606063058116359,11.640000343322756,-1.12903543367644,11.670000076293945,0.14310197646753475
2264,2009-07-06,11.399999618530273,11.729999542236328,11.140000343322754,11.600000381469727,6850500.0,-0.023136285861055095,1.565219013815866,-2.85716621253406,35.88389631572207,45.351037386709194,0.2689166353568542,0.568526530583636,-0.14204653787913735,-1.749810249160804,18.737546880785246,0.5899991989135742,-0.10379132927696944,-0.4930004596710198,-1.472454716197161,0.48645379685512147,-0.9827275879340913,-0.0032733314079482767,0.6616515684789572,28.571353714719226,-4.218539101311759,0.48972712826307074,7,0.22500038146972656,0.38000011444091797,-0.42749953269958496,-1.2799992561340332,1.9100008010864258,0,0.2105263730275464,1.7826115801171103,11.670000076293945,-2.82608335095551,11.739999771118164,1.606063058116359,11.640000343322756,0.2105263730275464
2265,2009-07-07,11.5,12.050000190734865,11.460000038146973,11.850000381469727,18813100.0,0.008771963580347819,-1.7441848086442835,1.7499952316466079,43.32344473966531,43.88794986077171,0.1922710265115697,0.5179202213201322,-0.21189806356975893,-1.8099908364729842,19.085112137314184,0.6500005722045916,-0.07088944032629207,-0.407500076293946,-1.3523560163952464,0.5373558638073543,-0.8799280463445971,0.06492789375670505,-0.4499998092651367,39.56040846611409,2.636964573664031,0.4724279700506505,7,0.1700000762939453,0.2799997329711914,-0.4249999523162842,-1.359999656677246,2.279999732971193,1,0.22869566212529713,1.565219013815866,11.399999618530273,1.7826115801171103,11.670000076293945,-2.82608335095551,11.739999771118164,0.22869566212529713
2266,2009-07-08,11.279999732971193,11.630000114440918,11.029999732971193,11.619999885559082,12690900.0,-0.019130458002504902,2.333329801212214,0.9714279486215284,44.242422841249955,42.80501127139016,0.41867516613284117,0.648295246957856,0.034059596370946466,-1.5526425210414132,17.4596317218859,0.6000003814697248,-0.10158050027405352,-0.5495003223419168,-1.4252671471073874,0.3262665024235538,-0.9873837347246521,-0.1116169099591815,0.7700004577636719,24.5097929218698,-14.559467757323954,0.43788341238273565,7,0.3350000381469709,0.4999999999999982,-0.0024995803833025576,-0.8999996185302752,2.970000267028807,2,0.2446808771470459,-1.7441848086442835,11.5,1.565219013815866,11.399999618530273,1.7826115801171103,11.670000076293945,0.2446808771470459
2267,2009-07-09,11.640000343322756,11.829999923706055,11.329999923706055,11.460000038146973,11749700.0,0.03191494848171739,-1.2727245141685488,-0.52941242468782,55.6574881629237,42.80750300946519,0.04279513964007542,0.19761530291740392,-0.2846266858092452,-1.876973986948153,15.851142741269058,0.5500001907348615,-0.11298230960973754,-0.1254997253417951,-0.837486663900858,0.5864872132172678,-0.48149319462132567,0.23049374393773547,0.4099998474121094,59.803954567723935,15.988346023681288,0.35599346927953124,7,-0.02500057220459162,0.13999938964843572,-0.34500026702881037,-1.2600002288818377,2.049999237060545,3,0.1675257518685338,2.333329801212214,11.279999732971193,-1.7441848086442835,11.5,1.565219013815866,11.399999618530273,0.1675257518685338
2268,2009-07-10,11.68000030517578,11.81999969482422,11.470000267028807,11.579999923706055,9068500.0,0.0034364227382492896,-1.1874985098824575,0.5555567329292433,43.579772023740105,41.51194576575014,-0.05293726728064385,0.09723065464904046,-0.2874761535368986,-1.8687347324021832,14.155729017444468,0.3499994277954137,-0.15227773515516674,-0.04399976730346822,-0.6640982960703035,0.576098761463367,-0.35404903168688584,0.2660494970799494,0.3495998764038113,63.72551769532515,20.897454384622847,0.31004926438341734,7,-0.14000034332275035,0.20499944686889826,-0.42000031471252264,-1.3000001907348615,1.5900001525878924,4,0.1592465417875908,-1.2727245141685488,11.640000343322756,2.333329801212214,11.279999732971193,-1.7441848086442835,11.5,0.1592465417875908
2269,2009-07-13,11.890000343322756,11.90999984741211,11.34000015258789,11.6899995803833,10978500.0,0.01797945485103436,3.750001986823387,2.0000000000000533,59.11112505123354,44.09814256819344,-0.2780702738732863,-0.15539013123530054,-0.4783965390631053,-2.029583032988448,12.80351649713099,0.5699996948242188,-0.18706217904642486,0.18800024986267339,-0.36964907764768107,0.7456495773730278,-0.09082441389250384,0.4668249136178506,0.11960782928466784,84.31374748959374,37.207162079336044,0.27882466375517756,7,-0.35000038146972656,0.034999370574949396,-0.6300003528594988,-1.3900003433227557,1.7899999618530238,0,0.1202690757115521,-1.1874985098824575,11.68000030517578,-1.2727245141685488,11.640000343322756,2.333329801212214,11.279999732971193,0.1202690757115521
2270,2009-07-14,12.229999542236328,12.34000015258789,11.800000190734865,11.869999885559082,17565500.0,0.028595390167882595,-1.1600039672927316,1.799991416963878,63.921554841151504,47.38790064656039,-0.5925977910696947,-0.5420844370825328,-0.8036761373078285,-2.310130518219303,11.716548816235747,0.5399999618530256,-0.24566864236063957,0.5399994850158691,0.045141758911011465,1.0348572111207268,0.2925706219634403,0.787428348068298,-1.199999809265135,91.60300953310012,41.23121492637567,0.247428863052429,7,-0.5449995994567871,-0.30499982833862305,-0.9699995517730713,-1.6899995803833008,1.6900005340576172,1,0.08830751576486873,3.750001986823387,11.890000343322756,-1.1874985098824575,11.68000030517578,-1.2727245141685488,11.640000343322756,0.08830751576486873
2271,2009-07-15,12.739999771118164,12.899999618530273,12.59000015258789,12.729999542236328,16565200.0,0.041700756170967024,-1.1379346632202731,0.02777844005224021,67.25977753930263,50.440343309000035,-1.039464775996672,-1.0433588087929486,-1.3036879301165545,-2.7574291840978873,11.01413292419095,0.6700000762939453,-0.2759621716887892,1.0104997158050537,0.3350825995696862,1.6859168320404212,0.6727911576873709,1.3482082739227366,-1.6838000297546376,89.8089249354903,38.26442326783012,0.3377085581176835,7,-0.7750000953674316,-0.755000114440918,-1.4799997806549072,-2.1999998092651367,1.2700004577636719,2,0.08163265153353683,-1.1600039672927316,12.229999542236328,3.750001986823387,11.890000343322756,-1.1874985098824575,11.68000030517578,0.08163265153353683
2272,2009-07-16,13.109999656677244,13.300000190734865,12.619999885559082,12.6899995803833,17725200.0,0.029042377724203483,-1.4285748345543845,41.99904634751079,68.81355471941124,53.532559581600005,-1.3350925630731094,-1.3693666698159674,-1.6495226262129723,-3.0553928881779466,11.276230680391471,0.680000305175783,-0.17465315764403222,1.3079996109008771,0.3946231989092901,2.221376022892464,0.8513114049050827,1.7646878168966715,-1.9800479202270473,90.30609538981177,39.57169176031149,0.4566882059957939,7,-0.9449996948242152,-0.9449996948242152,-1.4900000095367414,-2.204999923706053,1.1199998855590838,3,0.08695655020418913,-1.1379346632202731,12.739999771118164,-1.1600039672927316,12.229999542236328,3.750001986823387,11.890000343322756,0.08695655020418913
2273,2009-07-17,13.170000076293945,13.18000030517578,12.81999969482422,13.149999618530273,7221100.0,0.0045766911661313525,16.99961853900581,0.047620128882248695,74.37721852272817,57.80959538237846,-1.2962571425951328,-1.348883459673008,-1.6944785373039437,-3.0561683188218254,11.992918959389435,0.36000061035155895,-0.05439760718277853,1.2730000495910652,0.2096766768089715,2.336323422373159,0.7413383632000183,1.804661735982112,-1.9098454325866676,93.3673412290428,41.557776528123554,0.5316616863910468,7,-1.0050001144409162,-1.0050001144409162,-1.5500004291534424,-2.265000343322754,0.7399997711181641,4,0.03948363713568659,-1.4285748345543845,13.109999656677244,-1.1379346632202731,12.739999771118164,-1.1600039672927316,12.229999542236328,0.03948363713568659
2274,2009-07-20,13.4399995803833,13.479999542236328,13.0,13.350000381469727,8357900.0,0.02050110117883408,4.647082583012168,4.499856952126645,79.99999353441106,61.88476747068354,-1.392932895105572,-1.5876580634456658,-1.9234193912446624,-3.2673262775675838,12.53106102441777,0.4799995422363281,0.04220539584065719,1.471499586105347,0.20355865302583176,2.7394405191848623,0.8375291195655894,2.1054700526451047,-2.057454203854368,97.61904897062739,44.17222728678372,0.6339704665397576,7,-1.184999942779541,-1.184999942779541,-1.8199999332427979,-2.5349998474121094,0.6500005722045898,0,-0.012648744637444476,16.99961853900581,13.170000076293945,-1.4285748345543845,13.109999656677244,-1.1379346632202731,12.739999771118164,-0.012648744637444476
2275,2009-07-21,13.609999656677244,13.649999618530273,12.989999771118164,13.4399995803833,16756600.0,0.012648815595357021,4.279998779296875,1.8889065496815562,81.87700996882813,66.06638826263668,-1.3769553375428902,-1.6758222829634395,-2.038577963135941,-3.3748231718301973,12.733158822429905,0.6599998474121094,0.1508604932308728,1.534999656677245,0.09383814251149403,2.976161170842996,0.8144188995943704,2.2555804137601196,-2.05965794689172,96.2264167918738,37.60315719436015,0.7205807570828752,7,-1.1199998855590803,-1.269999980926512,-1.9900000095367414,-2.699999809265135,0.7899999618530291,1,0.005143324780628733,4.647082583012168,13.4399995803833,16.99961853900581,13.170000076293945,-1.4285748345543845,13.109999656677244,0.005143324780628733
2276,2009-07-22,13.979999542236328,14.079999923706055,13.5,13.59000015258789,14350800.0,0.027185885003131238,-1.0350885411786752,2.2941130271853396,83.33332387228036,69.14148111923186,-1.4792412446579544,-1.952164200713856,-2.3531419068878634,-3.679533799424778,13.740911231063535,0.5799999237060547,0.32755648587030173,1.7819995880126953,0.13506208487847537,3.4289370911469153,0.9585308364455862,2.6054683395798044,-2.2196920415763284,93.1506589824034,30.68101204418489,0.8234687515671099,7,-1.2699995040893555,-1.424999713897705,-2.359999895095825,-3.0699996948242188,0.6500005722045898,2,-0.004291807432547645,4.279998779296875,13.609999656677244,4.647082583012168,13.4399995803833,16.99961853900581,13.170000076293945,-0.004291807432547645
2277,2009-07-23,13.979999542236328,14.06999969482422,13.789999961853027,14.010000228881836,12243300.0,0.0,2.7333392673218837,-0.07692495794045151,85.10636509309487,73.75554701582683,-1.2431344840807466,-1.8741985814014654,-2.2849573247777357,-3.6075141936765576,14.44134605445064,0.2799997329711932,0.47452143565447,1.6714996337890629,-0.1426000603542441,3.48559932793237,0.7644497867174103,2.5785494808607154,-1.9413289508108011,92.0634632298067,24.57553877470906,0.9070498470716534,7,-1.2699995040893555,-1.424999713897705,-2.307499885559082,-2.859999656677246,1.3800001144409162,3,0.0021459719333229987,-1.0350885411786752,13.979999542236328,4.279998779296875,13.609999656677244,4.647082583012168,13.4399995803833,0.0021459719333229987
2278,2009-07-24,13.579999923706055,13.8100004196167,13.359999656677244,13.649999618530273,12401900.0,-0.02861227694048174,1.3076885456759664,2.333269756500731,81.87134877988252,76.28446076345449,-0.6093572568473196,-1.4227028669884678,-1.814534887228998,-3.137888143272166,14.655438601507583,0.6199998855590838,0.6407801951238685,1.1925000190734867,-0.700910670312048,3.0859107084590214,0.24579467438072022,2.139205363766253,-1.2963698124068639,54.12844678848031,-17.526944876382352,0.946705344692767,7,-0.6399998664855957,-1.0250000953674316,-1.887500286102295,-2.4600000381469727,1.6700000762939453,4,0.04786447880574696,2.7333392673218837,13.979999542236328,-1.0350885411786752,13.979999542236328,4.279998779296875,13.609999656677244,0.04786447880574696
2279,2009-07-27,13.710000038146973,13.789999961853027,13.40999984741211,13.550000190734865,7619900.0,0.009572909806426555,1.375002980235081,-2.285722070844661,82.02898783083866,78.29639776230863,-0.5073991610425708,-1.4780544078705695,-1.8869462086946687,-3.2031858812390794,14.735219264590588,0.38000011444091797,0.7530354613351893,1.2270001411437992,-0.7331402889590137,3.187140571246612,0.24692992609239184,2.2070703561952065,-1.210805549358959,66.05506112264075,-9.261080056897697,0.9800702150514069,7,-0.375,-1.1550002098083496,-2.017500400543213,-2.5900001525878906,1.3100004196166992,0,0.014587878096911311,1.3076885456759664,13.579999923706055,2.7333392673218837,13.979999542236328,-1.0350885411786752,13.979999542236328,0.014587878096911311
2280,2009-07-28,14.109999656677244,14.149999618530273,13.649999618530273,13.670000076293945,10710700.0,0.0291757561938224,-1.0833311809456068,2.7500000000000195,88.98072421466345,80.70983628179314,-0.6846771308968105,-1.7769899178730153,-2.2238440034216698,-3.5345422457124247,15.24595763602446,0.5,0.9319263699933416,1.5049997806549058,-0.543809604744597,3.5538091660544087,0.4805950879551535,2.529404473354658,-1.421108515699066,94.93671344499752,12.648884054242558,1.0244046926997519,7,-0.7249999046325666,-1.519999980926512,-2.314999818801878,-2.9899997711181623,0.7899999618530291,1,-0.0014173993321033862,1.375002980235081,13.710000038146973,1.3076885456759664,13.579999923706055,2.7333392673218837,13.979999542236328,-0.0014173993321033862
2281,2009-07-29,13.75,13.979999542236328,13.609999656677244,13.93000030517578,9809100.0,-0.025513796274749145,1.6428678474114569,-0.4090919928127543,79.06337050738391,81.848704702679,-0.18589074392605198,-1.3184046262696398,-1.822645105860925,-3.1159181028616096,16.01307447979798,0.5,1.0577741650019998,1.0395001411437992,-1.0173697737521774,3.0963700560397758,0.011065183695810887,2.0679350985917875,-0.8565536721645284,49.36713444997748,-34.287348801635055,1.0284349574479885,7,-0.2650003433227539,-1.1600003242492676,-1.8650000095367432,-2.5300002098083496,1.2200002670288068,2,0.04727269952947433,-1.0833311809456068,14.109999656677244,1.375002980235081,13.710000038146973,1.3076885456759664,13.579999923706055,0.04727269952947433
2282,2009-07-30,13.59000015258789,14.0,13.489999771118164,13.989999771118164,22035600.0,-0.011636352539062478,1.428572077329349,2.2222163353537288,75.46667758518353,81.96975570961848,0.05515799415090328,-1.0674286940945077,-1.6260019816703206,-2.891401799737203,16.495600942873722,0.5100002288818359,1.149541057921546,0.7870002746582028,-1.2524225563935882,2.8264231057099938,-0.23271114086769273,1.8067116901840983,-0.5206363640551466,29.11398822996847,-54.704228587483726,1.0197114155258953,7,-0.020000457763671875,-1.0000004768371582,-1.7250001430511475,-2.3450002670288086,2.1099996566772443,3,0.07652685431758321,1.6428678474114569,13.75,-1.0833311809456068,14.109999656677244,1.375002980235081,13.710000038146973,0.07652685431758321
2283,2009-07-31,13.34000015258789,13.739999771118164,13.239999771118164,13.470000267028807,12340400.0,-0.01839587911648355,-2.030294973571732,0.32500059604701176,69.12929490216781,80.76190030603591,0.37080228920788727,-0.7229685571987616,-1.3379620307488125,-2.5877434035504656,17.136907947880996,0.5,1.1903950526055294,0.45350027084350586,-1.526486532932724,2.4334870746197357,-0.5364931310446099,1.4434936727316217,-0.11934734785549317,10.98905475139488,-69.7605725083031,0.9899934018881151,7,0.22999954223632812,-0.7500004768371582,-1.5375001430511475,-2.0950002670288086,2.9099998474121094,4,0.15142424894931383,1.428572077329349,13.59000015258789,1.6428678474114569,13.75,-1.0833311809456068,14.109999656677244,0.15142424894931383
2284,2009-08-03,13.800000190734865,13.93000030517578,13.470000267028807,13.470000267028807,11017900.0,0.03448276108585624,-1.7878796636129515,-2.538458716942438,70.07674031587364,79.45075923348541,-0.03661147002554799,-1.0476617227130678,-1.7476673844767614,-2.996294250095618,18.402350275563816,0.5900001525878888,1.2116366995470624,0.7935002803802504,-1.0959970866194428,2.6829976473799437,-0.15124840311959709,1.738248963880098,-0.560000419616701,61.53851796890412,-17.1013505694511,0.9447486834998471,8,-0.10500049591064631,-1.2100005149841326,-1.997500181198122,-2.555000305175783,2.5199995040893572,0,0.10507244849450403,-2.030294973571732,13.34000015258789,1.428572077329349,13.59000015258789,1.6428678474114569,13.75,0.10507244849450403
2285,2009-08-04,14.130000114440918,14.470000267028807,13.710000038146973,13.869999885559082,14301900.0,0.02391303761920316,-1.6206907891491518,0.787879663612973,68.63271942763157,77.81735873963554,-0.3185960421312668,-1.2337828240528275,-2.018310094945452,-3.275916488142723,19.49672236450166,0.7600002288818342,1.2252214158089885,0.9920001983642575,-0.820547710148416,2.804548106876931,0.08572624410792073,1.8982741526205942,-0.8900003433227539,72.35772231651285,-4.6681884688698005,0.9062739542563366,8,-0.27500009536743164,-1.380000114440918,-2.327500104904175,-2.885000228881836,2.2799997329711914,1,0.06298657721971068,-1.7878796636129515,13.800000190734865,-2.030294973571732,13.34000015258789,1.428572077329349,13.59000015258789,0.06298657721971068
2286,2009-08-05,14.039999961853027,14.239999771118164,13.729999542236328,14.130000114440918,11559300.0,-0.006369437498865316,2.290329725772016,-0.34615412830576237,63.478269763317336,75.41423703632692,-0.24494875735869215,-0.9764727836189682,-1.8900517446095613,-3.137466608197265,21.358226608944793,0.5100002288818359,1.1951062145311404,0.764000034332275,-0.8637770396389044,2.3917771083034545,-0.04988850265331379,1.5778885713178639,-0.6032001113891603,65.04063969035845,-9.879710908746759,0.8138885369855896,8,-0.18499994277954102,-1.2899999618530273,-2.2925000190734863,-2.7950000762939453,2.279999732971195,2,0.0612535369668008,-1.6206907891491518,14.130000114440918,-1.7878796636129515,13.800000190734865,-2.030294973571732,13.34000015258789,0.0612535369668008
2287,2009-08-06,13.59000015258789,14.119999885559082,13.539999961853027,13.890000343322756,9607200.0,-0.03205126855326179,-1.8999954700534771,3.3333298012122436,55.46875349246126,72.48061533772457,0.16082424175941412,-0.3930450605615814,-1.4023654266936596,-2.6317213223561655,22.869145900228666,0.5799999237060547,1.1289864802727045,0.21650023460388113,-1.2211772053287895,1.6541776745365517,-0.5023384853624542,0.9353389545702164,0.8800001144409162,28.455304094052448,-42.30859429593208,0.7188387199663353,8,0.2649998664855957,-0.8400001525878906,-1.8425002098083496,-2.3450002670288086,2.5799999237060547,3,0.10154526114395424,2.290329725772016,14.039999961853027,-1.6206907891491518,14.130000114440918,-1.7878796636129515,13.800000190734865,0.10154526114395424
2288,2009-08-07,13.539999961853027,14.010000228881836,13.380000114440918,14.0,11034200.0,-0.003679189858238674,1.6249977648281302,1.5333324856233597,51.381221146074495,69.07530792830633,0.2285927069992617,-0.20717563293054297,-1.3206079112048723,-2.533524363846336,24.33767807913233,0.630000114440918,1.0130617264067432,0.0735000610351566,-1.1233954311285768,1.27039555319889,-0.5249476850467101,0.6719478071170233,0.9114002990722643,14.678883028799234,-50.51153169076464,0.598447746081867,8,0.315000057220459,-0.7899999618530273,-1.7925000190734863,-2.2950000762939453,2.6699991226196254,4,0.15952731562020617,-1.8999954700534771,13.59000015258789,2.290329725772016,14.039999961853027,-1.6206907891491518,14.130000114440918,0.15952731562020617
2289,2009-08-10,13.31999969482422,13.670000076293945,13.260000228881836,13.539999961853027,6951000.0,-0.016248173386161358,-1.4117694907647644,0.47826141040126496,46.04904589669188,64.30512144853171,0.4329868166936155,0.13222904054983609,-1.062370138384816,-2.275378261797977,26.017270995838725,0.4099998474121094,0.880274221156327,-0.2180001735687238,-1.1626271887198296,0.726626841582382,-0.6903136811442767,0.2543133340068291,1.0885445602416954,4.958633392629435,-53.97999566743217,0.4723135075755528,8,0.5350003242492658,-0.5699996948242205,-1.5724997520446795,-2.0749998092651385,3.110000610351557,0,0.21996999792081784,1.6249977648281302,13.539999961853027,-1.8999954700534771,13.59000015258789,2.290329725772016,14.039999961853027,0.21996999792081784
2290,2009-08-11,13.3100004196167,13.539999961853027,13.130000114440918,13.279999732971193,9810100.0,-0.0007506963541002998,-1.4848481345548075,-0.13636659196226225,39.87916278305916,59.951320590273404,0.35489307549146076,0.23957074659513466,-1.0360277139213743,-2.217483412634653,27.02098218469853,0.4099998474121094,0.77928970982774,-0.281999492645264,-1.010562568697603,0.4465635834070749,-0.6462810306714335,0.08228204538090544,1.0296311938781724,16.21624872521198,-36.80873952561954,0.36428153802616947,8,0.48999977111816406,-0.5600004196166992,-1.6075005531311035,-2.065000534057617,2.6199998855590803,1,0.22614569348707847,-1.4117694907647644,13.31999969482422,1.6249977648281302,13.539999961853027,-1.8999954700534771,13.59000015258789,0.22614569348707847
2291,2009-08-12,13.779999732971193,13.899999618530273,13.289999961853027,13.3100004196167,8237500.0,0.03531174294042794,-1.392154442811356,15.66628520567204,47.354498355667765,56.82774512032721,-0.123377745159436,-0.15654565154848932,-1.4526146925268204,-2.6344518276088156,27.51467870959532,0.6099996566772461,0.674028607960345,0.13599982261657928,-0.47558645584856585,0.7475861010817244,-0.1697933166159924,0.44179296184915096,0.4628613605993621,65.656542303654,16.843874115498437,0.3057931392325724,8,0.0200004577636701,-1.0299997329711932,-2.054999828338625,-2.4600000381469744,2.289999961853029,2,0.19085632550109244,-1.4848481345548075,13.3100004196167,-1.4117694907647644,13.31999969482422,1.6249977648281302,13.539999961853027,0.19085632550109244
2292,2009-08-13,14.25,14.260000228881836,13.699999809265135,13.859999656677244,11343700.0,0.03410742207086148,1.7317040265911878,0.8297891767952444,58.70130314073564,55.669079369056966,-0.5474854883038383,-0.5657681490210322,-1.850389520296229,-3.0566123720379537,27.73203752726261,0.560000419616701,0.5056437859141596,0.5490000724792488,-0.06552228968788754,1.163522434646385,0.2417388913956806,0.8562612535628169,-1.119999885559082,99.11502408238395,48.86905112889905,0.3072611810835677,8,-0.4499998092651367,-1.3499999046325684,-2.5525002479553223,-2.825000286102295,1.510000228881836,3,0.14526313647889277,-1.392154442811356,13.779999732971193,-1.4848481345548075,13.3100004196167,-1.4117694907647644,13.31999969482422,0.14526313647889277
2293,2009-08-14,13.6899995803833,14.18000030517578,13.609999656677244,14.06999969482422,7508900.0,-0.03929827506082095,-1.1111136620919593,-0.974358410055142,49.76634972584084,53.41236930349777,0.07530227672795853,0.037088316390699205,-1.2412350324681505,-2.4496268706106363,27.888949031389526,0.6400003433227557,0.3886174836510534,-0.0370003223419193,-0.5986556626273902,0.5246550179435516,-0.3178279924846539,0.24382734780081528,-0.5373994636535642,49.557469843217646,1.257074239744611,0.2808276701427352,8,0.1100006103515625,-0.7849993705749512,-1.992499828338623,-2.2300000190734863,2.2899999618530273,4,0.18115416887698754,1.7317040265911878,14.25,-1.392154442811356,13.779999732971193,-1.4848481345548075,13.3100004196167,0.18115416887698754
2294,2009-08-17,13.270000457763672,13.489999771118164,13.210000038146973,13.43000030517578,7666200.0,-0.030679264827842223,1.0000068119891008,0.421052103227678,40.232563555210575,50.25679642878433,0.46065779855224953,0.4676765408336614,-0.7769159467559295,-1.9849272890423535,27.40523638758765,0.4799995422363281,0.28098602020306807,-0.4484994888305671,-1.0331187979134064,0.1361198202522722,-0.7408091433719868,-0.15618983428914746,-0.09525233879089257,12.38940965877874,-28.772048662974434,0.2923096545414194,8,0.4249997138977051,-0.36500024795532227,-1.5575006008148193,-1.8100008964538574,2.9499988555908203,0,0.2215522626443409,-1.1111136620919593,13.6899995803833,1.7317040265911878,14.25,-1.392154442811356,13.779999732971193,0.2215522626443409
2295,2009-08-18,13.68000030517578,13.760000228881836,13.40999984741211,13.40999984741211,9279100.0,0.030896747043609674,-1.5925910227609885,-1.687504470352629,49.19540552438511,48.66981151334741,-0.022224500671155667,0.06660471504520338,-1.1317597529404946,-2.3548932894424706,26.84515212592101,0.48999977111816406,0.22830458033512713,-0.04199967384338521,-0.6247190074874247,0.5407196598006543,-0.33335934066540496,0.24935999297863454,-0.48354714400481846,44.76192206211581,4.4468179665745495,0.2913596668220195,8,0.01499986648559748,-0.5450000762939435,-1.9475004673004133,-2.220000743865965,2.0199995040893555,1,0.2010233873284013,1.0000068119891008,13.270000457763672,-1.1111136620919593,13.6899995803833,1.7317040265911878,14.25,0.2010233873284013
2296,2009-08-19,13.920000076293945,13.979999542236328,13.300000190734865,13.479999542236328,10599500.0,0.017543842526623443,1.4285714285714222,1.6296288447138383,53.7246054520913,48.47601728663964,-0.3140634734208376,-0.18774639397691217,-1.365225281515702,-2.5469896919516195,25.914060057472867,0.6799993515014631,0.13787076680155863,0.20100007057189906,-0.37672303204588786,0.778723173189686,-0.08786148073699351,0.48986162188079163,-0.7100000381469727,67.61903896894201,24.817700929067982,0.28886155130889346,8,-0.22499990463256836,-0.3899998664855957,-2.1150002479553223,-2.460000514984131,1.8000001907348615,2,0.1443965673753771,-1.5925910227609885,13.68000030517578,1.0000068119891008,13.270000457763672,-1.1111136620919593,13.6899995803833,0.1443965673753771
2297,2009-08-20,14.010000228881836,14.149999618530273,13.800000190734865,13.960000038146973,9284200.0,0.0064655281677161724,1.1212152738643186,0.11363665919622692,57.84543681201978,49.19426347174467,-0.37796875057972024,-0.29026580909026123,-1.4500896912263936,-2.5844043528499956,25.012546797186385,0.3499994277954084,0.03092811166284548,0.28950018882751394,-0.2912242753097072,0.8702246529647351,-0.0008620432410975098,0.5798624208961254,-0.7790001869201664,82.4742237633946,34.17622878884511,0.29036223206861067,8,-0.315000057220459,-0.4650001525878906,-2.0350005626678467,-2.5500006675720215,2.2099990844726562,3,0.14703778959943659,1.4285714285714222,13.920000076293945,-1.5925910227609885,13.68000030517578,1.0000068119891008,13.270000457763672,0.14703778959943659
2298,2009-08-21,14.229999542236328,14.289999961853027,13.84000015258789,14.15999984741211,8104700.0,0.015703019968619225,3.7368267831149926,1.3999885559518588,55.33498242564232,50.22603419718361,-0.5473592880728333,-0.48388078759689535,-1.6490734198371406,-2.7519210869620743,25.03747190404838,0.4499998092651367,-0.04082627544206119,0.47699952125549316,-0.14210318687192647,1.0961022293829128,0.16744816719178246,0.7865508753192039,-0.9784194965362545,94.44440519858503,45.845800936239435,0.30955135406371004,8,-0.5199995040893555,-0.5849995613098145,-2.064999580383299,-2.5899996757507324,1.6900005340576172,4,0.10751937708109427,1.1212152738643186,14.010000228881836,1.4285714285714222,13.920000076293945,-1.5925910227609885,13.68000030517578,0.10751937708109427
2299,2009-08-24,13.90999984741211,14.399999618530273,13.850000381469727,14.329999923706055,10845700.0,-0.02248768131540846,-1.037037952775374,-6.000027247956403,47.263676634941554,51.04653573628165,-0.15071621268146984,-0.15613445333303666,-1.3055404332130873,-2.385716604803843,25.114410286078993,0.5499992370605469,-0.05683015216921561,0.14699983596801758,-0.47562934759088016,0.7696290195269153,-0.16431475581143218,0.45831442774746733,-0.6168830050659171,55.45454309006238,9.453947032477394,0.3113145917794492,8,-0.10500001907348633,-0.17999982833862305,-1.7449998855590803,-2.2699999809265137,2.2800006866455043,0,0.14881378271253776,3.7368267831149926,14.229999542236328,1.1212152738643186,14.010000228881836,1.4285714285714222,13.920000076293945,0.14881378271253776
2300,2009-08-25,14.09000015258789,14.119999885559082,13.760000228881836,13.899999618530273,8819700.0,0.01294035277859984,1.8799972534179688,-0.45238214177047337,50.6082751595549,51.408066492269114,-0.23293341035540038,-0.355960156685347,-1.463943941840851,-2.524383202923385,24.69206718109932,0.3599996566772461,-0.04342059858357317,0.3280001163482673,-0.2923425844481695,0.9483428171447041,0.01782876595004801,0.6381714667464866,-0.7304703436706532,71.81821570910486,27.06006781534588,0.3101713503982186,8,-0.2850003242492676,-0.3600001335144043,-1.8350005149841309,-2.3600006103515625,0.869999885559082,1,0.15117098209366508,-1.037037952775374,13.90999984741211,3.7368267831149926,14.229999542236328,1.1212152738643186,14.010000228881836,0.15117098209366508
2301,2009-08-26,14.399999618530273,14.4399995803833,14.0,14.130000114440918,11495000.0,0.02200138130484297,1.5142874270097357,1.4210460272047383,60.20151127450368,51.57475628491,-0.49811970349075096,-0.6479892120344708,-1.7315353774674023,-2.793860468865052,24.48465261554475,0.4399995803833008,0.022986359839109127,0.6054996013641354,-0.07717217096296913,1.28817137369124,0.2641637152005831,0.9468354875276876,-0.9780416210362546,94.11764705882352,45.34349643124455,0.3413358861635525,8,-0.5749998092651367,-0.5999994277954102,-1.9849998950958252,-2.5850000381469727,0.6900005340576172,2,0.09027779341479913,1.8799972534179688,14.09000015258789,-1.037037952775374,13.90999984741211,3.7368267831149926,14.229999542236328,0.09027779341479913
2302,2009-08-27,14.630000114440918,14.649999618530273,14.010000228881836,14.359999656677244,20595700.0,0.01597225708358163,3.1290354336764516,1.0000035321335918,63.13253920178105,53.05988844890336,-0.7471157671669459,-0.8391018014580887,-1.9062318595979768,-2.976320760646175,24.624725060739333,0.6399993896484375,0.1277496641303415,0.7835000991821293,0.013557684605544296,1.5534425137587142,0.39852889189383767,1.1684713064704209,-1.1265987903157573,97.75286316800108,42.82078863102696,0.38497120728829204,8,-0.7000002861022949,-0.7400002479553223,-1.9975001811981201,-2.6000003814697266,0.619999885559082,3,0.07450445277249007,1.5142874270097357,14.399999618530273,1.8799972534179688,14.09000015258789,-1.037037952775374,13.90999984741211,0.07450445277249007
2303,2009-08-28,15.359999656677244,15.850000381469727,15.1899995803833,15.65999984741211,26351400.0,0.049897439270404575,-1.0625013969831125,-1.1111099337374073,71.88842576305758,56.57720647199747,-1.3581362449947711,-1.4862073402694715,-2.558731711081137,-3.6499011023904924,25.72426359779983,1.2200002670288086,0.19435394266781714,1.4124996662139875,0.4235105031376758,2.401488829290299,0.9180050846758316,1.9069942477521433,-1.741938503111573,76.5549909560652,14.669518389436789,0.4944945815381563,8,-0.7849993705749494,-0.869999408721922,-2.7274997234344465,-3.329999923706053,0.11999988555908381,4,0.055989562233055956,3.1290354336764516,14.630000114440918,1.5142874270097357,14.399999618530273,1.8799972534179688,14.09000015258789,0.055989562233055956
2304,2009-08-31,15.25,15.34000015258789,15.100000381469727,15.229999542236328,10698000.0,-0.007161436141661981,1.3999885559518588,-0.06666815015910417,70.37815812129263,58.930845649431646,-1.0479391719732583,-1.3302079722711646,-2.3947687477684454,-3.492810054032823,26.54705085989402,0.25999927520751775,0.17312369680924888,1.2300000190734863,0.08608264592368009,2.3739173922232926,0.6580413324985823,1.8019587056483903,-1.3641061390858429,71.2918498725088,3.4795955911263263,0.5719586865749032,8,-0.6749997138977051,-0.7599997520446777,-2.502500057220459,-3.2200002670288086,-0.13000011444091797,0,0.04393443123238994,-1.0625013969831125,15.359999656677244,3.1290354336764516,14.630000114440918,1.5142874270097357,14.399999618530273,0.04393443123238994
2305,2009-09-01,15.020000457763672,15.699999809265135,14.920000076293945,15.199999809265135,13278200.0,-0.015081937195824846,-3.105260516138414,-8.999761586877653,63.71682947007117,60.041092762540515,-0.6793077309610815,-1.0857817126221736,-2.0952797868700745,-3.223284678806248,26.84416842992603,0.7799997329711896,0.23495319338182874,0.9555004596710202,-0.2725826797713058,2.183583599113346,0.3414588899498572,1.5695420293921831,-0.8984138143828471,55.13514851025793,-12.414846419356955,0.614041569721163,9,-0.21500015258789062,-0.5300002098083496,-2.075000524520874,-2.9900007247924805,-0.12000083923339844,1,0.0778961411874779,1.3999885559518588,15.25,-1.0625013969831125,15.359999656677244,3.1290354336764516,14.630000114440918,0.0778961411874779
2306,2009-09-02,14.899999618530273,15.140000343322756,14.829999923706055,14.949999809265135,9211800.0,-0.007989403167519282,-2.2631695184938123,0.27777983819266755,57.793763836288136,60.03535132079255,-0.453349429737564,-0.9465800297528641,-1.9070407742895945,-3.0602224042792354,27.081309561958793,0.310000419616701,0.38694721224986495,0.7924996376037594,-0.4909474749611693,2.075946750168688,0.15077608132129505,1.4342231938862238,-0.5710033265787811,48.36952803491277,-14.560314650070268,0.641723556282464,9,-0.09499931335449219,-0.40999937057495117,-1.9124999046325684,-2.7599997520446777,0.7200002670288086,2,0.004026873902874373,-3.105260516138414,15.020000457763672,1.3999885559518588,15.25,-1.0625013969831125,15.359999656677244,0.004026873902874373
2307,2009-09-03,14.970000267028807,15.130000114440918,14.890000343322756,14.920000076293945,10305100.0,0.00469803022085169,-3.3636458215930967,-1.0,67.39132124896145,61.374944523383576,-0.41667072970703245,-0.9569572989654684,-1.9146423927522545,-3.0874351096972834,27.763373697201988,0.2399997711181623,0.4742374759658521,0.7935002803802469,-0.5208139483675005,2.1078145091279943,0.1363431660063732,1.4506573947541206,-0.458483484335126,13.72551769532533,-48.79338556026266,0.6571571143738734,9,-0.16499996185302557,-0.48000001907348455,-1.9325006008148176,-2.64500045776367,1.0,3,0.008016024276457978,-2.2631695184938123,14.899999618530273,-3.105260516138414,15.020000457763672,1.3999885559518588,15.25,0.008016024276457978
2308,2009-09-04,15.699999809265135,15.699999809265135,14.90999984741211,15.0,9210700.0,0.04876416360820923,1.2571433631742714,13.999942779759756,80.45112871810599,65.06243919929072,-1.0238956968110706,-1.5988097715925438,-2.579888420761735,-3.770127080620183,29.00065773872658,0.7899999618530256,0.5460401277711853,1.4154998302459703,-0.027296682917114623,2.858296343409055,0.6941015736644278,2.1368980868275127,-1.0278649947183283,100.0,29.853689479774175,0.7213982565815422,9,-0.8949995040893537,-1.2099995613098127,-2.6200001239776594,-3.315000057220457,0.30000019073486506,4,-0.028662408581659582,-3.3636458215930967,14.970000267028807,-2.2631695184938123,14.899999618530273,-3.105260516138414,15.020000457763672,-0.028662408581659582
2309,2009-09-08,16.25,16.299999237060547,15.779999732971193,15.850000381469727,12251800.0,0.03503185970806766,1.0800059509504283,0.5714281821736438,81.11380408061855,68.45194241274224,-1.3489126853782594,-2.021700447595192,-3.0509613917396976,-4.274091007532814,30.712425922801113,0.5999994277954119,0.6135569557095284,1.819000005722046,0.20383647206093158,3.4341635393831584,1.0114182388914887,2.626581772552603,-1.436521317422443,96.5986897676537,22.281345542041436,0.8075817668305565,9,-1.1000003814697266,-1.5350003242492676,-3.1700003147125244,-3.8650002479553223,0.15999984741210938,1,-0.04738464355468752,1.2571433631742714,15.699999809265135,-3.3636458215930967,14.970000267028807,-2.2631695184938123,14.899999618530273,-0.04738464355468752
2310,2009-09-09,16.319999694824222,16.370000839233402,15.989999771118164,16.15999984741211,9993200.0,0.0043076735276443845,1.9230611226854724,0.4000000000000089,80.30303249236583,70.68544477028249,-1.1949867311794051,-1.9548632302922666,-3.035402222511424,-4.293986597782503,32.81697103213729,0.3800010681152379,0.6918303179908278,1.7384997367858919,0.006433557628330533,3.470565915943453,0.8724666472071121,2.6045328263646716,-1.409999847412113,96.7531743711946,20.69673927841211,0.8660330895787802,9,-1.1299991607666033,-1.5699992179870623,-3.1775000095367467,-3.9349999427795446,-0.4799995422363317,2,-0.07352940145248366,1.0800059509504283,16.25,1.2571433631742714,15.699999809265135,-3.3636458215930967,14.970000267028807,-0.07352940145248366
2311,2009-09-10,16.40999984741211,16.709999084472653,16.239999771118164,16.379999160766598,10809100.0,0.005514715335223297,-2.03225885841909,0.18750447035263945,80.30303249236582,72.59327735812523,-1.083864242168742,-1.937040971411621,-3.0360665339528357,-4.322791327011206,34.56342152425753,0.46999931335448863,0.8502922378976301,1.696999883651733,-0.17272664502742785,3.566726412330892,0.7621366193121535,2.6318631479913126,-1.2663998413085924,83.5165140350042,7.930182966889959,0.9348632643395799,9,-0.6400003433227557,-1.490000247955324,-3.107499837875366,-3.864999771118164,-0.9099998474121094,3,-0.09201707756992861,1.9230611226854724,16.319999694824222,1.0800059509504283,16.25,1.2571433631742714,15.699999809265135,-0.09201707756992861
2312,2009-09-11,16.319999694824222,16.719999313354492,16.020000457763672,16.719999313354492,10250600.0,-0.005484470044165191,2.4999976158119352,-13.333015449168625,77.28459783578185,73.19285203287238,-0.81459006715294,-1.7750162458751912,-2.8591582119991195,-4.17293487535782,35.7232479140305,0.6999988555908203,0.992888962940139,1.5034997463226354,-0.4837888783638853,3.490788371009158,0.509855433979375,2.4971440586658957,-0.8944478546142616,77.90056704121685,4.505517600675063,0.9936443123432611,9,-0.5450000762939489,-1.3949999809265172,-3.017499685287479,-3.774999618530277,-0.7500000000000018,4,-0.04289214597762159,-2.03225885841909,16.40999984741211,1.9230611226854724,16.319999694824222,1.0800059509504283,16.25,-0.04289214597762159
2313,2009-09-14,16.170000076293945,16.399999618530273,16.09000015258789,16.15999984741211,7130800.0,-0.009191153268087837,-3.1333367241839705,-0.02500059604701641,80.87432135386325,74.35909239204689,-0.6007880568831485,-1.5069573887145928,-2.6199449299512167,-3.967175637294858,37.15260066052234,0.3099994659423828,1.0755235074625134,1.2295001029968269,-0.7712729456635756,3.2302731516572294,0.22911357866662563,2.229886627327028,-0.48555874145507794,41.48941674673127,-32.763252666913836,1.0003865243302013,9,-0.3950004577636719,-1.2450003623962402,-2.867500066757202,-3.625,-0.9300003051757812,0,-0.012368571943196738,2.4999976158119352,16.319999694824222,-2.03225885841909,16.40999984741211,1.9230611226854724,16.319999694824222,-0.012368571943196738
2314,2009-09-15,16.209999084472653,16.360000610351562,16.09000015258789,16.190000534057614,10270400.0,0.002473655410635933,-1.4545572769913142,1.9998092695021934,80.11363359275815,76.1809595167899,-0.5479089689351611,-1.3864919573063688,-2.559721836707652,-3.9514147114708678,39.52875256618772,0.2700004577636719,1.135601191748659,1.1224991798400836,-0.7916349808208487,3.0366333405010177,0.16543209950961568,2.0795662601705516,-0.31844615393066,30.136911138399952,-42.588603060957084,0.9570670803304671,9,-0.43499946594237926,-1.2849993705749476,-2.9074990749359095,-3.6649990081787074,-1.2199993133544886,1,-0.012954910322839464,-3.1333367241839705,16.170000076293945,2.4999976158119352,16.319999694824222,-2.03225885841909,16.40999984741211,-0.012954910322839464
2315,2009-09-16,16.430000305175778,16.489999771118164,15.9399995803833,16.319999694824222,13857900.0,0.013571945288625153,3.7826198729537426,5.5004291845490005,79.59184411124235,78.60296843622925,-0.611135590598952,-1.4650189095563029,-2.678101964367123,-4.117642727981313,41.49573500521093,0.5500001907348633,1.0936501896505249,1.2050004005432093,-0.6782609213903115,3.08826172247673,0.2633697395764507,2.1466310615099697,0.2899990081787145,62.82062724892942,-6.901545806549443,0.9416306609667601,9,-0.6250004768371547,-1.5050005912780726,-3.1275002956390345,-3.8850002288818324,-1.5500001907348597,2,-0.0012173132922808083,-1.4545572769913142,16.209999084472653,-3.1333367241839705,16.170000076293945,2.4999976158119352,16.319999694824222,-0.0012173132922808083
2316,2009-09-17,15.93000030517578,16.600000381469727,15.920000076293945,16.329999923706055,11558100.0,-0.03043213577071502,-2.2380961031057987,-3.6363399916773216,67.56757105067337,78.62255174753057,0.05625027476730615,-0.8503096302522462,-2.073103356957974,-3.567348778744824,43.29707299095462,0.6800003051757812,1.0562271467835753,0.604500389099119,-1.1983449467419423,2.40734572494018,-0.29692227882141076,1.5059230570196505,0.7743990135192877,1.2500298023505874,-62.24440481685412,0.901422667920531,9,-0.11500072479247869,-0.965000629425047,-2.655000209808348,-3.385000228881834,-1.3500003814697248,3,-0.005649726984540471,3.7826198729537426,16.430000305175778,-1.4545572769913142,16.209999084472653,-3.1333367241839705,16.170000076293945,-0.005649726984540471
2317,2009-09-18,16.069999694824222,16.239999771118164,15.880000114440918,16.100000381469727,11027700.0,0.00878841098345462,1.322582431443004,0.07500178814103935,61.414792870195186,76.50740331998493,0.09911830358626261,-0.872815764629264,-2.1159181615006126,-3.6504603775694946,44.92735401631853,0.3599996566772461,1.0874732970607113,0.6414998054504437,-1.078368873877924,2.3613684847788132,-0.21843453421374193,1.5014341451146294,0.6030236541748017,26.388820821882014,-33.988992039887826,0.8599343396641848,9,0.1799998283386195,-1.1050000190734899,-2.7949995994567907,-3.524999618530277,-1.0799999237060582,4,-0.035469801222697384,-2.2380961031057987,15.93000030517578,3.7826198729537426,16.430000305175778,-1.4545572769913142,16.209999084472653,-0.035469801222697384
2318,2009-09-21,15.760000228881836,16.0,15.619999885559082,16.0,9924600.0,-0.019290570742339863,2.1666706403134413,7.999809269503141,57.70393219288079,73.90630644356962,0.4677084170514476,-0.4662186361106695,-1.7116221113284258,-3.2875126329875837,46.20798628201913,0.44999980926514027,1.1653389444133353,0.25500030517578054,-1.3741227130274787,1.8841233233790398,-0.5595612039258491,1.0695618142774101,0.8654417260437022,14.285742089616146,-42.864531783562754,0.8145615091016295,9,0.40999937057495117,-0.7950005531311035,-2.4100000858306885,-3.2150001525878906,-1.3200006484985352,0,-0.012055871275269414,1.322582431443004,16.069999694824222,-2.2380961031057987,15.93000030517578,3.7826198729537426,16.430000305175778,-0.012055871275269414
2319,2009-09-22,15.979999542236328,16.110000610351562,15.720000267028807,15.850000381469727,7243300.0,0.013959347091335728,-1.0000048906451648,-0.5416636864315857,64.5454440366442,72.15546328182276,0.22951811040525527,-0.5514610662274997,-1.8395942025764143,-3.463285156765881,47.4552550041707,0.3900003433227557,1.2139128575298805,0.37149963378906214,-1.0848153297936811,1.8278145973718054,-0.3566578480023104,1.0996571155804347,0.5650070471398934,36.73464025574029,-19.816655009704427,0.728157481791372,9,0.19000005722045898,-1.0149998664855957,-2.6274993419647217,-3.434999465942383,-2.25,1,-0.04630787185958862,2.1666706403134413,15.760000228881836,1.322582431443004,16.069999694824222,-2.2380961031057987,15.93000030517578,-0.04630787185958862
2320,2009-09-23,16.219999313354492,16.540000915527347,16.190000534057614,16.280000686645508,10599900.0,0.015018759574042972,-4.833391613948973,-0.4615520049297944,69.29825148460957,70.93270983651652,-0.029232580430573307,-0.6574105569285216,-1.993841398663406,-3.661524689708351,49.146982973770214,0.5600013732910192,1.1474882217288513,0.5049994468688972,-0.7858834203274476,1.795882314065242,-0.14044198672927521,1.1504408804670696,-0.5999994277954102,61.224400426233814,3.487877721072195,0.6454414335981729,9,-0.04999971389770508,-1.2099995613098145,-2.919999122619629,-3.5699992179870605,-1.9799995422363281,2,-0.07583228078336768,-1.0000048906451648,15.979999542236328,2.1666706403134413,15.760000228881836,1.322582431443004,16.069999694824222,-0.07583228078336768
2321,2009-09-24,15.699999809265135,16.299999237060547,15.550000190734865,16.299999237060547,10309300.0,-0.0320591569730353,1.4999992052706392,9.99976158687777,59.431525885007964,68.94903517531942,0.42405607785189936,-0.036917445479135225,-1.4088050740175877,-3.1077935940079833,49.94834981475071,0.7499990463256818,1.0156258904510764,-0.08000006675720428,-1.2133971555964091,1.0533970220820024,-0.6466986111768076,0.48669847766239904,0.8400011062622124,15.15146552662493,-46.163037536967366,0.5666985444196031,9,0.37500047683716,-0.6900000572204572,-2.2849996089935285,-3.009999752044676,-1.9700002670288068,3,-0.052229280559628166,-4.833391613948973,16.219999313354492,-1.0000048906451648,15.979999542236328,2.1666706403134413,15.760000228881836,-0.052229280559628166
2322,2009-09-25,15.720000267028807,15.90999984741211,15.31999969482422,15.470000267028807,12043900.0,0.0012739145227167459,-1.1454506361861643,-0.4166670640313429,50.31646314559417,65.55371759662286,0.34642561323429,0.03049250795232794,-1.374123412922918,-3.088813561031996,50.35632300853382,0.5900001525878888,0.8823615205904254,-0.11449961662292729,-1.1117055077859543,0.8827062745401015,-0.6131025622044408,0.38410332895858623,0.8200006484985405,32.78689934212138,-22.65784623762965,0.4986029455815143,9,0.23999977111816584,-0.48000049591064275,-2.1075000762939435,-3.030000209808348,-1.8900003433227521,4,-0.0725191045774849,1.4999992052706392,15.699999809265135,-4.833391613948973,16.219999313354492,-1.0000048906451648,15.979999542236328,-0.0725191045774849
2323,2009-09-28,16.219999313354492,16.479999542236328,15.770000457763672,15.770000457763672,8663400.0,0.03180655456949233,-2.1555595115479655,1.7999954223632812,49.517673351184335,62.15416645867021,-0.16286184465063513,-0.42348641300679546,-1.8144371697463608,-3.5516383916331495,49.84842612080576,0.7599992752075213,0.7470505940326344,0.3424994468688958,-0.6426505469404162,1.3276494406782078,-0.15007555003575845,0.8350744437735518,0.2712015533447314,73.77038672236512,22.55928299331952,0.4925749969046557,9,-0.25999927520751953,-0.9799995422363281,-2.599999189376831,-3.469999313354492,-2.2799997329711914,0,-0.07583228078336768,-1.1454506361861643,15.720000267028807,1.4999992052706392,15.699999809265135,-4.833391613948973,16.219999313354492,-0.07583228078336768
2324,2009-09-29,15.920000076293945,16.34000015258789,15.800000190734865,16.200000762939453,8903900.0,-0.01849563808634358,-1.0769211018596707,-0.622225330501973,44.01197519301928,58.20084768997876,0.10244855695581023,-0.07454054294484536,-1.4657123018634284,-3.204655018736002,49.526211306319304,0.5399999618530256,0.6233361231481815,0.009000205993652699,-0.9308292974936307,0.9488297094809361,-0.4609145457499899,0.47891495773729353,0.5599994659423828,49.1803099282085,3.575890557308,0.4699147517436414,9,0.039999961853027344,-0.6800003051757812,-2.242500066757202,-3.1700000762939453,-1.6900005340576172,1,-0.09296485482525052,-2.1555595115479655,16.219999313354492,-1.1454506361861643,15.720000267028807,1.4999992052706392,15.699999809265135,-0.09296485482525052
2325,2009-09-30,16.190000534057614,16.299999237060547,15.710000038146973,15.979999542236328,10802600.0,0.01695982766769699,1.7441925453440559,-0.7500017029856618,46.87500677326149,55.901673881377434,-0.22928814297537592,-0.2660329081663768,-1.6883255319875037,-3.420195475944217,48.822286204072995,0.5899991989135742,0.5006600847074871,0.2205006599426227,-0.6269219355015778,1.067923255386825,-0.20321063777947757,0.644211957664723,0.2899990081787145,75.00008221331362,32.77888101165374,0.4237112977221008,9,-0.26000022888182883,-0.9500007629394496,-2.422500610351559,-3.4400005340576136,-1.4900007247924787,2,-0.15194570170929755,-1.0769211018596707,15.920000076293945,-2.1555595115479655,16.219999313354492,-1.1454506361861643,15.720000267028807,-0.15194570170929755
2326,2009-10-01,14.960000038146973,16.190000534057614,14.949999809265135,16.149999618530273,13054600.0,-0.07597285085464867,-1.0495879102474184,-5.666637905196234,35.40771956881612,53.01199907011309,0.9483802284952105,1.0210425267879177,-0.4361815268007536,-2.144729565120322,47.770070811362054,1.2400007247924787,0.3463218596351254,-1.0124998569488532,-1.8442605933116951,-0.18073912058601138,-1.4283802251302724,-0.5966194887674323,1.4735995101928694,0.6536098449126982,-35.52371284409565,0.4158803681814205,10,0.7850003242492676,0.39999961853027344,-1.192500114440918,-2.2100000381469727,-0.23000049591064453,3,-0.04812835997278453,1.7441925453440559,16.190000534057614,-1.0769211018596707,15.920000076293945,-2.1555595115479655,16.219999313354492,-0.04812835997278453
2327,2009-10-02,15.09000015258789,15.5600004196167,14.760000228881836,14.770000457763672,11535800.0,0.008689847199828016,-3.705881362968282,-0.2689074013968529,38.36206347281512,50.86290254566135,0.742868695887946,0.9491572379104554,-0.5420709680853122,-2.2222985631668983,46.54589977397229,0.8000001907348633,0.17298633776935723,-0.8884997367858887,-1.6910290836519373,-0.08597038991984007,-1.2897644102189147,-0.4872350633528644,1.25458341140747,19.186049735244378,-15.645194143196317,0.4012646734330244,10,0.560000419616701,0.27499961853027344,-1.2775001525878906,-2.3400001525878906,0.14999961853027344,4,-0.09012595073554897,-1.0495879102474184,14.960000038146973,1.7441925453440559,16.190000534057614,-1.0769211018596707,15.920000076293945,-0.09012595073554897
2328,2009-10-05,15.25,15.4399995803833,14.979999542236328,15.199999809265135,7876100.0,0.010603038157336986,1.1395382878636997,0.1562507450587758,39.91597244761805,48.12629459132512,0.5620198174516631,0.794447717695725,-0.6627086641430004,-2.3256901953272937,44.7886461534015,0.46000003814697266,0.07702210495840234,-0.7059998989105232,-1.5646743029274965,0.1526745051064502,-1.1353371009190099,-0.2766626969020365,0.9678168971862782,31.012645239173082,-4.230128460508702,0.42933720200848663,10,0.4000005722045916,0.48999977111816406,-1.3400001525878906,-2.4100003242492676,0.21000003814697266,0,-0.09311475910124234,-3.705881362968282,15.09000015258789,-1.0495879102474184,14.960000038146973,1.7441925453440559,16.190000534057614,-0.09311475910124234
2329,2009-10-06,15.479999542236328,15.710000038146973,15.300000190734865,15.369999885559082,8271700.0,0.015081937195824846,-2.2800112915470123,2.1999847412690667,40.0419137158057,44.87559039479136,0.2834436993524925,0.5310300945563995,-0.8540528113895949,-2.5049933028592513,42.668712775349896,0.46000003814697266,0.006994178801210893,-0.4375003337860104,-1.3096149414653482,0.4346142738933292,-0.8735576376256802,-0.0014430299463406016,0.6211920214855944,46.75323227681839,14.379283665747337,0.4360573038396696,10,0.1400003433227539,0.26000022888183594,-0.9474992752075195,-2.039999485015869,0.06000041961669922,1,-0.0994832046119396,1.1395382878636997,15.25,-3.705881362968282,15.09000015258789,-1.0495879102474184,14.960000038146973,-0.0994832046119396
2330,2009-10-07,15.119999885559082,15.489999771118164,14.989999771118164,15.489999771118164,11174500.0,-0.023255792462719804,1.702703538648308,-3.363645821592988,41.25268826174284,42.8557195477619,0.5263506835623044,0.8395641630250861,-0.4716791528212312,-2.096035571615296,40.19318870967881,0.5,-0.040499832019319726,-0.7375000000000007,-1.6568560247257729,0.18185602472576967,-1.1971780123628868,-0.27782198763711463,0.8738963713756327,25.174795793697008,-10.676097627797375,0.45967801236288536,10,0.5,0.619999885559082,-0.5874996185302734,-1.679999828338623,0.15999984741211115,2,-0.058862457014486,-2.2800112915470123,15.479999542236328,1.1395382878636997,15.25,-3.705881362968282,15.09000015258789,-0.058862457014486
2331,2009-10-08,14.899999618530273,15.270000457763672,14.729999542236328,15.260000228881836,14294500.0,-0.01455028232102884,1.8421020930582743,0.9729749235127186,37.57960958048425,41.44051359608302,0.6939089227889301,0.9914719910695737,-0.2197943622469083,-1.8372801089800959,37.22834519117066,0.5400009155273438,-0.14324495635067258,-0.8820002555847175,-1.856660157931156,0.09265964676172089,-1.3693302067579367,-0.3946703044114983,0.9951849561602106,17.34693778251371,-18.887022635102266,0.487329951173219,10,0.7049999237060547,0.8249998092651367,-0.2524993419647217,-1.4599995613098145,0.9400005340576172,3,-0.013422806334599469,1.702703538648308,15.119999885559082,-2.2800112915470123,15.479999542236328,1.1395382878636997,15.25,-0.013422806334599469
2332,2009-10-09,15.619999885559082,15.649999618530273,14.829999923706055,14.949999809265135,10766900.0,0.04832216680954704,1.2465759151359967,-1.8611081676768582,48.63280860736114,41.34219529121377,-0.04667669942898556,0.22803193309553293,-0.8937281874597698,-2.51570135967917,34.85255761309068,0.8199996948242188,-0.2775807271575754,-0.12699999809265172,-1.070076636989839,0.8160766408045372,-0.5985383175412444,0.34453832135594276,0.1586661858859859,90.8163156076508,49.66599856419242,0.4715383194485944,10,-0.08500003814697266,0.10499954223632812,-0.9724996089935303,-2.179999828338623,0.619999885559082,4,-0.05697825543171564,1.8421020930582743,14.899999618530273,1.702703538648308,15.119999885559082,-2.2800112915470123,15.479999542236328,-0.05697825543171564
2333,2009-10-12,15.970000267028807,16.100000381469727,15.470000267028807,15.84000015258789,12106300.0,0.022407194880539327,2.23076697355391,0.19402999945910698,49.904768790248454,41.99695013535035,-0.4870916796671949,-0.1451627522117036,-1.1845858215889873,-2.819908975184436,32.57135615296849,0.6300001144409197,-0.3338141732332591,0.2330003738403299,-0.6953166499676211,1.161317397648281,-0.2311581380636465,0.6971588857443045,-1.2400007247924787,90.51094636455383,46.78611248940781,0.46415851190397533,10,-0.4550008773803693,-0.24500083923339666,-1.322499990463255,-2.530000209808348,0.4499998092651385,0,-0.04571073786503188,1.2465759151359967,15.619999885559082,1.8421020930582743,14.899999618530273,1.702703538648308,15.119999885559082,-0.04571073786503188
2334,2009-10-13,16.0,16.229999542236328,15.800000190734865,15.880000114440918,12903900.0,0.0018785054771182086,-2.071426868437123,0.9230752301654382,47.81746669991912,42.10166790497898,-0.5638442809665172,-0.20206155035761064,-1.1687042573058406,-2.80044284644584,30.22753672587786,0.42999935150146307,-0.3482009105706183,0.2735000610351559,-0.6368677304285342,1.1838678524988442,-0.18168383469668825,0.728683956767,-1.242600440979004,84.66669718424478,41.37273404310851,0.45518389573184415,10,-0.5200004577636719,-0.27500057220458984,-1.3524997234344482,-2.559999942779541,0.09000015258789062,1,-0.03374999761581421,2.23076697355391,15.970000267028807,1.2465759151359967,15.619999885559082,1.8421020930582743,14.899999618530273,-0.03374999761581421
2335,2009-10-14,16.40999984741211,16.479999542236328,16.200000762939453,16.399999618530273,12365800.0,0.025624990463256836,2.7333265516320586,0.08333532015672063,57.20081269311668,44.52312269656793,-1.0497475763990298,-0.6467982935653289,-1.53775111196037,-3.156014784677831,28.276587796290887,0.4799995422363281,-0.38943053440235786,0.6844999313354485,-0.22265229965554667,1.5916521623264437,0.23092381583995092,1.138076046830946,-1.5936962890624997,96.00001743861607,47.116038064342064,0.4535761154954974,10,-0.8050003051757812,-0.6850004196166992,-1.4775002002716064,-2.7450003623962402,-1.1399993896484375,2,-0.05301644690120355,-2.071426868437123,16.0,2.23076697355391,15.970000267028807,1.2465759151359967,15.619999885559082,-0.05301644690120355
2336,2009-10-15,15.84000015258789,16.319999694824222,15.729999542236328,16.260000228881836,11581000.0,-0.03473489945913122,1.1851897638768543,-41.99904634751097,51.0948897487816,45.937881171675315,-0.38195967643855866,-0.08842025003736786,-0.9296760908193669,-2.5448874539284745,25.822652163202054,0.6800003051757812,-0.4023755339840598,0.11900024414062571,-0.7847672448284371,1.0227677331096867,-0.3328835003439039,0.5708839886251571,-0.9238748352050781,61.212149235615406,9.86684569640893,0.4518837444845306,10,-0.2350006103515625,-0.11500072479248047,-0.8699996471405012,-2.139999866485592,-0.5600004196166974,3,-0.03535356150392499,2.7333265516320586,16.40999984741211,-2.071426868437123,16.0,2.23076697355391,15.970000267028807,-0.03535356150392499
2337,2009-10-16,15.5,15.710000038146973,14.949999809265135,15.630000114440918,19582900.0,-0.021464655890949702,4.241381578298328,0.3095240257764497,43.23308877202593,46.30644965216508,0.02493754256543035,0.21785708791159308,-0.540259354300396,-2.1634031578138533,23.159968330906644,0.8900003433227557,-0.45977784963660184,-0.1924999237060554,-1.085817168950797,0.7008173215386879,-0.639158546328428,0.2541586989163154,0.9799995422363281,35.947731158540044,-12.042070280784976,0.44665862262237144,10,0.10499954223632812,0.22499942779541016,-0.1550004482269305,-1.6300005912780762,0.10999965667724432,4,0.021935493715347754,1.1851897638768543,15.84000015258789,2.7333265516320586,16.40999984741211,-2.071426868437123,16.0,0.021935493715347754
2338,2009-10-19,15.56999969482422,15.84000015258789,15.279999732971193,15.65999984741211,11829700.0,0.004516109343497998,1.4888865341414748,0.6923082566115111,46.561882406901546,47.03089061784239,0.005703117330453367,0.14007490249541554,-0.5573982975090299,-2.194124260639514,21.008806440493554,0.5600004196166974,-0.3524577523738799,-0.11300020217895401,-1.0073355428915303,0.7813351385336222,-0.5601678725352404,0.3341674681773341,0.8793998527526821,40.52287540959714,-7.014104472511299,0.44716767035628774,10,0.0349998474121076,0.09500026702880682,-0.22000002861023127,-1.6950001716613787,0.09000015258788885,0,0.043031476520623446,4.241381578298328,15.5,1.1851897638768543,15.84000015258789,2.7333265516320586,16.40999984741211,0.043031476520623446
2339,2009-10-20,15.239999771118164,15.720000267028807,15.149999618530273,15.649999618530273,19022600.0,-0.02119460052499267,1.0727253180930785,4.55554613656602,40.77669093876007,46.97800202639986,0.33310885097428233,0.4340471982135128,-0.17019002469476874,-1.8222144672737866,18.684842342425416,0.5700006484985334,-0.2734531023474922,-0.40600013732910156,-1.3097793281108743,0.49777905345267115,-0.8578897327199897,0.045889458061784794,1.1794117816925045,18.95424918080618,-24.071612967609596,0.45188959539088636,10,0.36499977111816406,0.4250001907348633,0.1099998950958252,-1.3650002479553223,0.6599998474121094,1,0.07742784270981673,1.4888865341414748,15.56999969482422,4.241381578298328,15.5,1.1851897638768543,15.84000015258789,0.07742784270981673
2340,2009-10-21,14.989999771118164,15.34000015258789,14.890000343322756,15.220000267028807,13821000.0,-0.016404199721432033,-1.0930255252424756,0.5609770280705955,50.359709104115424,48.3980130845811,0.6288604648204625,0.6189055888376718,0.13561517064621498,-1.5425098592040083,15.92013636574655,0.44999980926513494,-0.21566203491662606,-0.5945001602172848,-1.501211492644888,0.3122111722103167,-1.0478558264310855,-0.14114449400348406,1.4000235468215934,6.992970149980227,-39.68280733115873,0.45335566621380097,10,0.6649999618530273,0.6750001907348633,0.3599998950958252,-1.1150002479553223,0.6400003433227539,2,0.07338228140531,1.0727253180930785,15.239999771118164,1.4888865341414748,15.56999969482422,4.241381578298328,15.5,0.07338228140531
2341,2009-10-22,14.880000114440918,15.020000457763672,14.479999542236328,14.9399995803833,12664000.0,-0.00733820269224994,3.9090719933416564,0.26086668076443253,47.46987824447575,48.26879859981605,0.8221865502091088,0.7002239440750664,0.28614059850155726,-1.387655531521931,14.773012086707194,0.5400009155273438,-0.1766738126510745,-0.6634998321533203,-1.62095870986332,0.2939590455566794,-1.1422292710083184,-0.18477039329832046,1.4500222845141586,29.41179358009178,-19.884449956319,0.47872943885499947,10,0.5999994277954102,0.6599998474121094,0.4849996566772461,-1.0050005912780762,0.5399999618530273,3,0.026209700290543703,-1.0930255252424756,14.989999771118164,1.0727253180930785,15.239999771118164,1.4888865341414748,15.56999969482422,0.026209700290543703
2342,2009-10-23,14.579999923706055,14.989999771118164,14.390000343322756,14.890000343322756,12362300.0,-0.020161302985724827,1.352942276442521,5.166719649044757,42.19113949657544,47.41172867829683,1.0718668864052674,0.9596404003883663,0.6088642540743372,-1.0380222644351704,14.100203509539796,0.5999994277954084,-0.12506664185869454,-0.9065000057220463,-1.951453344267808,0.1384533328237154,-1.428976674994928,-0.3840233364491663,1.6390211038458986,13.103421060420104,-36.91494912470877,0.5224766692728805,10,0.8550000190734863,0.8850007057189977,0.8099997043609619,-0.7050004005432129,1.4500007629394531,4,0.04801096110617853,3.9090719933416564,14.880000114440918,-1.0930255252424756,14.989999771118164,1.0727253180930785,15.239999771118164,0.04801096110617853
2343,2009-10-26,14.989999771118164,15.390000343322756,14.829999923706055,15.130000114440918,21191000.0,0.028120702987486146,-1.4347842312038142,0.4516133994136423,44.51901737821022,47.045234309218074,0.5679621829249513,0.47723544147920194,0.2448738635112413,-1.404442631574815,12.4697191300326,0.810000419616701,-0.019752875193454145,-0.4350001811981201,-1.4422895762988546,0.5722892139026143,-0.9386448787484873,0.06864451635224711,1.0826996016954524,45.1127415198271,-5.09893884447537,0.5036446975503669,10,0.44500017166137695,0.4750008583068883,0.617499828338623,-1.1150002479553223,1.5400009155273438,0,0.041360900268568423,1.352942276442521,14.579999923706055,3.9090719933416564,14.880000114440918,-1.0930255252424756,14.989999771118164,0.041360900268568423
2344,2009-10-27,14.4399995803833,15.34000015258789,14.420000076293945,15.029999732971193,16597100.0,-0.036691140702655,-1.9206390534694113,4.214276469506351,42.70385914761979,45.43446169305175,0.9760468942300289,0.9598865316302287,0.8489809747337276,-0.8140977675523473,10.939076840153508,0.9200000762939453,-0.04360205181523824,-0.9110003471374508,-1.9806960424409752,0.15869534816607356,-1.445848194789214,-0.37615249948568774,1.4980838700710475,4.99992370605451,-46.38027774218477,0.5348478476517625,10,0.9150004386901891,1.0250010490417516,1.127500057220459,-0.41499996185302734,2.090001106262207,1,0.08448755557349008,-1.4347842312038142,14.989999771118164,1.352942276442521,14.579999923706055,3.9090719933416564,14.880000114440918,0.08448755557349008
2345,2009-10-28,13.729999542236328,14.510000228881836,13.670000076293945,14.229999542236328,19794600.0,-0.04916897913982665,-1.7096825797242339,0.8474574079462037,38.640775116913076,44.050671178399696,1.414678793025832,1.5559124167393605,1.5927356956517222,-0.06491734325211773,9.823797622553037,0.8400001525878906,-0.12625520021306258,-1.4980003356933587,-2.716828260161563,-0.27917241122515435,-2.107414297927461,-0.8885863734592565,2.0842372596474927,3.4883405015993416,-50.040642298392385,0.6094139622341023,10,1.0250005722045898,1.3750009536743182,1.8375000953674316,0.3000001907348633,4.329999923706058,2,0.15804808074600252,-1.9206390534694113,14.4399995803833,-1.4347842312038142,14.989999771118164,1.352942276442521,14.579999923706055,0.15804808074600252
2346,2009-10-29,14.239999771118164,14.31999969482422,13.869999885559082,13.869999885559082,10100700.0,0.03714495600039669,-1.4324321537839069,-0.7399997711181641,36.03238631921259,43.250593128087104,0.7306905535724155,1.042663784572662,1.1153752515106774,-0.5584002467558591,10.161343019600698,0.5900001525878924,-0.196371417096886,-0.9520000934600823,-2.2444659087597323,0.3404657218395659,-1.5982330011099073,-0.3057671858102573,1.3598133582066687,33.13951199605663,-15.025443718952289,0.6462329076498242,10,0.5150003433227539,0.8350000381469727,1.3499999046325684,-0.21000003814697266,3.6700000762939453,3,0.09761238522924542,-1.7096825797242339,13.729999542236328,-1.9206390534694113,14.4399995803833,-1.4347842312038142,14.989999771118164,0.09761238522924542
2347,2009-10-30,13.729999542236328,14.220000267028807,13.6899995803833,14.210000038146973,9599500.0,-0.03581462339038999,1.1199987030054115,-1.2972990388506416,28.03920611653119,41.192517984712616,1.076408203099147,1.5236715018841203,1.6498605617521527,-0.035958002477038065,10.914095045957318,0.5500001907348633,-0.38188441771186454,-1.3940002918243408,-2.8427226593232433,0.054722075674561665,-2.118361475573792,-0.6696391080748896,1.6768322817854155,3.4883405015993416,-37.69585808875995,0.7243611837494508,10,0.9650006294250488,1.3450002670288086,1.8125004768371582,0.5300002098083496,4.130001068115234,4,0.12308817118739324,-1.4324321537839069,14.239999771118164,-1.7096825797242339,13.729999542236328,-1.9206390534694113,14.4399995803833,0.12308817118739324
2348,2009-11-02,13.829999923706055,13.970000267028807,13.5,13.770000457763672,8150000.0,0.007283349220959856,1.7647062123439246,-0.1249987582378501,29.01353922368331,39.88550112748187,0.7863227924922374,1.382726819004123,1.5689197836422597,-0.11626202887248027,11.777500247684717,0.4700002670288068,-0.5024900465166446,-1.2229999065399166,-2.780800182994703,0.33480036991486983,-2.001900044767309,-0.4440997683125243,1.4031487255429091,17.934776974986782,-17.015977746728538,0.7789001382273928,11,0.6150002479553223,1.1599998474121094,1.7699999809265137,0.8249998092651367,4.440000534057617,0,0.15907453182038145,1.1199987030054115,13.729999542236328,-1.4324321537839069,14.239999771118164,-1.7096825797242339,13.729999542236328,0.15907453182038145
2349,2009-11-03,13.9399995803833,13.979999542236328,13.359999656677244,13.710000038146973,7611700.0,0.007953699008247606,3.0000061527481363,3.833359824522364,24.64065374669667,37.027828309990895,0.5280562150247281,1.2136638754616094,1.489967028592508,-0.2028516349084164,12.32672759798706,0.6199998855590838,-0.5544840359887484,-1.0360002517700195,-2.6559342263382106,0.5839337227981716,-1.845967239054115,-0.22603326448592398,1.0851712309557868,50.43475087966054,22.247688280619087,0.8099669872840959,11,0.4350004196166992,0.9800000190734863,1.6600003242492676,0.7300000190734863,4.7300004959106445,1,0.18579635467901445,1.7647062123439246,13.829999923706055,1.1199987030054115,13.729999542236328,-1.4324321537839069,14.239999771118164,0.18579635467901445
2350,2009-11-04,14.229999542236328,14.630000114440918,13.970000267028807,14.140000343322756,12630900.0,0.020803441218256724,-2.069771361782425,0.39130164364021586,32.461867572664175,35.36027156867849,0.13288752235213863,0.8996965111554722,1.2292210774802754,-0.4697529533346234,13.054124597969608,0.6900005340576172,-0.6376469650089227,-0.7015002727508541,-2.3533610592854615,0.950360513783755,-1.5274306660181587,0.12443012051645042,0.5620473074501007,68.50390330496846,42.65627875041217,0.8259303932673046,11,0.14500045776367188,0.690000057220459,1.3700003623962402,0.5399999618530273,4.200000762939453,2,0.16163044401951687,3.0000061527481363,13.9399995803833,1.7647062123439246,13.829999923706055,1.1199987030054115,13.729999542236328,0.16163044401951687
2351,2009-11-05,14.699999809265135,14.859999656677244,14.40999984741211,14.489999771118164,9843500.0,0.03302883219593866,-1.4324321537838878,2.3333545262845843,41.52542218775702,35.28630297880978,-0.40826427814345223,0.43631458576592586,0.7845456813642482,-0.9053841216773666,14.103945450348792,0.6300001144409162,-0.6558062075038649,-0.22150001525879048,-1.8765820943185805,1.4335820638009995,-1.0490410547886864,0.6060410242711054,-1.3400001525878906,89.33334350585938,62.08800879181055,0.827541039529895,11,-0.32499980926513494,0.21999979019165217,0.8850002288818395,0.15499973297119318,4.289999961853029,3,0.22857140818189037,-2.069771361782425,14.229999542236328,3.0000061527481363,13.9399995803833,1.7647062123439246,13.829999923706055,0.22857140818189037
2352,2009-11-06,14.729999542236328,14.899999618530273,14.5,14.600000381469727,7605000.0,0.002040798187785242,-1.4242406727740369,0.619043510247461,41.02563998063305,34.89814993463454,-0.4634898695709442,0.3543892642415436,0.7733268249618135,-0.8958609145803997,14.612904097914212,0.39999961853027344,-0.720788034751358,-0.14700026512145925,-1.7705651706894798,1.476564640446563,-0.9587827179054713,0.6647821876625528,-1.3399998855590844,88.96103373344309,60.77642753291712,0.8117824527840112,11,-0.37999963760375977,0.19000005722045898,0.822500467300415,0.125,4.0,4,0.21588597447389946,-1.4324321537838878,14.699999809265135,-2.069771361782425,14.229999542236328,3.0000061527481363,13.9399995803833,0.21588597447389946
2353,2009-11-09,15.239999771118164,15.34000015258789,14.960000038146973,15.0,8807900.0,0.03462323453707361,-1.375002980235081,1.846164003697346,50.0,35.708832251565674,-1.0440961035475933,-0.22462134074778461,0.26488727321206795,-1.3567441539932794,14.265152167134797,0.6100006103515625,-0.7547779662093603,0.39949998855590785,-1.1518185131308911,1.950818490242705,-0.37615926228749075,1.1751592393993064,-1.789600115966799,94.94947694830076,62.887536167743114,0.7756592508433988,11,-0.8899998664855957,-0.32000017166137695,0.2675004005432129,-0.315000057220459,4.30000114440918,0,0.1719160681484162,-1.4242406727740369,14.729999542236328,-1.4324321537838878,14.699999809265135,-2.069771361782425,14.229999542236328,0.1719160681484162
2354,2009-11-10,15.460000038146973,15.550000190734865,15.109999656677244,15.270000457763672,10999900.0,0.014435713276435669,1.378382000809331,0.7916656732549731,54.86542631109956,37.511571273141946,-1.2339573282551175,-0.5134775903206386,0.05258244367395726,-1.53766518175485,13.654743434563644,0.44000053405762074,-0.7330206100604748,0.6465002536773685,-0.837169308728889,2.130169816083624,-0.09533452752575933,1.3883350348804964,-1.8962243531494156,94.30378753583814,56.63063714373348,0.741834781203128,11,-1.005000114440918,-0.5400004386901855,0.2350001335144043,-0.5350003242492676,3.7899999618530273,1,0.18175940573629545,-1.375002980235081,15.239999771118164,-1.4242406727740369,14.729999542236328,-1.4324321537838878,14.699999809265135,0.18175940573629545
2355,2009-11-11,15.539999961853027,15.81999969482422,15.390000343322756,15.600000381469727,8344000.0,0.00517463929551476,-1.3888875643399876,-0.3157923796234484,56.87499677141585,39.827416878942316,-1.1512772634027506,-0.6977727870990549,-0.011219066092316154,-1.5692613305979553,12.820684739915144,0.42999935150146484,-0.7514305895582485,0.7700001716613762,-0.5595983491568965,2.099598692479651,0.10520091125223985,1.4347994320705126,-1.8173263163964855,80.14186076082918,39.71253379803141,0.6647992604091372,11,-0.9500002861022949,-0.6200003623962402,0.1399998664855957,-0.6150002479553223,4.449999809265137,2,0.2014157092744091,1.378382000809331,15.460000038146973,-1.375002980235081,15.239999771118164,-1.4242406727740369,14.729999542236328,0.2014157092744091
2356,2009-11-12,15.279999732971193,15.800000190734865,15.239999771118164,15.579999923706055,10018200.0,-0.01673103150064814,-1.9473697419307978,4.99996821107841,57.352937346217566,43.08449812668525,-0.8138208863199203,-0.507918746930164,0.26616090514601787,-1.2625165113850194,12.719033592604756,0.560000419616701,-0.7229726452654361,0.5379999637603774,-0.7182871488124434,1.7942870763331982,-0.09014359252603299,1.1661435200467878,-1.3475934825778833,59.09090252290269,14.576928043539056,0.6281435562864106,11,-0.6900000572204608,-0.3600001335144061,0.40000009536742986,-0.3550000190734881,4.679999351501463,3,0.20615187351132702,-1.3888875643399876,15.539999961853027,1.378382000809331,15.460000038146973,-1.375002980235081,15.239999771118164,0.20615187351132702
2357,2009-11-13,15.84000015258789,15.890000343322756,15.270000457763672,15.3100004196167,8528400.0,0.036649242761983114,-1.0327876541318413,-1.7666646533555115,58.65580527181651,46.37808324314449,-1.1656192781918122,-1.0974057442483982,-0.27185086105647827,-1.7760331924168788,13.20143341021916,0.6199998855590838,-0.5893520504969825,1.0810003757476814,-0.22662766613501972,2.3886284176303825,0.4271863548063308,1.734814396689032,-1.7188345577514887,94.6236371690852,48.11229547544614,0.6538140209413501,11,-1.2150001525878906,-0.9200005531311035,-0.17500066757202148,-0.9150004386901855,4.180000305175781,4,0.19886361036528366,-1.9473697419307978,15.279999732971193,-1.3888875643399876,15.539999961853027,1.378382000809331,15.460000038146973,0.19886361036528366
2358,2009-11-16,16.239999771118164,16.299999237060547,15.949999809265135,15.989999771118164,10728200.0,0.025252500926581378,-1.1212091437158507,0.47169835086235595,68.90756033140576,51.296628419223275,-1.3273997032473925,-1.5227069758131702,-0.6682941049025217,-2.1304236188962093,14.10887774121426,0.45999908447265625,-0.4587558998699297,1.4474999904632568,0.02326037308805695,2.8717396078384567,0.7353801817756569,2.159619799150857,-1.9065740064633996,94.95802629417257,41.41139672919559,0.7121198086875997,11,-1.1050000190734863,-1.320000171661377,-0.6100001335144043,-1.315000057220459,3.8299999237060547,0,0.15332511121991987,-1.0327876541318413,15.84000015258789,-1.9473697419307978,15.279999732971193,-1.3888875643399876,15.539999961853027,0.15332511121991987
2359,2009-11-17,16.420000076293945,16.469999313354492,16.149999618530273,16.399999618530273,7976100.0,0.011083762790188079,4.333375719235782,0.0800018310546875,81.79668572361314,56.778274880439824,-1.250075531284228,-1.6967660132206266,-0.8603039541329096,-2.2601115788028103,14.958405632895655,0.31999969482421875,-0.21625599552083585,1.568500280380249,-0.02186933911472977,3.1588698998752296,0.7733154706327596,2.3636850901277384,-1.8112540255023717,95.93501986434559,34.56690262902893,0.7951848097474902,11,-0.9800004959106445,-1.5000004768371582,-0.8000006675720215,-1.4950003623962402,4.260000228881836,1,0.19001223049553073,-1.1212091437158507,16.239999771118164,-1.0327876541318413,15.84000015258789,-1.9473697419307978,15.279999732971193,0.19001223049553073
2360,2009-11-18,16.09000015258789,16.399999618530273,16.079999923706055,16.329999923706055,9034900.0,-0.020097437403942875,-1.4615339471078017,-11.99971390425329,72.83950442857972,60.25761735164235,-0.7023474526214386,-1.3493113332533504,-0.5486524578479237,-1.8791317312577647,15.44125550819958,0.3400001525878906,0.02701100365173481,1.1835003376007087,-0.5003711164128823,2.8673717916143,0.3415646105939132,2.0254360646075042,-1.1834535797862493,69.10574778949066,3.994771423305366,0.8419357270067955,11,-0.6050004959106445,-1.1700005531311035,-0.4875006675720215,-1.1650004386901855,4.469999313354496,2,0.196395265223404,4.333375719235782,16.420000076293945,-1.1212091437158507,16.239999771118164,-1.0327876541318413,15.84000015258789,0.196395265223404
2361,2009-11-19,15.270000457763672,15.59000015258789,14.859999656677244,15.59000015258789,20578000.0,-0.05096331181154967,3.5625074505877135,1.3333333333333333,67.6605584856004,63.21705274108316,0.2313373676795809,-0.5255404319169834,0.24019061881489634,-1.0119238023633201,15.3260203345844,1.2300004959106463,0.2804570785669185,0.3440006256103523,-1.3475937683256163,2.035595019546321,-0.501796571357632,1.1897978225783366,1.1999988555908203,25.46589369668538,-45.48023702753183,0.845797196967984,11,0.39499902725219727,-0.35500097274780273,0.39499902725219727,-0.3450007438659668,4.989999771118168,3,0.3091027617458073,-1.4615339471078017,16.09000015258789,4.333375719235782,16.420000076293945,-1.1212091437158507,16.239999771118164,0.3091027617458073
2362,2009-11-20,15.279999732971193,15.329999923706055,14.949999809265135,15.079999923706055,9418300.0,0.0006548313626564273,1.5333324856233808,-0.6250000000000056,66.97892245510195,65.10359968053893,0.3437043907419479,-0.5063704781138263,0.20140995374270432,-0.9757741366226345,15.090213985896442,0.38000011444091975,0.4763548928229273,0.3189999103546164,-1.371417981053435,2.009417801762668,-0.5262090353494102,1.164208856058643,1.1577995872497535,26.086966823381445,-49.434657258436616,0.845208945704026,11,0.38499975204467596,-0.36500024795532404,0.38499975204467596,-0.3550000190734881,5.550000190734858,4,0.3062826854245919,3.5625074505877135,15.270000457763672,-1.4615339471078017,16.09000015258789,4.333375719235782,16.420000076293945,0.3062826854245919
2363,2009-11-23,15.609999656677244,15.670000076293945,15.4399995803833,15.5,9349200.0,0.021596854023104184,1.0,0.5499988079059539,68.5968837575025,66.6293171745837,0.08013549735366432,-0.8300996282924444,-0.1492944659264186,-1.2561199772218838,15.337302612668363,0.39000034332275213,0.6080038336833642,0.6179998397827138,-1.0972153451680615,2.333215024733489,-0.23960775269267387,1.4756074322581014,0.7962436702728279,46.5838608654033,-30.784608202227638,0.8576075924753875,11,0.05499982833862482,-0.6950001716613752,0.05499982833862482,-0.6849999427795392,5.140000343322756,0,0.28251126829461715,1.5333324856233808,15.279999732971193,3.5625074505877135,15.270000457763672,-1.4615339471078017,16.09000015258789,0.28251126829461715
2364,2009-11-24,15.65999984741211,15.760000228881836,15.420000076293945,15.649999618530273,8829200.0,0.0032030872411632494,2.238081397989119,0.09091145539824844,66.82353300206802,67.73471008910062,0.06871486213776734,-0.8263832263832125,-0.22113451276447904,-1.2513601006571093,15.011959397439348,0.3400001525878906,0.7524536129101111,0.607000017166138,-1.1123281636155475,2.3263281979478236,-0.25266407322470386,1.46666410755698,0.7153186061325059,51.94806562022588,-25.445300679097393,0.8596640903908426,11,0.004999637603759766,-0.7450003623962402,-0.02500009536743164,-0.7350001335144043,5.370000839233398,1,0.2816091884024432,1.0,15.609999656677244,1.5333324856233808,15.279999732971193,3.5625074505877135,15.270000457763672,0.2816091884024432
2365,2009-11-25,15.899999618530273,15.9399995803833,15.65999984741211,15.760000228881836,6977400.0,0.015325656031716095,1.5454600625959096,13.999618539004388,64.92537260321097,68.5760917843221,-0.1283456037453341,-0.9438691775997547,-0.48772799419340984,-1.436245003459291,13.813511523437969,0.2799997329711914,0.8215673006952979,0.7384997844696048,-0.9013370803670497,2.3783366493062594,-0.08141864794872156,1.5584182168879313,0.44501245907699527,96.29629956678458,19.57000936565281,0.819918432418327,11,-0.2350001335144043,-0.9850001335144043,-0.2649998664855957,-0.9749999046325684,5.530000686645508,2,0.30062898121549453,2.238081397989119,15.65999984741211,1.0,15.609999656677244,1.5333324856233808,15.279999732971193,0.30062898121549453
2366,2009-11-27,15.630000114440918,15.789999961853027,15.369999885559082,15.460000038146973,3157500.0,-0.016981101293530254,-1.399997820175367,1.214291553133515,60.56338879495172,68.7880455091149,0.21961770421270188,-0.5948955970195531,-0.23188896238989187,-1.10862835098723,12.614538737264535,0.5299997329711914,0.8429795329193546,0.399000263214111,-1.1935338695810493,1.9915343960092713,-0.3972668031834701,1.195267329611692,0.6853117147477512,68.6869153926924,-6.223594041866221,0.7962670663975806,11,0.03499937057495117,-0.7150006294250488,0.029999732971191406,-0.7050004005432129,5.9900007247924805,4,0.31541902209882444,1.5454600625959096,15.899999618530273,2.238081397989119,15.65999984741211,1.0,15.609999656677244,0.31541902209882444
2367,2009-11-30,15.420000076293945,15.68000030517578,15.119999885559082,15.640000343322756,12812900.0,-0.013435702918066394,2.733333757188348,-1.2941186370317286,52.27273165139824,66.9397312113363,0.40652596288674836,-0.2654004565696546,-0.043294862860074446,-0.8473955470501977,11.283207108292974,0.5600004196166974,0.8431309463946874,0.10450019836425817,-1.3235420866347063,1.5325424833632226,-0.6095209441352232,0.8185213408637413,0.8662055094444945,36.5854027298356,-34.31185121057819,0.7140211424994826,11,0.24499940872192383,-0.5050005912780762,0.08999967575073242,-0.49500036239624023,5.700000762939453,0,0.3138780887575159,-1.399997820175367,15.630000114440918,1.5454600625959096,15.899999618530273,2.238081397989119,15.65999984741211,0.3138780887575159
2368,2009-12-01,16.030000686645508,16.09000015258789,15.68000030517578,15.710000038146973,8370200.0,0.0395590536532715,-1.157893283876122,-1.454546636784896,56.5517324537605,64.13473640357489,-0.26417665970771154,-0.7400758402019747,-0.6580607572007207,-1.4027348280035525,9.454662381779343,0.6700000762939453,0.878053648375527,0.6045007705688477,-0.6727082565968772,1.8817097977345707,-0.034103743014014753,1.24310528415171,0.22768078051170804,93.81448974997026,24.8090112027419,0.6386045135828615,12,-0.40000104904174805,-1.1150012016296387,-0.5800004005432111,-1.0650010108947754,5.329999923706051,1,0.2994384922927291,2.733333757188348,15.420000076293945,-1.399997820175367,15.630000114440918,1.5454600625959096,15.899999618530273,0.2994384922927291
2369,2009-12-02,16.530000686645508,16.569999694824222,16.0,16.040000915527347,9868900.0,0.031191514571583756,1.0000066924773083,1.5312461815851712,60.37736716684925,62.75005448560484,-0.8347109185128794,-1.092082226201546,-1.1642065678439657,-1.8479641922261951,7.600212037356746,0.5699996948242223,0.8773157380691359,0.975000715255737,-0.1881442219880185,2.138145652499494,0.3934282466338601,1.5565731838776156,-1.6700010299682635,97.24144734894924,28.42005649740483,0.5815724686218786,12,-0.8150010108947754,-1.5650010108947754,-1.0800004005432111,-1.5650010108947754,4.670000076293945,2,0.25529335378454077,-1.157893283876122,16.030000686645508,2.733333757188348,15.420000076293945,-1.399997820175367,15.630000114440918,0.25529335378454077
2370,2009-12-03,16.530000686645508,16.850000381469727,16.520000457763672,16.690000534057614,12875800.0,0.0,-2.6666596024244478,-0.3265304533652993,63.85810592637843,62.327559756802394,-0.8557214200828955,-0.9601651903262365,-1.1782161854742803,-1.7980663319114178,6.960237999069769,0.3299999237060547,0.7862428490150215,0.860000658035279,-0.20195426054384313,1.9219555766144012,0.32902319874571617,1.3909781173248401,-1.6358010292053233,81.50291311588462,10.977665114507303,0.5309774592895614,12,-0.6300005912780762,-1.4250006675720215,-1.1200003623962367,-1.5650010108947754,3.829999923706051,3,0.2722322935918282,1.0000066924773083,16.530000686645508,-1.157893283876122,16.030000686645508,2.733333757188348,15.420000076293945,0.2722322935918282
2371,2009-12-04,18.059999465942386,18.200000762939453,17.440000534057614,17.899999618530273,27741100.0,0.09255890597348593,2.454527326952437,-1.0000000000000444,70.25547692959898,62.69162136507984,-2.177306274341918,-2.3458052681408503,-2.687971007893914,-3.2769070592015197,7.158723166849768,1.6700000762939453,0.6591430464991017,2.2219994544982953,0.8030657419058898,3.6409331670907026,1.5125325982020925,2.931466310794498,-3.08756777954102,95.45450463909796,26.821817445272984,0.7094668562962033,12,-1.3999991416931188,-2.2799992561340368,-3.129999160766605,-3.094999790191654,2.6300010681152273,4,0.18660027347113473,-2.6666596024244478,16.530000686645508,1.0000066924773083,16.530000686645508,-1.157893283876122,16.030000686645508,0.18660027347113473
2372,2009-12-07,17.90999984741211,18.3799991607666,17.809999465942386,18.0,12992400.0,-0.008305626963785229,-2.9310199679040996,-0.562501490117528,65.9655911233486,62.39925551684051,-1.8048026037135259,-2.050482098760316,-2.5196978278014477,-3.082010105680588,7.488499957324015,0.5699996948242152,0.6037354990382084,1.9129998207092278,0.31540825397907213,3.5105913874393835,1.1142040373441517,2.7117956040743056,-2.743914016418458,82.59261064569431,16.575673791188365,0.7987957833650776,12,-1.1600003242492676,-2.0400004386901855,-2.994999885559082,-2.9000000953674316,2.489999771118164,0,0.20714690248070333,2.454527326952437,18.059999465942386,-2.6666596024244478,16.530000686645508,1.0000066924773083,16.530000686645508,0.20714690248070333
2373,2009-12-08,17.860000610351562,18.07999992370605,17.59000015258789,17.59000015258789,13744800.0,-0.002791693885344837,-2.6296217804715827,-3.0,64.11766179843647,62.09860316088146,-1.5668472547093302,-1.8910921612093645,-2.4677481932328504,-2.98790650576481,8.413486535743568,0.4899997711181605,0.6336651933564657,1.732000541687011,-0.02586424772180962,3.4898653310958316,0.8530681469826007,2.6109329363914213,-2.4368017129760755,78.15131370686926,15.26122339173105,0.8789323947044099,12,-1.1100010871887207,-1.9900012016296387,-2.9750006198883057,-2.8500008583068848,1.7199993133544886,1,0.1825308016502729,-2.9310199679040996,17.90999984741211,2.454527326952437,18.059999465942386,-2.6666596024244478,16.530000686645508,0.1825308016502729
2374,2009-12-09,18.270000457763672,18.270000457763672,17.75,17.829999923706055,9307700.0,0.022956317659612813,1.3636355754767282,1.6296288447138276,71.04248824475935,62.77828267660905,-1.75191681496203,-2.1921737912936337,-2.861321844382985,-3.3552812272446353,9.650997663566109,0.5200004577636719,0.6904507822550023,2.001500368118286,0.031992952118407914,3.9710077841181644,1.016746660118347,2.9862540761182252,-2.610257539316896,94.08608711256954,30.66108250018759,0.9847537079999393,12,-1.52000093460083,-2.400001049041748,-3.5525004863739014,-3.160000801086426,2.0799999237060547,2,0.16912972496805923,-2.6296217804715827,17.860000610351562,-2.9310199679040996,17.90999984741211,2.454527326952437,18.059999465942386,0.16912972496805923
2375,2009-12-10,18.670000076293945,18.71999931335449,18.26000022888184,18.350000381469727,13051600.0,0.021893793569134568,1.1904813805631276,0.7272711509534564,85.71430861164544,65.57282932290836,-1.919529665241761,-2.472420829383811,-3.2486128170070856,-3.712611419378309,10.704408843554855,0.45999908447264914,0.7316648565074164,2.244999980926515,0.036323208365850235,4.453676753487182,1.1406615946461827,3.3493383672068475,-2.792636658461584,96.09380587940805,26.716062540959427,1.104338386280333,12,-1.7500004768371582,-2.3250002861022985,-4.022500276565552,-3.630000591278076,1.2999992370605433,3,0.13551155202500254,1.3636355754767282,18.270000457763672,-2.6296217804715827,17.860000610351562,-2.9310199679040996,17.90999984741211,0.13551155202500254
2376,2009-12-11,18.43000030517578,18.729999542236328,18.26000022888184,18.71999931335449,10922000.0,-0.01285483503681939,2.03225885841909,-0.9062477648236782,81.5631515305335,68.82732042059006,-1.3863730290966139,-2.091566676404362,-2.958778534604537,-3.436812463580136,12.053537102915978,0.46999931335448863,0.7912601723331747,1.8475001811981215,-0.4642354159592941,4.159235778355535,0.6916323826194137,3.0033679797768293,-2.268373297791207,73.68426336148626,-1.1211623739345526,1.1558677985787071,12,-1.2250003814697266,-1.8600006103515625,-3.7825005054473877,-3.390000820159912,1.6199989318847656,4,0.10472057912195298,1.1904813805631276,18.670000076293945,1.3636355754767282,18.270000457763672,-2.6296217804715827,17.860000610351562,0.10472057912195298
2377,2009-12-14,18.989999771118164,19.020000457763672,18.350000381469727,18.559999465942386,13009700.0,0.030385211973388504,1.7346848214494244,-1.4827647441842169,82.37550202674196,71.69662815092133,-1.5496780651603856,-2.5333629608246895,-3.465599700306152,-3.9573929348737042,13.428464823257382,0.6700000762939453,0.8748843535221305,2.249999666213988,-0.26869675734214127,4.768696089770117,0.9906514544359233,3.5093478779920524,-2.5201680595513807,97.90205033265221,18.720155036846734,1.259348211778065,12,-1.4799995422363281,-2.229999542236328,-4.3424999713897705,-3.950000286102295,-0.1800003051757777,0,0.0895208416761002,2.03225885841909,18.43000030517578,1.1904813805631276,18.670000076293945,1.3636355754767282,18.270000457763672,0.0895208416761002
2378,2009-12-15,18.729999542236328,18.979999542236328,18.690000534057614,18.96999931335449,9232300.0,-0.013691428752793833,1.2307596376041061,-0.5581386064832028,78.2688920720985,73.68457536261567,-0.9682252122530848,-2.1895108329449684,-3.1595040376634795,-3.652698557172954,14.28678474155892,0.2999992370605504,1.0083770121163518,1.8654994487762444,-0.7914989738785003,4.522497871430987,0.537000237448872,3.1939986601036168,-1.9031442062019792,77.16529047257174,-5.235892141233535,1.3284992113273717,12,-0.9599990844726562,-1.7899994850158691,-4.09499979019165,-3.690000057220459,0.2100009918212855,1,0.08916177880987552,1.7346848214494244,18.989999771118164,2.03225885841909,18.43000030517578,1.1904813805631276,18.670000076293945,0.08916177880987552
2379,2009-12-16,19.540000915527344,19.739999771118164,18.82999992370605,18.82999992370605,18138000.0,0.04324620358182374,-1.563376271004296,-2.9583402872152473,80.3333537843557,75.51515845794648,-1.4598784355457468,-2.9026028099994363,-3.9204620095733365,-4.414917650509597,15.175887014373906,1.010000228881836,1.2457300651399628,2.5195007801055915,-0.38266890034975276,5.421670460560936,1.0684159398779194,3.9705856203332637,-2.4061052624508896,86.48655963172692,5.601646904179859,1.4510848402276724,12,-0.9500007629394531,-2.2400012016296387,-4.905001163482666,-4.500001430511475,-0.7300014495849574,2,0.0020470320524357266,1.2307596376041061,18.729999542236328,1.7346848214494244,18.989999771118164,2.03225885841909,18.43000030517578,0.0020470320524357266
2380,2009-12-17,19.25,19.530000686645508,19.200000762939453,19.32999992370605,15240300.0,-0.014841397233348985,-2.666698456093503,-0.11267579148141124,80.06644670900745,76.60526621121409,-0.8308421826188024,-2.4914628679194024,-3.572170719417521,-4.084722554458793,16.240216114055166,0.3400001525878906,1.4321554399503356,2.0714998722076423,-0.9586245488456377,5.101624293260921,0.5564376616810023,3.5865620827342823,-1.6991276880368709,66.89189711655185,-14.89420491953031,1.5150622105266394,12,-0.5850000381469727,-1.950000286102295,-4.562500238418579,-4.210000514984131,-0.19000053405761363,3,0.057142876959466404,-1.563376271004296,19.540000915527344,1.2307596376041061,18.729999542236328,1.7346848214494244,18.989999771118164,0.057142876959466404
2381,2009-12-18,19.989999771118164,20.0,19.309999465942386,19.36000061035156,20630900.0,0.03844154655159304,1.1230798123167736,-7.874997019765313,84.88549791705853,78.70747807718188,-1.417327966695943,-3.014264313766315,-4.2369870814112875,-4.774068855167231,17.71948422864946,0.75,1.5955362672130953,2.5754996776580796,-0.5620855859875675,5.713084941303727,1.006707045835256,4.144292309480903,-2.0888670656902306,99.3939253821923,11.399065373695947,1.5687926318228238,12,-1.1949996948242188,-2.559999942779541,-5.235000133514404,-4.950000286102295,-1.489999771118164,4,-0.0010005231612144616,-2.666698456093503,19.25,-1.563376271004296,19.540000915527344,1.2307596376041061,18.729999542236328,-0.0010005231612144616
2382,2009-12-21,19.959999084472656,20.049999237060547,19.86000061035156,19.979999542236328,9029100.0,-0.0015007847418214704,1.3749850988246397,-0.03174680064547168,82.91456323148981,80.79602268085446,-1.191224137122731,-2.757026955544184,-4.15381278901253,-4.690520165246099,19.291081665954724,0.18999862670898793,1.7648810750228385,2.3114990234374986,-0.8537547616611612,5.476752808536158,0.7288721308881705,3.8941259159868267,-1.6810702660217522,93.38233541038188,5.870659023048262,1.5826268925493296,12,-1.0599994659423828,-2.5049996376037598,-5.2049994468688965,-4.919999599456787,-2.5299987792968786,0,0.004509025887576401,1.1230798123167736,19.989999771118164,-2.666698456093503,19.25,-1.563376271004296,19.540000915527344,0.004509025887576401
2383,2009-12-22,20.020000457763672,20.25,19.940000534057614,19.979999542236328,7583300.0,0.0030060809640863884,-4.1667037543310625,-2.0,81.55514771947695,81.96409595582308,-1.0198567436662778,-2.6031679743684677,-4.170130295470603,-4.6920892131169865,21.52146257452064,0.30999946594238637,1.7767460428146613,2.1510003566741958,-1.030709697244145,5.3327104105925365,0.5601453297150272,3.7418553836333643,-1.38685755559084,83.80285000852939,-2.375709034116298,1.5908550269591704,12,-0.7650003433227539,-2.465000629425049,-5.247500658035278,-4.980000972747803,-1.470001220703125,1,-0.06043960859911235,1.3749850988246397,19.959999084472656,1.1230798123167736,19.989999771118164,-2.666698456093503,19.25,-0.06043960859911235
2384,2009-12-23,20.06999969482422,20.229999542236328,19.959999084472656,20.030000686645508,6278500.0,0.0024974643315334166,-1.9999682112468609,0.9999523173755483,81.7204216539447,81.52033073830079,-0.8802415510551249,-2.4304516777344105,-4.175931132516649,-4.6901170541460395,24.007779589097034,0.2700004577636719,1.8450528581773789,1.9804996013641372,-1.1676957639837298,5.128694966712004,0.4064019186902037,3.5545972840380706,-1.113485373085954,82.85710133659822,-3.7512577945553005,1.574097682673933,12,-0.8149995803833008,-2.5149998664855957,-5.042500019073486,-5.03000020980835,-1.4300003051757777,2,-0.056302898751812935,-4.1667037543310625,20.020000457763672,1.3749850988246397,19.959999084472656,1.1230798123167736,19.989999771118164,-0.056302898751812935
2385,2009-12-24,20.68000030517578,20.790000915527344,20.149999618530273,20.200000762939453,5364500.0,0.030393653195165404,-1.2068940569835047,12.000286109389156,78.11158640183722,81.13682350177896,-1.3132409288906715,-2.8079505141484233,-4.746951349935065,-5.249340678658257,26.78398249769451,0.720001220703125,1.9604045506660945,2.3515001773834214,-0.8224810670925393,5.525481421859382,0.764509555145441,3.938490799621402,-1.4647888477851687,92.5675336073211,6.785761215129227,1.5869906222379802,12,-1.109999656677246,-2.8550000190734863,-5.500000715255737,-5.640000820159912,-1.720001220703125,3,-0.0904255711623646,-1.9999682112468609,20.06999969482422,-4.1667037543310625,20.020000457763672,1.3749850988246397,19.959999084472656,-0.0904255711623646
2386,2009-12-28,20.559999465942386,20.979999542236328,20.420000076293945,20.780000686645508,7726400.0,-0.005802748426621651,-1.2399978637695312,-0.4583363135684069,78.6176880724875,80.71928861797294,-0.9603127679202963,-2.4239460877086394,-4.570185241556338,-5.077308108801088,29.568545029734494,0.5599994659423828,2.0106878387648592,1.984999370574954,-1.0700977597673003,5.040096500917208,0.4574508054038269,3.512547935746081,-1.0298301169244262,62.49995742521357,-22.706810370707025,1.5275485651711271,12,-0.7249994277954137,-2.6399998664855993,-5.35749983787537,-5.519999980926517,-2.5799999237060582,0,-0.07295720033868425,-1.2068940569835047,20.68000030517578,-1.9999682112468609,20.06999969482422,-4.1667037543310625,20.020000457763672,-0.07295720033868425
2387,2009-12-29,20.26000022888184,20.6299991607666,20.1200008392334,20.59000015258789,6186900.0,-0.014591402959785782,1.4878091897449257,1.4999913302816006,74.59014503266924,80.31053894692525,-0.5154208467878618,-1.8369351304147656,-4.204775477722112,-4.719308171759581,31.910608404413082,0.5099983215332031,1.9568225633617011,1.443000125885014,-1.3118466275530345,4.1978468793230626,0.06557674916598799,2.82042350260404,-0.4398648412202064,30.76923076923135,-53.04437910564095,1.377423376719025,12,-0.3550004959106481,-2.295000553131107,-4.97000074386597,-5.22000074386597,-2.090000152587894,1,-0.0868706914609435,-1.2399978637695312,20.559999465942386,-1.2068940569835047,20.68000030517578,-1.9999682112468609,20.06999969482422,-0.0868706914609435
2388,2009-12-30,20.82999992370605,20.989999771118164,20.530000686645508,20.559999465942386,10887800.0,0.028134239308232667,-1.7878899973412556,-0.8181833945033541,75.396805874025,79.76203362355514,-0.8450778705055448,-2.138536801426394,-4.7036492207919025,-5.2266054511410385,35.11429614576541,0.7299995422363246,1.9582473947502734,1.772999858856199,-0.7891296384073527,4.335129356119751,0.4919351102244214,3.0540646074879767,-0.7778917051294805,84.46604458748487,1.871205747618987,1.281064748631776,12,-0.7349996566772425,-2.775000095367428,-5.540000438690182,-5.790000438690182,-2.7600002288818324,2,-0.1632260984629591,1.4878091897449257,20.26000022888184,-1.2399978637695312,20.559999465942386,-1.2068940569835047,20.68000030517578,-0.1632260984629591
2389,2009-12-31,20.75,21.06999969482422,20.75,20.959999084472656,7476100.0,-0.0038406108496911173,-2.0476294277929155,-0.7777730682829858,72.03388289452901,78.86952653305755,-0.6430087546429242,-1.8194596697501382,-4.54134797688414,-5.080218963357527,37.8819091265355,0.31999969482421875,1.9100806193030628,1.4819999694824233,-0.8920489426324636,3.85604888159731,0.29497551342497985,2.6690244255398667,-0.6299991607666016,66.31578102005128,-13.969594431749215,1.187024456057444,12,-0.5600004196166992,-2.6550002098083496,-5.460000514984131,-5.710000514984131,-2.510000228881836,3,-0.10602413315370862,-1.7878899973412556,20.82999992370605,1.4878091897449257,20.26000022888184,-1.2399978637695312,20.559999465942386,-0.10602413315370862
2390,2010-01-04,21.030000686645508,21.309999465942386,20.940000534057614,21.049999237060547,9389900.0,0.013494008994964224,-2.700010490477447,0.0952316076294278,77.31090517640364,78.02790511742923,-0.7196413006767237,-1.8393504566324559,-4.72603735567526,-5.291371266167673,40.494167567425066,0.5599994659423864,1.915990304608357,1.5370006561279297,-0.583923672229762,3.6579249844856214,0.47653849194908204,2.5974628203067773,-0.720000076293946,76.47066366192104,-4.457633429913642,1.060462164178846,1,-0.44500064849853516,-2.8150010108947754,-5.740001201629639,-6.0500006675720215,-2.7700004577636683,0,-0.11364722867150301,-2.0476294277929155,20.75,-1.7878899973412556,20.82999992370605,1.4878091897449257,20.26000022888184,-0.11364722867150301
2391,2010-01-05,21.43000030517578,21.530000686645508,20.850000381469727,20.989999771118164,13747600.0,0.0190204282201607,1.124996647245526,-22.001621363853122,76.52172074202437,77.3175892852664,-0.998945550296078,-2.0806068313364676,-5.020566362885397,-5.6270021091395215,41.88357571509162,0.6800003051757812,1.843492634988504,1.7685002326965318,-0.40781505960129394,3.9448155249943575,0.6803425865476207,2.856657878845443,-0.9199999237060545,92.90777359634006,13.542989250455719,1.0881576461489124,1,-0.6949996948242188,-3.1050000190734863,-6.140000820159912,-6.450000286102295,-2.309999465942383,1,-0.11525903805547633,-2.700010490477447,21.030000686645508,-2.0476294277929155,20.75,-1.7878899973412556,20.82999992370605,-0.11525903805547633
2392,2010-01-06,21.6200008392334,21.76000022888184,21.299999237060547,21.530000686645508,11170800.0,0.008866100389729237,1.4864990257028572,0.20454555306540897,81.89843736513322,77.3557325792282,-1.0378532527139193,-2.0853282033257194,-5.091042504810744,-5.758380103442677,43.24496616939359,0.4600009918212926,1.805285545664546,1.773000717163086,-0.40716929270096713,3.953170727027139,0.6829157122310612,2.8630857220951107,-0.9060003967285155,88.6179315649256,8.604181099802204,1.0900850049320259,1,-0.7600011825561523,-3.1800007820129395,-6.330001354217529,-6.640000820159912,-2.2300014495849574,2,-0.16836268065224258,1.124996647245526,21.43000030517578,-2.700010490477447,21.030000686645508,-2.0476294277929155,20.75,-0.16836268065224258
2393,2010-01-07,21.1200008392334,21.63999938964844,21.059999465942386,21.600000381469727,10261800.0,-0.023126733607366945,1.0714373297002462,-5.3333192048488955,68.72036436659582,75.91128176952277,-0.40835156256169824,-1.4003725017718054,-4.488081365050892,-5.193128281709598,44.83873044693552,0.5799999237060547,1.644627573687096,1.1100007057189956,-0.9274592575059799,3.147460668943971,0.09127072410650783,2.1287306873314833,-0.2700004577636719,36.63373815697274,-40.80308433283054,1.0187299816124884,1,-0.18000030517578125,-2.40000057220459,-5.830001354217529,-6.140000820159912,-1.060001373291012,3,-0.13967806087674994,1.4864990257028572,21.6200008392334,1.124996647245526,21.43000030517578,-2.700010490477447,21.030000686645508,-0.13967806087674994
2394,2010-01-08,21.36000061035156,21.450000762939453,21.059999465942386,21.13999938964844,12276000.0,0.011363625074878092,-1.0526326356472615,-0.4583363135683995,75.29975547527727,75.59885611101612,-0.4985489715630216,-1.4725037717757452,-4.602477479686648,-5.359112006297767,46.341541022142,0.39000129699706676,1.5317461469721074,1.1955004692077615,-0.7530969806188388,3.144097919034362,0.22120174429446138,2.1697991941210617,-0.3280002593994098,56.04399059320587,-21.787877749856015,0.9742987249133005,1,-0.42000007629394176,-2.480000495910641,-6.0875010490417445,-6.410000324249264,-1.3700008392333949,4,-0.1540262556890063,1.0714373297002462,21.1200008392334,1.4864990257028572,21.6200008392334,1.124996647245526,21.43000030517578,-0.1540262556890063
2395,2010-01-11,21.200000762939453,21.56999969482422,21.049999237060547,21.479999542236328,7378200.0,-0.007490629346450728,1.2608760552634635,-1.272714662227812,66.85237183182412,74.2915987509424,-0.28723592076267224,-1.1734053468135812,-4.293254587482792,-5.131821606679683,47.55949372093552,0.5200004577636719,1.4397874074579455,0.9090005874633782,-0.9578621353203687,2.775863310247125,-0.024430773928497018,1.8424319488552534,0.5599994659423864,38.461586830488926,-35.12914895355212,0.933431361391874,1,-0.26000022888183594,-2.060000419616699,-5.860001087188721,-6.235001087188721,-1.2300014495849645,0,-0.13962268326875638,-1.0526326356472615,21.36000061035156,1.0714373297002462,21.1200008392334,1.4864990257028572,21.6200008392334,-0.13962268326875638
2396,2010-01-12,20.36000061035156,21.290000915527344,20.26000022888184,21.280000686645508,13538600.0,-0.03962264728104781,1.1914895775630923,3.2857288828338,54.5454703086609,72.06441267049703,0.5826866543090112,-0.19120391583928864,-3.327156956479314,-4.232564426856893,48.21119214077766,1.0300006866455043,1.321666260820642,-0.027499580383302913,-1.6760896322649224,1.6210904714983165,-0.8517946063241126,0.7967954455575068,1.385799598693854,6.666692097981297,-61.75939340666254,0.8242950259408091,1,0.6499996185302805,-0.7600002288818324,-4.8575005531311,-5.255000591278073,-0.3199996948242152,1,-0.10314343411178606,1.2608760552634635,21.200000762939453,-1.0526326356472615,21.36000061035156,1.0714373297002462,21.1200008392334,-0.10314343411178606
2397,2010-01-13,20.690000534057614,20.8799991607666,19.920000076293945,20.530000686645508,15758200.0,0.0162082472403402,2.5555712539824946,-0.17391286319957253,57.173448237132014,70.0395951552867,0.3577142422229933,-0.4082448374466985,-3.5081835698415915,-4.502223846647734,48.41722613862124,0.9599990844726562,1.220883205991015,0.21750030517577912,-1.2976013875172718,1.73260199786883,-0.5400505411707464,0.9750511515223046,0.9963676757812578,44.76748634637213,-20.816577847028206,0.7575508463465249,1,0.149999618530277,-1.0150003433227504,-4.470000267028805,-4.910000324249264,-0.7300014495849574,2,-0.075882051923578,1.1914895775630923,20.36000061035156,1.2608760552634635,21.200000762939453,-1.0526326356472615,21.36000061035156,-0.075882051923578
2398,2010-01-14,20.399999618530273,20.63999938964844,20.270000457763672,20.600000381469727,9129100.0,-0.01401647694740138,1.6428610354223017,-1.2500059604701896,53.360486820458746,67.9647733692789,0.6485020375429933,0.014001028865997966,-3.0727314774108656,-4.156468941423288,48.63439446972443,0.42000007629394176,1.1172415924434986,-0.15600061416625977,-1.4319551665664996,1.11995393823398,-0.7939778903663779,0.48197666203385836,1.1803865032959031,29.090888073288447,-32.8910145441492,0.6379772762001193,1,0.4400005340576172,-0.7249994277954102,-4.090000152587891,-4.53000020980835,-0.9799995422363281,3,-0.04950981606707494,2.5555712539824946,20.690000534057614,1.1914895775630923,20.36000061035156,1.2608760552634635,21.200000762939453,-0.04950981606707494
2399,2010-01-15,19.57999992370605,20.600000381469727,19.540000915527344,20.59000015258789,15970300.0,-0.04019606422342181,1.0582500180549872,5.0499818802571275,39.25781053549169,63.7366517425109,1.436105697816462,0.8823916754177397,-2.117356345851455,-3.2798080068908284,47.79945199709683,1.0599994659423828,1.029315819857807,-0.978000259399419,-2.2473579161555115,0.29135739735667343,-1.6126790877774653,-0.3433214310213728,1.9007630353881915,1.9703956764231023,-53.82343617514671,0.6346788283780453,1,1.0700006484985387,0.17500019073486683,-3.2700004577636683,-3.7100005149841273,-0.2999992370605433,4,0.024514787748042055,1.6428610354223017,20.399999618530273,2.5555712539824946,20.690000534057614,1.1914895775630923,20.36000061035156,0.024514787748042055
2400,2010-01-19,20.350000381469727,20.399999618530273,19.65999984741211,19.75,11612300.0,0.03932586622900924,1.114288516925022,-0.5940596490101597,48.18025071219794,60.58759951697463,0.6252556604869284,0.20978147278341908,-2.7495917419296774,-3.990968565394514,46.91938819575575,0.8199996948242223,0.9034858512432073,-0.2629998207092292,-1.3798965067997777,0.8538968653813193,-0.8214481637545035,0.295448522336045,0.9755016141391657,46.28568376813616,-8.302138073122045,0.5584483430452741,1,0.3000001907348633,-0.3400001525878871,-4.040000915527344,-4.480000972747803,-1.159999847412113,1,-0.017690447351508265,1.0582500180549872,19.57999992370605,1.6428610354223017,20.399999618530273,2.5555712539824946,20.690000534057614,-0.017690447351508265
2401,2010-01-20,19.96999931335449,20.299999237060547,19.61000061035156,20.149999618530273,10963900.0,-0.018673270810415254,1.874997019764934,-0.3000003178912426,47.52136066611755,56.76792432819511,0.8676151443603146,0.6199947849501157,-2.2485526721302342,-3.5586897389903633,45.61696379080982,0.7399997711181676,0.7987483560766968,-0.6420008659362821,-1.7612794954831799,0.4772777636106156,-1.201640180709731,-0.08236155116283328,1.2126625958478812,32.089474695570836,-24.457395770332973,0.559639314773449,1,0.620000839233402,0.040000915527350855,-3.33749961853027,-3.929999828338623,-0.6499996185302699,2,0.0,1.114288516925022,20.350000381469727,1.0582500180549872,19.57999992370605,1.6428610354223017,20.399999618530273,0.0
2402,2010-01-21,20.049999237060547,20.700000762939453,19.920000076293945,20.399999618530273,12628700.0,0.004006005330834395,-1.557384738051686,1.944443267070703,42.72387760948127,53.87942579962683,0.6051255384808414,0.5766482141298539,-2.2050565756798868,-3.5890884267509655,44.40717998174012,0.7800006866455078,0.6354215359939772,-0.5665009498596199,-1.675418081233822,0.5424161815145823,-1.1209595155467227,-0.012042384172517018,1.0012497926478225,43.96537832922815,-8.676062163228899,0.554458565687102,1,0.5050010681152344,0.005001068115234375,-3.16249942779541,-4.00499963760376,0.03000068664550426,3,-0.0004986694221276178,1.874997019764934,19.96999931335449,1.114288516925022,20.350000381469727,1.0582500180549872,19.57999992370605,-0.0004986694221276178
2403,2010-01-22,18.809999465942386,20.049999237060547,18.76000022888184,19.989999771118164,18306900.0,-0.061845377471443364,-1.0156253725293907,3.37142576879689,35.12270068766918,49.41530860100371,1.6572722400352795,1.8143737087431475,-0.8698648168127328,-2.317850407578373,42.80904200444721,1.2899990081787074,0.4082440074638356,-1.7460006713867138,-3.0974513171908598,-0.3945500255825678,-2.4217259942887885,-1.070275348484639,2.1203497146315016,2.5772795513602684,-46.33780260662796,0.675725322902073,1,1.355000495910641,1.4150009155273402,-1.6749992370605504,-2.6199994087219274,1.5699996948242152,4,0.06113767417231841,-1.557384738051686,20.049999237060547,1.874997019764934,19.96999931335449,1.114288516925022,20.350000381469727,0.06113767417231841
2404,2010-01-25,18.940000534057614,19.38999938964844,18.88999938964844,19.059999465942386,13255400.0,0.006911274418194946,-3.5454293244556885,0.10169398377138318,33.59498232783862,45.72004310056088,1.2827934436521247,1.6815913894061545,-0.9082929720838031,-2.413783760028476,41.124538665028254,0.5799999237060547,0.12166623222096362,-1.5594996452331564,-3.080365251303249,-0.03863403916306396,-2.319932448268201,-0.799066842198112,1.773313751347068,9.278363691957033,-34.657757138852354,0.7604328030350459,1,1.0850000381469762,1.3199996948242259,-1.5850002765655482,-2.7500004768371547,1.0199985504150426,0,0.02534316413419324,-1.0156253725293907,18.809999465942386,-1.557384738051686,20.049999237060547,1.874997019764934,19.96999931335449,0.02534316413419324
2405,2010-01-26,18.809999465942386,19.21999931335449,18.68000030517578,18.8700008392334,14048100.0,-0.006863836560165981,-2.374997019764897,0.500015894713359,28.52459805782013,42.82883507268968,1.1601190965144745,1.7542551092413525,-0.688920611031179,-2.2464526270422276,39.0556348550015,0.5399990081787074,-0.06910573241752971,-1.5960006713867152,-3.29019447865139,0.09819313587795975,-2.4430975750190527,-0.7489037677543777,1.7079834138100125,6.435600559740777,-30.012719645348994,0.8470969036323367,1,0.970000267028805,1.4100008010864222,-0.8649995326995885,-2.2599997520446813,1.3199996948242152,1,0.024986774803163136,-3.5454293244556885,18.940000534057614,-1.0156253725293907,18.809999465942386,-1.557384738051686,20.049999237060547,0.024986774803163136
2406,2010-01-27,19.059999465942386,19.200000762939453,18.709999084472656,18.799999237060547,9173900.0,0.013290803141842389,-1.2272776532704488,-4.333237968084746,29.22078042714675,39.722983093802426,0.789327492226473,1.4610244757881468,-0.8364197869290599,-2.4553737709288868,36.75346583737372,0.4900016784667969,-0.3234087452907346,-1.271000671386716,-3.0662805723249846,0.5242792295515528,-2.1686406218558503,-0.37336072091758155,1.2374255048608198,18.811835378854294,-10.58143707438251,0.8976399504691346,1,0.6300010681152308,1.1600008010864222,-1.0774996280670202,-2.5099997520446813,1.340000152587887,2,0.006820622862425685,-2.374997019764897,18.809999465942386,-3.5454293244556885,18.940000534057614,-1.0156253725293907,18.809999465942386,0.006820622862425685
2407,2010-01-28,18.5,19.059999465942386,18.26000022888184,19.040000915527344,13266100.0,-0.029380875216866054,1.7586274935379784,-2.076924769834546,28.938910597830827,37.009474624621554,1.1242311445453979,1.984136228003642,-0.19636664400000114,-1.858252488553159,35.200807162760405,0.7999992370605469,-0.5445380999004499,-1.7430001258850112,-3.7166173024632805,0.2306170506932581,-2.729808714174144,-0.7561915375958783,1.6033340109279166,13.407815871493476,-14.447077297101693,0.9868085882891344,1,0.9800004959106445,1.5100002288818395,-0.3875000476837158,-1.820000171661377,1.7700004577636719,3,0.044324307828336185,-1.2272776532704488,19.059999465942386,-2.374997019764897,18.809999465942386,-3.5454293244556885,18.940000534057614,0.044324307828336185
2408,2010-01-29,17.430000305175778,18.84000015258789,17.25,18.75,20411400.0,-0.05783782134184989,1.1200002034505208,2.4444397349496385,22.12766947529269,35.10612561793277,1.931778905418028,2.9369343710176388,0.9300086151318361,-0.7686321165679217,33.67361115885432,1.5900001525878906,-0.6967913133276014,-2.6429998397827177,-4.959641327475413,-0.32635835209002195,-3.8013205836290638,-1.4846790959363716,2.4152669762656878,8.411231612797241,-15.222029391672887,1.1583207438463472,1,1.5450000762939489,2.0749998092651403,0.7474992275238073,-0.7250008583068812,2.860000610351566,4,0.15203669375400786,1.7586274935379784,18.5,-1.2272776532704488,19.059999465942386,-2.374997019764897,18.809999465942386,0.15203669375400786
2409,2010-02-01,18.549999237060547,18.56999969482422,17.520000457763672,17.520000457763672,16483500.0,0.06425696570711992,-1.0388358863441083,-0.7803022859289636,33.45817216519494,33.47033911271022,0.7267331835686548,1.732491899830837,-0.1252407606282091,-1.8710803739940118,32.007426835232565,1.139999389648441,-0.8802717635795148,-1.4130008697509773,-3.802082823391668,0.9760810838897136,-2.6075418465713227,-0.21845989293063184,0.880025279350285,65.98983198866833,42.40506566893195,1.194540976820346,2,0.4250011444091797,0.9550008773803711,-0.14499926567077637,-1.7449994087219238,2.090000152587894,0,0.09865229104969164,1.1200002034505208,17.430000305175778,1.7586274935379784,18.5,-1.2272776532704488,19.059999465942386,0.09865229104969164
2410,2010-02-02,18.63999938964844,18.770000457763672,18.34000015258789,18.43000030517578,10445100.0,0.004851760446872966,-1.2051332211745374,0.20388284791562075,38.15426505097302,32.42955071102749,0.41198524028035166,1.5328481662280886,-0.13747204036967986,-1.9439460232508061,29.95889865544601,0.43000030517578125,-1.0352703119855349,-1.2035006523132274,-3.606913581375416,1.199912276748961,-2.4052071168443234,-0.0017941877821314733,0.44122120413665655,71.28199209282053,43.675282095340016,1.2017064645310946,2,0.3350009918212855,0.8650007247924769,-0.23499941825867054,-1.834999561309818,1.8700008392333984,1,0.07081543659047895,-1.0388358863441083,18.549999237060547,1.1200002034505208,17.430000305175778,1.7586274935379784,18.5,0.07081543659047895
2411,2010-02-03,18.959999084472656,19.01000022888184,18.459999084472656,18.5,10463300.0,0.017167366164288822,-1.0370378219528522,2.1904813805630874,38.068958658952766,31.912337494302097,-0.07414692360941189,1.07334524295932,-0.347945926782824,-2.2462135250888444,27.50490263842828,0.5500011444091832,-1.0419417988455066,-0.7600008964538567,-3.072275496164224,1.5522737032565104,-1.916138196309042,0.3961364034013286,-1.7099990844726562,94.47511541570182,66.18719304211969,1.1561372998551838,2,-0.3099994659423828,0.5450010299682617,-0.2624986171722412,-1.8849987983703613,1.3200016021728516,2,0.061708867763190955,-1.2051332211745374,18.63999938964844,-1.0388358863441083,18.549999237060547,1.1200002034505208,17.430000305175778,0.061708867763190955
2412,2010-02-04,17.979999542236328,18.850000381469727,17.920000076293945,18.850000381469727,11331200.0,-0.05168774206528848,1.1379296737121574,-1.8913099364768713,34.76070583425239,31.872115843922455,0.6496631300936535,1.8621355055979762,0.7321275726238348,-1.2525633728491847,24.96460980537997,1.039999008178711,-1.195439639120412,-1.5580003738403327,-3.8128913600805525,0.696890612399887,-2.6854458669604426,-0.43055488072022285,-0.6947995376586924,41.47724132400314,12.741855808346344,1.12744549312011,2,0.3400001525878906,1.5250005722045898,0.8975002765655518,-0.809999942779541,1.8900012969970703,3,0.1345940009958948,-1.0370378219528522,18.959999084472656,-1.2051332211745374,18.63999938964844,-1.0388358863441083,18.549999237060547,0.1345940009958948
2413,2010-02-05,18.170000076293945,18.25,17.579999923706055,18.1299991607666,13340200.0,0.010567326968573765,5.69997520456236,-0.04597801947247611,40.35568001010298,32.62330447528517,0.40155985274125783,1.517605010675915,0.6358336152489876,-1.4252748031607254,22.976050064680138,0.6700000762939453,-1.3269725893003432,-1.220499801635743,-3.4250455777365936,0.9840459744651078,-2.3227726896861682,-0.11822691358531756,-0.8503040672302262,43.624142173020765,11.027981549070553,1.1022728880504258,2,0.06499958038330078,1.3350000381469727,0.7649996280670166,-1.0000004768371582,2.239999771118164,4,0.11557514433968308,1.1379296737121574,17.979999542236328,-1.0370378219528522,18.959999084472656,-1.2051332211745374,18.63999938964844,0.11557514433968308
2414,2010-02-08,18.06999969482422,18.65999984741211,17.8799991607666,18.309999465942386,9815200.0,-0.005503598296633716,-1.5161278414072523,-5.999856952126734,32.831323484254185,33.101829522666726,0.40808717525498395,1.4319034840064404,0.828698684645456,-1.3090299630011302,20.634935551573104,0.7800006866455078,-1.4518445309264578,-1.1560001373291016,-3.2288160289302112,0.9168157542720081,-2.1924080831296564,-0.11959219152854672,-0.7164976013641358,34.265710947378444,3.2606835750524112,1.0364079458005555,2,0.1550006866455078,1.4350004196166992,1.005000352859497,-0.8949999809265137,2.3800010681152344,0,0.12285563133346367,5.69997520456236,18.170000076293945,1.1379296737121574,17.979999542236328,-1.0370378219528522,18.959999084472656,0.12285563133346367
2415,2010-02-09,18.239999771118164,18.51000022888184,17.979999542236328,18.3799991607666,13912800.0,0.009407862709739812,1.6499933243052216,0.5833313465099375,36.54743810164538,33.915902597611016,0.1662082966474081,1.0843738547295914,0.7477162870275009,-1.465144913711935,18.071360435002838,0.5300006866455114,-1.4164992385735893,-0.8380000114440911,-2.7323752493406595,1.0563752264524773,-1.7851876303923753,0.1091876075041931,-0.8533677149496448,46.15382563369299,14.654525754691608,0.9471876189482842,2,-0.08500003814697266,1.265000343322754,0.9024999141693115,-1.0250000953674316,2.0699996948242223,1,0.13157892810560878,-1.5161278414072523,18.06999969482422,5.69997520456236,18.170000076293945,1.1379296737121574,17.979999542236328,0.13157892810560878
2416,2010-02-10,18.26000022888184,18.459999084472656,17.81999969482422,18.280000686645508,9385400.0,0.0010965163385223686,2.368442186841207,0.14286103542231796,35.94977415737573,34.694887437560446,0.02323771855661505,0.9475619980275667,0.8275054894140332,-1.463019405307758,17.215430187429064,0.6399993896484375,-1.3828929179620886,-0.7129995346069293,-2.539772380310499,1.1137733110966401,-1.6263859574587123,0.20038688824485362,-0.840900809259054,53.54331181684682,22.645132544988876,0.9133864228517838,2,-0.13000011444092152,1.2449998855590785,1.139999628067013,-0.925000667572025,1.7999992370605469,2,0.12322015179611956,1.6499933243052216,18.239999771118164,-1.5161278414072523,18.06999969482422,5.69997520456236,18.170000076293945,0.12322015179611956
2417,2010-02-11,19.1200008392334,19.270000457763672,18.06999969482422,18.350000381469727,14689800.0,0.04709751366767767,1.2429927199868802,-38.49914171276671,52.58765681490059,38.07933047529466,-0.8264801817027916,-0.03804015713591724,0.08611523272400134,-2.297903951793657,16.509378646412493,1.2000007629394531,-1.2857871329864743,0.22550106048583984,-1.4161600436912742,1.867162164662954,-0.595329491602719,1.0463316125743987,-1.6690834034254323,91.124285732021,54.30381016841651,0.8208305520885577,2,-0.7250003814697266,0.38499927520751953,0.4099996089935303,-1.6750006675720215,1.439998626708988,3,0.06066944542344577,2.368442186841207,18.26000022888184,1.6499933243052216,18.239999771118164,-1.5161278414072523,18.06999969482422,0.06066944542344577
2418,2010-02-12,19.38999938964844,19.690000534057614,18.850000381469727,19.049999237060547,15844800.0,0.014121262477197138,-1.2702772365015935,0.4415583772188443,53.67046425121004,40.32514070707412,-0.8819625175178487,-0.40853063655333344,-0.07935522028059339,-2.5360116191265085,15.561137031219369,0.8400001525878871,-1.202655912337164,0.5459996223449757,-0.9569433280936934,2.0489425727836448,-0.2054718528743571,1.2974710975643085,-1.8663186329622476,83.95716525281573,41.8495457221195,0.7514714752193346,2,-0.7549991607666051,0.0550003051757777,0.2600004673004115,-1.8299994468689,1.75,4,0.024755103903778997,1.2429927199868802,19.1200008392334,2.368442186841207,18.26000022888184,1.6499933243052216,18.239999771118164,0.024755103903778997
2419,2010-02-16,20.059999465942386,20.190000534057614,19.549999237060547,19.670000076293945,12889200.0,0.03455389878205106,-1.0317467045309936,1.1470565135926563,59.370317414927065,42.68247985862457,-1.4698099784439371,-1.0969687071500687,-0.6510055573572338,-3.173413793791436,15.916239211170897,0.8000011444091726,-1.0525558210970019,1.1919997215271039,-0.3744187371927019,2.7584181802469097,0.4087904921671992,1.9752089508870085,-2.4063395226139086,94.51472480671029,45.91634856437419,0.783209229359903,2,-1.1749992370605504,-0.649999618530277,-0.22999906539917347,-2.4999995231628453,0.7100009918212855,1,0.0174476765098599,-1.2702772365015935,19.38999938964844,1.2429927199868802,19.1200008392334,2.368442186841207,18.26000022888184,0.0174476765098599
2420,2010-02-17,19.989999771118164,20.26000022888184,19.86000061035156,20.200000762939453,7134200.0,-0.003489516285534622,1.4242406727740278,-0.5384649242928078,57.16487373876893,44.804248200826365,-1.3278073363302632,-1.112353132219127,-0.48144176731481636,-3.0747244138518752,16.3203990621832,0.39999961853028054,-0.7261844810928224,1.1400000572204583,-0.36164783702281156,2.641647951463728,0.38917611009882336,1.8908240043420932,-2.1334325805313554,88.93440989069474,35.05764042434134,0.7508239471216348,2,-1.0699996948242188,-0.5799999237060547,-0.07999944686889648,-2.429999828338623,0.4500007629394496,2,0.02301155563222701,-1.0317467045309936,20.059999465942386,-1.2702772365015935,19.38999938964844,1.2429927199868802,19.1200008392334,0.02301155563222701
2421,2010-02-18,19.96999931335449,20.09000015258789,19.690000534057614,19.850000381469727,6988700.0,-0.0010005231612144616,1.2222163353537263,-0.5714207863688626,62.35293778227557,47.87005175060671,-1.2845566003246773,-1.1513847703315037,-0.4093808053675154,-3.017556399891987,16.74728712506625,0.399999618530277,-0.5456682076244874,1.1199995994567828,-0.381648294786487,2.6216474937000527,0.36917565233514793,1.8708235465784178,-1.8730888189381751,86.75795229190932,26.61530731491471,0.7508239471216348,2,-1.0499992370605433,-0.6999988555908168,0.07000112533569691,-2.4099993705749476,0.06000137329101918,3,0.017025546533721236,1.4242406727740278,19.989999771118164,-1.0317467045309936,20.059999465942386,-1.2702772365015935,19.38999938964844,0.017025546533721236
2422,2010-02-19,20.040000915527344,20.479999542236328,19.88999938964844,19.88999938964844,11913800.0,0.0035053382363434693,-6.866588678094013,1.2500238420701348,76.36363846539756,51.87093602341722,-1.1528517880566405,-1.2882216200795362,-0.4205994279372973,-3.0499254078792575,16.800123756076818,0.5900001525878871,-0.4175902587835125,1.1905011177062974,-0.3094704187129196,2.6904726541255144,0.4405153494966889,1.940486885915906,-1.7267814476644787,73.0062053220905,6.058816560656851,0.7499857682096086,2,-0.8900012969970703,-0.975001335144043,0.2649993896484375,-2.4800009727478027,0.4199981689453125,4,0.0009979316118466919,1.2222163353537263,19.96999931335449,1.4242406727740278,19.989999771118164,-1.0317467045309936,20.059999465942386,0.0009979316118466919
2423,2010-02-22,19.959999084472656,20.3799991607666,19.88999938964844,20.34000015258789,8365000.0,-0.003992107155678881,1.1304380276317163,-2.533314683892029,68.03067169828986,55.78197471386564,-0.8853393225200783,-1.1780463087211643,-0.27992039638710864,-2.940357694988627,17.370916689128546,0.4899997711181605,-0.3071820366271325,1.0529993057250984,-0.5266487450911832,2.63264735654138,0.2631752803169576,1.8428233311332392,-1.386766007684976,44.08599063143473,-22.03313831925913,0.7898240254081411,2,-0.8099994659423828,-0.9849987030029297,0.2975010871887207,-2.3999991416931152,0.8000011444091832,0,0.030060140730992613,-6.866588678094013,20.040000915527344,1.2222163353537263,19.96999931335449,1.4242406727740278,19.989999771118164,0.030060140730992613
2424,2010-02-23,19.420000076293945,19.86000061035156,19.21999931335449,19.780000686645508,8424500.0,-0.02705405976690589,1.4615412830576575,0.9473673643527581,58.94495683751274,58.270587906739785,-0.14941703824605668,-0.6326810239032135,0.30251446633233314,-2.368842581756546,17.768190316069294,0.7399997711181676,-0.0821828472773447,0.4890003204345703,-1.1072570198877223,2.085257660756863,-0.30912834972657777,1.2871289905957184,-0.6179550236524278,15.873073540386823,-47.54435276936324,0.7981286701611465,2,-0.2700004577636719,-0.44499969482421875,0.8375000953674316,-1.8600001335144043,1.0,1,0.08856845039120809,1.1304380276317163,19.959999084472656,-6.866588678094013,20.040000915527344,1.2222163353537263,19.96999931335449,0.08856845039120809
2425,2010-02-24,19.280000686645508,19.81999969482422,19.100000381469727,19.670000076293945,14756000.0,-0.0072090313644919135,1.0869586850878212,1.0833298012122239,53.82776833483532,60.2570317042353,0.171673960473111,-0.48028962669950914,0.4713026846334465,-2.2021323564168824,17.96910569048094,0.7199993133544922,0.07769188220715861,0.32550086975097514,-1.2770821525298004,1.9280838920317507,-0.4757906413894126,1.126792380891363,-0.27660109525261234,13.043508307337632,-44.52672056574932,0.8012915111403887,2,-0.005001068115234375,-0.30500030517578125,0.9224996566772461,-1.7200007438659668,1.0999984741210938,2,0.07728214305252745,1.4615412830576575,19.420000076293945,1.1304380276317163,19.959999084472656,-6.866588678094013,20.040000915527344,0.07728214305252745
2426,2010-02-25,19.190000534057614,19.21999931335449,18.51000022888184,18.979999542236328,11444800.0,-0.004668057540590964,4.259280713776162,-0.5384649242928036,68.38905704590778,62.012742841013875,0.45535310290749464,-0.400589168036813,0.5973765132052442,-2.0660339401081522,18.43345958415963,0.7700004577636683,0.3119413332876988,0.2290006637573221,-1.3764360880094841,1.8344374155241283,-0.5737177121260792,1.0317190396407234,1.2899990081787145,34.51779401983032,-24.05172644617523,0.8027183758834026,2,0.3049993515014684,-0.21500015258788707,1.1399998664855993,-1.6300005912780726,1.7699985504150426,3,0.06513809094385126,1.0869586850878212,19.280000686645508,1.4615412830576575,19.420000076293945,1.1304380276317163,19.959999084472656,0.06513809094385126
2427,2010-02-26,19.31999969482422,19.31999969482422,18.709999084472656,19.11000061035156,9181600.0,0.006774317725311674,4.809554950045413,0.9999909174303933,67.80184369078279,63.58289611207751,0.39862714970690405,-0.4911897347575014,0.4876521724834646,-2.1507866308591588,18.294937711058974,0.6100006103515625,0.5192326898459427,0.31799983978271484,-1.2797300660690816,1.9157297456345113,-0.4808651131431816,1.1168647927086113,1.1205998611450205,43.31550420330909,-16.436284240917146,0.7988649529258978,2,0.17500019073486328,-0.3449993133544922,0.9800004959106445,-1.4549994468688965,1.5300006866455078,4,0.03674953431865191,4.259280713776162,19.190000534057614,1.0869586850878212,19.280000686645508,1.4615412830576575,19.420000076293945,0.03674953431865191
2428,2010-03-01,20.07999992370605,20.229999542236328,19.420000076293945,19.5,12376200.0,0.03933748658833758,-1.1891884229057177,2.7619164396002995,75.83546990631424,65.41235750000942,-0.28295971396088504,-1.0988161962345266,-0.23444207756034885,-2.863216415729525,16.87801892995768,0.9099998474121094,0.7650919000900878,0.9455000877380328,-0.538824725034285,2.4298249005103507,0.20333768135187213,1.6876624941241936,0.321987645721439,91.27908846441719,27.13429494948504,0.742162406386159,3,-0.5850000381469691,-1.215000152587887,0.22500038146973012,-1.9949998855590785,0.6100006103515625,0,0.018924261066255665,4.809554950045413,19.31999969482422,4.259280713776162,19.190000534057614,1.0869586850878212,19.280000686645508,0.018924261066255665
2429,2010-03-02,20.3799991607666,20.82999992370605,20.270000457763672,20.59000015258789,13891400.0,0.014940201105597462,-1.6046583837156012,-0.3620707231811971,76.6169048005396,67.57369428465061,-0.5954068123020129,-1.3224917763478246,-0.5183805396307832,-3.1170902202041972,15.619543761254873,0.75,0.8381352426294733,1.1539993286132812,-0.4024797170818033,2.710478374308366,0.375759805765739,1.9322388514608235,-1.869998931884762,80.6034128390889,13.597002621660451,0.7782395228475418,3,-0.7099990844726562,-1.3399991989135742,-0.1849989891052246,-2.2499990463256836,0.25,1,0.018645784286722478,-1.1891884229057177,20.07999992370605,4.809554950045413,19.31999969482422,4.259280713776162,19.190000534057614,0.018645784286722478
2430,2010-03-03,19.959999084472656,20.600000381469727,19.809999465942386,20.549999237060547,14581100.0,-0.020608444238922496,1.28984962406014,2.809511266927639,69.23075595302042,68.33789630362226,-0.20127620993318018,-0.8416837434038626,-0.07751996090656021,-2.647190548718818,14.442173309073167,0.7900009155273402,0.8788665926933419,0.667999267578125,-0.8957827045441924,2.2317812397004424,-0.11389171848303192,1.449890253639282,-1.4035988616943342,62.49995889334306,-5.952937053155864,0.7818909860611584,3,-0.28999900817871094,-0.9199991226196289,0.18250131607055664,-1.6499991416931152,1.0100002288818324,2,0.023046142931896885,-1.6046583837156012,20.3799991607666,-1.1891884229057177,20.07999992370605,4.809554950045413,19.31999969482422,0.023046142931896885
2431,2010-03-04,20.1299991607666,20.200000762939453,19.84000015258789,20.09000015258789,25577800.0,0.00851703828113859,2.9999576149958145,-0.06779491158309896,63.538853156636726,66.91292015820439,-0.3868778637513799,-0.9692289540800516,-0.2481100748949281,-2.7622831201424916,13.618058658658633,0.3600006103515625,0.8248434679991092,0.7794993400573738,-0.8191375906903673,2.378136270805115,-0.019819125316498543,1.578817805431246,-1.528126943969724,66.98110915877874,1.3383245752134059,0.7993184653738707,3,-0.45999908447265625,-1.0899991989135742,-0.12999916076660156,-1.8199992179870605,1.0100002288818395,3,0.012419275232124827,1.28984962406014,19.959999084472656,-1.6046583837156012,20.3799991607666,-1.1891884229057177,20.07999992370605,0.012419275232124827
2432,2010-03-05,20.399999618530273,20.40999984741211,19.530000686645508,19.649999618530273,38196500.0,0.013412839991066905,1.2857107470361802,18.750464927757378,63.538871801165264,66.4138312807461,-0.6710056689829926,-1.1053026854954169,-0.5146081469741794,-2.9867449530555135,12.047858262219785,0.8799991607666016,0.8003664443656398,0.9284997940063491,-0.5980821441834152,2.4550817321961134,0.16520882491146693,1.6917907631012312,-1.7535648475952108,69.50352115533953,5.922201253657647,0.7632909690948818,3,-0.7299995422363281,-1.359999656677246,-0.44499921798706055,-2.0899996757507324,0.5400009155273402,4,0.027450954726180976,2.9999576149958145,20.1299991607666,1.28984962406014,19.959999084472656,-1.6046583837156012,20.3799991607666,0.027450954726180976
2433,2010-03-08,20.270000457763672,20.61000061035156,20.15999984741211,20.46999931335449,11320000.0,-0.0063725079998784295,-1.1428603866467286,-0.26666514078775566,53.291551044886,65.78567508156534,-0.5502757692236955,-0.8536786792172784,-0.38447931006146874,-2.8170892972463903,10.153323816552772,0.4500007629394496,0.7391698532923385,0.6935006141662612,-0.7423450418894895,2.129346270222012,-0.024422213861615916,1.4114234421941383,-1.5798943837731905,56.923092723607574,-2.6319515281820216,0.7179228280278759,3,-0.6000003814697266,-1.2300004959106445,-0.5250000953674316,-1.9600005149841309,2.2799987792968786,0,0.028613710439454154,1.2857107470361802,20.399999618530273,2.9999576149958145,20.1299991607666,1.28984962406014,19.959999084472656,0.028613710439454154
2434,2010-03-09,20.290000915527344,20.649999618530273,20.11000061035156,20.18000030517578,11833400.0,0.0009867023834235766,-3.3199920654295934,-0.5500061989185369,54.77708631356433,65.89115485697968,-0.48487860751012235,-0.7366005177104213,-0.40572688243054955,-2.7973933679092404,8.835348134479727,0.5399990081787145,0.5983663875853154,0.6025010108947768,-0.6777926530714886,1.8827946748610422,-0.037645821088354126,1.2426478428779077,-1.557096964542552,67.8572280067166,11.522005077311263,0.6401468319831327,3,-0.6200008392333984,-1.1150007247924805,-1.0500006675720215,-1.9800009727478027,2.2899990081787074,1,0.019714125208548428,-1.1428603866467286,20.270000457763672,1.2857107470361802,20.399999618530273,2.9999576149958145,20.1299991607666,0.019714125208548428
2435,2010-03-10,20.63999938964844,20.75,20.25,20.25,12199400.0,0.017249800804752802,-1.5641065769396298,3.545429324455574,59.65418168406282,64.92061315010801,-0.6947320988060923,-0.9460842652461068,-0.7725963226571615,-3.111803753854524,7.491987247975279,0.5,0.542464628522243,0.832499504089359,-0.32006925969525213,1.9850682678739702,0.2562151221970552,1.4087838859816628,-1.8651535192092226,90.98355145388543,36.90634438159524,0.5762843818923048,3,-0.8699998855590856,-1.4349994659423864,-1.3999991416931188,-2.3299994468689,1.4600009918212855,2,-0.0004845072275949658,-3.3199920654295934,20.290000915527344,-1.1428603866467286,20.270000457763672,1.2857107470361802,20.399999618530273,-0.0004845072275949658
2436,2010-03-11,20.51000022888184,20.549999237060547,20.209999084472656,20.540000915527344,9462500.0,-0.006298409138122407,12.600732460992637,-0.0769249579404417,56.65721996936356,63.68232162550588,-0.3998483164284181,-0.6734036844887221,-0.6574579947890946,-2.937509876491049,5.883500160371267,0.4300003051757848,0.5649249928999716,0.5900003433227567,-0.34534047633935927,1.5253411629848728,0.12232993349169874,1.0576707531538148,-1.6940512773772838,80.32787654131864,27.461762543654764,0.46767040983105845,3,-0.3850002288818395,-1.3050003051757848,-1.2699999809265172,-2.2000002861022985,1.110000610351559,3,0.0224280389731486,-1.5641065769396298,20.63999938964844,-3.3199920654295934,20.290000915527344,-1.1428603866467286,20.270000457763672,0.0224280389731486
2437,2010-03-12,20.280000686645508,20.559999465942386,20.020000457763672,20.51000022888184,10318300.0,-0.011214019486574633,2.2727409342596063,7.666475936169887,54.347854255544654,61.29480877542037,-0.021626114537980357,-0.371068905384643,-0.4356269466746099,-2.6586745320622214,5.419425132206634,0.5399990081787145,0.6275126010092649,0.302000808715821,-0.5658966813213127,1.1698982987529547,-0.13194793630274404,0.7359495537343861,-1.4237707156969215,35.616492043999685,-17.60180558270619,0.43394874501856595,3,-0.10000038146972656,-1.0750007629394531,-1.202500820159912,-1.9700007438659668,1.5599994659423828,4,0.04240624624678868,12.600732460992637,20.51000022888184,-1.5641065769396298,20.63999938964844,-3.3199920654295934,20.290000915527344,0.04240624624678868
2438,2010-03-15,19.8700008392334,20.21999931335449,19.739999771118164,20.209999084472656,9587300.0,-0.020216954316086166,1.6666737309463462,1.478256182309698,56.338047087394266,59.04160236284867,0.3972251911250453,0.08088212244128101,-0.05710384927446199,-2.202844916397364,5.654290340581146,0.5400009155273438,0.6389470980084369,-0.13199911117553853,-0.9569160641019678,0.6929178417508908,-0.5444575876387532,0.2804593652876761,-0.9742954692296628,12.871389965837693,-43.20899796006795,0.4124584764632141,3,0.26999950408935547,-0.6650009155273438,-0.9575009346008301,-1.5600008964538574,1.889999389648441,0,0.053850007530522825,2.2727409342596063,20.280000686645508,12.600732460992637,20.51000022888184,-1.5641065769396298,20.63999938964844,0.053850007530522825
2439,2010-03-16,20.40999984741211,20.450000762939453,19.799999237060547,19.940000534057614,10916000.0,0.027176597150035287,1.3636369941635254,-1.3823580560651298,64.30380480314442,58.494163346195776,-0.1542966254161371,-0.4548728630324703,-0.620374722980582,-2.688139657714977,5.559726537438213,0.6500015258789062,0.6641862763539947,0.3904998779296882,-0.45421033212640793,1.2352100879857844,-0.03185522709836164,0.8128549829577381,-1.475608586334328,66.33662618430272,4.613568699080261,0.4223551050280482,3,-0.26999950408935547,-1.0850000381469727,-1.5399999618530273,-2.054999828338623,1.399999618530277,1,0.10485053432863123,1.6666737309463462,19.8700008392334,2.2727409342596063,20.280000686645508,12.600732460992637,20.51000022888184,0.10485053432863123
2440,2010-03-17,20.450000762939453,20.709999084472656,20.170000076293945,20.40999984741211,13969400.0,0.0019598684873296524,-1.0769174338847523,0.08510845524825941,66.15386646882386,58.784720380883236,-0.13128752934104426,-0.48343040586556185,-0.6926891453998536,-2.6686565473066146,5.453442777991999,0.5399990081787109,0.5832638245072062,0.4075007438659668,-0.45860651653440243,1.273608004266336,-0.025552886334217817,0.8405543740661514,-1.477697328609107,73.19603035242716,7.69990917586145,0.43305363020018534,3,-0.3100004196166992,-1.1250009536743164,-1.5850005149841309,-2.010000705718994,1.7299995422363281,2,0.10415643429347399,1.3636369941635254,20.40999984741211,1.6666737309463462,19.8700008392334,2.2727409342596063,20.280000686645508,0.10415643429347399
2441,2010-03-18,20.309999465942386,20.75,20.13999938964844,20.56999969482422,8172700.0,-0.006846028937602,-1.0333340750795645,-6.499856952126557,62.65985029012694,58.687051324101205,0.04127215916755134,-0.3337633436076821,-0.600189573251761,-2.46762505062868,5.6001020510693795,0.610000610351559,0.4650133491633959,0.2504994392395048,-0.6229321575181004,1.12393103599711,-0.1862163591392978,0.6872152376183074,-1.3005421018245258,56.43560055974095,-11.376038203529987,0.43671579837880253,3,-0.06499958038330433,-0.9849996566772496,-1.4799995422363317,-1.8699994087219274,1.5300006866455043,3,0.08813397157045588,-1.0769174338847523,20.450000762939453,1.3636369941635254,20.40999984741211,1.6666737309463462,19.8700008392334,0.08813397157045588
2442,2010-03-19,20.059999465942386,20.36000061035156,19.850000381469727,20.280000686645508,9935100.0,-0.01230920761072507,1.6842041861165802,0.8461577962806713,49.705875423123246,58.28864292168311,0.2659373685328923,-0.08662983980071104,-0.4077009248335699,-2.152638850448543,5.1698173275989205,0.5100002288818324,0.3962569797832529,-0.0005004882812471578,-0.8738838814586742,0.8728829048961799,-0.4371921848699607,0.4361912083074664,-1.0141312506327615,31.683130921513918,-31.7902265129315,0.43669169658871326,3,0.18500041961669567,-0.6099996566772496,-1.2424993515014684,-1.6199994087219274,1.360000610351559,4,0.07776677042985791,-1.0333340750795645,20.309999465942386,-1.0769174338847523,20.450000762939453,1.3636369941635254,20.40999984741211,0.07776677042985791
2443,2010-03-22,20.559999465942386,20.670000076293945,19.899999618530273,19.989999771118164,10903600.0,0.024925224990603567,-1.0533345540364583,-2.5908933277847717,52.50000529819294,58.03563391997519,-0.21076435984458897,-0.5685230341246026,-0.9444690316657827,-2.590631950460832,4.813976909381654,0.7700004577636719,0.36940923821964944,0.4694994926452658,-0.4301720771388311,1.3691710624293627,0.019663707753217352,0.9193352775373143,-1.4784486164648314,79.99995984532457,17.921232521881564,0.44983578489204834,3,-0.31499958038330433,-0.889999389648441,-1.6099991798400914,-2.1199994087219274,1.0400009155273402,0,0.062256844352833074,1.6842041861165802,20.059999465942386,-1.0333340750795645,20.309999465942386,-1.0769174338847523,20.450000762939453,0.062256844352833074
2444,2010-03-23,21.13999938964844,21.459999084472656,20.6200008392334,20.670000076293945,22673400.0,0.028210113753496247,-1.9473737045873585,0.8245606403340885,65.69150042458818,58.70644711336689,-0.734782441071193,-1.0678048814065662,-1.5629925848148112,-3.0958408617793687,5.3866679506498265,0.8999996185302699,0.33683699162137515,0.9634994506835959,0.006678897176684018,1.9203200041905077,0.4850891739301382,1.4419097274370536,-2.023479558686315,80.12422654581276,17.351140160312596,0.4784102767534562,3,-0.5399999618530309,-1.154999732971195,-2.0999994277954137,-2.699999332427982,0.6800003051757777,1,0.029328328152033567,-1.0533345540364583,20.559999465942386,1.6842041861165802,20.059999465942386,-1.0333340750795645,20.309999465942386,0.029328328152033567
2445,2010-03-24,20.770000457763672,21.06999969482422,20.729999542236328,20.93000030517578,10625000.0,-0.01750231516401768,-1.8333147897957562,-0.3404257046040191,58.080830217433075,58.864626029819064,-0.38487756510818727,-0.6118239700490591,-1.231452913617808,-2.6411064739144408,5.833471835669117,0.4099998474121129,0.3559503059285767,0.5190005302429199,-0.373798551966555,1.4117996124523948,0.07260098913818425,0.9654000713476556,-1.5597414566611256,57.142907915266264,-4.887303234657338,0.4463995411047371,3,-0.17000102996826172,-0.7850008010864258,-1.6225004196166992,-2.0500001907348633,-0.1100006103515625,2,0.05007217069126124,-1.9473737045873585,21.13999938964844,-1.0533345540364583,20.559999465942386,1.6842041861165802,20.059999465942386,0.05007217069126124
2446,2010-03-25,20.440000534057614,21.190000534057614,20.399999618530273,21.100000381469727,17256000.0,-0.015888296409868774,-1.1351327666286821,4.125002980235103,50.49752424042857,58.43681158369505,-0.07359009776788028,-0.19328546072322794,-0.9174599665447083,-2.235573026103907,5.386971808474563,0.7900009155273402,0.3618872293221358,0.12650060653686168,-0.6159072785185451,0.8689084915922685,-0.2447033359908417,0.49770454906456507,-1.1397519296202638,36.6460017320159,-23.429340793315582,0.3712039425277037,3,0.15999889373779652,-0.45500087738036754,-1.2750005722045863,-1.5600004196166957,0.3500003814697301,3,0.08512718814360776,-1.8333147897957562,20.770000457763672,-1.9473737045873585,21.13999938964844,-1.0533345540364583,20.559999465942386,0.08512718814360776
2447,2010-03-26,20.030000686645508,20.690000534057614,20.0,20.459999084472656,13709400.0,-0.020058700425616638,-1.8163300259632944,0.6515128746062445,47.20930325398315,57.42250671331603,0.3321466654333207,0.2873666095020724,-0.5391998704996865,-1.7435137029404544,4.848464113484263,0.6900005340576136,0.307065218507816,-0.3189992904663086,-0.9148055127273373,0.27680693179472016,-0.6169024015968247,-0.021096179335792442,-0.6433620630067445,8.333404655154917,-49.986798717466364,0.29790311113051493,3,0.5999984741210938,-0.04500102996826172,-0.9350004196166992,-0.8900003433227539,-0.40000152587890625,4,0.09036442355936392,-1.1351327666286821,20.440000534057614,-1.8333147897957562,20.770000457763672,-1.9473737045873585,21.13999938964844,0.09036442355936392
2448,2010-03-29,20.459999084472656,20.5,20.15999984741211,20.15999984741211,7839400.0,0.02146771757795496,-1.2666734483679412,-0.6976752438532134,51.804653287405735,56.03371210045618,-0.0059890427737947505,-0.11879417005616233,-0.987246779025476,-2.0897158422681024,4.883454305253498,0.4699993133544922,0.2814656556959676,0.09199914932251119,-0.49180305470805763,0.67580135335308,-0.19990195269277322,0.3839002513377956,-0.9904260424005358,31.506806364800248,-24.549227638767796,0.2919011020152846,3,0.19500064849853516,-0.47499942779541016,-1.3524994850158691,-0.9549989700317383,-1.039999008178711,0,0.046920871690060206,-1.8163300259632944,20.030000686645508,-1.1351327666286821,20.440000534057614,-1.8333147897957562,20.770000457763672,0.046920871690060206
2449,2010-03-30,20.76000022888184,20.899999618530273,20.399999618530273,20.549999237060547,10353000.0,0.014662813188337731,1.0408172798081752,0.7000050862759677,51.28756322188163,54.38190062857372,-0.28063309960827354,-0.4098817579690994,-1.275747430354091,-2.305081900869329,4.444093284326841,0.5,0.2896674245810864,0.3730002403259327,-0.2366103380597906,0.982610818711656,0.06819495113306928,0.6778055295187961,-1.2108101451136974,63.8655367901746,11.72248934738937,0.3048052891928617,3,-0.10500049591064808,-0.7750005722045934,-1.6975002288818395,-1.2550001144409215,-1.8999996185302805,1,0.040462434649651824,-1.2666734483679412,20.459999084472656,-1.8163300259632944,20.030000686645508,-1.1351327666286821,20.440000534057614,0.040462434649651824
2450,2010-03-31,20.420000076293945,20.63999938964844,20.100000381469727,20.440000534057614,11859800.0,-0.01637765649515155,1.5714350590372124,-0.09523982525134159,49.07597359006953,52.872580995234,0.06108797610134076,-0.03547112755659043,-0.9527837149136928,-1.886194987187455,4.405648083037265,0.6599998474121129,0.3157790734044852,0.010000038146973367,-0.5655359976095227,0.5855360739034694,-0.2777679797312764,0.29776805602522316,-0.7943776324976213,35.29410821874565,-12.735009974157578,0.2877680178782481,3,0.2349996566772461,-0.4350004196166992,-1.3575000762939453,-0.9149999618530273,-1.5599994659423864,2,0.06856021612632435,1.0408172798081752,20.76000022888184,-1.2666734483679412,20.459999084472656,-1.8163300259632944,20.030000686645508,0.06856021612632435
2451,2010-04-01,20.3799991607666,20.950000762939453,20.209999084472656,20.520000457763672,11053300.0,-0.001958908686478522,-2.0833310153819253,6.99990463475234,51.068359696584864,53.02396813672974,0.12523205108644575,0.02552832479664957,-0.9183848606441174,-1.7742436041224465,4.515228491587524,0.7400016784667969,0.25985046061948935,-0.04250087738036967,-0.6030969457646833,0.518095191003944,-0.3227989115725265,0.23779715681178715,-0.6810016513432231,39.99987953597257,-9.202813039808433,0.2802980341921572,4,0.3000001907348633,-0.39499950408935547,-1.2549991607666016,-0.8749990463256836,-0.4899997711181605,3,0.013738994022361561,1.5714350590372124,20.420000076293945,1.0408172798081752,20.76000022888184,-1.2666734483679412,20.459999084472656,0.013738994022361561
2452,2010-04-05,20.959999084472656,20.979999542236328,20.3700008392334,20.51000022888184,9977900.0,0.02845927122620351,1.4897917874979079,-3.2142477622920413,61.237094427907515,53.994755817809136,-0.35054031539627317,-0.5379475965712857,-1.4999417294163067,-2.2786689438701444,5.033935739400632,0.6099987030029297,0.2054406126087187,0.5094990730285645,-0.10015859748793332,1.1191567435450622,0.20467023777031557,0.8143279082868133,-1.1905615120473065,97.72721854118035,42.11420461294299,0.30482883525824805,4,-0.22999954223632812,-0.875,-1.724998950958252,-1.4549989700317383,-1.4499988555908168,0,-0.008110600017690262,-2.0833310153819253,20.3799991607666,1.5714350590372124,20.420000076293945,1.0408172798081752,20.76000022888184,-0.008110600017690262
2453,2010-04-06,20.850000381469727,21.0,20.6200008392334,20.780000686645508,7554900.0,-0.005248029952654831,1.0540554473003207,0.15555527298467034,54.97738152107166,52.80429816186286,-0.21800441042616114,-0.40292710969986345,-1.3528352520692586,-2.1011112954008127,5.348086957380549,0.37999916076660156,0.1757008663023143,0.37050037384033274,-0.2578964532631147,0.9988972009437802,0.056301960288610786,0.6846987873920547,-1.0129403485624842,83.33336865461928,27.875686133687907,0.3141984135517231,4,-0.25500011444091797,-0.4100008010864258,-1.6150002479553223,-1.3450002670288086,-0.9099998474121129,1,-0.058513246924800644,1.4897917874979079,20.959999084472656,-2.0833310153819253,20.3799991607666,1.5714350590372124,20.420000076293945,-0.058513246924800644
2454,2010-04-07,20.690000534057614,20.88999938964844,20.51000022888184,20.799999237060547,6381400.0,-0.007673853452506929,1.6206928303176749,-1.5714168937330208,52.64316986287668,52.20011367802326,-0.14365676522114157,-0.22284939874045406,-1.161012724774178,-1.877309799054455,5.677056372011893,0.37999916076660156,0.22681875924904915,0.19050054550170614,-0.4379633795975195,0.8189644706009318,-0.12373141704790669,0.504732508051319,-0.7880229390877531,65.5556002958507,11.83187660340478,0.314231962549612,4,-0.09500026702880504,-0.1950006484985316,-1.5100007057189906,-1.1850004196166957,-1.4099998474121058,2,-0.06138233083528111,1.0540554473003207,20.850000381469727,1.4897917874979079,20.959999084472656,-2.0833310153819253,20.3799991607666,-0.06138233083528111
2455,2010-04-08,20.6299991607666,20.68000030517578,20.170000076293945,20.489999771118164,9318900.0,-0.00290001796724193,3.2499721846936342,-1.272736730765855,53.58744126134782,52.543437791458736,-0.1180134039413332,-0.17247870375718222,-1.065038813900749,-1.754485325626142,5.687617603503769,0.5200004577636683,0.22991757145886282,0.13099918365478658,-0.4970098259150575,0.7590081932246306,-0.18300532113013546,0.4450036884397086,-0.6657007062166294,55.42158153686354,1.956584885151699,0.3140045047849226,4,-0.12999916076660156,-0.13499927520751953,-1.2749991416931152,-1.1249990463256836,-2.1399993896484375,3,-0.08579731567712146,1.6206928303176749,20.690000534057614,1.0540554473003207,20.850000381469727,1.4897917874979079,20.959999084472656,-0.08579731567712146
2456,2010-04-09,20.96999931335449,20.979999542236328,20.530000686645508,20.71999931335449,7896100.0,0.01648086119336778,2.333319204848808,1.7857220708446866,59.9999999999999,53.96462631879393,-0.4189880902452323,-0.5019870422687376,-1.3724334019036775,-2.0248960389330684,5.922915053740045,0.4499988555908203,0.13280112245426068,0.447999382019038,-0.21445493224215895,1.110453696280235,0.11677222488843952,0.7792265391496365,-0.9458728336076092,96.38545910804973,38.50601983132382,0.33122715713059814,4,-0.41999912261962535,-0.4749994277954066,-1.6149992942810023,-1.4649991989135707,-2.3899993896484375,4,-0.10061987468255196,3.2499721846936342,20.6299991607666,1.6206928303176749,20.690000534057614,1.0540554473003207,20.850000381469727,-0.10061987468255196
2457,2010-04-12,21.13999938964844,21.309999465942386,20.86000061035156,20.959999084472656,9372000.0,0.008106823169311772,-1.3684321480916268,0.7200012207031392,56.8720381288997,54.52766907895993,-0.463744192103281,-0.636909374519508,-1.4891270231655334,-2.132553258048386,6.5646116505090015,0.4499988555908274,0.09679265194788655,0.5749995231628446,-0.13149619819074232,1.2814952445164316,0.22175166248604938,0.9282473838396399,-1.0584380057125315,85.08770462180942,28.76683054798042,0.35324786067679426,4,-0.43499946594238637,-0.644999504089359,-1.7849993705749547,-1.634999275207523,-3.119998931884769,0,-0.05912961381692772,2.333319204848808,20.96999931335449,3.2499721846936342,20.6299991607666,1.6206928303176749,20.690000534057614,-0.05912961381692772
2458,2010-04-13,20.940000534057614,21.190000534057614,20.76000022888184,21.15999984741211,10497300.0,-0.009460684075930481,2.071423219187907,-1.2222163353537023,47.39584704447743,54.095256170359455,-0.21064871105759764,-0.37169571817857516,-1.2025520873539683,-1.8771284652661926,6.778075519591134,0.43000030517577414,0.11844415549136045,0.3215006828308056,-0.322704883548802,0.9657062492104131,-0.0006021003589999907,0.6436034660206111,-0.8033016421002337,67.54393596659074,13.646032966446455,0.3221027831898039,4,-0.23500061035155895,-0.3400011062622035,-1.5850005149841273,-1.4350004196166957,-2.430000305175774,1,-0.06829036622276907,-1.3684321480916268,21.13999938964844,2.333319204848808,20.96999931335449,3.2499721846936342,20.6299991607666,-0.06829036622276907
2459,2010-04-14,22.54999923706055,22.57999992370605,21.40999984741211,21.440000534057614,25509400.0,0.0768862780296673,1.000000000000006,-5.045464397492647,67.5196798656745,56.144556867648895,-1.7210172403397124,-1.9111356739505254,-2.741587810513213,-3.424650563743665,7.933398805481394,1.6399993896484375,0.2351177226334471,1.8244994163513226,0.7553638469520862,2.893634985750559,1.2899316316517044,2.359067201050941,-2.3603683374025586,98.75515815166064,43.39776336433106,0.5345677846996177,4,-1.1749992370605504,-1.389999389648441,-3.194999217987064,-3.0449991226196325,-4.70999908447266,2,-0.11574274019102615,2.071423219187907,20.940000534057614,-1.3684321480916268,21.13999938964844,2.333319204848808,20.96999931335449,-0.11574274019102615
2460,2010-04-15,22.57999992370605,22.8700008392334,22.51000022888184,22.56999969482422,16252100.0,0.0013304074350564132,-4.538506683099563,0.009009225735830366,72.38493657066601,58.51306540921347,-1.5783842995974737,-1.8692159740327092,-2.701715221613693,-3.386096760645543,9.019435859913994,0.36000061035155895,0.3065697420250544,1.7480001449584925,0.4051110605176298,3.0908892293993553,1.0765556027380612,2.419444687178924,-2.246946882605176,87.60679928987932,28.64812225597828,0.671444542220431,4,-1.0599994659423793,-1.2749996185302699,-3.157499790191647,-3.074999809265133,-3.2600002288818324,3,-0.14614699947788645,1.000000000000006,22.54999923706055,2.071423219187907,20.940000534057614,-1.3684321480916268,21.13999938964844,-0.14614699947788645
2461,2010-04-16,22.100000381469727,22.56999969482422,21.6299991607666,22.56999969482422,19562900.0,-0.02125773002029052,3.0000081163890187,-46.99885561702986,71.34020975335805,59.63563377870797,-0.926137901741896,-1.3156945491773406,-2.166295529786403,-2.82654486678792,9.606195358005627,0.9500007629394496,0.3548844337222974,1.1785005569457994,-0.25354279217242137,2.61054390606402,0.4624788823866872,1.8945222315049115,-1.56399151651825,63.507097865939585,-1.7786936468365582,0.7160216745591106,4,-0.5799999237060547,-0.7950000762939453,-2.6125006675720215,-2.5950002670288086,-3.630001068115238,4,-0.16334844108774105,-4.538506683099563,22.57999992370605,1.000000000000006,22.54999923706055,2.071423219187907,20.940000534057614,-0.16334844108774105
2462,2010-04-19,21.6200008392334,21.90999984741211,21.200000762939453,21.86000061035156,17607800.0,-0.02171943592538561,3.1764867578832807,0.510638556906025,61.836753521102054,60.3977862231558,-0.38294203460651133,-0.7513535428592171,-1.6037176832277709,-2.26913617558062,10.281451667974215,0.8999996185302734,0.43763333598889886,0.6205009460449205,-0.7836353733089396,2.0246372653987805,-0.08156721363200958,1.3225691057218505,-0.8972726163393681,40.75831097547737,-27.6105845037724,0.7020681596769293,4,-0.10000038146972656,-0.3150005340576172,-1.955000877380371,-2.1150007247924805,-3.0700016021728516,0,-0.14061058267910498,3.0000081163890187,22.100000381469727,-4.538506683099563,22.57999992370605,1.000000000000006,22.54999923706055,-0.14061058267910498
2463,2010-04-20,21.84000015258789,22.3799991607666,21.81999969482422,21.899999618530273,15945200.0,0.010175731027505908,-10.199946594442007,0.2499980131766164,61.20332385330498,61.348914444314495,-0.5003598207463469,-0.9175867583057098,-1.7430049174951385,-2.4149303395804864,10.890538632024615,0.7599983215332031,0.5268026906933869,0.7765002250671387,-0.6596095998213762,2.2126100499556536,0.058445312622882994,1.4945551375113943,-0.9454901203867117,38.32331499461488,-29.350541704453896,0.718054912444257,4,-0.31999969482421875,-0.5349998474121094,-2.1475000381469727,-2.3350000381469727,-3.469999313354492,1,-0.17490840971315536,3.1764867578832807,21.6200008392334,3.0000081163890187,22.100000381469727,-4.538506683099563,22.57999992370605,-0.17490840971315536
2464,2010-04-21,21.76000022888184,22.479999542236328,21.3700008392334,22.149999618530273,13840800.0,-0.003663000144098927,1.1142847800734603,6.5000476841401955,64.69299199582395,62.58286452592295,-0.28230633480434975,-0.8313817194419322,-1.5783346081706462,-2.2612354773227956,10.28428010559004,1.1099987030029297,0.5161652230593639,0.665500259399419,-0.8039425092057826,2.1349430280046207,-0.06922112490318,1.400221643702018,-0.707450932118082,33.53290062028824,-36.65725469983463,0.7347213843026,4,-0.059999465942386365,-0.42500019073486683,-2.087500095367435,-2.2550001144409215,-2.5100002288818395,2,-0.14935661607605621,-10.199946594442007,21.84000015258789,3.1764867578832807,21.6200008392334,3.0000081163890187,22.100000381469727,-0.14935661607605621
2465,2010-04-22,21.809999465942386,21.899999618530273,20.959999084472656,21.399999618530273,13804100.0,0.0022977590319224195,2.1864416642420714,-1.051283305293653,65.64553166660687,63.21014582221261,-0.16463287673769855,-0.8426763964706687,-1.546817193223582,-2.2403329791747417,9.467010056074137,0.9400005340576172,0.559850567048116,0.6634995460510282,-0.830985363485734,2.1579844555877905,-0.08374290871735113,1.4107420008194076,1.060001373291012,52.79503473505657,-20.33765949202546,0.7472424547683804,4,0.005001068115230822,-0.44999885559082387,-2.077499389648441,-2.3049993515014684,-2.8299999237060582,3,-0.1820265662800169,1.1142847800734603,21.76000022888184,-10.199946594442007,21.84000015258789,3.1764867578832807,21.6200008392334,-0.1820265662800169
2466,2010-04-23,22.18000030517578,22.40999984741211,21.739999771118164,21.81999969482422,17553000.0,0.0169647339886998,-1.5769211018596634,0.8780505959303602,63.99084996942116,64.00112491560388,-0.3854825982611274,-1.133765798856178,-1.8299660147728396,-2.532249615713404,9.359788276179906,0.6700000762939453,0.6452777293743672,0.946500396728517,-0.5771141519841549,2.470114945441189,0.18469312237218105,1.708307671084853,0.6518004989624018,80.2632140320585,9.818493372321086,0.7618072743563362,4,-0.36499977111816406,-0.8199996948242188,-2.447500228881836,-2.6750001907348633,-3.530000686645508,4,-0.1289450212353771,2.1864416642420714,21.809999465942386,1.1142847800734603,21.76000022888184,-10.199946594442007,21.84000015258789,-0.1289450212353771
2467,2010-04-26,21.84000015258789,22.479999542236328,21.780000686645508,22.299999237060547,11023700.0,-0.015329132006754342,-1.4137974125740744,-1.2777730682829653,60.78431535507656,65.48873250567046,0.07180603850034117,-0.6864046843178571,-1.4329986073413323,-2.1119965166427654,9.895733595696196,0.6999988555908203,0.73280506270833,0.5160002708435059,-0.9190704890412569,1.9510710307282686,-0.20153510909887373,1.2335356507858855,0.9543646171569833,57.89478967723154,-10.46852612773624,0.7175353799423813,4,0.07499980926513672,-0.4799995422363281,-2.0550003051757812,-2.3350000381469727,-2.3199996948242188,0,-0.15430406665240248,-1.5769211018596634,22.18000030517578,2.1864416642420714,21.809999465942386,1.1142847800734603,21.76000022888184,-0.15430406665240248
2468,2010-04-27,21.420000076293945,22.5,21.38999938964844,22.100000381469727,18908500.0,-0.0192307725897235,-1.9999948450154068,1.4782644751463685,57.525770844377654,64.3782981699708,0.6336941090437627,-0.2011069945494235,-0.9684413643620715,-1.6231110005234441,10.28594330314007,1.110000610351559,0.7564894532501185,0.048000144958496804,-1.328411816962376,1.4244121068793696,-0.6402058360019396,0.7362061259189332,1.337677379745486,29.870176516341264,-37.243513365362006,0.6882059809604367,4,0.49499988555908203,-0.034999847412109375,-1.572500228881836,-1.9149999618530273,-1.8999996185302734,1,-0.13398696680723643,-1.4137974125740744,21.84000015258789,-1.5769211018596634,22.18000030517578,2.1864416642420714,21.809999465942386,-0.13398696680723643
2469,2010-04-28,21.600000381469727,22.07999992370605,21.26000022888184,21.780000686645508,10139900.0,0.008403375561842008,1.1025666105872696,0.264706212343906,59.75856868185638,62.97536840454752,0.3405806278040302,-0.33197022780634455,-1.1224736209216495,-1.7404634086511805,10.075643626399467,0.8199996948242116,0.7979335957630056,0.18600044250488423,-1.1627676136353458,1.5347684986451142,-0.48838358556523076,0.8603844705749992,1.1217235071383698,41.558501072573335,-25.917408539673886,0.6743840280701154,4,0.16499900817871094,-0.16499996185302734,-1.642500400543213,-2.0950002670288086,-2.79000091552734,2,-0.14953701320335577,-1.9999948450154068,21.420000076293945,-1.4137974125740744,21.84000015258789,-1.5769211018596634,22.18000030517578,-0.14953701320335577
2470,2010-04-29,21.81999969482422,21.8700008392334,21.40999984741211,21.61000061035156,8875100.0,0.010185153216164977,1.9677351873500277,-1.1666596024244678,58.76289673371234,61.577889180142435,0.0016070382308406295,-0.46557774055612455,-1.3111564248702443,-1.895899525858745,10.330814991722827,0.46000099182128906,0.916586388889197,0.33599977493286204,-0.9388486294443084,1.6108481793100324,-0.30142442725572494,0.973423977121449,0.8664896977011693,45.16125558937837,-17.887056362771688,0.637424202188586,4,-0.09000015258789062,-0.38499927520751953,-1.5275001525878906,-2.375,-3.7600002288818324,3,-0.11778183917361973,1.1025666105872696,21.600000381469727,-1.9999948450154068,21.420000076293945,-1.4137974125740744,21.84000015258789,-0.11778183917361973
2471,2010-04-30,20.65999984741211,21.799999237060547,20.59000015258789,21.770000457763672,15122000.0,-0.05316223023079447,1.0683777403915125,-5.285740236148866,45.890412301099964,59.80607348903109,1.045843318026435,0.7551937878254655,-0.13202891586410104,-0.7018560845580026,10.444337573743416,1.2299995422363281,0.7631709614099762,-0.8380001068115241,-2.0671308292714876,0.3911306156484393,-1.4525654680415059,-0.22343474558154242,1.9919597389522252,3.6649057809644594,-54.257666554560515,0.6145653612299825,4,0.8850002288818359,0.7750005722045898,-0.36750030517578125,-1.25,-3.4500007629394567,4,-0.08131656909892082,1.9677351873500277,21.81999969482422,1.1025666105872696,21.600000381469727,-1.9999948450154068,21.420000076293945,-0.08131656909892082
2472,2010-05-03,20.790000915527344,21.049999237060547,20.600000381469727,20.88999938964844,9403800.0,0.0062924041178789025,1.1428610354223434,0.09008866588769307,48.70017628930356,58.416834870808714,0.8780630111813217,0.6448665189580716,-0.24325403379698685,-0.7943169254091416,10.522774635578235,0.4499988555908203,0.5739553494411069,-0.6994991302490234,-1.9465161026841358,0.5475178421860889,-1.3230076164665796,-0.07599064403146727,1.779480293485932,10.471244969492407,-44.324398763570926,0.6235084862175558,5,0.7549991607666016,0.6449995040893555,-0.4975013732910156,-1.3800010681152344,-3.7499999999999964,0,-0.10293416078682205,1.0683777403915125,20.65999984741211,1.9677351873500277,21.81999969482422,1.1025666105872696,21.600000381469727,-0.10293416078682205
2473,2010-05-04,19.6299991607666,20.520000457763672,19.280000686645508,20.51000022888184,19914200.0,-0.055796137743042484,1.7555503751112618,8.800144960707742,22.55639852531867,53.734991151863674,1.8904048863231608,1.8011272383067087,0.9250105615437292,0.3976591640572309,11.024508294590659,1.510000228881836,0.3815647272728775,-1.79850082397461,-3.275400662868922,-0.32160098508029833,-2.536950743421766,-1.0600509045274542,2.860302805989658,12.499948910290573,-35.2176223148477,0.7384499194471564,5,1.2600011825561523,1.4450016021728516,0.6775002479553223,-0.27499961853027344,-2.1799983978271484,1,-0.005603602022702936,1.1428610354223434,20.790000915527344,1.0683777403915125,20.65999984741211,1.9677351873500277,21.81999969482422,-0.005603602022702936
2474,2010-05-05,19.420000076293945,20.0,19.200000762939453,19.350000381469727,17851100.0,-0.010697865178332266,-3.324332683801924,-0.0795450112056593,21.272728659889893,48.80467970667291,1.9372955082567316,2.014381043677389,1.1584110861797825,0.6321895300252116,11.774074944885571,0.7999992370605469,0.2633325687893482,-1.9449998855590813,-3.6475615946214397,-0.24243817649672295,-2.7962807400902605,-1.0937190310279021,2.8776838136556684,8.239674422026948,-33.00981997969026,0.8512808545311789,5,1.4300003051757812,1.6150007247924805,0.8999996185302734,-0.06500053405761719,-1.5400009155273438,2,0.005149350209931125,1.7555503751112618,19.6299991607666,1.1428610354223434,20.790000915527344,1.0683777403915125,20.65999984741211,0.005149350209931125
2475,2010-05-06,18.86000061035156,19.790000915527344,17.260000228881836,19.399999618530273,21144100.0,-0.028836223673653794,2.833329720935004,-7.714305177111767,20.967743589445547,44.02433455334228,2.273962746914009,2.5665668620976128,1.740300525844379,1.2073261009044138,13.612408761615402,2.530000686645508,0.1071053577169252,-2.416499423980717,-4.434682744772843,-0.39831610318859134,-3.42559108437678,-1.4074077635846542,3.1898686294372425,35.24230685044989,-3.059902487486241,1.0090916603960625,5,1.019999504089359,1.2049999237060582,1.4599990844726598,0.4949989318847692,-1.3700008392333949,3,-0.0026511740610298817,-3.324332683801924,19.420000076293945,1.7555503751112618,19.6299991607666,1.1428610354223434,20.790000915527344,-0.0026511740610298817
2476,2010-05-07,18.86000061035156,19.26000022888184,18.1299991607666,18.700000762939453,24431700.0,0.0,1.3541711370192782,-0.2962965579358126,22.941176250594125,39.8195413195109,1.9595640630694433,2.530105854307916,1.7655432412231775,1.226448992759007,15.074662135229937,1.130001068115238,-0.07537015067977748,-2.3109994888305714,-4.599183123821536,-0.022815853839606604,-3.4550913063260538,-1.166907671335089,2.7108817283465463,42.21637995199913,4.050326718103989,1.1440918174954815,5,1.019999504089359,1.2049999237060582,1.4599990844726598,0.4949989318847692,0.07999992370605469,4,-0.042417874788937215,2.833329720935004,18.86000061035156,-3.324332683801924,19.420000076293945,1.7555503751112618,19.6299991607666,-0.042417874788937215
2477,2010-05-10,19.88999938964844,20.96999931335449,18.309999465942386,19.920000076293945,11487300.0,0.05461287094187872,1.4976534229757712,-0.18750447035260337,33.50253119047608,37.1502924690774,0.6971851678991747,1.4774060180889883,0.7690854005314627,0.21281504258856998,15.403204604761678,2.6599998474121023,-0.25857234983978117,-1.2185007095336893,-3.5774412578207624,1.1404398387533838,-2.397970983677226,-0.03903043539015272,1.2497947380680365,70.88948274337483,31.39072920551348,1.1794702741435357,5,-0.21999931335449574,0.17500114440917613,0.4425001144409144,-0.5349998474121129,-0.639999389648441,0,-0.13474109539543622,1.3541711370192782,18.86000061035156,2.833329720935004,18.86000061035156,-3.324332683801924,19.420000076293945,-0.13474109539543622
2478,2010-05-11,19.51000022888184,20.09000015258789,19.36000061035156,19.6200008392334,9371900.0,-0.019105036321135804,-2.5609747020347715,3.66660308983438,31.884055300218577,34.05312431556208,0.8691600490213354,1.8390702362590368,1.1544005905362873,0.6112869571995532,15.931252321302313,0.7299995422363317,-0.48433663033996055,-1.526999855041499,-3.9917585007441794,0.9377587906611815,-2.759379177892839,-0.2946205321901587,1.4599990844726491,60.6469152355552,19.551086092599164,1.2323793228513393,5,0.0550003051757777,0.5550003051757777,0.8974990844726527,-0.15500068664551137,-0.42000007629394887,1,-0.12660170601628196,1.4976534229757712,19.88999938964844,1.3541711370192782,18.86000061035156,2.833329720935004,18.86000061035156,-0.12660170601628196
2479,2010-05-12,19.940000534057614,20.06999969482422,19.56999969482422,19.65999984741211,11963200.0,0.02203999488114916,-1.1739083562421997,-2.5454466638924065,35.81184454790623,31.50300740602807,0.19995305386341045,1.2685488679347934,0.7251512089864391,0.18951396331839732,14.824579305376517,0.5599994659423793,-0.6800032674409877,-0.9664996147155804,-3.369570195450361,1.4365709660192003,-2.168034905082969,0.23503567565180816,1.029998779296875,72.23722281744764,31.273713713090494,1.2015352903673895,5,-0.41000080108642223,0.12500000000000355,0.577499389648441,-0.5850009918212855,-0.8999996185302699,2,-0.12487460904854186,-2.5609747020347715,19.51000022888184,1.4976534229757712,19.88999938964844,1.3541711370192782,18.86000061035156,-0.12487460904854186
2480,2010-05-13,19.280000686645508,20.09000015258789,19.1200008392334,19.71999931335449,14003600.0,-0.033099289354823425,-1.5526354095036365,-1.5714198132165385,28.924418806127136,29.617897017697757,0.5160298689524367,1.7588205604487719,1.39178813587354,0.8586172681470146,13.508994362189625,0.9699993133544922,-0.861706534885947,-1.461499500274659,-3.833727113448127,0.9107281128988092,-2.6476133068613947,-0.2753856936879231,1.3189987182617173,40.49300929899574,4.314731412185317,1.186113806586735,5,-0.1250009536743164,0.7849998474121094,1.2649993896484375,0.07499885559082031,-0.75,3,-0.07261418444080403,-1.1739083562421997,19.940000534057614,-2.5609747020347715,19.51000022888184,1.4976534229757712,19.88999938964844,-0.07261418444080403
2481,2010-05-14,18.489999771118164,18.770000457763672,17.610000610351562,18.770000457763672,31964900.0,-0.04097514976099281,7.28569287675152,0.6363671830973756,27.14870111638443,27.223288665151184,1.0793507366165542,2.3868788783999833,2.173902644370422,1.641404558004286,13.898961241274874,1.6700000762939453,-1.1114183818622365,-2.0710003852844245,-4.554740324411288,0.41273955384243877,-3.312870354847856,-0.8291304157209929,1.7750997161865207,26.190461323098766,-6.941712909263742,1.241869969563431,5,0.625,1.5750007629394531,2.007500171661377,0.8649997711181641,-0.11999893188476562,4,-0.054083288933406304,-1.5526354095036365,19.280000686645508,-1.1739083562421997,19.940000534057614,-2.5609747020347715,19.51000022888184,-0.054083288933406304
2482,2010-05-17,18.57999992370605,18.82999992370605,17.93000030517578,18.5,14860400.0,0.00486750425646143,2.1034473686806994,-0.2857133125796019,29.71428462437217,28.018609342823794,0.7184467903749123,2.168639334138991,2.068195040305408,1.545119917515951,14.886111282224746,0.8999996185302699,-1.3941477417465222,-1.8290001869201689,-4.410039496237786,0.7520391223974485,-3.1195198415789775,-0.5384805322613602,1.5100002288818395,39.11288275802649,5.338075791359344,1.290519654658809,5,0.5349998474121129,1.485000610351566,1.9425001144409215,0.774999618530277,-0.10000038146972301,0,0.019375705695899414,7.28569287675152,18.489999771118164,-1.5526354095036365,19.280000686645508,-1.1739083562421997,19.940000534057614,0.019375705695899414
2483,2010-05-18,18.020000457763672,18.81999969482422,17.860000610351562,18.76000022888184,15574700.0,-0.03013990679450329,1.2325593774049817,-9.250005960470617,25.745255211287954,28.51555673742358,1.1466314651190928,2.5589806873194547,2.6098468611145975,2.0945566737692403,15.433745575647334,0.9599990844726562,-1.543909715037227,-2.197999668121337,-4.895886441135129,0.4998871048924549,-3.5469430546282332,-0.8490562816144411,1.7869997024536133,16.532254963337365,-15.586367199102831,1.3489433865068956,5,1.0949993133544922,2.0450000762939453,2.5799994468688965,1.3349990844726562,-0.35000038146972656,1,0.06825746453887582,2.1034473686806994,18.57999992370605,7.28569287675152,18.489999771118164,-1.5526354095036365,19.280000686645508,0.06825746453887582
2484,2010-05-19,18.51000022888184,18.75,17.739999771118164,18.010000228881836,22764400.0,0.027191995486718135,1.0612259197122627,-0.6756758846620785,28.36601548368246,29.337586947894348,0.5743750391928621,1.910992576892891,2.1061702231384736,1.5959379377577,16.640457415967994,1.010000228881836,-1.7305225408485185,-1.5454998970031717,-4.243830424551977,1.1528306305456333,-2.894665160777574,-0.1963346332287692,1.0422999382019,36.290313897344774,5.581017104362708,1.3491652637744016,5,0.7799997329711879,1.5550003051757777,2.142499446868893,0.8449993133544886,-1.1399993896484375,2,0.03133440932113318,1.2325593774049817,18.020000457763672,2.1034473686806994,18.57999992370605,7.28569287675152,18.489999771118164,0.03133440932113318
2485,2010-05-20,17.84000015258789,18.299999237060547,17.379999160766598,18.030000686645508,27444500.0,-0.03619665413339779,1.5205563205296795,-0.38000106811523165,30.30726428127319,30.156041173525356,1.2119184496329751,2.390903345977385,2.743142762590267,2.243595559499859,18.502248145546123,1.1300010681152415,-1.6872194178331057,-2.0170000076293952,-4.755682700594615,0.7216826853358249,-3.3863413541120053,-0.6476586611467852,1.4830700206756582,31.72418964034025,-2.3066496705858626,1.36934134648261,5,1.3349990844726527,2.2250003814697266,3.427499771118164,2.0749998092651367,-0.7100009918212926,3,0.06726461618137258,1.0612259197122627,18.51000022888184,1.2325593774049817,18.020000457763672,2.1034473686806994,18.57999992370605,0.06726461618137258
2486,2010-05-21,19.31999969482422,19.700000762939453,17.950000762939453,18.049999237060547,30403800.0,0.08295961488664205,-1.3809565824404244,-6.684194147467751,41.363093357001496,31.02943696980596,-0.21899822708836325,0.7227073242601065,1.2508233539234794,0.7515489340848092,19.314460186384842,1.8600006103515625,-1.5789176673180343,-0.39400043487548686,-2.911721977621866,2.1237211078708924,-1.6528612062486765,0.8648603364977028,-2.059999465942383,83.6206549271632,44.68428735559393,1.2588607713731903,5,-0.5850000381469727,0.5950002670288086,2.092500686645508,0.8750009536743164,-3.039999008178711,4,-0.04089021846052876,1.5205563205296795,17.84000015258789,1.0612259197122627,18.51000022888184,1.2325593774049817,18.020000457763672,-0.04089021846052876
2487,2010-05-24,18.46999931335449,19.36000061035156,18.420000076293945,19.36000061035156,17770400.0,-0.04399587965301277,1.112357672352264,-0.7007881702375625,42.92682756631527,32.25641166603892,0.4563863046492287,1.3779382798950799,2.085787488404062,1.589227349691054,20.09466986905439,0.9400005340576136,-1.4403343511859639,-1.0755007743835492,-3.440584284348734,1.2895827355816358,-2.25804252936614,0.10704098059904155,-1.1611990737915008,46.98273275186637,4.508087364911283,1.1825417549825925,5,0.26500034332275746,1.4100008010864293,2.942501068115238,1.755001068115238,-2.7099990844726527,0,-0.005414102752499206,-1.3809565824404244,19.31999969482422,1.5205563205296795,17.84000015258789,1.0612259197122627,18.51000022888184,-0.005414102752499206
2488,2010-05-25,18.549999237060547,18.63999938964844,17.450000762939453,17.670000076293945,21718600.0,0.00433134416243397,1.2452815589883766,-0.9887616610624987,44.60965874994653,33.233946577376734,0.2524358284946189,1.1298275361894952,2.0045884517029933,1.4881442908450353,21.65908005736194,1.189998626708988,-1.3245312309466186,-0.8520008087158217,-3.0826543140466427,1.3786526966149992,-1.9673275613812322,0.26332594394958875,-1.1933749870300296,50.431002944056424,3.4760832733067346,1.1153267526654098,5,0.18500041961669922,1.330000877380371,2.8625011444091797,1.6750011444091797,-2.25,1,-0.003773568609338196,1.112357672352264,18.46999931335449,-1.3809565824404244,19.31999969482422,1.5205563205296795,17.84000015258789,-0.003773568609338196
2489,2010-05-26,18.3700008392334,19.239999771118164,18.34000015258789,18.81999969482422,27477800.0,-0.0097034180717126,-2.5294086847902104,-0.5113628235722506,46.81404434227822,35.22168274806019,0.20820433860910015,1.1124722534688942,2.163862970894492,1.6470762021575212,23.246996500532767,0.8999996185302734,-1.342385868765657,-0.8704992294311538,-2.888695066439876,1.1476966075775685,-1.8795971479355131,0.1385986890732056,-0.9665090589447018,42.67245667156392,-5.525923625738223,1.009097918504361,5,0.1699991226196289,1.5099992752075195,3.042499542236328,1.8549995422363281,-2.310001373291012,2,-0.03810564675884165,1.2452815589883766,18.549999237060547,1.112357672352264,18.46999931335449,-1.3809565824404244,19.31999969482422,-0.03810564675884165
2490,2010-05-27,19.25,19.26000022888184,18.809999465942386,18.88999938964844,14978500.0,0.04790414374326857,1.3684184108818511,-0.8000033908506293,52.27537676274042,38.0135355976553,-0.7559993617014555,0.0316877906749653,1.2716487707825124,0.7464430233282116,24.91337176101878,0.889999389648441,-1.2973430812146205,0.13799991607665874,-1.4753209858118623,1.7513208179651798,-0.6686605348676018,0.9446603670209193,-1.8005780400582871,79.99996609157986,29.76247006324057,0.8066604509442609,5,-0.7100000381469727,0.630000114440918,2.267500400543213,0.9750003814697266,-3.4099998474121094,3,-0.0976622940657973,-2.5294086847902104,18.3700008392334,1.2452815589883766,18.549999237060547,1.112357672352264,18.46999931335449,-0.0976622940657973
2491,2010-05-28,18.979999542236328,19.479999542236328,18.59000015258789,19.450000762939453,15715300.0,-0.014025997805905077,2.358495998157425,-1.3055567329292717,44.17413487914096,39.62018562596294,-0.4572696990146845,0.1785266883459684,1.5305582634080146,0.9876430895143145,25.941038897567108,0.8899993896484375,-1.3199593541236894,-0.048000526428221946,-1.487541491510246,1.3915404386538022,-0.767771008969234,0.6717699561127901,-1.4855660062346594,75.36944331694704,26.59819693242722,0.719770482541012,5,-0.4399995803833008,0.9000005722045898,2.6075010299682617,1.3650007247924805,-2.409999847412106,4,-0.09747104457789424,1.3684184108818511,19.25,-2.5294086847902104,18.3700008392334,1.2452815589883766,18.549999237060547,-0.09747104457789424
2492,2010-06-01,18.649999618530273,19.459999084472656,18.649999618530273,18.86000061035156,14599600.0,-0.01738671926580948,-6.714244193967358,0.4468094604246402,44.458757755364765,41.69946368641592,-0.12996311372846847,0.3583558875309514,1.853463402630254,1.2835975341370158,27.02424244314527,0.8099994659423828,-1.2425830115676,-0.27100038528442383,-1.4544457106937863,0.9124449401249386,-0.8627230479891068,0.32072227742025916,-1.111454737989849,59.113279664456776,11.35495278227036,0.5917226627046812,6,-0.1099996566772461,1.2300004959106445,2.9375009536743164,1.6950006484985352,-2.1800003051757812,1,-0.12707769331694685,2.358495998157425,18.979999542236328,1.3684184108818511,19.25,-2.5294086847902104,18.3700008392334,-0.12707769331694685
2493,2010-06-02,19.520000457763672,19.540000915527344,18.530000686645508,18.809999465942386,14229200.0,0.04664883951895549,1.6933270941998948,-3.3809411358661996,47.4390235676217,43.81868680685361,-0.8546929172606887,-0.5484264192284236,0.9702120250398067,0.3922481661915107,26.916962122639486,1.010000228881836,-1.052856234123336,0.6045003890991225,-0.5660231316652542,1.7750239098634992,0.01923862871693416,1.1897621494813109,-1.9382264595752652,98.33329624602239,51.45427551525046,0.5852617603821875,6,-0.9800004959106445,0.3599996566772461,2.117499828338623,0.8249998092651367,-2.89999961853027,2,-0.19262295802797358,-6.714244193967358,18.649999618530273,2.358495998157425,18.979999542236328,1.3684184108818511,19.25,-0.19262295802797358
2494,2010-06-03,19.520000457763672,19.76000022888184,19.09000015258789,19.600000381469727,12357000.0,0.0,2.3500035762820555,-0.11267579148141738,51.59151062790481,46.18360306759046,-0.7781931082521645,-0.5697625361438909,0.9379902975081933,0.36685079096065465,26.641746391471234,0.6700000762939489,-0.8918736882082321,0.599500370025634,-0.5809095225701739,1.779910262621442,0.009295423727731844,1.1897053163235363,-1.8958619242802435,80.48781622456457,31.446032190775647,0.5902049462979037,6,-0.9149999618530273,0.14999961853027344,2.1299996376037598,0.9499998092651367,-2.3199996948242188,3,-0.16495907506100682,1.6933270941998948,19.520000457763672,-6.714244193967358,18.649999618530273,2.358495998157425,18.979999542236328,-0.16495907506100682
2495,2010-06-04,18.809999465942386,19.530000686645508,18.729999542236328,19.059999465942386,10017500.0,-0.03637300077720529,-2.9024460592301073,3.125002980235081,52.14477033576501,47.38156717634196,0.09372875071135667,0.1436662727872111,1.6187829423928157,1.0496226886101319,25.136914630636724,0.8000011444091797,-0.6485465177839309,-0.10800056457519247,-1.2891615357331005,1.0731604065827156,-0.6985810501541465,0.48257992100376157,-1.1004264646430215,22.764136870148498,-27.963278134373503,0.590580485578954,6,-0.20499897003174183,0.7550010681152308,2.790000438690182,1.8800010681152308,-1.4599990844726598,4,-0.14619883456026583,2.3500035762820555,19.520000457763672,1.6933270941998948,19.520000457763672,-6.714244193967358,18.649999618530273,-0.14619883456026583
2496,2010-06-07,18.059999465942386,19.01000022888184,17.969999313354492,18.899999618530273,14082300.0,-0.039872409425527056,-1.0392165662504231,3.3600006103515483,46.79802631671674,47.81170037083101,0.7221427983556481,0.875549040971034,2.340895828591762,1.7811683532476756,23.757474840171632,1.0400009155273473,-0.4657537521986299,-0.8180005073547321,-2.060046513241005,0.42404549853154094,-1.4390235102978686,-0.19697750441159556,-0.2684093755397221,5.027938913728403,-45.2201485971915,0.6210230029431358,6,0.5450010299682582,1.470000267028805,3.5225005149841273,2.630001068115231,-0.5900001525878942,0,-0.12292355365463759,-2.9024460592301073,18.809999465942386,2.3500035762820555,19.520000457763672,1.6933270941998948,19.520000457763672,-0.12292355365463759
2497,2010-06-08,17.209999084472653,17.940000534057614,16.649999618530273,17.940000534057614,32493500.0,-0.047065360277151025,2.534242065576074,0.869049186879264,45.18429614751856,47.87554897056123,1.5361598128372869,1.5963201236482796,3.165774588419893,2.602315178685597,24.67947775113521,1.409999847412113,-0.2746993832016109,-1.5340008735656774,-2.889433288401559,-0.17856845872979576,-2.211717080983618,-0.8562846661477366,2.550001144409187,18.006410162057005,-34.99845741489233,0.6777162074179408,6,0.995000839233402,1.6400003433227575,4.28000116348267,3.4800014495849645,0.14000129699707387,1,-0.03718764809382569,-1.0392165662504231,18.059999465942386,-2.9024460592301073,18.809999465942386,2.3500035762820555,19.520000457763672,-0.03718764809382569
2498,2010-06-09,17.040000915527347,17.84000015258789,16.950000762939453,17.260000228881836,15679700.0,-0.009877872050480407,-3.4500011920940326,0.3013683239664363,40.9147117910715,47.22006757598271,1.6421265989628644,1.6567254193616598,3.2942955343079525,2.7468088212881447,25.651306845080512,0.8899993896484375,-0.2811778566930272,-1.5804990768432567,-3.0840735820029472,-0.07692457168356626,-2.332286329423102,-0.8287118242634115,2.6577993011474597,12.540232169053711,-40.820023018527856,0.7517872525798447,6,1.1649990081787074,1.7699985504150355,4.449999332427975,3.64999961853027,-0.4100017547607493,2,-0.033450796452331955,2.534242065576074,17.209999084472653,-1.0392165662504231,18.059999465942386,-2.9024460592301073,18.809999465942386,-0.033450796452331955
2499,2010-06-10,17.450000762939453,17.540000915527347,17.120000839233402,17.200000762939453,11311600.0,0.0240610226164073,-1.0487816224565154,-1.1363671830973887,47.50958181066138,46.69053480352949,1.2157497940853652,1.1073929251347145,2.837056114175212,2.3265227067353287,26.67565479084949,0.5,-0.23748193839561793,-1.0459992408752434,-2.501115746485162,0.40911726473467525,-1.773557493680201,-0.31844098807028587,2.1868434417724636,27.777807212159345,-27.14942514081215,0.7275582528049588,6,0.7549991607666016,1.3599987030029297,3.5324997901916504,3.239999771118164,-0.40000152587890625,3,-0.04756446346230636,-3.4500011920940326,17.040000915527347,2.534242065576074,17.209999084472653,-1.0392165662504231,18.059999465942386,-0.04756446346230636
2500,2010-06-11,17.8799991607666,17.889999389648438,17.149999618530273,17.290000915527347,11744200.0,0.024641740918452282,1.4262339164829667,2.359992980957017,39.380522135522526,46.15791116534967,0.6380809286011022,0.597780690467804,2.374801683015736,1.8763393214326882,27.23782196531259,0.7399997711181641,-0.20749633868151207,-0.5460007667541511,-1.9768105461301886,0.8848090126218864,-1.2614056564421716,0.16940412293386942,1.6971081522216807,52.11861119193087,0.7869931298314441,0.7154048896880192,6,0.3250007629394531,0.9300003051757812,3.0625014305114746,2.8100013732910156,-1.0899982452392543,4,-0.03803123208860337,-1.0487816224565154,17.450000762939453,-3.4500011920940326,17.040000915527347,2.534242065576074,17.209999084472653,-0.03803123208860337
2501,2010-06-14,17.489999771118164,18.420000076293945,17.440000534057614,18.38999938964844,21338700.0,-0.02181204742471121,1.041663603653371,-1.5254276191369212,42.246834010462685,45.91214186036055,0.8878654374995101,0.9581459772320358,2.7286377091768443,2.249748507770356,26.598593838448124,0.9799995422363317,-0.19746919057582346,-0.8860001564025879,-2.3760569748463567,0.6040566620411809,-1.6310285656244723,-0.1409717471807035,2.028565387980958,47.457623465770105,-4.241344359894917,0.7450284092218838,6,0.7150001525878906,1.3199996948242188,2.4825005531311035,2.575000762939453,-1.1800003051757777,0,-0.008004539249887421,1.4262339164829667,17.8799991607666,-1.0487816224565154,17.450000762939453,-3.4500011920940326,17.040000915527347,-0.008004539249887421
2502,2010-06-15,18.940000534057614,19.030000686645508,17.75,17.75,20487200.0,0.08290456157317316,-1.1512606927679463,-1.3222233760508875,52.53577024301713,46.4784470465156,-0.5773915171432336,-0.4885497911378529,1.239879116307364,0.7901434275193218,25.740723341091844,1.5400009155273438,-0.27701592287833066,0.546000576019285,-0.9630095522410862,2.055010704279656,-0.2085044881109006,1.3005056401494706,0.5211933142301319,95.6730694284096,42.00381330119312,0.7545050641301857,6,-0.735000610351559,-0.13000106811523082,1.032499790191654,1.1250000000000036,-2.300001144409176,1,-0.07761357863004215,1.041663603653371,17.489999771118164,1.4262339164829667,17.8799991607666,-1.0487816224565154,17.450000762939453,-0.07761357863004215
2503,2010-06-16,19.25,19.309999465942386,18.459999084472656,18.82999992370605,18193400.0,0.016367447581902228,2.148155343235053,0.35294108218745945,55.62659469147165,46.92678972024524,-1.0389778815048167,-0.7395954812448693,0.8974710683287626,0.49204403187167145,24.682857609680507,0.8500003814697301,-0.25260395736528807,0.7945000648498528,-0.7501678739915434,2.339168003691249,0.022166095429152932,1.5668340342705527,0.1549699636925972,97.26029664079971,40.45678007159389,0.7723339694206982,6,-1.1599998474121094,-0.880000114440918,0.6175003051757812,0.8150005340576172,-2.780000686645508,2,-0.09870127888468949,-1.1512606927679463,18.940000534057614,1.041663603653371,17.489999771118164,1.4262339164829667,17.8799991607666,-0.09870127888468949
2504,2010-06-17,19.09000015258789,19.450000762939453,18.770000457763672,19.399999618530273,13540100.0,-0.008311680385044595,2.3170604626928855,-0.7380938324530707,48.87324026902755,46.56328637949663,-1.0576067164599827,-0.5627690282431601,1.0276929891995614,0.6610586237465697,23.436507635287835,0.6800003051757812,-0.2100471012545455,0.6055002212524414,-0.9650374469523584,2.176037889457241,-0.1797686128499585,1.3907690553548413,-2.440000534057617,84.34780733798118,29.219450825873366,0.7852688341023997,6,-1.0399999618530273,-0.7200002670288086,0.7250003814697266,0.9750003814697266,-2.7800006866455043,3,-0.1288633301287747,2.148155343235053,19.25,-1.1512606927679463,18.940000534057614,1.041663603653371,17.489999771118164,-0.1288633301287747
2505,2010-06-18,19.040000915527344,19.229999542236328,18.959999084472656,19.01000022888184,11333100.0,-0.0026191323552068324,-3.153758124385628,-0.09677657525732723,50.4360566660198,46.96751197386364,-1.0857264849537707,-0.4408624855409258,1.048653667415504,0.7219491280004959,21.89601776811225,0.2700004577636719,-0.26464616638990535,0.49550094604492045,-1.0630069085875746,2.0540088006774155,-0.2837529812713271,1.274754873361168,-2.3340012741088856,79.60199996394071,25.917257950972456,0.779253927316248,6,-0.9900007247924805,-0.6700010299682617,0.7574992179870605,1.0249996185302734,-3.100001335144043,4,-0.10451688985182384,2.3170604626928855,19.09000015258789,2.148155343235053,19.25,-1.1512606927679463,18.940000534057614,-0.10451688985182384
2506,2010-06-21,18.530000686645508,19.450000762939453,18.38999938964844,19.43000030517578,21611100.0,-0.02678572501884313,1.2553207894795504,-29.999300654844927,49.15014891372945,47.408162281220406,-0.5610452836350639,0.007292292238375353,1.5121294799640381,1.2359937807397294,22.12080093128029,1.060001373291012,-0.38328550175003784,0.025000667572022905,-1.490192734366417,1.5401940695104628,-0.732596033397197,0.7825973685412428,-1.7691210227966288,45.882372740634366,-6.821753716303434,0.7575967009692208,6,-0.3299999237060547,-0.3250007629394531,1.0799994468688965,1.5349998474121094,-3.160000801086426,0,-0.09390176506427061,-3.153758124385628,19.040000915527344,2.3170604626928855,19.09000015258789,2.148155343235053,19.25,-0.09390176506427061
2507,2010-06-22,18.3700008392334,18.90999984741211,18.290000915527344,18.6200008392334,22696400.0,-0.008634637964553327,-2.0243861591566725,0.2777778955153976,40.944879997669126,47.411514304175704,-0.24495454356331692,0.1680314448417093,1.6173060171101348,1.408090315248952,22.389395317482155,0.6199989318847656,-0.46799434498837655,-0.12999925613403462,-1.6463384911606234,1.3863399788925541,-0.8881688736473272,0.628170361379258,-1.555338753402708,6.89654605425421,-38.381959810154,0.7581696175132937,6,-0.08500003814697266,-0.16500091552734375,1.2199993133544922,1.6949996948242188,-3.5000009536743164,1,-0.11213942728251824,1.2553207894795504,18.530000686645508,-3.153758124385628,19.040000915527344,2.3170604626928855,19.09000015258789,-0.11213942728251824
2508,2010-06-23,18.479999542236328,18.780000686645508,18.11000061035156,18.350000381469727,11936800.0,0.005987953074449548,-1.1967262323530652,-0.5199966430664062,41.95045141601547,46.79383314921505,-0.14439282863771297,0.05535788104543826,1.45907940781143,1.328035588651673,22.038366237772237,0.6700000762939489,-0.4448775778091445,-0.016500568389894,-1.5326770141400878,1.4996758773602998,-0.7745887912649927,0.7415876544852047,-1.6126306828634611,27.61185744421025,-12.66709587871103,0.7580882228750976,6,-0.17999935150146484,-0.27499961853027344,1.1100006103515625,1.585000991821289,-3.559999465942383,2,-0.09956711029037324,-2.0243861591566725,18.3700008392334,1.2553207894795504,18.530000686645508,-3.153758124385628,19.040000915527344,-0.09956711029037324
2509,2010-06-24,17.670000076293945,18.600000381469727,17.510000228881836,18.43000030517578,18029600.0,-0.04383114101767782,-1.0185189436819955,-5.846193347711901,41.31097197532305,47.00832757585955,0.7823699165155027,0.8540117938948129,2.1585413367847046,2.1456897312686465,22.492040796761227,1.0900001525878906,-0.354313555683369,-0.7914999961853013,-2.351652317173901,0.7686523248032984,-1.5715761566796012,-0.011423835691001472,-0.7509785788497467,8.247412544648167,-32.832337069430835,0.7800761604943,6,0.7750005722045898,0.5349998474121094,1.9200000762939453,2.395000457763672,-2.390000343322752,3,-0.06791175765468005,-1.1967262323530652,18.479999542236328,-2.0243861591566725,18.3700008392334,1.2553207894795504,18.530000686645508,-0.06791175765468005
2510,2010-06-25,17.370000839233402,17.68000030517578,17.049999237060547,17.68000030517578,19035600.0,-0.016977885442288287,3.0645300223344756,0.4078939112932526,44.35352357310803,47.24240419393125,1.1202212673930347,1.060307154958057,2.341270815203682,2.4502398300435146,23.118981869472044,0.6300010681152344,-0.20695650738610283,-0.9974992752075167,-2.5839402509709473,0.5889417005559139,-1.790719763089232,-0.2042787873258014,-0.4003597564792969,13.333391613393541,-30.972114395630687,0.7932204878817148,6,0.879999160766598,0.8349990844726527,2.3074994087219203,2.694999694824215,-2.400000572204595,4,-0.06102483143793547,-1.0185189436819955,17.670000076293945,-1.1967262323530652,18.479999542236328,-2.0243861591566725,18.3700008392334,-0.06102483143793547
2511,2010-06-28,17.129999160766598,17.5,16.979999542236328,17.379999160766598,13490100.0,-0.013817021696666543,1.1224435777066433,0.8064530022334568,49.27272720967436,46.87984385689316,1.4570063644358697,1.2170014200994714,2.474270233541368,2.6883334907012006,23.63234909745089,0.5200004577636719,-0.15421038826536204,-1.1450009346008336,-2.7955130781639284,0.5055112089622611,-1.9702570063823828,-0.3197448628192845,2.320001602172855,7.771999731192175,-38.21358272973609,0.8252560717815479,6,1.0850009918212926,1.0750007629394567,2.490000724792484,2.935001373291019,-1.869998931884762,0,-0.06946874715025042,3.0645300223344756,17.370000839233402,-1.0185189436819955,17.670000076293945,-1.1967262323530652,18.479999542236328,-0.06946874715025042
2512,2010-06-29,16.280000686645508,16.860000610351562,16.129999160766598,16.799999237060547,18386500.0,-0.04962046209948856,1.2812499068679424,2.0799942016601562,43.85112544470116,45.57145838502977,2.112114985840229,1.9819577566148645,3.2206574235625425,3.547109675217733,24.388888317717157,1.0,-0.08603848741261544,-1.8764994621276863,-3.7401945663878386,-0.012804357867533867,-2.8083470142577625,-0.9446519099976101,3.120600051879883,5.660431679531192,-42.71521006469997,0.9318475521300758,6,1.5099992752075195,1.664999008178711,3.044999122619629,3.7849998474121094,-1.1400003433227521,1,-0.05589685274601375,1.1224435777066433,17.129999160766598,3.0645300223344756,17.370000839233402,-1.0185189436819955,17.670000076293945,-0.05589685274601375
2513,2010-06-30,15.760000228881836,16.350000381469727,15.720000267028807,16.219999313354492,16704400.0,-0.03194105871200781,-1.3333380428447716,0.8846160899977625,36.5659632315059,44.20398315863848,2.330024119376489,2.325030854708295,3.621775585741215,4.069919412347673,25.18214810582229,0.6300001144409197,-0.02809564089782768,-2.2084999084472656,-4.243750108256812,-0.17324970863771938,-3.2261250083520387,-1.1908748085424925,3.509776446533202,1.3888875091518569,-47.5436374224558,1.0176250999047733,6,1.825000286102295,1.9800000190734863,3.547499656677246,4.305000305175781,-0.560000419616701,2,-0.056472102182570816,1.2812499068679424,16.280000686645508,1.1224435777066433,17.129999160766598,3.0645300223344756,17.370000839233402,-0.056472102182570816
2514,2010-07-01,16.299999237060547,16.469999313354492,15.710000038146973,15.75,23504900.0,0.03426389596042689,-1.412699325766498,-1.1956528950292737,37.65624250284836,42.78400380717498,1.5116053199931585,1.614188894301357,2.9692970534563514,3.537494992746609,26.226877186383373,0.7599992752075195,-0.15690128805692538,-1.5075008392333977,-3.535410193170911,0.5204085147041155,-2.5214555162021526,-0.4935461622646429,2.7567908538513173,29.949193854852723,-17.81277904532176,1.0139546769687566,7,1.280001163482666,1.4350008964538574,3.007500648498535,3.7650012969970703,-0.8999996185302734,3,-0.08466252916312789,-1.3333380428447716,15.760000228881836,1.2812499068679424,16.280000686645508,1.1224435777066433,17.129999160766598,-0.08466252916312789
2515,2010-07-02,16.059999465942386,16.399999618530273,15.800000190734865,16.299999237060547,10102700.0,-0.01472391302770637,1.7272668160754534,-0.4363638255224344,38.55999057616614,41.60731954744573,1.4353839113875964,1.7261001688903441,3.090097526573988,3.781036247699813,27.021287796114724,0.5999994277954084,-0.36317497082308847,-1.610000610351559,-3.7228488256348697,0.5028476049317518,-2.6664247179932126,-0.5535765027099053,2.7290474207482873,19.553041075659607,-27.080557786405365,1.056424107641655,7,1.2500004768371547,1.675000667572018,3.1500005722045863,4.005001068115231,-1.2399997711181658,4,-0.04856785547379994,-1.412699325766498,16.299999237060547,-1.3333380428447716,15.760000228881836,1.2812499068679424,16.280000686645508,-0.04856785547379994
2516,2010-07-06,15.84000015258789,16.639999389648438,15.630000114440918,16.469999313354492,15366700.0,-0.013698587837504994,1.0824742065325754,2.6249990065883453,19.123469797558727,39.18271841410013,1.3786595691393657,1.866975949351584,3.1739554415169415,4.003014363174401,27.131104135418216,1.0099992752075195,-0.5193145222320297,-1.7189999580383315,-3.974052127265466,0.5360522111888031,-2.846526042651899,-0.5914738734247642,2.7027229862192854,17.073166949538244,-22.392404019634657,1.1275260846135673,7,1.3650002479553223,1.8550000190734863,3.369999885559082,4.225000381469727,-1.2899999618530256,1,-0.054924234670347905,1.7272668160754534,16.059999465942386,-1.412699325766498,16.299999237060547,-1.3333380428447716,15.760000228881836,-0.054924234670347905
2517,2010-07-07,16.569999694824222,16.59000015258789,15.75,15.789999961853027,15757300.0,0.04608582924268889,1.0487792396895677,-1.2380964635287264,25.367620762631688,37.340181674835264,0.4095467068306107,1.1452904974961235,2.324451116705877,3.265526866326983,26.40181308892451,0.8400001525878906,-0.6877751575882982,-0.9570004463195758,-3.2507368375178096,1.3367359448786598,-2.1038686419186945,0.18986774927954286,1.6814511415463294,93.06933217255698,58.398094059427386,1.1468681955991176,7,0.5450005531311,1.1250004768371547,2.6400003433227504,3.495000839233395,-1.909999847412113,2,-0.07905850875492626,1.0824742065325754,15.84000015258789,1.7272668160754534,16.059999465942386,-1.412699325766498,16.299999237060547,-0.07905850875492626
2518,2010-07-08,16.469999313354492,16.739999771118164,16.15999984741211,16.680000305175778,20612100.0,-0.006035026150360556,2.5151518654451928,-0.2692321329666926,25.650528757914387,35.600132428456526,0.2172954840731336,1.2652692819310403,2.314860702015352,3.353070669642374,25.544645810018917,0.5799999237060547,-0.827483277423255,-1.0285007476806634,-3.361543211992064,1.3045417166307356,-2.195021979836362,0.13802048447503523,1.5193064508230947,75.67562691218204,45.33471639714652,1.1665212321556997,7,0.18500089645385742,1.2250008583068848,2.7400007247924805,3.595001220703125,-1.9599990844726562,3,-0.08075282486219193,1.0487792396895677,16.569999694824222,1.0824742065325754,15.84000015258789,1.7272668160754534,16.059999465942386,-0.08075282486219193
2519,2010-07-09,16.620000839233402,16.709999084472653,16.120000839233402,16.149999618530273,12000100.0,0.009107561149518828,-1.2264136005067112,-2.2380904805588147,27.91969780345049,33.77415178738347,-0.10874769260712114,1.1066357961137747,2.048949050362779,3.180660364660536,24.653746352349433,0.5899982452392507,-0.9028462774814976,-0.8369992256164522,-3.2029697118608915,1.5289712606279888,-2.0199844687386737,0.3459860175057692,1.1333743599705173,89.18928207203453,62.39119824567737,1.1829852431222203,7,-0.055000782012943006,1.074999332427975,2.5899991989135707,3.444999694824215,-1.9400005340576225,4,-0.08543928750088825,2.5151518654451928,16.469999313354492,1.0487792396895677,16.569999694824222,1.0824742065325754,15.84000015258789,-0.08543928750088825
2520,2010-07-12,17.200000762939453,17.299999237060547,16.600000381469727,16.790000915527347,17660100.0,0.03489770724541086,1.2950902712201466,0.872337835205492,38.01801294042163,32.52362797968872,-0.7994710065457049,0.4986458855920155,1.3502965144640449,2.5825145302995516,23.856108665971014,0.6999988555908203,-0.9932125870981885,-0.22299938201904368,-2.582911429373773,2.136912665335686,-1.4029554056964102,0.9569566416583228,0.3410369277881671,94.01206427197208,66.75175318164716,1.179956023677365,7,-0.7350010871887207,0.37999963760375977,1.9374995231628418,2.864999771118164,-2.450000762939453,0,-0.10465122468410648,-1.2264136005067112,16.620000839233402,2.5151518654451928,16.469999313354492,1.0487792396895677,16.569999694824222,-0.10465122468410648
2521,2010-07-13,17.350000381469727,17.489999771118164,17.100000381469727,17.399999618530273,14883000.0,0.008720907667252753,2.3913057900585475,-0.12194940406963327,40.79421487774027,32.183971250026396,-1.0225093875367648,0.35586550001211137,1.1183369161397252,2.4153763709932257,23.604708117723423,0.3899993896484375,-1.0236733020889446,-0.06599979400634837,-2.4259055977708357,2.293906009758139,-1.2459526958885938,1.113953107875897,-1.7200002670288086,91.95405700780807,59.551841601761424,1.179952901882244,7,-0.7900004386901855,0.19000005722045898,1.7350001335144043,2.7150001525878906,-2.3600006103515625,1,-0.14582136201839024,1.2950902712201466,17.200000762939453,-1.2264136005067112,16.620000839233402,2.5151518654451928,16.469999313354492,-0.14582136201839024
2522,2010-07-14,17.469999313354492,17.899999618530273,17.219999313354492,17.850000381469727,16816400.0,0.006916364798062347,1.833337306980108,7.60013733119707,40.90089446102255,32.66563027552825,-1.0682982849426637,0.12658098946113938,0.9118916011210203,2.2776449664236367,23.857946714136414,0.6800003051757812,-1.0625667331871789,0.12749919891357564,-2.1215137680770866,2.376512165904238,-0.9970072845817555,1.2520056824089068,-1.8027992057800297,75.84266291768816,41.0650504591098,1.1245064834953309,7,-0.7049994468688965,0.07000112533569336,1.5975008010864258,2.595001220703125,-2.559999465942383,2,-0.16714363121854903,2.3913057900585475,17.350000381469727,1.2950902712201466,17.200000762939453,-1.2264136005067112,16.620000839233402,-0.16714363121854903
2523,2010-07-15,17.350000381469727,17.489999771118164,17.040000915527347,17.479999542236328,11762500.0,-0.0068688572753998756,4.999999999999953,0.3421020930582744,46.7078198990753,33.67136109733124,-0.7811895628634034,0.10217700330119683,0.979663459689867,2.380311015258254,24.515883569437502,0.44999885559081676,-1.129260386312417,0.10250024795532298,-1.9600368871548035,2.1650373830654495,-0.9287683195997403,1.1337688155103862,-1.5934882934570318,69.10114526720038,29.688399642034568,1.0312685675550637,7,-0.5850005149841309,0.19000005722045898,1.1774992942810059,2.4099998474121094,-1.1900005340576172,3,-0.15504325503823102,1.833337306980108,17.469999313354492,2.3913057900585475,17.350000381469727,1.2950902712201466,17.200000762939453,-0.15504325503823102
2524,2010-07-16,16.629999160766598,17.299999237060547,16.59000015258789,17.299999237060547,13870800.0,-0.041498628522919745,1.119400010817797,5.153880012324514,42.992406727740324,34.16385178083949,-0.010566261504475705,0.6623928586054753,1.6447642547888925,3.0872388585589405,25.544365258477487,0.7600002288818359,-1.1088568889413715,-0.49450092315674254,-2.3802202859455974,1.3912184396321123,-1.43736060455117,0.4483587582376849,-0.7877475715332007,3.0533606477414126,-38.02000655482023,0.9428596813944279,7,0.1350007057189977,0.9100012779235875,1.8775005340576207,3.130001068115238,-0.9099988937377912,4,-0.12748039921049736,4.999999999999953,17.350000381469727,1.833337306980108,17.469999313354492,2.3913057900585475,17.350000381469727,-0.12748039921049736
2525,2010-07-19,17.049999237060547,17.15999984741211,16.680000305175778,16.760000228881836,9719400.0,0.025255568099174175,-1.1333367241839527,-0.4328342912777219,49.26739958729988,37.51317731303294,-0.3077274599150961,0.0902920681410393,1.1916654812241738,2.6587103523829505,26.628427375976106,0.5300006866455114,-0.9745549177547517,0.024999237060548296,-1.6311920056137446,1.6811904797348411,-0.8030963842765999,0.8530948583976965,-1.1254377266552744,35.11444824458334,-9.751151324346239,0.8280956213371464,7,-0.22499942779541016,0.49000120162963867,1.4575004577636719,2.710000991821289,-0.8299999237060547,0,-0.13900287612525197,1.119400010817797,16.629999160766598,4.999999999999953,17.350000381469727,1.833337306980108,17.469999313354492,-0.13900287612525197
2526,2010-07-20,16.790000915527347,16.850000381469727,16.280000686645508,16.649999618530273,14050100.0,-0.015249169100726823,3.3846091772732274,0.48276474418422327,55.236145179476935,40.831902248237974,0.11309296126158941,0.22477449607207234,1.4148614788375546,2.910018829995014,27.38643649863176,0.7699985504150391,-0.88459086479142,-0.1479990959167452,-1.6466245957245356,1.350626403891047,-0.8973118458206422,0.6013136539871518,-0.7864218807970751,31.481516366710604,-17.585531572494776,0.7493127499038958,7,0.21999931335448863,0.7499995231628382,1.7174987792968714,2.9699993133544886,-0.2600002288818395,1,-0.1215009412918352,-1.1333367241839527,17.049999237060547,1.119400010817797,16.629999160766598,4.999999999999953,17.350000381469727,-0.1215009412918352
2527,2010-07-21,16.309999465942386,16.819999694824222,16.219999313354492,16.600000381469727,19154500.0,-0.02858853028060626,-1.553186481397327,-2.071415920763944,55.693576220920846,44.170018633016475,0.6172447230943305,0.5718519699139399,1.8185191421466627,3.376375313700418,28.116865457268624,0.6000003814697301,-0.7906429490039351,-0.5250004768371532,-1.8860759322392227,0.8360749785649162,-1.2055382045381862,0.1555372508638797,-0.23056360786011254,7.086623633693357,-46.028089910043626,0.6805377277010343,7,0.7000007629394496,1.2300009727477992,2.1975002288818324,3.4500007629394496,-0.30999946594238637,2,-0.08093192753197631,3.3846091772732274,16.790000915527347,-1.1333367241839527,17.049999237060547,1.119400010817797,16.629999160766598,-0.08093192753197631
2528,2010-07-22,16.639999389648438,16.799999237060547,16.350000381469727,16.420000076293945,14306700.0,0.020232981882993828,-1.5000026491048675,-0.7586159269685184,53.679656181751376,47.03223623060546,0.3507839524785652,0.10217448153039754,1.4266863995807846,3.0223757945002134,28.721206932661058,0.4899997711181605,-0.5574579542277753,-0.10300054550170756,-1.2233596874592685,1.0173585964558534,-0.6631801164804862,0.4571790254770711,-0.48774098114824227,38.88889870035374,-16.447396604610987,0.5601795709787802,7,0.4200000762939453,0.900001049041748,1.8675003051757812,3.1200008392333984,-0.0699996948242152,3,-0.10396632245747206,-1.553186481397327,16.309999465942386,3.3846091772732274,16.790000915527347,-1.1333367241839527,17.049999237060547,-0.10396632245747206
2529,2010-07-23,16.469999313354492,16.600000381469727,16.100000381469727,16.520000457763672,20976100.0,-0.010216351113552347,3.7618822717323184,-0.2272786384956174,54.50549358418112,48.86417852435651,0.5557072287070142,0.18726518681030768,1.5177410665864812,3.162353952081375,28.93247857952787,0.5399990081787109,-0.39742723474581254,-0.21300058364868235,-1.2497385721049632,0.8237374048076003,-0.7313695778768228,0.30536841057945807,1.4300003051757812,34.90557719817542,-23.92610874200024,0.5183689942281412,7,0.5300006866455078,1.0700011253356934,1.7600007057189941,3.2900009155273438,0.0,4,-0.01882206914793394,-1.5000026491048675,16.639999389648438,-1.553186481397327,16.309999465942386,3.3846091772732274,16.790000915527347,-0.01882206914793394
2530,2010-07-26,16.309999465942386,16.549999237060547,16.190000534057614,16.549999237060547,13505000.0,-0.00971462380586574,1.9999920527064805,4.799885561701245,55.23384562709509,50.46858194095149,0.6438964628259072,0.2780356904063872,1.6165856321881726,3.29780290470676,28.789345934591402,0.35999870300293324,-0.22948662721866953,-0.32000036239623597,-1.3164573227514964,0.6764565979590245,-0.8182288425738662,0.17822811778139425,1.5540001678466773,27.999877929687973,-34.62214856603555,0.4982284801776301,7,0.6900005340576136,1.2300009727477992,1.9000005722045863,3.4500007629394496,-0.399999618530277,0,-0.03617407837109876,3.7618822717323184,16.469999313354492,-1.5000026491048675,16.639999389648438,-1.553186481397327,16.309999465942386,-0.03617407837109876
2531,2010-07-27,15.9399995803833,16.379999160766598,15.800000190734865,16.319999694824222,19316900.0,-0.022685462763606945,1.320000305176375,1.5833353201567588,42.37288018179384,50.63213590992608,0.8860296465702042,0.5842684492416765,1.9453379026909445,3.6381367021608746,28.732742228541774,0.579998970031733,-0.08713908637808032,-0.6305002689361565,-1.6432294435640031,0.3822289056916901,-1.1368648562500816,-0.12413568162223143,1.8887200683593761,13.725437030817522,-43.18443890432439,0.5063645873139236,7,0.7050004005432129,1.6000008583068848,2.270000457763672,3.820000648498535,0.3000001907348633,1,0.017565855730371283,1.9999920527064805,16.309999465942386,3.7618822717323184,16.469999313354492,-1.5000026491048675,16.639999389648438,0.017565855730371283
2532,2010-07-28,15.369999885559082,16.010000228881836,15.329999923706055,15.90999984741211,22945700.0,-0.03575907840836423,-1.1935497764248588,1.4210521032276713,38.043482993186,49.6694318092717,1.2592404383806084,1.1411025434559718,2.463714681917587,4.170543475011755,28.216944732335524,0.6800003051757812,-0.06922194056600972,-1.154999923706054,-2.2962920941497913,-0.013707753262314881,-1.7256460089279244,-0.5843538384841853,2.377570984863283,2.7210871113775346,-49.674621367120984,0.5706460852218693,7,0.9449996948242188,1.75,2.832500457763672,4.390000343322754,1.4399995803833043,2,0.07547175079528179,1.320000305176375,15.9399995803833,1.9999920527064805,16.309999465942386,3.7618822717323184,16.469999313354492,0.07547175079528179
2533,2010-07-29,14.869999885559082,15.43000030517578,14.6899995803833,15.390000343322756,32718900.0,-0.03253090460135766,1.46666751437664,0.9629638786996859,32.32321519776029,48.48396608371837,1.5315120140418124,1.6559064160431731,2.9232705885435593,4.631737142595508,27.59758278573152,0.7400007247924787,-0.10131972069004647,-1.6104999065399177,-2.932483861847164,-0.2885159512326734,-2.2714918841935408,-0.9495079288862946,2.732516728060304,9.424095794797333,-36.73461778816025,0.6609919776536224,7,1.054999828338623,1.8650002479553223,3.375000476837158,4.890000343322754,2.130000114440918,3,0.07599193834145956,-1.1935497764248588,15.369999885559082,1.320000305176375,15.9399995803833,1.9999920527064805,16.309999465942386,0.07599193834145956
2534,2010-07-30,14.920000076293945,15.079999923706055,14.399999618530273,14.65999984741211,31269800.0,0.0033624876341404875,1.3448289469789896,-0.4999999999999983,24.20812634420666,45.69960239004135,1.3560419837230953,1.5781308100456712,2.816776867467084,4.54250804827948,27.205613474155633,0.6800003051757812,-0.1529964009718654,-1.491499757766725,-2.985956640235301,0.002957124701850944,-2.238728199001013,-0.744271316532437,2.449515174666555,24.186072094242554,-15.2618957384799,0.7472284412342879,7,0.7049999237060547,1.5799999237060547,3.3324999809265137,4.840000152587891,2.2099990844726527,4,0.11058978619925908,1.46666751437664,14.869999885559082,-1.1935497764248588,15.369999885559082,1.320000305176375,15.9399995803833,0.11058978619925908
2535,2010-08-02,15.279999732971193,15.390000343322756,14.880000114440918,15.220000267028807,11731500.0,0.024128663192786615,2.642849844347076,0.23076697355391457,27.645772677323265,42.6340054453576,0.8030090561167729,1.219208823363152,2.4249015432921883,4.139386131196352,26.574776237251317,0.5100002288818377,-0.2424117290289871,-1.0925001144409148,-2.664289340648489,0.4792891117666578,-1.8783947275447002,-0.3066055013371276,1.7925639547462833,44.4444604995715,11.157399445764824,0.7858946131037865,8,0.3299999237060547,0.8699998855590803,3.0450005531311017,4.480000495910643,2.1099996566772443,0,0.07787955505100674,1.3448289469789896,14.920000076293945,1.46666751437664,14.869999885559082,-1.1935497764248588,15.369999885559082,0.07787955505100674
2536,2010-08-03,14.970000267028807,15.199999809265135,14.880000114440918,15.170000076293945,9971800.0,-0.020287923518314543,1.4615429759857002,-3.333359824522196,24.06639316124324,39.11987399428232,0.924961280011658,1.539625594677231,2.6510538051765575,4.40609863519064,26.297361894504505,0.3999996185302752,-0.2694033327616481,-1.3589995861053499,-3.037381054139937,0.3193818819292389,-2.1981903201226434,-0.5198088520880564,1.8353070137699508,35.4037535659112,7.189885488925476,0.8391907340172944,8,0.6299991607666033,1.1799993515014666,3.2574996948242205,4.789999961853029,2.4299993515014666,1,0.06279222201843493,2.642849844347076,15.279999732971193,1.3448289469789896,14.920000076293945,1.46666751437664,14.869999885559082,0.06279222201843493
2537,2010-08-04,15.260000228881836,15.300000190734865,14.779999732971193,14.989999771118164,14797100.0,0.01937207459453094,1.9714279486215032,-1.3500035762820852,29.05811374296357,36.38414705663923,0.5256314068554531,1.2084073939056985,2.306249961679285,4.077731026130099,25.932446868557115,0.5200004577636719,-0.3716810238853441,-1.0034996509551988,-2.743400133049846,0.7364008311394485,-1.8734498920025224,-0.13354940990787512,1.3047762856900746,83.49514922678375,57.95598546742352,0.8699502410473241,8,0.23999977111816406,0.8899993896484375,2.9499998092651367,4.5,1.760000228881836,2,0.06422015252539337,1.4615429759857002,14.970000267028807,2.642849844347076,15.279999732971193,1.3448289469789896,14.920000076293945,0.06422015252539337
2538,2010-08-05,15.140000343322756,15.619999885559082,15.109999656677244,15.460000038146973,14108100.0,-0.007863688319739492,-1.6842041861165329,-1.1851820455219704,33.02962017897373,33.997938900505076,0.45871957949576014,1.2897862404757436,2.3663425878917774,4.164822483608715,25.57508083037321,0.5100002288818377,-0.507077242230153,-1.0569995880126921,-2.864039583816128,0.7500404077907437,-1.96051958591441,-0.15347959011097423,1.2082984816449898,60.65578383803815,30.93918107667588,0.9035199979017178,8,0.3349990844726545,1.0099992752075178,2.7274994850158674,4.2099990844726545,2.3299989700317365,3,0.11030377045903816,1.9714279486215032,15.260000228881836,1.4615429759857002,14.970000267028807,2.642849844347076,15.279999732971193,0.11030377045903816
2539,2010-08-06,15.199999809265135,15.31999969482422,14.920000076293945,14.949999809265135,10610400.0,0.00396297652455746,-1.5806471460478233,-0.7812507450587746,27.047141117134174,30.866082843842754,0.2230853817654026,1.1783646429833414,2.2517006778738473,4.063307146218262,25.232793520201746,0.3999996185302752,-0.6191244924650494,-0.9260000705719005,-2.7741786148420875,0.9221784736982883,-1.8500893427069958,-0.0019107984368069708,0.9534690950588622,49.99999999999968,20.10009677429296,0.9240892721350942,8,0.18999958038330078,0.9499998092651385,2.4625005722045916,3.9100003242492694,2.2400007247924787,4,0.11842106666591379,-1.6842041861165329,15.140000343322756,1.9714279486215032,15.260000228881836,1.4615429759857002,14.970000267028807,0.11842106666591379
2540,2010-08-09,15.399999618530273,15.520000457763672,15.079999923706055,15.289999961853027,7625300.0,0.013157882353605599,1.5142791748296336,0.4399986267089844,32.493683407937695,29.768394313414294,-0.13362483251158075,0.8818098515593569,1.9698864874520652,3.8218942767452546,25.711938841042432,0.4400005340576172,-0.7493513079274443,-0.6360002040863044,-2.4387161055233904,1.1667156973507815,-1.5373581548048492,0.26535774663223854,0.578122357214351,73.80949677794374,42.287532547904576,0.9013579507185431,8,-0.19499969482421875,0.75,2.257500648498535,3.705000400543213,1.9200000762939489,0,0.11233763539543706,-1.5806471460478233,15.199999809265135,-1.6842041861165329,15.140000343322756,1.9714279486215032,15.260000228881836,0.11233763539543706
2541,2010-08-10,14.81999969482422,15.149999618530273,14.65999984741211,15.130000114440918,15465900.0,-0.037662333641109935,1.800003269745859,-2.818194428790634,31.69532455640058,29.06304337599369,0.30261924799275874,1.3307798714243138,2.468349798360604,4.358923456945787,26.66950648574219,0.7399997711181641,-0.8988031748180827,-1.0895000934600816,-2.858739633907975,0.6797394469878117,-1.9741198636840291,-0.2048803232361358,1.0003100451989688,16.666650109821738,-17.204880516714532,0.8846197702239466,8,0.1900000572204572,1.329999923706053,2.702500343322752,4.285000324249266,2.5000000000000018,1,0.1734142879720686,1.5142791748296336,15.399999618530273,-1.5806471460478233,15.199999809265135,-1.6842041861165329,15.140000343322756,0.1734142879720686
2542,2010-08-11,14.550000190734865,14.619999885559082,14.260000228881836,14.5,17170600.0,-0.018218590394684764,2.789478439383825,-0.16129071953092258,23.940142509002285,28.13159085502058,0.4962561534031664,1.4448838547197926,2.6626326750028735,4.58793772329056,28.422459175892183,0.5599994659423846,-1.0613969653084165,-1.213499641418455,-2.9213916177718193,0.4943923349349095,-2.0674456295951362,-0.3595536532417718,1.1282785371390336,21.323531989821056,-11.421207726009747,0.8539459881766825,8,0.3899998664855939,1.5299997329711896,2.90000009536743,4.514999866485594,3.3599996566772443,2,0.19587624676529058,1.800003269745859,14.81999969482422,1.5142791748296336,15.399999618530273,-1.5806471460478233,15.199999809265135,0.19587624676529058
2543,2010-08-12,14.65999984741211,14.699999809265135,13.869999885559082,14.100000381469727,18988400.0,0.007560113761873932,1.5937522351763196,11.19994659444161,27.088596653880174,28.451643111650966,0.3948589722816429,1.1837126964273423,2.4485864652531006,4.4291928069164435,30.179915165059377,0.8299999237060529,-1.1381216605310698,-0.9689999580383297,-2.571246692662715,0.6332467765860557,-1.7701233253505215,-0.16787659072613614,0.848085460582741,47.87876896294023,14.770898480447386,0.801123367312193,8,0.08500003814697266,1.2249999046325684,2.7450003623962402,4.40500020980835,3.020000457763672,3,0.16098230797513735,2.789478439383825,14.550000190734865,1.800003269745859,14.81999969482422,1.5142791748296336,15.399999618530273,0.16098230797513735
2544,2010-08-13,14.510000228881836,14.949999809265135,14.5,14.65999984741211,12868900.0,-0.01023189768700794,-4.294113027185295,-0.26785671710927417,27.1573510681403,28.397374043963975,0.5370617544162517,1.2297961468466951,2.4906513075067664,4.519819108740947,31.349712264471957,0.44999980926513494,-1.153645401099098,-1.0129996299743649,-2.616916868479521,0.5909176085307912,-1.8149582492269438,-0.21104101072178771,0.7687531199720077,38.787886144041764,4.825944196666612,0.8019586192525777,8,0.2349996566772461,1.3749995231628418,2.6649999618530273,4.554999828338623,3.0300006866455114,4,0.20399717696632713,1.5937522351763196,14.65999984741211,2.789478439383825,14.550000190734865,1.800003269745859,14.81999969482422,0.20399717696632713
2545,2010-08-16,14.68000030517578,14.90999984741211,14.369999885559082,14.4399995803833,10801000.0,0.01171606296432448,-1.8421042064553692,-1.600008900982911,33.15507598674134,29.407227691241538,0.3050841776594453,0.9203233867728304,2.235355445359149,4.296739316226292,32.626153581974634,0.5399999618530273,-1.088090852384898,-0.7244996070861838,-2.19831965698077,0.7493204428084024,-1.4614096320334777,0.012410417861108414,0.401527558816797,63.28129598406158,25.654161936206386,0.7369100249472929,8,0.06499958038330256,1.2049994468688983,2.4499998092651385,4.3849997520446795,2.5399990081787127,0,0.18801091086549437,-4.294113027185295,14.510000228881836,1.5937522351763196,14.65999984741211,2.789478439383825,14.550000190734865,0.18801091086549437
2546,2010-08-17,14.75,15.100000381469727,14.6899995803833,14.899999618530273,9831100.0,0.004768371482903877,-2.0370378219528393,-0.6249965230728929,40.43209140682696,30.67100298722636,0.22416941821254177,0.7269256345892074,2.103293193744612,4.178797232089423,33.401429092328215,0.4200000762939471,-0.9884314072864733,-0.5524998664855953,-1.8994940430699216,0.7944943100987292,-1.2259969547777576,0.12099722180656691,-0.880000114440918,71.54469590594759,28.283476984781316,0.6734970882921623,8,-0.005000114440917969,1.1349997520446777,2.2725000381469727,4.105000019073486,2.6000003814697266,1,0.17423726744571,-1.8421042064553692,14.68000030517578,-4.294113027185295,14.510000228881836,1.5937522351763196,14.65999984741211,0.17423726744571
2547,2010-08-18,14.989999771118164,15.079999923706055,14.68000030517578,14.75,10815000.0,0.016271170923265466,-1.10526579965767,-1.6000025431379779,52.01342314096506,32.780314427447614,-0.0649922577139943,0.40366021263338325,1.8301423339003264,3.8983104665540296,34.15879999033363,0.3999996185302752,-0.9206415781062294,-0.24650011062622035,-1.5125631453756192,1.0195629241231803,-0.8795316280009207,0.38653140674847997,-1.0953998756408687,91.0568645527153,41.71789765139617,0.6330315173747,8,-0.2949995994567871,0.8949999809265137,2.060000419616699,3.760000705718994,2.729999542236328,2,0.15543695525568735,-2.0370378219528393,14.75,-1.8421042064553692,14.68000030517578,-4.294113027185295,14.510000228881836,0.15543695525568735
2548,2010-08-19,14.90999984741211,15.0600004196167,14.649999618530273,14.920000076293945,17480900.0,-0.005336886252673145,1.8275828049775065,-0.041667660078360313,49.833883043270255,35.31217464146274,-0.023522567083832158,0.36618187823004433,1.880858446699392,3.9300813198569635,34.968828844204296,0.4100008010864258,-0.8023419250588528,-0.2400000572204597,-1.3258900022817421,0.845889887840821,-0.7829450297511009,0.30294491531018153,-0.991291942214966,73.97254726236869,20.565752126173564,0.5429449725306404,8,-0.21499967575073242,0.7699999809265137,2.2425003051757812,3.804999828338623,2.5200004577636683,3,0.20120724551990543,-1.10526579965767,14.989999771118164,-2.0370378219528393,14.75,-1.8421042064553692,14.68000030517578,0.20120724551990543
2549,2010-08-20,16.15999984741211,16.729999542236328,16.069999694824222,16.680000305175778,41251000.0,0.08383635229996056,1.12903543367644,51.99885561701281,61.2820621292435,38.51088338827449,-1.2550027908399208,-0.957315346365327,0.6022784335280775,2.6338411445357117,34.65481879859004,1.8199996948242188,-0.6962562040946594,1.0254999160766598,0.012542590361103834,2.0384572417922175,0.5190212532188809,1.5319785789344387,-2.217666092689514,75.84746704468813,20.426826790903135,0.5064786628577786,8,-0.8600001335144043,-0.5750002861022949,0.9925003051757812,2.179999828338623,1.3400001525878906,4,0.09405943515569315,1.8275828049775065,14.90999984741211,-1.10526579965767,14.989999771118164,-2.0370378219528393,14.75,0.09405943515569315
2550,2010-08-23,15.720000267028807,16.440000534057614,15.649999618530273,16.389999389648438,19450700.0,-0.02722769706299011,1.0519466686483336,1.2884587169423882,59.30521814074541,41.578649342090586,-0.8547205299381524,-0.5942509161203251,0.9941336547921953,3.030001367112243,34.409013337018244,0.7900009155273402,-0.6246558093863968,0.615000295639037,-0.28148390355524633,1.5114844948333186,0.16675819604189535,1.0632423952361787,-1.6661598808056617,51.442340757015614,-6.24136722071745,0.448242099597141,8,-0.42000055313110174,-0.20500040054321111,1.4324998855590838,2.5799994468688983,1.9800004959106463,0,0.11577612071138565,1.12903543367644,16.15999984741211,1.8275828049775065,14.90999984741211,-1.10526579965767,14.989999771118164,0.11577612071138565
2551,2010-08-24,16.219999313354492,16.299999237060547,15.4399995803833,15.579999923706055,27848800.0,0.03180655456949233,1.1500011920940323,-0.9552242205125625,61.32075471698114,45.732050698532674,-1.2686582157558597,-1.1301404218600979,0.46338041911092276,2.489264067790394,33.81352888265825,0.8599996566772461,-0.5186470107306178,1.100999355316162,0.14297751068959386,2.0590211999427304,0.621988433002878,1.5800102776294462,-2.059112560890819,75.48075732747435,20.191972628158368,0.4790109223132844,8,-0.9199995994567871,-0.8599991798400879,0.962500810623169,2.080000400543213,1.2900009155273438,1,0.06165228374434428,1.0519466686483336,15.720000267028807,1.12903543367644,16.15999984741211,1.8275828049775065,14.90999984741211,0.06165228374434428
2552,2010-08-25,16.530000686645508,16.59000015258789,15.890000343322756,16.299999237060547,21624100.0,0.019112292627273986,2.999994550438407,0.3593776077056958,65.68850051095873,50.02092890487474,-1.41730476087133,-1.4216714204148087,0.07884800455468977,2.130652556534468,32.582634753365845,0.6999998092651349,-0.4438147112447002,1.3530006885528572,0.2086581000076997,2.4973432770980164,0.7808293942802784,1.925171982825436,-2.2663494225909275,90.38467005159929,34.29695560984818,0.5721712942725793,8,-0.9800009727478027,-1.1850008964538556,0.7449996471405029,1.7699990272521973,0.9699993133544922,2,0.04960675503702139,1.1500011920940323,16.219999313354492,1.0519466686483336,15.720000267028807,1.12903543367644,16.15999984741211,0.04960675503702139
2553,2010-08-26,16.0,16.670000076293945,15.979999542236328,16.670000076293945,22707300.0,-0.03206295611794452,1.0597028521975784,-2.913025450504615,58.16326947671098,53.466030950271474,-0.756823820370105,-0.8460508073267654,0.5166285887101338,2.6102240430065287,30.70314925971841,0.6900005340576172,-0.32583156945933567,0.7664999961853027,-0.4246475911980596,1.957647583568665,0.17092620249362156,1.362073789876984,-1.6376948048181497,43.41088652532079,-12.891405991169982,0.5955737936916812,8,-0.4500002861022949,-0.6650004386901855,1.2750003337860107,2.299999713897705,1.2299995422363281,3,0.10749995708465576,2.999994550438407,16.530000686645508,1.1500011920940323,16.219999313354492,1.0519466686483336,15.720000267028807,0.10749995708465576
2554,2010-08-27,16.569999694824222,16.709999084472653,15.699999809265135,16.200000762939453,19154000.0,0.035624980926513894,2.10770102058186,-0.5522371488842065,61.10057303717668,56.57108617809763,-1.1218580802792282,-1.355600968922822,-0.13571107863286969,1.9951524425862495,28.631523374232305,1.0099992752075178,-0.12459949319074326,1.2539997100830114,-0.06718628131533322,2.575185701481356,0.5934067143838391,1.9145927057821837,-2.1129867257601926,88.97642170743867,33.44745770264906,0.6605929956991727,8,-0.8800001144409215,-1.2699999809265172,0.7300002574920619,1.7300000190734828,0.32999992370605113,4,0.051901063741128795,1.0597028521975784,16.0,2.999994550438407,16.530000686645508,1.1500011920940323,16.219999313354492,0.051901063741128795
2555,2010-08-30,16.469999313354492,16.739999771118164,16.40999984741211,16.629999160766598,13566500.0,-0.006035026150360556,-1.3571525885558584,-0.43243326838017865,67.22338163027766,59.547896202925486,-0.8283545016317966,-1.2246670289053903,-0.119298483254898,2.0499998930833883,27.055896076362927,0.3299999237060547,0.0639498377294867,1.0944993495941162,-0.3234971982167032,2.5124958974049374,0.38550107568870473,1.803497623499526,-1.9220668813635697,79.23073706542718,18.009923430191584,0.7089982739054104,8,-0.7749996185302734,-1.1649994850158691,0.8000009059906006,1.390000820159912,-0.049999237060546875,0,0.06253799208178146,2.10770102058186,16.569999694824222,1.0597028521975784,16.0,2.999994550438407,16.530000686645508,0.06253799208178146
2556,2010-08-31,15.90999984741211,16.549999237060547,15.739999771118164,16.379999160766598,16233300.0,-0.034001183320530814,1.0,2.9374985098825026,63.3858261064642,60.811496532425394,-0.0966708248775987,-0.6225529909386065,0.3653239019385026,2.555702824002573,25.689297060308665,0.8099994659423828,0.2649692159594803,0.48749990463256765,-0.9362070918814815,1.9112069011466168,-0.22435359362445695,1.1993534028895922,-1.2305433750735517,20.192312100935563,-44.17191872783961,0.7118534982570244,8,-0.21500015258789062,-0.6050000190734863,1.3600003719329834,1.950000286102295,0.6700000762939453,1,0.11250791531707671,-1.3571525885558584,16.469999313354492,2.10770102058186,16.569999694824222,1.0597028521975784,16.0,0.11250791531707671
2557,2010-09-01,16.239999771118164,16.559999465942386,16.079999923706055,16.139999389648438,14933500.0,0.020741667308044054,-3.3636458215930203,-0.21276707992614247,64.9056618032868,62.48613861687167,-0.2578244740926863,-0.9226754292830428,-0.032614524232460695,2.170059653082429,24.45094180247841,0.649999618530277,0.44329011630137316,0.7684998512268066,-0.6984592314596405,2.235458933913252,0.035020309883584844,1.5019793925700302,-1.4369107008528292,51.92307515962591,-13.926382822249565,0.7334795413432229,9,-0.15000009536743164,-0.934999942779541,0.8525004386901855,1.6200003623962402,0.5300006866455078,2,0.07820199973292419,1.0,15.90999984741211,-1.3571525885558584,16.469999313354492,2.10770102058186,16.569999694824222,0.07820199973292419
2558,2010-09-02,16.809999465942386,16.809999465942386,16.180000305175778,16.290000915527347,11961300.0,0.03509850387054381,1.4230804499888399,5.199965667855576,70.10489084929374,63.466452919099474,-0.5922472614035854,-1.4347062225143254,-0.668876149523431,1.550359741698486,23.651522423984954,0.6299991607666087,0.6062199578876708,1.2549995899200468,-0.31873861648020707,2.828737796320299,0.46813048671992163,2.0418686931201737,-1.8906957536258826,100.0,29.458116529234303,0.7868691032001262,9,-0.6849999427795446,-1.4699997901916522,-0.09249973297119496,0.735000610351559,-0.10000038146973367,3,0.04104702891011858,-3.3636458215930203,16.239999771118164,1.0,15.90999984741211,-1.3571525885558584,16.469999313354492,0.04104702891011858
2559,2010-09-03,17.0,17.239999771118164,16.649999618530273,17.059999465942386,11345100.0,0.011302828084115202,1.8095240257764498,-0.11538391000224431,70.20905738095766,64.6779906124564,-0.727016714969146,-1.5630809742325216,-0.8981842698335285,1.2855521797693328,22.37804139081022,0.5900001525878906,0.7251385612413443,1.3550001144409176,-0.33485176336650824,3.0448519922483435,0.5100741755372056,2.1999260533446314,-1.9294406273934257,84.00001525878906,12.021713555889434,0.8449259389037131,9,-0.6600003242492676,-1.445000171661377,-0.6700000762939453,0.22499990463256836,-0.020000457763671875,4,0.013529384837431158,1.4230804499888399,16.809999465942386,-3.3636458215930203,16.239999771118164,1.0,15.90999984741211,0.013529384837431158
2560,2010-09-07,17.129999160766598,17.290000915527347,16.879999160766598,16.950000762939453,16561900.0,0.007647009456858811,-1.5624981373641642,-2.9999999999997633,70.51723684340331,65.69982195983664,-0.7107130610209431,-1.640960436432671,-1.057119500790133,1.0802634487618867,21.411060179549924,0.4100017547607493,0.876891450558082,1.3984992980957003,-0.41139455154706894,3.2083931477384713,0.49355237327431567,2.303446222917085,-1.842495748308865,89.67731376600129,16.91530163781603,0.9049469248213854,9,-0.6349987983703578,-1.5499987602233833,-1.067499160766598,-0.04999923706054332,0.18000030517578836,1,-0.013426710654084517,1.8095240257764498,17.0,1.4230804499888399,16.809999465942386,-3.3636458215930203,16.239999771118164,-0.013426710654084517
2561,2010-09-08,17.389999389648438,17.440000534057614,16.930000305175778,17.079999923706055,16721900.0,0.01517806430938573,1.4877953470197074,1.7222345847771372,70.61855450494792,66.24760573694654,-0.8798176211631521,-1.790342504960126,-1.3358940183962993,0.7533854077765625,19.90904027815207,0.5100002288818359,0.8970592555170498,1.5299995422363288,-0.3700942505489522,3.430093335021608,0.5799526458436901,2.4800464386289693,-1.8621962768223508,96.32344691402375,24.806715795637103,0.9500468963926398,9,-0.8199992179870641,-1.7349991798400897,-1.5099997520446777,-0.3099994659423828,-0.23999977111816406,2,-0.05577914591140776,-1.5624981373641642,17.129999160766598,1.8095240257764498,17.0,1.4230804499888399,16.809999465942386,-0.05577914591140776
2562,2010-09-09,17.399999618530273,17.59000015258789,17.15999984741211,17.469999313354492,14321300.0,0.0005750563101105666,1.774183227711807,-0.22580585618566532,71.6521719227666,67.74637267539717,-0.8419727986832442,-1.6610428871812601,-1.3375372338894351,0.6835507849546261,18.011297113391123,0.43000030517578125,0.9657915357053035,1.3974997997283936,-0.5163592589985662,3.3113588584553515,0.4405702703649155,2.3544293290918734,-1.6044888667317725,86.52478336034287,14.685896918301694,0.9569295293634793,9,-0.7549996376037598,-1.669999599456787,-1.5250000953674316,-0.31999969482421875,-0.28999900817871094,3,-0.04712642027594949,1.4877953470197074,17.389999389648438,-1.5624981373641642,17.129999160766598,1.8095240257764498,17.0,-0.04712642027594949
2563,2010-09-10,17.020000457763672,17.540000915527347,16.84000015258789,17.459999084472653,18177600.0,-0.02183903270675469,1.3333269755287946,6.285722070844636,58.81148317878464,67.49202935779806,-0.33756987903650426,-1.1543575511983857,-0.9366606459410605,0.9973856628590809,15.626270197879133,0.7000007629394567,0.9819943935484865,0.8995006084442139,-0.9559658298488429,2.7549670467372707,-0.02823261070231453,1.8272338275907423,-0.9373714018388668,39.361769044560916,-30.649408754759108,0.9277332191465288,9,-0.35500049591064453,-1.2900004386901855,-1.1950006484985352,0.05999946594238281,-0.12000083923339844,4,-0.014688601250064104,1.774183227711807,17.399999618530273,1.4877953470197074,17.389999389648438,-1.5624981373641642,17.129999160766598,-0.014688601250064104
2564,2010-09-13,17.469999313354492,17.639999389648438,17.149999618530273,17.200000762939453,14491200.0,0.026439415011034972,-1.6486414038054096,-0.6136349843510276,67.89365650356359,67.56650434371872,-0.7224516247836235,-1.445333597744174,-1.377531046429013,0.4844449036106724,13.564277167707184,0.6199989318847656,0.962165728025699,1.201499509811402,-0.5839651732833744,2.9869641929061785,0.30876716826401207,2.0942318513587903,-1.1461908819635944,78.74997019764919,6.125996764093571,0.8927323415473882,9,-0.7799997329711914,-1.7149996757507324,-1.6574997901916504,-0.3899993896484375,-0.7600002288818395,0,-0.04350316306543167,1.3333269755287946,17.020000457763672,1.774183227711807,17.399999618530273,1.4877953470197074,17.389999389648438,-0.04350316306543167
2565,2010-09-14,17.440000534057614,17.549999237060547,16.90999984741211,17.370000839233402,16551300.0,-0.001717159729591189,3.41383301982347,0.2592595208996819,63.800924503484936,67.61262638783214,-0.6038941837257568,-1.2626999460527237,-1.3308270978110492,0.4498899939202907,11.396069889743417,0.6399993896484375,1.0232918608620736,1.0335007190704317,-0.6592487032015804,2.726250141342444,0.18712600793442746,1.8798754302064378,-0.8792777301803589,75.0001192094028,2.624426022456518,0.8463747111360056,9,-0.5800008773803675,-1.6850008964538539,-1.6700010299682582,-0.36000061035155895,-0.39000129699706676,1,-0.026376202851770225,-1.6486414038054096,17.469999313354492,1.3333269755287946,17.020000457763672,1.774183227711807,17.399999618530273,-0.026376202851770225
2566,2010-09-15,17.319999694824222,17.389999389648438,17.0,17.329999923706055,11485000.0,-0.00688078185542762,5.000029344014554,-0.14286103542230708,59.338054963235074,66.99400340560416,-0.293741350304483,-0.9911035496342748,-1.1880787645835724,0.4980761249125898,9.500453789038547,0.44000053405761363,1.0218664097910057,0.7849998950958295,-0.7622148080129243,2.332214598204585,0.011392543541450806,1.5586072466502063,-0.5650071055081547,60.00000000000044,-9.680554038729284,0.7736073515543777,9,-0.4099998474121129,-1.5650000572204625,-1.6424999237060582,-0.23999977111816762,-0.07999992370605824,2,-0.0005773804306027364,3.41383301982347,17.440000534057614,-1.6486414038054096,17.469999313354492,1.3333269755287946,17.020000457763672,-0.0005773804306027364
2567,2010-09-16,17.319999694824222,17.5,17.110000610351562,17.229999542236328,9940800.0,0.0,-1.363646872507427,-8.999809269505747,67.83784842648765,66.74210980307016,-0.13905574848456226,-0.8512391529639878,-1.188395934185504,0.43096117257157474,7.423784621011381,0.3899993896484375,1.001140728069231,0.6684998989105253,-0.7329018893656247,2.0699016871866736,-0.032200995227547935,1.3692007930486003,-0.4099998474121129,60.00000000000044,-12.466329534025718,0.7007008941380743,9,-0.17500019073486683,-1.5650000572204625,-1.7400000095367467,-0.23999977111816762,0.3800010681152308,3,-0.009815247072131883,5.000029344014554,17.319999694824222,3.41383301982347,17.440000534057614,-1.6486414038054096,17.469999313354492,-0.009815247072131883
2568,2010-09-17,17.90999984741211,17.989999771118164,17.639999389648438,17.68000030517578,18898800.0,0.034064674537159334,-1.2580569740970897,2.55554613656583,68.01076729817721,66.49785534942788,-0.6220241680962992,-1.2700807710326885,-1.7686401379968615,-0.2166982708228815,5.33161483440302,0.6700000762939418,1.0621232295150023,1.1085000514984138,-0.1421548023881556,2.3591549053849814,0.4831726245551309,1.7338274784416967,-0.9099998474121094,92.59259913356917,21.297019490887223,0.625327426943284,9,-0.49499988555908203,-1.9800000190734863,-2.3999998569488525,-0.8999996185302734,-0.3400001525878871,4,-0.044667741143288864,-1.363646872507427,17.319999694824222,5.000029344014554,17.319999694824222,3.41383301982347,17.440000534057614,-0.044667741143288864
2569,2010-09-20,17.68000030517578,18.0,17.510000228881836,17.979999542236328,13378400.0,-0.01284196226665868,1.882350301248752,-1.3043471049707263,65.71431260827931,65.96419710108077,-0.3189653477539842,-0.9701057247475902,-1.5361918525859224,-0.04915491566207919,5.596732641130384,0.48999977111816406,1.0897080919219846,0.8025004863739014,-0.46858477873816895,2.0735857514859717,0.1669578538178662,1.4380431189299365,-0.5699996948242188,70.64223394240157,0.33592375233475025,0.6355426325560349,9,-0.26000022888183594,-1.4950003623962402,-2.3650004863739014,-0.8650002479553223,-0.1700000762939453,0,-0.044117685134720475,-1.2580569740970897,17.90999984741211,-1.363646872507427,17.319999694824222,5.000029344014554,17.319999694824222,-0.044117685134720475
2570,2010-09-21,17.540000915527347,17.75,17.5,17.75,10860000.0,-0.007918517377369594,1.380962761126249,0.6999987284309992,73.76097282664921,66.31335469238093,-0.1281694261052202,-0.7238790213017232,-1.414018028900486,0.023427367987927994,5.625840189237214,0.25,1.0318688769464401,0.5715010643005414,-0.607959712665803,1.7509618412668875,-0.01822932418263079,1.1612314527837135,-0.2520004272460987,54.00009155273473,-21.70984827759024,0.5897303884831728,9,-0.12000083923340199,-1.3550009727478063,-2.2250010967254674,-0.7250008583068883,1.1599998474121058,1,-0.04732051241342483,1.882350301248752,17.68000030517578,-1.2580569740970897,17.90999984741211,-1.363646872507427,17.319999694824222,-0.04732051241342483
2571,2010-09-22,17.219999313354492,17.530000686645508,16.969999313354492,17.479999542236328,19249100.0,-0.01824410407467958,2.1110969827015285,1.2381017257039264,64.32748635854608,65.49950074080085,0.18459370298860023,-0.3426884908922432,-1.1207636396883736,0.29198852876289294,5.472926071533318,0.5700016021728551,0.9511016397269216,0.20149946212768555,-0.9280887828503985,1.3310877071057714,-0.36329466036135827,0.7662935846167294,0.7800006866455078,24.271828479473793,-52.19784077195014,0.5647941224890427,9,0.20000076293945312,-0.8949995040893555,-1.9049994945526123,-0.4049992561340332,1.980001449584961,2,-0.009872246403756058,1.380962761126249,17.540000915527347,1.882350301248752,17.68000030517578,-1.2580569740970897,17.90999984741211,-0.009872246403756058
2572,2010-09-23,17.350000381469727,17.780000686645508,16.850000381469727,17.110000610351562,12223200.0,0.007549423536528099,-1.4473684870965393,-0.9230752301654257,59.060419437549655,65.52716032510808,0.05224891520269637,-0.43016204349724774,-1.2804212826824077,0.10870498920930771,5.565548279985931,0.9300003051757812,0.8584618222854665,0.29050054550170756,-0.8238552332657818,1.4048563242691952,-0.2666773438820371,0.8476784348854522,0.6293996047973636,43.478275291865906,-28.77507811236429,0.557177889383744,9,0.07499980926513672,-1.0250005722045898,-2.0350005626678467,-0.6500000953674316,1.9300003051757812,3,-0.006340092676254128,2.1110969827015285,17.219999313354492,1.380962761126249,17.540000915527347,1.882350301248752,17.68000030517578,-0.006340092676254128
2573,2010-09-24,17.719999313354492,18.15999984741211,17.670000076293945,17.700000762939453,17589100.0,0.02132558638326798,-11.250005960470162,0.08332737286317145,61.39240162511041,64.80479867194661,-0.23245849805157448,-0.7006169845546566,-1.6725203077627597,-0.2944439020121479,5.903690240116561,0.8099994659423828,0.7513082485956915,0.5744995117187486,-0.45805445865700634,1.6070534820945035,0.0582225265308729,1.0907764969066243,-0.8699989318847656,66.41215927969168,-4.175406607780417,0.5162769851878769,9,-0.21499919891357422,-1.3149995803833008,-2.429999351501465,-1.0599989891052246,1.7900009155273473,4,-0.001128586410269583,-1.4473684870965393,17.350000381469727,2.1110969827015285,17.219999313354492,1.380962761126249,17.540000915527347,-0.001128586410269583
2574,2010-09-27,17.430000305175778,17.770000457763672,17.389999389648438,17.729999542236328,13120800.0,-0.016365633149892922,1.0,-15.001049117787494,54.51809253519549,63.773372897692234,0.05729516789719469,-0.36141536077535363,-1.3852355200943087,-0.03626464157650844,5.722805196387868,0.3800010681152344,0.6267463906966135,0.2415004730224588,-0.7613435558162855,1.2443445018612032,-0.25992154139691337,0.742922487441831,-0.5799999237060511,44.27482138619139,-22.910817235010626,0.5014220144193716,9,0.07499980926514027,-0.6300005912780726,-2.2425003051757777,-0.7699999809265101,2.199998855590824,0,0.008032093356124204,-11.250005960470162,17.719999313354492,-1.4473684870965393,17.350000381469727,2.1110969827015285,17.219999313354492,0.008032093356124204
2575,2010-09-28,17.5,17.770000457763672,17.15999984741211,17.440000534057614,17066000.0,0.004016046678062102,1.0333340750795523,-0.1999987284310205,51.757199790374294,62.931055656263254,-0.0036862099330114972,-0.3692237894793813,-1.4707319235274667,-0.12905848493980443,5.690536221623413,0.6100006103515625,0.6324578840998321,0.2600001335144029,-0.6919840528506178,1.2119843198794236,-0.21599195966810925,0.735992226696915,-0.6237996292114261,49.61831171913333,-13.308155947890803,0.47599209318251073,9,0.005000114440917969,-0.7000002861022949,-2.0575003623962402,-0.8399996757507324,2.1900005340576136,1,0.0005714416503905806,1.0,17.430000305175778,-11.250005960470162,17.719999313354492,-1.4473684870965393,17.350000381469727,0.0005714416503905806
2576,2010-09-29,17.700000762939453,17.829999923706055,17.370000839233402,17.479999542236328,12845900.0,0.0114286150251115,-1.0909114553982646,3.6667196490445106,54.51809253519549,61.45108277945302,-0.16105146916429192,-0.45138928972303916,-1.6758430719225963,-0.35092181243666687,4.777429911125953,0.4599990844726527,0.5546579559985538,0.37050085067749094,-0.3675330371190846,1.1085347384740665,0.0014839067792031813,0.7395177945757787,-0.7981244026184093,64.88555175541666,4.739876135689357,0.36901694389828815,9,-0.19500064849853516,-0.900001049041748,-2.2925009727478027,-1.0400004386901855,2.8199996948242188,2,0.05649717270599308,1.0333340750795523,17.5,1.0,17.430000305175778,-11.250005960470162,17.719999313354492,0.05649717270599308
2577,2010-09-30,17.510000228881836,18.09000015258789,17.350000381469727,17.860000610351562,17327000.0,-0.010734492986884114,-1.2089542891141647,-1.5909019975031211,57.82747448082626,60.31960579974734,0.06563743557802937,-0.1700854842270516,-1.477791862345061,-0.20055678353930517,3.8166459770030516,0.7399997711181641,0.5053237415046965,0.11700029373168874,-0.4165521190063366,0.6505527064697141,-0.14977591263732393,0.3837765001007014,-0.5829613988189699,35.000038146972656,-26.62731924255334,0.26677620636901206,9,-0.005000114440917969,-0.5800004005432129,-2.1800003051757812,-0.8499999046325684,3.289999008178711,3,0.0965163056520153,-1.0909114553982646,17.700000762939453,1.0333340750795523,17.5,1.0,17.430000305175778,0.0965163056520153
2578,2010-10-01,17.5,17.989999771118164,17.459999084472653,17.719999313354492,15859200.0,-0.0005711152913260298,-2.5333244324069413,0.628568781641517,50.55763347006208,58.63553033994544,0.01269842176511915,-0.11145609071335016,-1.4703296854904693,-0.22458509502312296,3.211477135004722,0.5300006866455114,0.49097322292350754,0.07250003814697337,-0.3863258711245834,0.5313259474185301,-0.15691291648880323,0.30191299278274997,-0.5483019495901473,36.559144195509326,-21.956246704875234,0.2294129546357779,10,0.005000114440917969,-0.570000171661377,-2.0525002479553223,-0.8399996757507324,3.270000457763672,4,0.10171432495117183,-1.2089542891141647,17.510000228881836,-1.0909114553982646,17.700000762939453,1.0333340750795523,17.5,0.10171432495117183
2579,2010-10-04,17.229999542236328,17.440000534057614,16.870000839233402,17.329999923706055,12848800.0,-0.015428597586495507,2.5624802560603066,0.4545486071976626,46.416368033381886,55.597240918471286,0.23708549445697003,0.18620570578927698,-1.200576588751261,0.0026054395986605527,3.431951458634641,0.629999160766598,0.43705495283347773,-0.20900039672851634,-0.632912249589868,0.21491145613283535,-0.4209563231591922,0.0029555297021595095,0.9300003051757812,29.508107017952334,-25.80995340335383,0.21195592643067507,10,0.27500057220458984,-0.2999997138977051,-1.7874999046325684,-0.5699992179870605,3.220001220703125,0,0.13232737940918038,-2.5333244324069413,17.5,-1.2089542891141647,17.510000228881836,-1.0909114553982646,17.700000762939453,0.13232737940918038
2580,2010-10-05,16.899999618530273,17.149999618530273,16.5,17.110000610351562,34345200.0,-0.019152636823763003,3.482771321270956,2.100001907341357,43.312103458434656,53.26219837401446,0.5216065707367221,0.5250086190085206,-0.8695056916066903,0.2979802076306548,3.9241204169582695,0.7299995422363281,0.3247170823774077,-0.5275003433227532,-0.9967608714019676,-0.05823981524353883,-0.7621306073623622,-0.29287007928314424,1.2342002487182633,25.15720629832849,-28.347171052154025,0.23463026403960732,10,0.43000030517578125,0.05000019073486328,-1.4049999713897705,-0.23999929428100586,3.360000610351566,1,0.1615384380981273,2.5624802560603066,17.229999542236328,-2.5333244324069413,17.5,-1.2089542891141647,17.510000228881836,0.1615384380981273
2581,2010-10-06,16.420000076293945,16.969999313354492,16.280000686645508,16.780000686645508,18062000.0,-0.028402340418400063,-1.1562477648236893,1.7142805242459196,37.569068924292466,50.87427053920811,0.9791616012203015,0.9787955912487902,-0.3820627042801874,0.7528259609611396,4.624360777424498,0.6899986267089844,0.21754648594693649,-0.9589999198913581,-1.609923255720517,-0.3080765840621993,-1.2844615878059358,-0.6335382519767805,1.6488317962646484,7.734775190972021,-43.091196147629915,0.3254616679145794,10,0.8000001907348633,0.5299997329711914,-0.9200003147125244,0.24000024795532227,3.6000003814697266,2,0.19914740819548893,3.482771321270956,16.899999618530273,2.5624802560603066,17.229999542236328,-2.5333244324069413,17.5,0.19914740819548893
2582,2010-10-07,16.579999923706055,16.739999771118164,16.260000228881836,16.40999984741211,10670900.0,0.00974420503463369,-1.04255422762413,-0.47222163353537067,29.153609701526946,47.292182547698836,0.7805320543780709,0.7949722366233374,-0.5142308214946709,0.5669103038960159,5.147421922199015,0.4799995422363281,0.09045811358483746,-0.7580000877380364,-1.5002471462045825,-0.01575302927149025,-1.1291236169713095,-0.3868765585047633,1.3815020776977534,18.49709708076356,-25.92844773115941,0.3711235292332736,10,0.5950002670288086,0.5399999618530273,-1.0800001621246338,0.08000040054321289,3.2499999999999964,3,0.23763573897393164,-1.1562477648236893,16.420000076293945,3.482771321270956,16.899999618530273,2.5624802560603066,17.229999542236328,0.23763573897393164
2583,2010-10-08,16.770000457763672,16.90999984741211,16.420000076293945,16.680000305175778,16749600.0,0.011459622130996161,1.648655057581475,0.5294124246878329,35.55556497455663,45.18523504096119,0.49349938526276915,0.6169113836499704,-0.6574990120135737,0.36077729636094347,5.677376604190019,0.48999977111816406,0.02647900599604469,-0.5554995536804199,-1.32809539435765,0.21709628699681005,-0.9417974740190367,-0.16920163334180316,1.0553814018383783,43.22034720201739,2.023832476269021,0.38629792033861554,10,0.4049997329711914,0.39999961853027344,-1.0725007057189941,-0.1100001335144043,2.6599998474121094,4,0.24030999816885434,-1.04255422762413,16.579999923706055,-1.1562477648236893,16.420000076293945,3.482771321270956,16.899999618530273,0.24030999816885434
2584,2010-10-11,16.709999084472653,16.979999542236328,16.690000534057614,16.84000015258789,7833900.0,-0.0035778993233862577,-2.411789785476966,-1.4444538634340518,36.48207032206192,43.48799843337092,0.4924102216414816,0.650402570427655,-0.5521108988987145,0.3963096118395377,6.344449258542814,0.2899990081787145,-0.024936515166388062,-0.5775009155273487,-1.3937022461283988,0.23870041507370132,-0.9856015808278755,-0.16940025022682192,0.9901522446717799,50.56170384213103,10.530986558124873,0.40810066530052524,10,0.4650011062622106,0.50000095367432,-0.9774994850158656,-0.319999217987057,2.230001449584961,0,0.24296837796141313,1.648655057581475,16.770000457763672,-1.04255422762413,16.579999923706055,-1.1562477648236893,16.420000076293945,0.24296837796141313
2585,2010-10-12,16.979999542236328,17.059999465942386,16.440000534057614,16.610000610351562,15385700.0,0.01615801750788637,1.3396239995393517,-2.846122245370972,46.02649696750754,42.54448781473893,0.15744797102599506,0.362772548903159,-0.7842570522020367,0.1138597119080842,6.80867275408577,0.6199989318847727,-0.11436120583238463,-0.28450040817260813,-1.108495423534265,0.5394946071890487,-0.6964979158534348,0.12749709950821853,0.6049396988870974,89.9999999999996,45.99405476958689,0.41199750768082755,10,0.19500064849853516,0.23000049591064453,-1.0324997901916504,-0.6549992561340332,1.760000228881836,1,0.2043581457155983,-2.411789785476966,16.709999084472653,1.648655057581475,16.770000457763672,-1.04255422762413,16.579999923706055,0.2043581457155983
2586,2010-10-13,17.309999465942386,17.440000534057614,16.75,17.110000610351562,15116100.0,0.019434625006037987,1.9999958535988998,0.5405390079696569,49.37886800678595,41.605753762067785,-0.26115465042974506,0.03371352992691712,-1.0617938314233477,-0.2504284825038603,7.029461403214962,0.6900005340576136,-0.15335297136544312,0.045999526977542615,-0.7778658126098392,0.8698648665649245,-0.36593314281614653,0.45793219677123176,0.168944654201713,88.9829631784831,43.055074270219976,0.4119326697936901,10,-0.18499946594238637,-0.09999942779541371,-1.2724990844726598,-1.074999332427982,1.6300010681152273,2,0.17042177088125343,1.3396239995393517,16.979999542236328,-2.411789785476966,16.709999084472653,1.648655057581475,16.770000457763672,0.17042177088125343
2587,2010-10-14,17.149999618530273,17.469999313354492,17.0,17.469999313354492,12240800.0,-0.009243203486338336,1.9374985098824595,-1.6000076294381589,40.53157325100697,40.49174707106166,-0.1761111365697623,0.19006933843395757,-0.8594573712314784,-0.11242331589622268,7.436255883745635,0.4699993133544922,-0.19317205410552418,-0.10550031661987447,-0.930440131142845,0.719439497903096,-0.5179702238813597,0.3069695906416108,-0.8899993896484375,69.5238164439003,25.1052899508406,0.4124699072614848,10,-0.2849998474121094,0.06000041961669922,-1.0374994277954137,-1.2649998664855957,2.940000534057617,3,0.1673469914327237,1.9999958535988998,17.309999465942386,1.3396239995393517,16.979999542236328,-2.411789785476966,16.709999084472653,0.1673469914327237
2588,2010-10-15,17.110000610351562,17.389999389648438,16.950000762939453,17.290000915527347,15113100.0,-0.002332303735767538,1.3157989840785431,0.5625014901175516,44.20290856620024,40.2458071302637,-0.22043211777565475,0.17608961662315892,-0.7728451061571917,-0.09615224582644544,7.5213672411961685,0.4399986267089844,-0.2662685169489478,-0.10549936294555806,-0.8723517185876517,0.6613529926965356,-0.4889255407666049,0.27792681487548876,-0.8258003997802739,65.04862818879452,19.760466648788068,0.38342617782104665,10,-0.24500083923339844,0.09999942779541016,-0.9225006103515625,-1.2250008583068848,2.8899993896484375,4,0.15897131597464043,1.9374985098824595,17.149999618530273,1.9999958535988998,17.309999465942386,1.3396239995393517,16.979999542236328,0.15897131597464043
2589,2010-10-18,16.899999618530273,17.100000381469727,16.739999771118164,17.040000915527347,10392900.0,-0.012273581784341903,1.7692330264460991,0.7777836646462978,39.65517808366941,39.839482088623114,-0.06946985980678377,0.3422036943354847,-0.5196442809816553,0.09153283283698244,7.964236444119849,0.37000083923339844,-0.3490272037052833,-0.27650032043457173,-1.0229525475399015,0.46995190667075804,-0.6497264339872366,0.09672579311809315,-0.5920834259033221,44.66015821753449,-0.07695264006569147,0.373226113552664,10,-0.034999847412109375,0.3100004196166992,-0.7024996280670166,-1.0149998664855957,2.8999996185302734,0,0.14970418602089475,1.3157989840785431,17.110000610351562,1.9374985098824595,17.149999618530273,1.9999958535988998,17.309999465942386,0.14970418602089475
2590,2010-10-19,16.709999084472653,17.020000457763672,16.510000228881836,16.700000762939453,11144400.0,-0.01124263540510917,-1.6153898822332642,-0.0714159207639951,32.87196227017799,39.31758134927706,0.10140902330612889,0.49206263257160643,-0.29420862746537324,0.2438349768667436,8.57817414151799,0.5100002288818359,-0.4142283014542514,-0.4250007629394581,-1.1786168651555755,0.3286153392766593,-0.801808814047515,-0.04819271183140117,-0.3788412294311492,20.8332339921636,-20.47307188531861,0.3768080511080581,10,0.15500068664551137,0.50000095367432,-0.4874994754791224,-0.824999332427975,3.1000003814697337,1,0.13345311620376643,1.7692330264460991,16.899999618530273,1.3157989840785431,17.110000610351562,1.9374985098824595,17.149999618530273,0.13345311620376643
2591,2010-10-20,17.049999237060547,17.290000915527347,16.719999313354492,16.75,15274300.0,0.02034710779271265,-2.166670198787796,30.00495993896526,42.434201238897124,40.79320263120709,-0.1562602189747615,0.14616757483049625,-0.5753942419369302,-0.1279580654853376,8.805901480052677,0.5800018310546946,-0.4413036482105497,-0.07650060653686452,-0.8299148748367564,0.6769136617630274,-0.45320774068681047,0.3002065276130814,-0.696064552852782,56.24995032941532,13.561589641558193,0.37670713414994644,10,-0.10499954223632812,0.16000080108642578,-0.742499589920044,-1.1649994850158691,2.5300006866455043,2,0.09912027036248583,-1.6153898822332642,16.709999084472653,1.7692330264460991,16.899999618530273,1.3157989840785431,17.110000610351562,0.09912027036248583
2592,2010-10-21,17.239999771118164,17.239999771118164,16.870000839233402,17.079999923706055,11848600.0,0.011143726836340573,3.6249910592947128,0.5333341810459926,45.962733287170046,41.9495546659419,-0.2713272389819359,-0.055333443718868836,-0.6944555639948788,-0.3437002553066044,9.481386972266723,0.3699989318847621,-0.4271174589431297,0.11899995803833008,-0.6291319990632402,0.8671319151399004,-0.2550660205124551,0.49306593658911524,-0.8637437943274655,82.95457254759164,37.85957855438126,0.3740659785507844,10,-0.2849998474121094,-0.029999732971191406,-0.9075000286102295,-1.3550000190734863,2.1599998474121094,3,0.09860793419425828,-2.166670198787796,17.049999237060547,-1.6153898822332642,16.709999084472653,1.7692330264460991,16.899999618530273,0.09860793419425828
2593,2010-10-22,17.700000762939453,17.739999771118164,17.170000076293945,17.170000076293945,9180700.0,0.02668219245524117,-1.1509394579538135,3.3125074505877024,56.89150609903431,44.21726975227217,-0.6543459516661443,-0.5448439277662658,-1.080255639476583,-0.8409207867269615,9.532719133796352,0.5699996948242188,-0.3310883649929437,0.5800008773803711,-0.16480619355984416,1.3248079483205863,0.20759734191026524,0.952404412850477,-1.3018699194174772,96.74804690528693,47.62912846802716,0.3724035354701075,10,-0.6100006103515625,-0.49000072479248047,-1.2500011920928955,-1.8150010108947754,1.5799999237060547,4,0.13502820828418582,3.6249910592947128,17.239999771118164,-2.166670198787796,17.049999237060547,-1.6153898822332642,16.709999084472653,0.13502820828418582
2594,2010-10-25,17.569999694824222,17.979999542236328,17.389999389648438,17.790000915527344,14383200.0,-0.007344692797269792,-1.0344768619610112,-0.41509610505518035,60.43612263342062,45.818339270706964,-0.43530140125308137,-0.4256394387202711,-0.8711987407685875,-0.7492730681970095,10.207910453579581,0.5900001525878906,-0.2145911136568479,0.4429998397827184,-0.3165600117245262,1.202559691289963,0.06321991402909433,0.8227797655363425,-1.1181940941983974,72.10884088942197,19.134444331605735,0.37977992575362296,10,-0.32499980926514027,-0.35999965667724965,-0.8974997997283971,-1.6399998664855993,2.630001068115231,0,0.13830394691990855,-1.1509394579538135,17.700000762939453,3.6249910592947128,17.239999771118164,-2.166670198787796,17.049999237060547,0.13830394691990855
2595,2010-10-26,17.510000228881836,17.760000228881836,17.280000686645508,17.479999542236328,7459600.0,-0.0034148814447652054,-1.2325643288991008,-0.13636600083229516,69.53401979537382,48.057800580550065,-0.32655594217746753,-0.38456944258920345,-0.7366911323456478,-0.7170285251579074,10.519098979954231,0.4799995422363281,-0.1320953010316721,0.3825003623962395,-0.37810579837942626,1.1431065231719053,0.0021972820084066313,0.7628034427840724,-0.9665029917593806,62.69847396999408,3.836268852846196,0.3803030803878326,10,-0.2650003433227539,-0.3000001907348633,-0.7075002193450928,-1.575000286102295,2.9499988555908203,1,0.13078235169874386,-1.0344768619610112,17.569999694824222,-1.1509394579538135,17.700000762939453,3.6249910592947128,17.239999771118164,0.13078235169874386
2596,2010-10-27,18.700000762939453,18.81999969482422,17.6200008392334,17.690000534057614,28890000.0,0.0679611946603389,-1.0869552237320688,33.66590374467556,77.74866273580298,52.1930327455274,-1.451265649236415,-1.5766467289114452,-1.8390760618931452,-1.916170598983701,11.509940391748003,1.3099994659423828,-0.01239991969962162,1.522500896453856,0.5127609592209517,2.5322408336867603,1.0176309278374056,2.0273708650703064,-2.070313387510165,93.84620500977638,28.643852317899842,0.5048699686164516,10,-1.0350008010864258,-1.1600008010864258,-1.89750075340271,-2.765000820159912,1.7399997711181605,2,0.05935821699017163,-1.2325643288991008,17.510000228881836,-1.0344768619610112,17.569999694824222,-1.1509394579538135,17.700000762939453,0.05935821699017163
2597,2010-10-28,19.200000762939453,19.299999237060547,18.649999618530273,18.770000457763672,19631800.0,0.02673796682355878,1.0634998486224645,0.42574277993167386,79.41885511187287,56.105915695046576,-1.8214356841337427,-2.0485759619935564,-2.2515810634176177,-2.4089253873561702,12.790510118994597,0.6499996185302734,0.07343646266089365,1.9380008697509759,0.586188961788995,3.2898127777129567,1.2620949157699854,2.6139068237319663,-2.3950884019585708,95.30523410698886,26.19364929935041,0.6759059539809901,10,-1.2950010299682617,-1.4200010299682617,-2.327500820159912,-3.265000820159912,1.039999008178711,3,0.019791622170145295,-1.0869552237320688,18.700000762939453,-1.2325643288991008,17.510000228881836,-1.0344768619610112,17.569999694824222,0.019791622170145295
2598,2010-10-29,19.280000686645508,19.420000076293945,18.96999931335449,19.309999465942386,15393300.0,0.004166662527455456,2.6000061035156534,-0.06976455350331728,80.963849109085,60.69576803120387,-1.7447269803422607,-2.095840075350317,-2.2387733939860226,-2.4784269629155595,14.18596976468171,0.4500007629394567,0.13288401480652823,1.9290007591247544,0.3043620888035079,3.553639429446001,1.1166814239641312,2.7413200942853777,-2.225579638056658,93.45797058047587,21.09115532078043,0.8123193351606232,10,-1.3150005340576172,-1.4400005340576172,-2.405000686645508,-3.345000743865967,0.9099998474121058,4,0.0062240107682094425,1.0634998486224645,19.200000762939453,-1.0869552237320688,18.700000762939453,-1.2325643288991008,17.510000228881836,0.0062240107682094425
2599,2010-11-01,19.51000022888184,19.739999771118164,19.13999938964844,19.440000534057614,13795400.0,0.011929436413124384,1.2641575977428323,-2.333418107833124,80.77857830682296,66.01872536860884,-1.7495470268861162,-2.262256701516268,-2.411676638158678,-2.7030306681233647,15.195112991871088,0.600000381469723,0.252426980478198,2.0450002670288114,0.15741688331617,3.932583650741453,1.1012085751724925,2.9887919588851304,-2.171709696968378,90.65042163275321,19.66666993489966,0.9437916918563204,11,-1.2800006866455114,-1.5100002288818395,-2.555000305175785,-3.495000362396244,0.5900001525878871,0,-0.011788802641624185,2.6000061035156534,19.280000686645508,1.0634998486224645,19.200000762939453,-1.0869552237320688,18.700000762939453,-0.011788802641624185
2600,2010-11-02,19.6299991607666,20.09000015258789,19.57999992370605,19.84000015258789,16306800.0,0.0061506371336235155,-2.2903297257719637,-3.0000272479560985,79.74357419387641,70.16421125249545,-1.5776967552979109,-2.2843648693109273,-2.4578230001709827,-2.823747043810009,15.845859270309887,0.5799999237060511,0.3751861686719451,2.0284992218017592,-0.07009497748270732,4.127093421086226,0.9792021221595277,3.0777963214439907,-1.95546933536448,81.37647288668416,12.146136397014615,1.0492970996422333,11,-1.149998664855957,-1.4549989700317383,-2.47749924659729,-3.614999294281006,0.12000083923339844,1,0.029037270837590334,1.2641575977428323,19.51000022888184,2.6000061035156534,19.280000686645508,1.0634998486224645,19.200000762939453,0.029037270837590334
2601,2010-11-03,19.690000534057614,19.790000915527344,19.459999084472656,19.61000061035156,9955000.0,0.0030566161923701873,1.357150155652831,-0.38095021843579985,83.42103783775094,74.32624509144887,-1.367655532236821,-2.1995997312061313,-2.457870832188515,-2.877897061219347,16.14426370113529,0.3300018310546875,0.5481984553728623,1.9250005722045849,-0.292191170972373,4.142192315381543,0.8164047006161077,3.033596443793062,-1.6289954563057698,72.22225901519893,2.9039190099028787,1.1085958715884785,11,-1.0600004196166957,-1.5150003433227504,-2.537500619888302,-3.675000667572018,-0.13000106811522727,2,0.03910607057034787,-2.2903297257719637,19.6299991607666,1.2641575977428323,19.51000022888184,2.6000061035156534,19.280000686645508,0.03910607057034787
2602,2010-11-04,20.520000457763672,20.700000762939453,19.84000015258789,19.96999931335449,15141400.0,0.042153372330814065,-1.1234596972258655,6.875020861645611,87.14593573030191,77.68784838381194,-1.8812966597201886,-2.866243975149356,-3.2270302306584995,-3.7203121936870573,16.712860115444222,1.0100002288818395,0.8014086613503224,2.5580004692077623,0.09734870466294154,5.018652233752585,1.327674586935352,3.7883263514801726,-2.1343561680380603,89.59536680047499,18.92162445892292,1.230325882272411,11,-1.5299997329711914,-2.0399999618530273,-3.3675005435943604,-4.505000591278076,-1.3700008392333984,3,-0.003898631672583197,1.357150155652831,19.690000534057614,-2.2903297257719637,19.6299991607666,1.2641575977428323,19.51000022888184,-0.003898631672583197
2603,2010-11-05,20.799999237060547,20.950000762939453,20.3700008392334,20.71999931335449,12416900.0,0.013645164378685015,2.0526072749722686,0.1454541040855378,91.84547371195684,81.17777628142709,-1.8721983392666957,-2.981719411469477,-3.4245943542887503,-4.01617385173148,17.725271542233333,0.5799999237060547,1.0280927407713918,2.6364993095397935,-0.06171320209572784,5.334711821175315,1.287393053722031,3.985605565357556,-1.9977707821564437,91.7126291674482,17.015177628489454,1.3491062558177611,11,-1.6849985122680664,-2.1949987411499023,-3.5824992656707764,-4.784999370574951,-1.6700000762939453,4,-0.026923052234761657,-1.1234596972258655,20.520000457763672,1.357150155652831,19.690000534057614,-2.2903297257719637,19.6299991607666,-0.026923052234761657
2604,2010-11-08,20.770000457763672,21.0,20.649999618530273,20.649999618530273,6746300.0,-0.0014422490575588531,-4.833298895334976,1.5000119209402571,95.11112636990018,84.01967701193,-1.4980831508131303,-2.774194407681623,-3.329185488925752,-3.9998186943391723,18.948605255357947,0.35000038146972656,1.2516858446301526,2.4035004615783677,-0.44120527127843445,5.248206194435172,0.9811475951499666,3.825853328006769,-1.5382175412525,85.06497366869623,3.4072462800913144,1.4223528664284018,11,-1.4600000381469727,-2.140000343322754,-3.5525004863739014,-4.755000591278076,-2.1499996185302734,0,-0.027924887381947983,2.0526072749722686,20.799999237060547,-1.1234596972258655,20.520000457763672,1.357150155652831,19.690000534057614,-0.027924887381947983
2605,2010-11-09,20.450000762939453,20.790000915527344,20.32999992370605,20.770000457763672,10416900.0,-0.015406821751157262,1.5555567329292783,-2.666645474052293,87.94644947867218,85.15276442780436,-0.8014703313468203,-2.2987604119665406,-2.942921713760896,-3.6946635715241385,19.616961714930106,0.4600009918212926,1.4094586933502171,1.9100007057189927,-1.0011471007867527,4.821148512224736,0.45442680246612,3.3655746089718654,-0.8645744297305171,64.2857850592764,-19.73547480423065,1.4555739032528718,11,-0.6250009536743164,-1.8200006484985352,-3.2325007915496826,-4.435000896453857,-1.8800010681152344,1,-0.017114932440687958,-4.833298895334976,20.770000457763672,2.0526072749722686,20.799999237060547,-1.1234596972258655,20.520000457763672,-0.017114932440687958
2606,2010-11-10,20.26000022888184,20.549999237060547,19.959999084472656,20.520000457763672,10722400.0,-0.009290979313895331,2.6875264497439963,0.8125014901175294,83.7053656958205,85.62904338157631,-0.4100319490344333,-1.9778256695311676,-2.669445481779295,-3.512619908836175,20.831255359769408,0.5900001525878906,1.5799766875585455,1.5725001335144064,-1.3749550142962548,4.519955281325068,0.0987725596090776,3.0462277074197353,-0.3916591623146921,36.20690789149189,-45.96854541677245,1.4737275739053302,11,-0.2750005722045934,-1.6300001144409215,-3.120000362396244,-4.245000362396244,-1.3999996185302805,2,-0.02517276520830458,1.5555567329292783,20.450000762939453,-4.833298895334976,20.770000457763672,2.0526072749722686,20.799999237060547,-0.02517276520830458
2607,2010-11-11,20.020000457763672,20.100000381469727,18.93000030517578,19.65999984741211,15637900.0,-0.011845990543279172,3.499996332025089,-1.3846165132230686,77.23005409529404,85.21417726893289,-0.046357979953373984,-1.593487147795912,-2.3576762544889505,-3.2794986344190136,21.569843107542315,1.3299999237060582,1.7447606774304028,1.1890003204345696,-1.722515491622989,4.100516132492128,-0.2667575855942097,2.644758226463349,0.9799995422363281,52.657019965428155,-26.531868497697822,1.455757906028779,11,-0.05500030517578125,-1.390000343322754,-2.935000419616699,-4.005000591278076,-0.970001220703125,3,-0.022977071993167675,2.6875264497439963,20.26000022888184,1.5555567329292783,20.450000762939453,-4.833298895334976,20.770000457763672,-0.022977071993167675
2608,2010-11-12,19.82999992370605,20.3700008392334,19.46999931335449,19.959999084472656,13654000.0,-0.009490535949710166,-1.1176496987512388,-0.36110816767686316,76.15742345324752,84.70071561853561,0.256877977984999,-1.2535321242740807,-2.115009961539066,-3.0993076384061062,22.37080842448544,0.9000015258789098,1.7674167975625927,0.8629998207092235,-1.96288176232893,3.688881403747377,-0.5499409708098533,2.2759406122283004,1.1286000823974653,43.478248850983356,-35.09405290800101,1.4129407915190768,11,0.1350002288818395,-1.1199998855590785,-2.6824998855590785,-3.8150000572204554,-0.7600002288818324,4,-0.03429149308078727,3.499996332025089,20.020000457763672,2.6875264497439963,20.26000022888184,1.5555567329292783,20.450000762939453,-0.03429149308078727
2609,2010-11-15,19.43000030517578,20.09000015258789,19.21999931335449,19.989999771118164,13881100.0,-0.020171438228402838,1.289475203220416,4.307716008627023,70.60086829424426,83.68485940746538,0.7200580069955862,-0.6896305424174152,-1.6720319829971046,-2.6986097426185793,22.73062293101517,0.870000839233402,1.7292994317581112,0.3365001678466797,-2.3212972953149205,2.99429763100828,-0.9923985637341204,1.6653988994274798,1.488027706909179,26.88171160898135,-51.48029202973015,1.3288987315807994,11,0.5349998474121094,-0.7100000381469727,-2.257500171661377,-3.4150004386901855,-0.5500011444091797,0,-0.015440099830017262,-1.1176496987512388,19.82999992370605,3.499996332025089,20.020000457763672,2.6875264497439963,20.26000022888184,-0.015440099830017262
2610,2010-11-16,18.940000534057614,19.440000534057614,18.82999992370605,19.350000381469727,13646400.0,-0.02521872174071149,1.0677981443765807,0.7321432828907322,53.030302300524134,80.30811101444016,1.2313813825239777,-0.025295572121478926,-1.1480524740255227,-2.205963797524607,22.548143597817717,0.6100006103515625,1.6658604856645383,-0.2649996757507367,-2.6775678410543584,2.147568489552885,-1.4712837584025493,0.941284406901076,1.938266923889163,6.39538687588366,-67.11601242453393,1.2062840826518115,11,0.9749994277954137,-0.22000026702880504,-1.7475004196166957,-2.925000667572018,-0.010000228881832385,1,-0.01689544275612853,1.289475203220416,19.43000030517578,-1.1176496987512388,19.82999992370605,3.499996332025089,20.020000457763672,-0.01689544275612853
2611,2010-11-17,18.739999771118164,19.34000015258789,18.690000534057614,18.979999542236328,13169400.0,-0.010559702074971478,-2.823546901383898,0.585365513263051,43.71582990818143,75.48254370087123,1.4331656586740458,0.32444181298947683,-0.9240772778510973,-2.0006208483144405,22.877610636333483,0.649999618530277,1.5813794711685318,-0.5495004653930664,-2.753644676851671,1.6546437460655383,-1.6515725711223688,0.552571640336236,2.0563369854589837,2.9761445225046446,-64.97862210177489,1.1020721057293015,11,1.1050004959106445,0.015000343322753906,-1.547499656677246,-2.7249999046325684,-0.020000457763675428,2,-0.009071508984538346,1.0677981443765807,18.940000534057614,1.289475203220416,19.43000030517578,-1.1176496987512388,19.82999992370605,-0.009071508984538346
2612,2010-11-18,18.940000534057614,19.309999465942386,18.86000061035156,19.049999237060547,18388500.0,0.01067239943341347,-2.333342752389462,0.4583283662748799,45.502642031922306,70.33334018086738,1.1012841847182386,0.27229150425545257,-1.0976076669277752,-2.1804901433233006,23.224882483003686,0.5699996948242223,1.5028155419860916,-0.4344997406005895,-2.4267950766111497,1.5577955954099707,-1.4306474086058714,0.5616479274046924,1.7299560491683614,14.880949677794348,-47.78867059632516,0.9961476680052807,11,0.904999732971195,-0.18500041961669567,-1.7725005149841273,-2.925000667572018,-0.39000129699706676,3,-0.004223860689032244,-2.823546901383898,18.739999771118164,1.0677981443765807,18.940000534057614,1.289475203220416,19.43000030517578,-0.004223860689032244
2613,2010-11-19,20.09000015258789,20.43000030517578,19.25,19.38999938964844,33653300.0,0.060718035169131435,-1.4081650129816543,-6.363718333304196,56.17021345671308,66.00657207940216,-0.1788255767968039,-0.7267348337589823,-2.1949776708239064,-3.295163798959628,24.892891627574087,1.4899997711181676,1.4322581835304469,0.5959999084472649,-1.2551038851350214,2.447103702029551,-0.32955198834387645,1.5215518052384063,0.46115906768798354,80.45975877517513,20.44842115165035,0.925551896791143,11,-0.34999942779541016,-1.3350000381469727,-3.0525002479553223,-4.075000286102295,-1.649999618530277,4,-0.05176709346084185,-2.333342752389462,18.940000534057614,-2.823546901383898,18.739999771118164,1.0677981443765807,18.940000534057614,-0.05176709346084185
2614,2010-11-22,20.0,20.25,19.81999969482422,20.049999237060547,11145000.0,-0.004479848277965104,-1.0975632449129598,-0.07142740366537548,53.961465023433426,62.23046269548674,-0.23416093122915527,-0.4694182222633998,-2.066815632195585,-3.178624638295627,26.220235030297072,0.43000030517578125,1.2377962118963914,0.3844997406005852,-1.240002937916735,2.0090024191179054,-0.42775159865807666,1.1967510798592471,0.43948969910277924,75.28733553226549,17.235868730066215,0.8122513392586602,11,-0.38000011444091797,-1.244999885559082,-2.9625000953674316,-3.9850001335144043,-1.6299991607666016,0,-0.04650001525878911,-1.4081650129816543,20.09000015258789,-2.333342752389462,18.940000534057614,-2.823546901383898,18.739999771118164,-0.04650001525878911
2615,2010-11-23,19.799999237060547,20.11000061035156,19.68000030517578,19.780000686645508,10386500.0,-0.0100000381469727,-2.909105884188865,-0.399977111467155,51.14343778810984,58.61247070574112,-0.15204878300721703,-0.09387292420738547,-1.8292230958537061,-2.9491463206692927,27.76127620052964,0.4300003051757777,0.9731831956670618,0.06999902725219798,-1.2175116059832263,1.3575096604876222,-0.5737562893655124,0.7137543438699083,0.6300010681152344,63.79303729963253,7.222855318036743,0.6437553166177118,11,-0.23999881744384766,-1.044999122619629,-2.7624993324279785,-3.784999370574951,-1.25,1,-0.04646465210826578,-1.0975632449129598,20.0,-1.4081650129816543,20.09000015258789,-2.333342752389462,18.940000534057614,-0.04646465210826578
2616,2010-11-24,19.809999465942386,20.049999237060547,19.700000762939453,19.899999618530273,10137100.0,0.000505062084200647,-1.258072455207718,-4.500333810204877,41.102743953011384,54.59832513437638,-0.25992875498521073,-0.017340082962821413,-1.7968717092791557,-2.925798820308806,27.783813857145244,0.34999847412109375,0.6836142536033663,0.02449932098388885,-1.1682766018727797,1.2172752438405574,-0.5718886404444454,0.6208872824122231,0.5156008529663048,60.50949300962696,7.78147920567779,0.5963879614283337,11,-0.24999904632568715,-0.9499998092651403,-2.772499561309818,-3.7949995994567907,-1.2699985504150426,2,-0.044421967919762495,-2.909105884188865,19.799999237060547,-1.0975632449129598,20.0,-1.4081650129816543,20.09000015258789,-0.044421967919762495
2617,2010-11-26,19.57999992370605,19.809999465942386,19.57999992370605,19.739999771118164,3599600.0,-0.011610275034673934,-1.8749970197648802,1.777773068283075,34.51777730981581,49.97169778510619,-0.11053041420158394,0.2556974580446507,-1.5263199677964039,-2.67510644347243,27.181211670001137,0.22999954223633523,0.43650619334462704,-0.22450017929077504,-1.3897960989408418,0.9407957403592917,-0.8071481391158102,0.3581477805342601,0.6474644081115741,27.966087996637594,-19.011451109909967,0.5826479598250335,11,-0.019999504089351916,-0.6449995040893519,-2.5025000572204554,-3.5650000572204554,-1.4599990844726527,4,-0.043922401108405285,-1.258072455207718,19.809999465942386,-2.909105884188865,19.799999237060547,-1.0975632449129598,20.0,-0.043922401108405285
2618,2010-11-29,19.399999618530273,19.76000022888184,19.059999465942386,19.540000915527344,11138300.0,-0.009193069758792305,1.4137960517877812,0.8750089407052234,33.25183191650204,45.82180485424595,0.002301925510931113,0.4692051189683113,-1.3260433625129373,-2.473653197982994,26.133726038549653,0.7000007629394531,0.20800031547487663,-0.4105004310607896,-1.5656167636552105,0.7446159015336313,-0.9880585973580018,0.16705773523642264,0.7352168854217496,28.57142857142836,-13.02698730307699,0.5775581662972108,11,0.16000080108642578,-0.3149995803833008,-2.3174996376037598,-3.3849997520446777,-0.8400001525878871,0,-0.04381445351461932,-1.8749970197648802,19.57999992370605,-1.258072455207718,19.809999465942386,-2.909105884188865,19.799999237060547,-0.04381445351461932
2619,2010-11-30,19.280000686645508,19.6200008392334,19.1200008392334,19.270000457763672,9085400.0,-0.0061855120744510605,-2.2258120089337905,-0.07142954455661367,34.961443622176446,43.814153889985086,0.11039502027021086,0.601951965763682,-1.179329768113476,-2.335076415904574,24.691700910146643,0.5,0.025062553258159426,-0.518999385833741,-1.6911660450856303,0.6531672734181484,-1.1050827154596874,0.0670839437922055,0.76850285911285,20.952474373436463,-17.04182779620285,0.5860833296259449,11,0.2799997329711914,-0.1400003433227539,-2.130000591278076,-3.265000820159912,0.27999877929687855,1,-0.0435684710929356,1.4137960517877812,19.399999618530273,-1.8749970197648802,19.57999992370605,-1.258072455207718,19.809999465942386,-0.0435684710929356
2620,2010-12-01,20.200000762939453,20.200000762939453,19.61000061035156,19.63999938964844,15870800.0,0.04771784458136419,1.107138234753182,55.99885561701281,49.35065524844859,44.44024559445921,-0.6840089188463061,-0.28791716210493234,-2.056860612879291,-3.240221225479001,23.10127405125976,0.9200000762939453,-0.1269548275794179,0.3725006103515618,-0.8100367926673719,1.5550380133704955,-0.21876809115790508,0.9637693118610287,-1.5100002288818395,100.0,59.22755274123486,0.5912687015094675,12,-0.5550003051757812,-1.0600004196166992,-2.972500801086426,-4.185000896453857,-0.15999984741210938,2,-0.09059405220734051,-2.2258120089337905,19.280000686645508,1.4137960517877812,19.399999618530273,-1.8749970197648802,19.57999992370605,-0.09059405220734051
2621,2010-12-02,20.459999084472656,20.489999771118164,19.940000534057614,20.1299991607666,18772200.0,0.012871203550161026,1.820499528055067,0.5892841329418774,54.741365135635505,45.466770383760675,-0.7536184168794087,-0.5136041138642113,-2.260176689715621,-3.486096655352391,21.808659750194888,0.5499992370605504,-0.22585455463407555,0.5939990043640151,-0.6194240559485102,1.8074220646765404,-0.012712525792245799,1.200710534520276,-1.739798545837406,97.9020503326522,56.21085608289131,0.6067115301562626,12,-0.6849994659423828,-1.149998664855957,-3.232499122619629,-4.1949992179870605,-0.17999839782714844,3,-0.09335288039487899,1.107138234753182,20.200000762939453,-2.2258120089337905,19.280000686645508,1.4137960517877812,19.399999618530273,-0.09335288039487899
2622,2010-12-03,20.440000534057614,20.549999237060547,19.899999618530273,19.989999771118164,13003100.0,-0.0009774463005827183,-1.063487353997251,1.363638990838934,56.8232770060668,45.53933300035553,-0.557048321753097,-0.5269218123803405,-2.186750578586878,-3.453864166279036,19.66596248508235,0.6499996185302734,-0.18119343406011978,0.5780004501342724,-0.626842301207386,1.7828432014759308,-0.024420925536556837,1.1804218258051016,-1.6490080261230453,92.6175355771776,49.03933917882175,0.60242137567083,12,-0.6350011825561488,-0.6150007247924769,-2.8375005722045863,-3.8450007438659632,0.09000015258789418,4,-0.09295496912362822,1.820499528055067,20.459999084472656,1.107138234753182,20.200000762939453,-2.2258120089337905,19.280000686645508,-0.09295496912362822
2623,2010-12-06,20.239999771118164,20.5,20.100000381469727,20.3799991607666,6898300.0,-0.009784772882280635,1.105255232645686,-0.3111092273131886,59.48477448386546,46.15303405151466,-0.3727289354290093,-0.39107660570714486,-1.9464727170824148,-3.240752217207419,17.218347549708074,0.39999961853027344,-0.07284557797841984,0.40599966049194336,-0.7311880197621505,1.5431873407460373,-0.1625941796351036,0.9745935006189903,-1.3434668594360382,78.32169137997495,31.283528260994004,0.5685938401270474,12,-0.4350004196166992,-0.39499950408935547,-2.3975000381469727,-3.265000343322754,0.75,0,-0.10474303141593588,-1.063487353997251,20.440000534057614,1.820499528055067,20.459999084472656,1.107138234753182,20.200000762939453,-0.10474303141593588
2624,2010-12-07,20.190000534057614,20.649999618530273,20.15999984741211,20.530000686645508,7705200.0,-0.002470318064523802,-1.4499895096225373,2.4285831062670553,66.31854631074756,47.83915722069662,-0.3273702884385692,-0.40765828731090537,-1.8465979852940926,-3.1663030632166063,14.667973166613452,0.48999977111816406,0.023510448243129645,0.38500041961669496,-0.6789049780024463,1.4489058172358362,-0.14695227919287746,0.9169531184262674,-1.1942596428527814,55.769276619001054,3.4417733225750595,0.5319526988095712,12,-0.3350009918212855,-0.34500026702880504,-2.287500381469723,-3.1550006866455043,1.2399997711181676,1,-0.08073308692417569,1.105255232645686,20.239999771118164,-1.063487353997251,20.440000534057614,1.820499528055067,20.459999084472656,-0.08073308692417569
2625,2010-12-08,20.100000381469727,20.32999992370605,19.8799991607666,20.170000076293945,9492700.0,-0.00445765974280532,1.3076998317618298,0.20588136296827977,68.27959084266922,50.85880687510304,-0.21270827902754164,-0.3638800447479369,-1.7089964675959344,-3.0588343234910838,12.490249344467873,0.4500007629394496,-0.021203293110573895,0.31250028610229563,-0.717714214738443,1.3427147869430343,-0.2026069643180719,0.8276075365226632,-0.9719187920788599,28.571570118552792,-28.759339075000405,0.5151072504203686,12,-0.24500083923339844,-0.25500011444091797,-1.9850006103515625,-2.905000686645508,1.7700004577636719,2,-0.026865716680541385,-1.4499895096225373,20.190000534057614,1.105255232645686,20.239999771118164,-1.063487353997251,20.440000534057614,-0.026865716680541385
2626,2010-12-09,19.75,20.280000686645508,19.729999542236328,20.280000686645508,8165600.0,-0.01741295397150311,1.0754733277432496,7.571471389645777,60.465117425244955,53.74184466570628,0.14291520129952318,-0.05696738909790611,-1.320927927812086,-2.689071813613225,10.844587946985706,0.5500011444091797,-0.057170422085341954,-0.012000083923339844,-1.0179318571235783,0.9939316892768986,-0.514965970523459,0.49096580267677936,-0.5001649682779821,2.1739626201163067,-58.02629033426066,0.5029658866001199,12,0.10499954223632812,0.0950002670288086,-1.422499656677246,-1.9850001335144043,2.139999389648441,3,0.014683590659612333,1.3076998317618298,20.100000381469727,-1.4499895096225373,20.190000534057614,1.105255232645686,20.239999771118164,0.014683590659612333
2627,2010-12-10,19.559999465942386,19.81999969482422,19.38999938964844,19.600000381469727,11118800.0,-0.009620280205448806,-1.2631531395874351,0.0754733277432429,40.893452545984566,54.59091362453768,0.3685357907735529,0.10203545480549892,-1.088156953062036,-2.472549111420779,10.625027923365387,0.4300003051757777,-0.06822128161577723,-0.17900056838988831,-1.1811224214412341,0.8231212846614575,-0.6800614949155595,0.3220603581357828,-0.19815126727570842,13.4920670962742,-42.32188977911525,0.501060926525672,12,0.3250007629394496,0.28500080108642223,-1.1574993133544957,-1.7949995994567907,1.6700000762939418,4,0.036809879364096076,1.0754733277432496,19.75,1.3076998317618298,20.100000381469727,-1.4499895096225373,20.190000534057614,0.036809879364096076
2628,2010-12-13,19.149999618530273,19.81999969482422,19.11000061035156,19.649999618530273,12848900.0,-0.020961137965570975,-1.448281078379125,12.499713904254401,36.84208972339884,54.79987430245127,0.8262307766628183,0.48325612410780394,-0.638946678581334,-2.0434111245560302,10.068615990801952,0.7099990844726598,-0.039562143805103034,-0.5550004005432143,-1.5897339771269543,0.4797331760405257,-1.0723671888350843,-0.03763361225134432,1.5,2.597339866213256,-48.6567963966091,0.5173667882918691,12,0.7300004959106445,0.6950006484985352,-0.41499900817871094,-1.0799994468688965,1.2800006866455078,0,0.07206272039712691,-1.2631531395874351,19.559999465942386,1.0754733277432496,19.75,1.3076998317618298,20.100000381469727,0.07206272039712691
2629,2010-12-14,19.1299991607666,19.520000457763672,18.940000534057614,19.190000534057614,8130300.0,-0.0010444103478894906,-1.63637151799413,0.12000274658202414,39.01638257569838,53.65162178325681,0.919400686894086,0.5055486081488887,-0.5704555132958333,-2.001480118353278,9.944600650345631,0.5799999237060582,0.039007306188167945,-0.5600008010864244,-1.619911481434329,0.49990987926148023,-1.0899561412603767,-0.030045460912472066,1.4892004776000967,13.668971952357683,-34.51199289418342,0.5299553401739526,12,0.6650009155273438,0.715001106262207,-0.26999855041503906,-0.8049988746643066,0.9500007629394496,1,0.09722951865916474,-1.448281078379125,19.149999618530273,-1.2631531395874351,19.559999465942386,1.0754733277432496,19.75,0.09722951865916474
2630,2010-12-15,18.6200008392334,19.299999237060547,18.600000381469727,19.06999969482422,11469500.0,-0.026659610240817533,-1.857139520671387,7.499809269502637,33.23943434951265,51.2625183625765,1.3205795475899649,1.0438635839438035,-0.006254424446879625,-1.4697394791225165,10.538611249327511,0.6999988555908203,0.13174366622878964,-1.0539991378784173,-2.169769306579731,0.06177103082289648,-1.6118842222290723,-0.49611405352776217,1.932030834960937,1.1905032220562124,-43.55427856882637,0.5578850843506562,12,1.0049991607666016,1.0749998092651367,0.34999942779541016,-0.2700009346008301,1.3499984741210902,2,0.1509129612938338,-1.63637151799413,19.1299991607666,-1.448281078379125,19.149999618530273,-1.2631531395874351,19.559999465942386,0.1509129612938338
2631,2010-12-16,18.56999969482422,18.82999992370605,18.520000457763672,18.71999931335449,7891600.0,-0.002685345980426801,-1.4800146485492311,0.33333333333332543,35.01482016855999,48.83935649174241,1.200539971518154,1.1388659869773932,0.11396020062586487,-1.3921581957277382,11.395540396047194,0.30999946594237926,0.22429175741282492,-1.095500278472901,-2.2433582209650282,0.052357664019226036,-1.6694292497189664,-0.5215713072268358,1.8649101018066396,3.8460974156878045,-41.24392001208243,0.573928971246064,12,1.015000343322754,1.015000343322754,0.6575002670288086,-0.2199997901916504,1.220001220703125,3,0.17770604193003559,-1.857139520671387,18.6200008392334,-1.63637151799413,19.1299991607666,-1.448281078379125,19.149999618530273,0.17770604193003559
2632,2010-12-17,18.86000061035156,19.1200008392334,18.65999984741211,18.770000457763672,20617600.0,0.01561663544928149,-1.9677351873500277,-0.6000025431379685,42.24138828766557,46.92342469216464,0.7407436567357024,0.8880976037718433,-0.10616781084915772,-1.643511362175925,12.114879663805105,0.5500011444091797,0.18542529837636224,-0.8014993667602575,-1.960505711110084,0.3575069775895692,-1.3810025389351708,-0.22199619458534414,1.4217164391699235,26.153873240469583,-20.157087307257544,0.5795031721749133,12,0.7249994277954137,0.7249994277954137,0.4474992752075231,-0.4900007247924769,1.1499996185302805,4,0.1606574062162982,-1.4800146485492311,18.56999969482422,-1.857139520671387,18.6200008392334,-1.63637151799413,19.1299991607666,0.1606574062162982
2633,2010-12-20,19.049999237060547,19.209999084472656,18.46999931335449,18.75,15355700.0,0.010074158036066372,1.3871001482812413,3.3333192048490274,46.76054052689067,44.75031293840276,0.40699119071304324,0.64948947277896,-0.2287703271712047,-1.7853814731173259,11.621439438174045,0.7399997711181676,0.09232789142414788,-0.5595006942749023,-1.7308153191068953,0.6118139305570907,-1.1451580066908988,0.026156618141094157,1.0907804851203124,55.23802776733293,5.483127193676886,0.5856573124159968,12,0.350000381469723,0.5100002288818359,0.24750089645385742,-0.6799993515014648,1.220001220703125,0,0.11443571614085579,-1.9677351873500277,18.86000061035156,-1.4800146485492311,18.56999969482422,-1.857139520671387,18.6200008392334,0.11443571614085579
2634,2010-12-21,19.06999969482422,19.170000076293945,19.0,19.09000015258789,7910000.0,0.0010498928380406891,-1.125002980235081,-0.0666683620919853,28.67920671502459,40.350270257553355,0.23625592819410102,0.5863034400368079,-0.17781838614531154,-1.7574468637110634,11.101333089605104,0.1700000762939453,-0.020340239716858832,-0.4930002212524407,-1.672850384560654,0.6868499420557725,-1.082925302906549,0.0969248604016677,0.9037019864740046,72.28920923156835,27.696560716582184,0.5899250816541072,12,0.30500030517578125,0.48999977111816406,0.2675004005432129,-0.5299997329711914,0.09000015258789062,1,0.07131623660805197,1.3871001482812413,19.049999237060547,-1.9677351873500277,18.86000061035156,-1.4800146485492311,18.56999969482422,0.07131623660805197
2635,2010-12-22,18.8799991607666,19.100000381469727,18.63999938964844,19.06999969482422,8287200.0,-0.009963321295132777,2.679979858552076,9.499809269502194,19.379845534327472,35.78524004745141,0.2626170047257155,0.7418826305944748,0.07368535520283359,-1.525877628108823,10.959457513094687,0.4600009918212855,-0.14673473372978307,-0.6370007514953606,-1.8492385068722506,0.5752370038815293,-1.2431196291838056,-0.03088187380691565,0.9433322837372486,55.405401922298935,16.830812546397077,0.6061188776884445,12,0.2650003433227539,0.6800003051757812,0.46250104904174805,-0.28999900817871094,0.13000106811523793,2,0.06355936526909911,-1.125002980235081,19.06999969482422,1.3871001482812413,19.049999237060547,-1.9677351873500277,18.86000061035156,0.06355936526909911
2636,2010-12-23,18.93000030517578,19.049999237060547,18.770000457763672,18.8799991607666,5530500.0,0.0026483658173610536,-1.074076167197666,-0.2631631782362094,21.07282045435781,33.582947592826216,0.09394605705292136,0.6562185211713611,0.07639798714941293,-1.528647495513166,10.80991480413622,0.279998779296875,-0.30806003170267005,-0.5429996490478501,-1.7741926227659235,0.6881933246702232,-1.1585961359068868,0.07259683781118653,0.7579979262131324,62.16231541885665,29.1670196768884,0.615596486859036,12,0.21499919891357422,0.6299991607666016,0.3874998092651367,-0.3000001907348633,0.6399993896484375,3,0.054939196588092765,2.679979858552076,18.8799991607666,-1.125002980235081,19.06999969482422,1.3871001482812413,19.049999237060547,0.054939196588092765
2637,2010-12-27,18.71999931335449,18.8700008392334,18.51000022888184,18.809999465942386,6343600.0,-0.011093554592488508,2.4285299086301455,-1.7999618539005808,20.99238808534426,31.821869633042375,0.19250651006472097,0.8416381705575695,0.34291743178680534,-1.276787343477519,10.982473425521325,0.42000007629394176,-0.48859391547316733,-0.7100006103515675,-1.9847598303176355,0.5647586096145005,-1.3473802203345997,-0.07262100036853525,0.846199026230984,33.783794233103684,6.252566323378922,0.6373796099830339,12,0.2750005722045934,0.8400001525878942,0.5800008773803746,-0.08999919891357067,0.7800006866455114,0,0.057158207340826994,-1.074076167197666,18.93000030517578,2.679979858552076,18.8799991607666,-1.125002980235081,19.06999969482422,0.057158207340826994
2638,2010-12-28,18.549999237060547,18.75,18.3700008392334,18.700000762939453,6148500.0,-0.009081200989824123,2.0399932861328125,1.6666807951509726,20.073008198107843,29.717050257754536,0.29999360867894254,0.99574568214911,0.5699153180900893,-1.0635756306382191,12.039553003225091,0.37999916076660156,-0.626138093743883,-0.8375006675720229,-2.1717600706615805,0.4967587355175347,-1.5046303691168035,-0.17037096602724233,0.9065791999018273,22.499821185895144,-1.3991937174457973,0.6671297015447796,12,0.2850008010864258,0.9600009918212891,0.7500009536743164,0.0800008773803711,0.9300003051757812,1,0.07870625616546634,2.4285299086301455,18.71999931335449,-1.074076167197666,18.93000030517578,2.679979858552076,18.8799991607666,0.07870625616546634
2639,2010-12-29,18.440000534057614,18.600000381469727,18.40999984741211,18.559999465942386,4007100.0,-0.005929849462374626,-1.1111134658585173,0.7999847413662037,19.92756227212037,28.237953360266506,0.33729296754449933,1.0957676017577462,0.7435788033377797,-0.9115242555088763,13.153758474826388,0.1900005340576172,-0.678835458723114,-0.9054993629455588,-2.3052811277056726,0.4942824018145551,-1.6053902453256157,-0.20560848056550185,0.8861885911772838,9.589005303999722,-13.15224658799295,0.6998908823800577,12,0.3499994277954137,1.0699996948242223,0.8074998855590856,0.18999958038330433,1.3099994659423864,2,0.09924077389944519,2.0399932861328125,18.549999237060547,2.4285299086301455,18.71999931335449,-1.074076167197666,18.93000030517578,0.09924077389944519
2640,2010-12-30,18.3700008392334,18.440000534057614,18.190000534057614,18.40999984741211,5560100.0,-0.003796078785080814,3.9999809265867863,0.3333280350955075,22.17745253742592,26.811579179029383,0.4113596720508994,1.0768494287430315,0.8838677299575792,-0.8026454330346553,13.658771430370042,0.25,-0.6883608460221886,-0.883999061584472,-2.2878343640643415,0.5198362408953976,-1.5859167128244067,-0.18208141034453718,0.8414456916813187,20.930299609436837,-4.2302970871506105,0.7019176512399347,12,0.3299989700317383,1.0499992370605469,0.8174991607666016,0.25999927520751953,1.7199993133544922,3,0.04300484333628796,-1.1111134658585173,18.440000534057614,2.0399932861328125,18.549999237060547,2.4285299086301455,18.71999931335449,0.04300484333628796
2641,2010-12-31,18.549999237060547,18.549999237060547,18.200000762939453,18.36000061035156,5687500.0,0.009798496984426919,2.6842210934206037,-4.750083448571926,29.554645553521183,25.401941097457787,0.2550467439411932,0.7867594029950595,0.7667384746364405,-0.9330623676859275,13.743596186668212,0.34999847412109375,-0.7068838854118589,-0.608500671386718,-1.9239839586886234,0.7069826159151873,-1.266242315037669,0.04924097226423285,0.5184448542941773,52.94096197646133,25.217768173114194,0.6577416436509526,12,0.15000057220458984,0.8700008392333984,0.6075010299682617,0.0800008773803711,1.6900005340576172,4,0.02479789815313138,3.9999809265867863,18.3700008392334,-1.1111134658585173,18.440000534057614,2.0399932861328125,18.549999237060547,0.02479789815313138
2642,2011-01-03,18.540000915527344,18.899999618530273,18.38999938964844,18.739999771118164,13439100.0,-0.0005389930967343304,-1.03999313357113,-1.0526331640130708,35.26571606274908,24.124738379219835,0.2401319829853712,0.6820870986139553,0.8346607606071004,-0.8687262396852127,13.47643717198137,0.5100002288818324,-0.6559090626892505,-0.5234990119934082,-1.7181938243193429,0.6711958003325265,-1.1208464181563755,0.07384839416955913,0.40546107780578566,49.29589194184485,17.634590982218135,0.5973474061629666,1,0.1399993896484375,0.8799991607666016,0.6699991226196289,0.08999919891357422,1.3299999237060547,0,0.05555548697056678,2.6842210934206037,18.549999237060547,3.9999809265867863,18.3700008392334,-1.1111134658585173,18.440000534057614,0.05555548697056678
2643,2011-01-04,18.1200008392334,18.729999542236328,17.950000762939453,18.559999465942386,29101600.0,-0.022653724679279397,1.0,2.200005722078658,29.55466837581757,24.222011897085718,0.5747832065162761,0.9856536964131912,1.2940691547448466,-0.3980353696123089,13.429668832805147,0.779998779296875,-0.6206186353644796,-0.8374991416931152,-1.9670983648363425,0.292100081450112,-1.402298753264727,-0.2726995301215034,0.779998779296875,17.89476642982053,-15.379746365476628,0.5647996115716131,1,0.4049997329711914,1.1799993515014648,1.1274995803833008,0.5099992752075195,1.5499992370605469,1,0.07615889055471947,-1.03999313357113,18.540000915527344,2.6842210934206037,18.549999237060547,3.9999809265867863,18.3700008392334,0.07615889055471947
2644,2011-01-05,18.559999465942386,18.559999465942386,17.780000686645508,17.959999084472656,15256400.0,0.024282483793063747,1.5999942779577205,-1.3636414866961988,48.74997019764927,27.485359081899254,0.061277102811306605,0.43982846473956627,0.9035951466858947,-0.7818749428253966,13.270773523160592,0.7799987792968786,-0.6256775621685797,-0.3160004615783656,-1.2965564043436721,0.664555481186941,-0.8062784329610189,0.1742775098042877,0.3400001525878871,69.64281456807059,30.97520209797429,0.49027797138265355,1,-0.14499950408935902,0.6550006866455043,0.7625007629394496,0.0700006484985316,1.1900005340576136,2,0.04956897105423641,1.0,18.1200008392334,-1.03999313357113,18.540000915527344,2.6842210934206037,18.549999237060547,0.04956897105423641
2645,2011-01-06,19.559999465942386,19.65999984741211,18.549999237060547,18.71999931335449,17352100.0,0.053879311895186355,1.134614679235594,1.3999993642175301,64.77613113006825,32.34128249031153,-0.9299110908120483,-0.6352720586363425,-0.03230479889302984,-1.7220452168117681,12.889539626126679,1.1100006103515625,-0.6412800165648136,0.710999584198003,-0.15011053200682412,1.5721097004028302,0.28044452609558945,1.1415546423004166,-1.7799987792968786,94.68082839840491,49.47663338705921,0.43055505810241346,1,-0.8399991989135778,-0.34499931335449574,-0.2099990844726598,-0.9299993515014684,0.2100009918212855,3,0.00971372900027112,1.5999942779577205,18.559999465942386,1.0,18.1200008392334,-1.03999313357113,18.540000915527344,0.00971372900027112
2646,2011-01-07,20.040000915527344,20.34000015258789,19.459999084472656,19.850000381469727,23809100.0,0.02453995208030202,1.227853602358355,0.22619107088523477,66.6666846266497,37.41620432823435,-1.3811424997348567,-1.1514698583447007,-0.479670074336056,-2.139936047712741,13.08859558503131,0.8800010681152344,-0.590271753435399,1.176500988006591,0.24464909940050106,2.108352876612681,0.7105750437035461,1.642426932309636,-2.260000228881836,88.28127735760634,38.987418700345586,0.46592594430304524,1,-0.9800004959106445,-0.8250007629394531,-0.6475005149841309,-1.4100008010864258,-1.260000228881836,4,0.002494971795226064,1.134614679235594,19.559999465942386,1.5999942779577205,18.559999465942386,1.0,18.1200008392334,0.002494971795226064
2647,2011-01-10,20.280000686645508,20.450000762939453,19.76000022888184,19.959999084472656,15554000.0,0.011976035935817197,1.0909051501165974,1.6842142247653467,67.1309477827194,42.64486428208008,-1.5383598572762516,-1.4068955005399602,-0.6996909263408142,-2.3196311659567073,13.931724262086451,0.6900005340576136,-0.4866320486884348,1.3805006980895982,0.2927608461021656,2.468240550077031,0.8366307720958801,1.9243706240833163,-2.3976000213623045,93.63295612598216,43.228332397889936,0.5438699259937165,1,-1.1649999618530273,-1.0650005340576172,-0.7375006675720215,-1.6500005722045898,-1.4500007629394567,0,-0.001972431665334451,1.227853602358355,20.040000915527344,1.134614679235594,19.559999465942386,1.5999942779577205,18.559999465942386,-0.001972431665334451
2648,2011-01-11,20.530000686645508,20.65999984741211,20.25,20.450000762939453,11327200.0,0.012327415756185234,1.411776255630915,0.2499985098913413,69.10997169433072,48.10957644010345,-1.6516486422631793,-1.6318754507312114,-0.9289740945811005,-2.505983179852411,14.961492529662657,0.4099998474121094,-0.37784687894935587,1.5615006446838393,0.253979265483661,2.8690220238840176,0.9077399550837484,2.2152613342839302,-2.4935440155029305,95.48613893581836,45.87314352953199,0.6537606896000892,1,-1.3100004196166992,-1.3100004196166992,-0.715001106262207,-1.9000005722045898,-1.510000228881836,1,-0.03214806747870347,1.0909051501165974,20.280000686645508,1.227853602358355,20.040000915527344,1.134614679235594,19.559999465942386,-0.03214806747870347
2649,2011-01-12,20.989999771118164,20.989999771118164,20.3799991607666,20.71999931335449,12935100.0,0.022406189434366564,3.51851537885531,3.3750089407052872,75.79465158445318,54.06704300088426,-1.9130707587637303,-2.050514147336841,-1.3698986886455415,-2.9189721749623843,15.925119186968406,0.6100006103515625,-0.2318444494294738,1.928499698638916,0.33852738361076007,3.518472013667072,1.133513541124838,2.723485856152994,-2.7436596458740254,100.0,49.0080027767086,0.7949861575140789,1,-1.6049995422363281,-1.6049995422363281,-1.1649999618530273,-2.359999656677246,-2.100000381469723,2,-0.06288707523668069,1.411776255630915,20.530000686645508,1.0909051501165974,20.280000686645508,1.227853602358355,20.040000915527344,-0.06288707523668069
2650,2011-01-13,21.43000030517578,21.5,20.770000457763672,21.01000022888184,15789000.0,0.020962388702026047,1.6071437086385945,1.5555532008081157,77.90181232352751,59.43895041977385,-2.0935189622122508,-2.3918331798475734,-1.7891871290730776,-3.3019012435670447,16.636974552517753,0.7299995422363281,-0.04072091109202702,2.2280002593994155,0.3346254528123609,4.12137506598647,1.2813128561058882,3.174687662692943,-2.9092942153442394,96.56864395052864,45.0485242526706,0.9466874032935269,1,-1.7899999618530273,-1.7899999618530273,-1.580000400543213,-2.8000001907348633,-3.200000762939453,3,-0.0783947868059538,3.51851537885531,20.989999771118164,1.411776255630915,20.530000686645508,1.0909051501165974,20.280000686645508,-0.0783947868059538
2651,2011-01-14,21.8700008392334,21.8799991607666,21.290000915527344,21.479999542236328,12481200.0,0.020531989164337405,1.8780546807035825,0.9285743479820788,83.4395402272785,64.79159754916601,-2.249623345745764,-2.710920044405203,-2.2048700058877273,-3.6896758888756764,17.405344128731056,0.5899982452392578,0.18934458203408155,2.5030007362365723,0.29286012798431216,4.713141344488832,1.3979304321104422,3.6080710403627023,-2.9917794801816413,99.52838082213965,43.87424123154344,1.1050703041261307,1,-2.0400009155273438,-2.0400009155273438,-2.02000093460083,-3.2400007247924805,-3.9000015258789062,4,-0.0960219616316822,1.6071437086385945,21.43000030517578,3.51851537885531,20.989999771118164,1.411776255630915,20.530000686645508,-0.0960219616316822
2652,2011-01-18,21.88999938964844,22.01000022888184,21.540000915527344,21.549999237060547,10643600.0,0.0009144284246742629,-1.6111305379830865,0.8717923637839806,86.62285893548051,71.13250761135077,-1.949457576069289,-2.6269655840000254,-2.2265746087956337,-3.6617518904406374,18.785805237513458,0.46999931335449574,0.42988052478875716,2.371499347686772,-0.09306464488097888,4.836063340254523,1.1392173514028947,3.603781343970649,-2.5915291383566057,93.18177138478913,31.95684721505883,1.2322819962838754,1,-1.9949989318847692,-1.9949989318847692,-2.0399994850158727,-3.259999275207523,-3.879999160766605,1,-0.14207395110634946,1.8780546807035825,21.8700008392334,1.6071437086385945,21.43000030517578,3.51851537885531,20.989999771118164,-0.14207395110634946
2653,2011-01-19,21.229999542236328,21.59000015258789,21.059999465942386,21.559999465942386,13418100.0,-0.030150747638861053,1.717943200324719,-0.9705875753121883,77.29943051962427,74.304669869348,-0.8961511272051439,-1.8922903583044288,-1.585011823428367,-2.9487182421260343,19.640261243392267,0.8299999237060547,0.6398228402341353,1.6024994850158691,-0.9654805492425247,4.170479519274263,0.31850946788667045,2.886489502145068,-1.4976844945300911,52.14722849553576,-14.964488381576913,1.283990017129197,1,-0.9499998092651367,-1.3349990844726562,-1.3649992942810059,-2.59999942779541,-2.309999465942383,2,-0.113047558656587,-1.6111305379830865,21.88999938964844,1.8780546807035825,21.8700008392334,1.6071437086385945,21.43000030517578,-0.113047558656587
2654,2011-01-20,20.43000030517578,20.8700008392334,20.059999465942386,20.770000457763672,18861100.0,-0.03768248960481502,1.999999999999987,1.0303037308903742,67.63699854891127,74.62254402699723,0.22015495868539148,-1.0384194865228586,-0.8121587434422253,-2.1089000209769218,20.00616405090416,1.1700000762939418,0.8258920445103897,0.7345002174377449,-1.8433281966205506,3.3123286314960403,-0.5544139895914029,2.0234144244668926,1.5799999237060582,18.97439458821808,-51.74914578692491,1.2889142070291473,1,0.30499935150146484,-0.5349998474121094,-0.567500114440918,-1.8000001907348633,-2.1499996185302734,3,-0.06901614421684066,1.717943200324719,21.229999542236328,-1.6111305379830865,21.88999938964844,1.8780546807035825,21.8700008392334,-0.06901614421684066
2655,2011-01-21,20.07999992370605,20.799999237060547,19.979999542236328,20.739999771118164,11909000.0,-0.017131687530178907,1.1025666105872687,1.9411751506243864,62.72879866479163,74.18500114234634,0.7282586459501772,-0.6260041065934026,-0.48361512409831775,-1.719114919408213,19.812388683082844,0.8199996948242188,1.0813005970398386,0.32449979782104066,-2.229155790338819,2.8781553859809,-0.9523279962588909,1.6013275919009722,1.8910002899169989,4.926125499739083,-65.23584868489468,1.2768277940799302,1,0.8050003051757884,-0.18499946594237926,-0.2599997520446742,-1.4499998092651332,-2.0599994659423793,4,-0.059262975028835485,1.999999999999987,20.43000030517578,1.717943200324719,21.229999542236328,-1.6111305379830865,21.88999938964844,-0.059262975028835485
2656,2011-01-24,19.96999931335449,20.440000534057614,19.90999984741211,20.1299991607666,12730300.0,-0.00547811806621068,-2.785735694822863,0.24242406727740778,61.70211703256442,73.58179772566244,0.9245070822636485,-0.4575534842425064,-0.3906666623036834,-1.5606237400472303,19.57412542101678,0.5300006866455043,1.2643873940753032,0.16249923706054403,-2.362573983328538,2.687572457449626,-1.100037373133997,1.425035847255085,1.921360873413093,2.857116906825862,-67.0549504418221,1.2625366101945406,1,0.990000724792484,-0.07499885559081676,-0.30999898910522106,-1.3399991989135707,-1.9799995422363246,0,-0.08713068757867082,1.1025666105872687,20.07999992370605,1.999999999999987,20.43000030517578,1.717943200324719,21.229999542236328,-0.08713068757867082
2657,2011-01-25,19.790000915527344,19.979999542236328,19.56999969482422,19.950000762939453,12220900.0,-0.00901344036135121,2.727315288446533,0.9999999999999778,64.22488009204665,73.0390097698531,1.1484625920079097,-0.20372836174000497,-0.22242649482111432,-1.3379583271393614,18.95696683393457,0.4099998474121094,1.3169205422904717,-0.07099924087524556,-2.5438573056020104,2.4018588238515193,-1.307428273238628,1.1654297914881369,1.9824776508789093,10.891147071653972,-62.89085932011585,1.2364290323633829,1,0.9999990463256836,0.10499954223632812,-0.2050008773803711,-1.1600008010864258,-1.5700016021728551,1,-0.09196571591590319,-2.785735694822863,19.96999931335449,1.1025666105872687,20.07999992370605,1.999999999999987,20.43000030517578,-0.09196571591590319
2658,2011-01-26,20.01000022888184,20.11000061035156,19.63999938964844,19.959999084472656,7319300.0,0.011116690408128349,2.7599810792459665,-0.31250745058772456,62.83187035695452,71.59870074457548,0.9464762373399545,-0.32542451274229833,-0.44574483429032696,-1.5226794460733224,18.04478969035566,0.4700012207031179,1.332869270328466,0.07600002288818786,-2.3188750207975772,2.470875066573953,-1.1214374989546947,1.2734375447310704,1.5862800277978515,33.84616513223077,-38.7880842330195,1.1974375218428823,1,0.7799997329711879,-0.11499977111816762,-0.42500019073486683,-1.3800001144409215,-3.8800010681152415,2,-0.09995002384424079,2.727315288446533,19.790000915527344,-2.785735694822863,19.96999931335449,1.1025666105872687,20.07999992370605,-0.09995002384424079
2659,2011-01-27,20.270000457763672,20.489999771118164,20.040000915527344,20.209999084472656,10328500.0,0.012993514538123474,-1.2500071525983005,1.1999999999999147,57.23015569953687,69.30185000857651,0.6410129332298062,-0.465144440986375,-0.6932161388980305,-1.7485652074747655,17.21710003882263,0.4799995422363246,1.3372700030078875,0.24450025558471822,-2.04766911075955,2.5366696219289864,-0.9015844275874159,1.3905849387568523,1.164177353967581,56.91065231347518,-12.400527638146812,1.1460846831721345,1,0.5199995040893555,-0.375,-0.7900009155273438,-1.640000343322754,-4.460000038146973,3,-0.06660090532719543,2.7599810792459665,20.01000022888184,2.727315288446533,19.790000915527344,-2.785735694822863,19.96999931335449,-0.06660090532719543
2660,2011-01-28,19.15999984741211,20.309999465942386,19.09000015258789,20.25,17027600.0,-0.05476075901746802,1.0165293164435585,-18.16625341725475,42.05774793651625,64.7038730873807,1.5591083304621343,0.7452867387133466,0.43246998489293276,-0.6126341081636397,16.142170506189895,1.2199993133544957,1.2812456249485358,-0.9050003051757827,-3.1023144417753272,1.2923138314237619,-2.003657373475555,0.1936567631239896,2.12504371496658,4.999979564116223,-59.35410587446153,1.0986570682997716,1,1.390000343322754,0.7350006103515625,0.30749988555908203,-0.4499998092651367,-2.9699993133544957,4,-0.045928975353591195,-1.2500071525983005,20.270000457763672,2.7599810792459665,20.01000022888184,2.727315288446533,19.790000915527344,-0.045928975353591195
2661,2011-01-31,19.01000022888184,19.31999969482422,18.81999969482422,19.190000534057614,14053200.0,-0.007828790173530664,1.272734366194741,0.16513787153920612,38.348613129285454,59.34006799780347,1.408915561186756,0.9818557110782713,0.603183118313396,-0.4414644520150155,15.386007570045013,0.5,1.1391733133308897,-1.0779999732971142,-3.2174104548193014,1.061410508225073,-2.147705214058206,-0.008294732536022309,2.0555389925177714,11.377276968709417,-47.237802007824236,1.069705240761093,1,1.1949996948242152,0.8850002288818324,0.34249925613402965,-0.2899999618530309,-2.85000038146973,0,-0.05207784109408187,1.0165293164435585,19.15999984741211,-1.2500071525983005,20.270000457763672,2.7599810792459665,20.01000022888184,-0.05207784109408187
2662,2011-02-01,19.56999969482422,19.770000457763672,19.1299991607666,19.290000915527344,12508400.0,0.029458151457124826,-1.1333295186506196,-1.555546136565992,41.6666528692866,55.380870481099294,0.5422378348010177,0.5301591942772745,0.06438386897271187,-0.9769822635023644,15.186649085811327,0.7600002288818324,0.9397309749462792,-0.5695004463195801,-2.5987650058661877,1.4597641132270276,-1.5841327260928857,0.44513183345372553,1.2260747833863448,44.91017758899722,-8.66748753228564,1.014632279773304,2,0.27500057220458984,0.3250007629394531,-0.2175002098083496,-0.8499994277954102,-3.729999542236328,1,-0.08073581749334036,1.272734366194741,19.01000022888184,1.0165293164435585,19.15999984741211,-1.2500071525983005,20.270000457763672,-0.08073581749334036
2663,2011-02-02,19.5,19.63999938964844,19.209999084472656,19.299999237060547,9701800.0,-0.003576887885324398,-1.2631531395874303,0.714291553133515,36.12662386673415,51.87971773863517,0.38110749279439915,0.7471528043852658,0.11813388340377173,-0.8765919133279851,14.303691456757184,0.4300003051757848,0.6453475974312113,-0.7085000991821282,-2.532056931074539,1.1150567327102827,-1.6202785151283337,0.20327831676407726,1.0589455042042033,40.71857928802219,-6.698348045681719,0.9117784159462055,2,0.3099994659423828,0.3950004577636719,-0.22250032424926758,-0.744999885559082,-3.8299999237060547,2,-0.06564106085361598,-1.1333295186506196,19.56999969482422,1.272734366194741,19.01000022888184,1.0165293164435585,19.15999984741211,-0.06564106085361598
2664,2011-02-03,19.479999542236328,19.709999084472656,19.34000015258789,19.40999984741211,12334400.0,-0.0010256645007010734,-2.5238147138964577,0.3499971389879647,30.30301045304759,48.27685238177472,0.2818145998346324,0.8849849525827906,0.12421863831717417,-0.8331937686170008,13.099992148974152,0.3699989318847656,0.3117175220695607,-0.7745005607604973,-2.4644894384929152,0.9154883169719206,-1.6194949996267063,0.07049387810571162,0.8702724648422766,44.29529857691278,2.967851300376573,0.8449944388662092,2,0.17500019073486328,0.41500091552734375,-0.30749940872192383,-0.7249994277954102,-3.84999942779541,3,-0.17197127619055097,-1.2631531395874303,19.5,-1.1333295186506196,19.56999969482422,1.272734366194741,19.01000022888184,-0.17197127619055097
2665,2011-02-04,19.75,20.040000915527344,19.559999465942386,19.600000381469727,18173500.0,0.01386039343472567,-3.1738993423836055,2.142861035422343,27.82424449192868,44.51264432170409,-0.04461034859920332,0.6639919089346193,-0.1503993962200596,-1.0775099670335955,13.835135862239062,0.5600013732910156,0.04450933737060225,-0.5140001296997063,-2.189626054634484,1.1616257952350715,-1.3518130921670952,0.3238128327676826,0.4166393296080777,76.2294569377392,40.518152585621365,0.8378129624673887,2,-0.0950002670288086,0.14500045776367188,-0.5999999046325684,-0.994999885559082,-4.159999847412109,4,-0.19949364963966076,-2.5238147138964577,19.479999542236328,-1.2631531395874303,19.5,-1.1333295186506196,19.56999969482422,-0.19949364963966076
2666,2011-02-07,20.09000015258789,20.239999771118164,19.700000762939453,19.81999969482422,14145000.0,0.017215197599386833,-1.1176501387507198,1.8000076294139338,32.35294337641196,40.971318019966894,-0.40878655263086117,0.34565135840487216,-0.4914838851227401,-1.3876719530531716,13.75276374090718,0.5399990081787109,-0.12470965282233948,-0.17649993896484517,-1.850867438673884,1.4978675607441936,-1.0136836888193628,0.6606838108896724,-1.2700004577636719,86.48652828373085,55.64707855843404,0.8371837498545192,2,-0.4350004196166992,-0.19499969482421875,-1.0300002098083496,-1.3350000381469727,-4.730000495910646,0,-0.19412641059775693,-3.1738993423836055,19.75,-2.5238147138964577,19.479999542236328,-1.2631531395874303,19.5,-0.19412641059775693
2667,2011-02-08,20.239999771118164,20.420000076293945,19.850000381469727,20.07999992370605,11278500.0,0.0074663821498752725,1.1923045886366137,0.5925910227610016,39.21568464492342,38.34729738529677,-0.5456186416429212,0.20290432837735395,-0.6334324808655509,-1.5066582415907455,13.606937289912963,0.5699996948242188,-0.2393971295238373,-0.024500274658201704,-1.698895435629037,1.6498948863126337,-0.8616978551436212,0.8126973058272178,-1.3916000747680677,85.12395391471163,54.626018349052764,0.8371975804854183,2,-0.5850000381469727,-0.3449993133544922,-1.179999828338623,-1.484999656677246,-4.819999694824219,1,-0.2015810261780776,-1.1176501387507198,20.09000015258789,-3.1738993423836055,19.75,-2.5238147138964577,19.479999542236328,-0.2015810261780776
2668,2011-02-09,19.8700008392334,20.309999465942386,19.790000915527344,20.190000534057614,10596500.0,-0.018280579845299294,-1.1666626930199069,-1.9999999999999334,43.26923385527159,36.796083847045075,-0.22078494860848252,0.549073799556723,-0.2537131158230679,-1.1169032721833005,13.151095414008687,0.5199985504150426,-0.3544025857932027,-0.36149921417236186,-2.0398728022424812,1.3168743738977575,-1.2006860082074233,0.4776875798626996,-0.9587371276855485,49.07414111908391,16.411405266342385,0.83918679403506,2,-0.2500009536743164,0.024999618530273438,-0.8200006484985352,-1.0100011825561523,-4.250000953674316,2,-0.20281834506459884,1.1923045886366137,20.239999771118164,-1.1176501387507198,20.09000015258789,-3.1738993423836055,19.75,-0.20281834506459884
2669,2011-02-10,19.670000076293945,19.76000022888184,19.46999931335449,19.739999771118164,10685300.0,-0.010065463235640726,4.27271466222756,0.21874925494123218,44.88778031139742,37.11053188869854,-0.12834113793479318,0.6799757530976578,-0.042247015692446155,-0.8944364623089456,12.096142311463117,0.4000015258789098,-0.4814236323754848,-0.49549999237060405,-2.1519575615721322,1.1609575768309242,-1.3237287769713681,0.33272879223016005,-0.6983869101562519,21.052694981067365,-14.494004433401532,0.8282287846007639,2,-0.05000019073486328,0.22500038146972656,-0.7574996948242188,-0.7349996566772461,-4.159999847412109,3,-0.2033553627089587,-1.1666626930199069,19.8700008392334,1.1923045886366137,20.239999771118164,-1.1176501387507198,20.09000015258789,-0.2033553627089587
2670,2011-02-11,19.75,19.8700008392334,19.51000022888184,19.6200008392334,7588300.0,0.0040671033754835495,-1.0571441027569546,-1.8571389645776566,47.23618788832902,38.09804019525893,-0.1294626409503259,0.49293410082333367,-0.13927449555916382,-0.9490416726052402,10.475048874706117,0.36000061035155895,-0.616015715126089,-0.3315000534057617,-1.8851615948746527,1.2221614880631293,-1.1083308241402072,0.4453307173286838,-0.7204513574560565,29.47373281881835,-9.786297852401816,0.7768307707344454,2,0.024999618530273438,0.5299997329711914,-0.934999942779541,-0.6649999618530273,-4.119999885559082,4,-0.208607589142232,4.27271466222756,19.670000076293945,-1.1666626930199069,19.8700008392334,1.1923045886366137,20.239999771118164,-0.208607589142232
2671,2011-02-14,19.770000457763672,20.18000030517578,19.59000015258789,19.780000686645508,10210100.0,0.001012681405755611,-2.189182780289401,-0.07692533415496575,49.73821388270304,38.99488030786076,-0.03388298288566105,0.32416010490203107,-0.18480297911407817,-0.9381637899535065,8.542636949336762,0.5900001525878906,-0.7319929414848367,-0.20649957656860352,-1.5158707987414068,1.1028716456041998,-0.861185187655007,0.4481860345177999,-0.684833757869729,31.57904247160086,-10.803931366099864,0.6546856110864018,2,0.044999122619628906,0.6449995040893555,-0.8025002479553223,-0.630000114440918,-3.810000419616699,0,-0.21143147235154958,-1.0571441027569546,19.75,4.27271466222756,19.670000076293945,-1.1666626930199069,19.8700008392334,-0.21143147235154958
2672,2011-02-15,18.780000686645508,19.770000457763672,18.6299991607666,19.709999084472656,32296000.0,-0.05007585979743323,1.1714286752297445,92.99771123402633,36.60131262149471,39.04762350283416,0.9300783592846784,1.1270022726511044,0.7682832614761779,0.07519525782920411,6.414162970780643,1.1400012969970703,-0.6933618762722062,-1.040999412536621,-2.1102025636822006,0.028203738608958417,-1.5756009881094108,-0.5063978369638313,1.6399993896484375,8.928660632785482,-33.107591479381995,0.5346015755727892,2,0.7449989318847656,1.539999008178711,0.3574995994567871,0.3599996566772461,-2.4700012207031214,1,-0.18210867438360812,-2.189182780289401,19.770000457763672,-1.0571441027569546,19.75,4.27271466222756,19.670000076293945,-0.18210867438360812
2673,2011-02-16,18.82999992370605,18.979999542236328,18.690000534057614,18.979999542236328,14223500.0,0.0026623660933142723,2.8666632758160766,0.161290190263485,33.56163458938208,39.40969285131577,0.8661274999122774,0.9359697316060291,0.6876380211713453,0.04317536057532223,5.0635841338429755,0.2899990081787145,-0.6140447233464101,-0.8710001945495627,-1.804469113358092,0.062468724258966546,-1.3377346539538273,-0.40426573514529807,1.5542001342773482,12.903265501502883,-26.125744698833177,0.4667344594042648,2,0.6949996948242223,1.4899997711181676,0.3350005149841344,0.4800004959106481,-2.760000228881829,2,-0.18109399156816153,1.1714286752297445,18.780000686645508,-2.189182780289401,19.770000457763672,-1.0571441027569546,19.75,-0.18109399156816153
2674,2011-02-17,19.020000457763672,19.34000015258789,18.649999618530273,18.75,12785600.0,0.010090309868690861,-1.9361648594247127,-1.8000076294138911,47.97688689750368,41.6488753408241,0.6749972713681203,0.6692312107784346,0.470179323935362,-0.12292800273741733,4.984894713461455,0.6900005340576172,-0.5884716008074307,-0.6104996681213386,-1.5249329804592122,0.303933644216535,-1.0677163242902736,-0.15328301195240357,1.3291155822753922,25.161355422465103,-17.42142765887154,0.45721665616893603,2,0.5049991607666016,1.2999992370605469,0.19999980926513672,0.36999988555908203,-2.8700008392333984,3,-0.17875922662329702,2.8666632758160766,18.82999992370605,1.1714286752297445,18.780000686645508,-2.189182780289401,19.770000457763672,-0.17875922662329702
2675,2011-02-18,18.88999938964844,19.1200008392334,18.75,19.059999465942386,9349100.0,-0.006834966613377014,1.5517050873097407,-0.6296288447138275,48.25580202611404,43.41585963523544,0.7489369899658875,0.7436359307026521,0.5735468950777367,0.029339199513064074,5.010327266243881,0.37000083923339844,-0.5271807829912731,-0.6810007095336879,-1.6266144674998344,0.2646130484324587,-1.1538075885167594,-0.20819383055061635,1.4247343128051746,16.774195930090414,-28.526689351919202,0.47280687898307266,2,0.6350002288818324,1.4300003051757777,0.4950008392333949,0.5000009536743129,-2.769998550415039,4,-0.1789306124921749,-1.9361648594247127,19.020000457763672,2.8666632758160766,18.82999992370605,1.1714286752297445,18.780000686645508,-0.1789306124921749
2676,2011-02-22,18.229999542236328,18.670000076293945,18.149999618530273,18.40999984741211,13068200.0,-0.03493911427936769,-2.058824849375624,1.058824849375624,31.073449067339084,42.51116679328163,1.248659198891346,1.33504397818227,1.2099781492966741,0.7047999224102526,5.414494409473801,0.7399997711181676,-0.45072464092674736,-1.2540005683898912,-2.3528116686829783,-0.155189468096804,-1.803406118536433,-0.7045950182433494,2.0510394693835465,4.938264337190806,-38.74266303647357,0.5494055501465428,2,1.0,1.8500003814697266,1.4100008010864258,1.4100008010864258,-2.2599992752075213,1,-0.1426220237565876,1.5517050873097407,18.88999938964844,-1.9361648594247127,19.020000457763672,2.8666632758160766,18.82999992370605,-0.1426220237565876
2677,2011-02-23,17.969999313354492,18.209999084472656,17.889999389648438,18.200000762939453,14076900.0,-0.014262218069696186,1.5600170899741361,1.2777836646462934,29.49061538815552,40.98020918582429,1.2882729846584162,1.5301550072039447,1.449027848499746,0.9819398667762798,5.910838984772884,0.3400001525878906,-0.3913721471968046,-1.4230007171630845,-2.7018179620008205,-0.14418347232534856,-2.0624093395819507,-0.7835920947442183,2.2257981225418,5.517233214683157,-36.946429252520026,0.6394086224188676,2,1.0650005340576172,1.9800004959106445,1.8600006103515625,1.8600006103515625,-2.419999122619627,2,-0.11185305242130861,-2.058824849375624,18.229999542236328,1.5517050873097407,18.88999938964844,-1.9361648594247127,19.020000457763672,-0.11185305242130861
2678,2011-02-24,18.010000228881836,18.15999984741211,17.600000381469727,18.040000915527344,13616300.0,0.002225983141669774,3.148166462979577,0.1304369459394462,30.400019124339224,39.37045794281782,1.0691132567004118,1.4046539388018289,1.4013268056209363,0.9596449510241278,6.735974698859209,0.5599994659423828,-0.3816454283465269,-1.282999801635743,-2.6671220618722984,0.10112245860081259,-1.9750609317540189,-0.5909386715174669,2.0474493242395866,23.563212720920877,-17.897572874513013,0.6920611301182769,2,0.880000114440918,1.5850000381469727,1.885000228881836,1.885000228881836,-2.0799999237060565,3,-0.09439204560437675,1.5600170899741361,17.969999313354492,-2.058824849375624,18.229999542236328,1.5517050873097407,18.88999938964844,-0.09439204560437675
2679,2011-02-25,18.920000076293945,18.93000030517578,18.299999237060547,18.32999992370605,15570300.0,0.05052747561617377,1.0655752057433023,-19.66622162883857,40.54670070059198,38.627181588624815,0.04641933485785543,0.409315577615331,0.49468712182409647,0.07713360037735129,6.810068472521505,0.9200000762939453,-0.4198715541254394,-0.30549993515014506,-1.6188722620531522,1.007872391752862,-0.9621860986016486,0.3511862283013585,0.94085354309534,86.8420590324224,47.72294596356173,0.6566861634515028,2,-0.029999732971191406,0.3150005340576172,1.1675000190734863,0.9750003814697266,-3.390000343322752,4,-0.1506342690262812,3.148166462979577,18.010000228881836,1.5600170899741361,17.969999313354492,-2.058824849375624,18.229999542236328,-0.1506342690262812
2680,2011-02-28,18.280000686645508,18.90999984741211,18.149999618530273,18.90999984741211,17745000.0,-0.03382660608180088,1.4127023533080432,-1.0677949115830925,30.70363262436095,36.51222811547569,0.5095559832069512,1.032968151711227,1.1471203912088477,0.7464481480706482,6.626253570669172,0.7700004577636719,-0.4819731921496597,-0.9014993667602553,-2.28138924822969,0.47839051470917937,-1.5914443074949745,-0.2115544260255362,1.399984673710211,51.127845427310646,17.256814200090425,0.689944940734718,2,0.4049997329711914,0.9199991226196289,2.034999370574951,1.614999771118164,-2.4300003051757812,0,-0.11652084180014888,1.0655752057433023,18.920000076293945,3.148166462979577,18.010000228881836,1.5600170899741361,17.969999313354492,-0.11652084180014888
2681,2011-03-01,18.020000457763672,18.530000686645508,18.020000457763672,18.3799991607666,12317000.0,-0.01422320673498545,-1.833344812787759,0.5714272739107662,26.875012665983988,35.431528120418946,0.5534102285445037,1.280657201349932,1.418401567064734,1.0422134837022554,6.185585270727268,0.5100002288818359,-0.5546511147098272,-1.111999607086183,-2.5856360363738418,0.36163682220147564,-1.8488178217300124,-0.3751813924423537,1.4935861042811673,31.57895491629894,4.017944780751762,0.7368182146438292,3,0.4499998092651367,1.0249996185302734,2.369999885559082,1.875,-2.0900001525878924,1,-0.10543837792810273,1.4127023533080432,18.280000686645508,1.0655752057433023,18.920000076293945,3.148166462979577,18.010000228881836,-0.10543837792810273
2682,2011-03-02,17.989999771118164,18.26000022888184,17.899999618530273,18.0,10262500.0,-0.0016648549324860262,-2.78946945741107,0.027778513640240962,28.923768542110892,34.91620967072214,0.5135721049781061,1.2503238292116308,1.4502181521399535,1.1056131776366271,6.394427080844436,0.36000061035156605,-0.6572475473919113,-1.0630002975463881,-2.6055628650238347,0.47956226993105844,-1.8342815812851114,-0.29171901380766485,1.3704998964806663,29.323264061677634,4.298310711930277,0.7712812837387233,3,0.48000049591064453,1.0550003051757812,2.437500476837158,1.9050006866455078,-1.8299999237060547,2,-0.1122845764196363,-1.833344812787759,18.020000457763672,1.4127023533080432,18.280000686645508,1.0655752057433023,18.920000076293945,-0.1122845764196363
2683,2011-03-03,18.21999931335449,18.420000076293945,17.780000686645508,18.149999618530273,21865400.0,0.012784855206367185,1.723394584767223,-6.999809269501839,33.85300422165332,33.34688937340544,0.210031386228426,0.9692046660371609,1.2186194022641033,0.9076553853408278,6.525353227165738,0.6399993896484375,-0.7815291884769273,-0.769000720977786,-2.3394369852794163,0.8014355433238443,-1.554218853128603,0.016217411173030882,0.9996604113540144,38.26076284019202,12.207344153044929,0.785218132150816,3,0.14000129699707387,0.8250007629394567,2.122500896453861,1.6750011444091832,-1.8299999237060511,3,-0.14654221861921957,-2.78946945741107,17.989999771118164,-1.833344812787759,18.020000457763672,1.4127023533080432,18.280000686645508,-0.14654221861921957
2684,2011-03-04,16.129999160766598,17.0,15.989999771118164,16.739999771118164,60904000.0,-0.11470912356489549,-1.269664992199153,-8.714332425068612,22.153847869330775,30.446672244873966,2.064028103325974,2.9464278811979376,3.2820566174613397,3.01882738396554,7.411904598203245,2.2299995422363246,-0.8187434649903516,-2.6915008544921903,-4.696046380440897,-0.6869553285434833,-3.693773617466544,-1.6892280915178368,2.9600878164828046,4.794499520223326,-19.965960600818065,1.002272762974353,3,1.3300008773803746,2.110000610351566,4.212501049041752,3.765001296997074,-0.07999992370605113,4,-0.012399185740646579,1.723394584767223,18.21999931335449,-2.78946945741107,17.989999771118164,-1.833344812787759,18.020000457763672,-0.012399185740646579
2685,2011-03-07,15.8100004196167,16.270000457763672,15.649999618530273,16.219999313354492,23720500.0,-0.019838732659592462,1.431370202421579,0.6721286614803473,20.882353477411982,29.314328290437622,2.1246086567720965,3.1158694453537166,3.5773515598896317,3.3540409973816487,8.70718821070221,0.6200008392333984,-0.8648109353722191,-2.814499616622925,-5.177250060928813,-0.4517491723170366,-3.995874838775869,-1.6331243944699807,2.9700778370195806,5.555581310639425,-17.584669451330832,1.1813752221529437,3,1.4799995422363281,2.22499942779541,4.53249979019165,4.085000038146973,0.039999961853027344,0,-0.017710352891457726,-1.269664992199153,16.129999160766598,1.723394584767223,18.21999931335449,-2.78946945741107,17.989999771118164,-0.017710352891457726
2686,2011-03-08,16.190000534057614,16.229999542236328,15.8100004196167,15.850000381469727,19888900.0,0.024035427220445715,1.0000045413260672,-0.8292709023876726,29.07916050784148,29.26861108151384,1.5922447065117673,2.5599607740894648,3.174942009494334,2.986350743862527,9.804299272314665,0.4199991226196289,-1.0105709396871063,-2.239499521255496,-4.733108120885316,0.2541090783743254,-3.4863038210704076,-0.9926952214405844,2.214468286005946,19.494614667439578,-5.218449283707443,1.2468042998149107,3,1.0999994277954137,1.8449993133544957,4.032499790191654,3.7049999237060582,-0.5400009155273402,1,-0.02100062639730349,1.431370202421579,15.8100004196167,-1.269664992199153,16.129999160766598,1.723394584767223,18.21999931335449,-0.02100062639730349
2687,2011-03-09,16.15999984741211,16.370000839233402,15.90999984741211,16.100000381469727,17607700.0,-0.0018530380269224933,-1.0909110613081956,0.17646893828047172,28.36305333959018,29.04228154987506,1.4957953069311323,2.3912251421213426,3.1884926109660725,3.0311665523990854,10.64115702650968,0.4600009918212926,-1.1656954765996481,-2.0655002117156975,-4.602647398806049,0.47164697537465194,-3.3340738052608714,-0.7969266181705237,1.9139326684674565,18.411557566801946,-7.473347915123419,1.2685735935451747,3,1.130000114440918,1.875,3.890000343322754,3.7350006103515625,-0.5,2,-0.01423264507475619,1.0000045413260672,16.190000534057614,1.431370202421579,15.8100004196167,-1.269664992199153,16.129999160766598,-0.01423264507475619
2688,2011-03-10,15.84000015258789,16.190000534057614,15.710000038146973,15.880000114440918,18812000.0,-0.01980196150035629,-2.200001271564923,-0.6666719649044728,24.761906924431102,27.28841557474607,1.649021969984279,2.5231924268188948,3.4934650801300045,3.3649096626557267,11.67659458466579,0.480000495910641,-1.2174767318172819,-2.183999872207643,-4.809802285673623,0.4418025412583386,-3.4969010789406347,-0.8710986654746513,1.9430604156097608,14.07410965697404,-11.410647477901035,1.3129012067329906,3,1.4399995803833008,2.1949996948242188,4.03000020980835,4.055000305175781,0.1300001144409162,3,0.020202000741265103,-1.0909110613081956,16.15999984741211,1.0000045413260672,16.190000534057614,1.431370202421579,15.8100004196167,0.020202000741265103
2689,2011-03-11,15.670000076293945,15.850000381469727,15.390000343322756,15.720000267028807,20049100.0,-0.010732327945474851,1.9677381644562872,1.2500059604701175,24.605684259801265,26.610865756461664,1.4634224420155917,2.5066761092355065,3.6496988156926875,3.551157255167894,13.349253498668432,0.4600000381469709,-1.2517497863661795,-2.1539999485015855,-4.86003536983549,0.5520354728323191,-3.507017659168536,-0.800982237834635,1.8570931779436215,28.571386865575548,1.9028121838181704,1.353017710666952,3,1.2900004386901855,2.2350001335144043,4.182499885559082,4.225000381469727,-0.43000030517578125,4,0.0459476266655372,-2.200001271564923,15.84000015258789,-1.0909110613081956,16.15999984741211,1.0000045413260672,16.190000534057614,0.0459476266655372
2690,2011-03-14,15.630000114440918,15.720000267028807,15.34000015258789,15.510000228881836,15802600.0,-0.0025526459258631284,1.533332485623387,-2.399988555951944,27.272733335500718,26.655056941963522,1.2158480705813695,2.3422799607662697,3.6774404462773944,3.610370850190602,14.964468018797364,0.3800001144409162,-1.30353879062325,-1.9879999160766602,-4.7039536142901675,0.7279537821368471,-3.3459767651834156,-0.6300230669699047,1.597900132268574,28.155317332602397,-1.2098637319234768,1.3579768491067536,3,1.25,2.25,4.144999980926514,4.265000343322754,-0.25,0,0.02687134482050202,1.9677381644562872,15.670000076293945,-2.200001271564923,15.84000015258789,-1.0909110613081956,16.15999984741211,0.02687134482050202
2691,2011-03-15,15.59000015258789,15.770000457763672,14.93000030517578,15.15999984741211,23059000.0,-0.002559178602696943,1.1265802002955225,3.5833392938034954,28.363643993030834,26.59282088095463,0.9777209636929776,2.164018707372712,3.6986617594276012,3.66411807498325,16.337463060712025,0.8400001525878924,-1.4811175062260489,-1.8189998626708999,-4.480458855896032,0.8424591305542339,-3.149729359283466,-0.48827036605833385,1.335836079062144,45.83330573860057,12.895851256515051,1.3307294966125667,3,1.0850000381469727,2.0850000381469727,4.184999942779541,4.305000305175781,0.3299999237060547,1,0.01667737179840101,1.533332485623387,15.630000114440918,1.9677381644562872,15.670000076293945,-2.200001271564923,15.84000015258789,0.01667737179840101
2692,2011-03-16,15.359999656677244,15.859999656677244,15.350000381469727,15.420000076293945,17920800.0,-0.01475307849002594,-11.750146033259776,-0.13953576054364247,26.71352576772877,25.799545497185232,0.8889005184925249,2.239483707206423,3.9071461308220865,3.9036341903140706,17.628875586065412,0.5099992752075178,-1.5760570769216784,-1.8780003070831324,-4.6071767067055145,0.8511760925392515,-3.2425885068943234,-0.5134121072719413,1.2065861082074232,34.12692645961346,0.003540868058905744,1.3645881998111917,3,0.6050004959106463,2.315000534057619,4.415000438690187,4.535000801086428,0.3400001525878906,2,0.018880206271812083,1.1265802002955225,15.59000015258789,1.533332485623387,15.630000114440918,1.9677381644562872,15.670000076293945,0.018880206271812083
2693,2011-03-17,15.420000076293945,15.649999618530273,15.329999923706055,15.579999923706055,13971100.0,0.003906277406107828,1.1333367241839707,2.666645474052214,13.84297634651314,24.87611532798327,0.43577817954199816,2.014184251876202,3.839423110250724,3.846249989829438,18.996087801694376,0.31999969482421875,-1.6412123793564142,-1.6474998950958266,-4.38396603408097,1.0889662438893168,-3.0157329645883983,-0.2792668256032549,0.8520003058431236,52.68818417207187,24.190992300058006,1.3682330694925715,3,0.23000049591064453,2.1999998092651367,4.355000019073486,4.475000381469727,0.4099998474121094,3,0.015564187414442987,-11.750146033259776,15.359999656677244,1.1265802002955225,15.59000015258789,1.533332485623387,15.630000114440918,0.015564187414442987
2694,2011-03-18,15.619999885559082,15.75,15.43000030517578,15.550000190734865,15112900.0,0.012970156178702563,-1.0645177168382136,-0.4374985098824484,19.77272210042399,24.752822952762386,0.17413975656032754,1.629974292887134,3.6196808509744223,3.652131695592452,20.9023733794052,0.3299999237060547,-1.7367446442454089,-1.2775000572204576,-3.924212857389474,1.3692127429485588,-2.6008564573049675,0.0458563428640506,0.4104404827249546,74.19355500294837,46.55306687582588,1.3233564000845086,3,0.030000686645507812,1.9350004196166992,4.137500286102295,4.27500057220459,0.1900005340576172,4,0.022407194880539327,1.1333367241839707,15.420000076293945,-11.750146033259776,15.359999656677244,1.1265802002955225,15.59000015258789,0.022407194880539327
2695,2011-03-21,15.510000228881836,15.850000381469727,15.420000076293945,15.850000381469727,17792000.0,-0.007042231593032411,1.529412424687812,-4.8571662125341835,20.470585542566567,23.796314623287397,0.26497400541342486,1.553413789069758,3.6760148843685414,3.7683909553586687,22.839363299304406,0.43000030517578125,-1.8989889702497074,-1.2184997558593764,-3.759036490082533,1.32203697836378,-2.4887681229709564,0.05176861125220178,-0.5799999237060565,62.36562668239053,33.768288765465854,1.2702683671115786,3,0.1400003433227539,2.0450000762939453,4.247499942779541,4.385000228881836,0.22999954223632812,0,-0.01740815304830834,-1.0645177168382136,15.619999885559082,1.1333367241839707,15.420000076293945,-11.750146033259776,15.359999656677244,-0.01740815304830834
2696,2011-03-22,15.630000114440918,15.8100004196167,15.170000076293945,15.5,15489900.0,0.007736936414457718,1.6122424353302724,-0.382353106171953,22.81105884457274,23.179426346063238,0.06390454575969251,1.2950385083713911,3.4871630669237987,3.636411099588841,24.166006830912107,0.6400003433227539,-1.778027072705397,-0.9684998989105225,-3.4509542853199733,1.5139544874989301,-2.209727092115248,0.27272729429420295,-0.6815998077392589,66.66671273791786,36.58479980493812,1.241227193204726,3,-0.0699996948242223,1.9250001907348633,4.3974995613098145,4.265000343322754,0.19999980926513672,1,-0.015994881520763338,1.529412424687812,15.510000228881836,-1.0645177168382136,15.619999885559082,1.1333367241839707,15.420000076293945,-0.015994881520763338
2697,2011-03-23,15.960000038146973,16.100000381469727,15.5,15.609999656677244,13243300.0,0.021113238726157224,-1.1052656235360254,2.6923082566115384,24.549555306349646,23.155831721831962,-0.33240474130800735,0.8503304477978624,3.0829891679086714,3.288244941744722,25.038163576479533,0.6000003814697266,-1.5994224213971222,-0.5380000114440904,-2.948368884370833,1.8723688614826521,-1.7431844479074634,0.6671844250192809,-0.9935677299499517,84.9462045825574,53.589736863287726,1.2051844364633717,3,-0.44499969482421875,1.390000343322754,4.154999732971191,3.935000419616699,-0.5299997329711932,2,-0.002506263268008846,1.6122424353302724,15.630000114440918,1.529412424687812,15.510000228881836,-1.0645177168382136,15.619999885559082,-0.002506263268008846
2698,2011-03-24,16.309999465942386,16.5,16.040000915527347,16.100000381469727,12823900.0,0.021929788656570137,-1.787889997341294,0.5999967302630574,53.33334039759065,26.347793514919672,-0.6802602198108545,0.38624402479931064,2.6532940017695417,2.9206527115329415,25.351063796970262,0.5399999618530273,-1.5212974270068766,-0.10300054550170401,-2.4063902919659625,2.2003892009625545,-1.254695418733835,1.0486943277304253,-1.2982244348144576,85.71424474009174,48.89119741620075,1.1516948732321297,3,-0.5949993133544957,0.8250007629394496,3.6125001907348597,3.5850009918212855,-1.019999504089359,3,-0.03740034804728343,-1.1052656235360254,15.960000038146973,1.6122424353302724,15.630000114440918,1.529412424687812,15.510000228881836,-0.03740034804728343
2699,2011-03-25,16.069999694824222,16.360000610351562,15.960000038146973,16.170000076293945,14107300.0,-0.01471488528367626,-1.5000059604701619,-0.4761943687556517,54.961818445882145,29.424358527184275,-0.42192328192918005,0.42349410455637937,2.7943366485620054,3.137813050772074,26.896180958501127,0.40000057220458984,-1.4406199964088735,-0.20050029754638388,-2.1808296334147705,1.7798290383220028,-1.1906649654805754,0.7896643703878095,-0.9689311655639692,67.6691481321609,25.78013813727307,0.9901646679341931,3,-0.3549995422363317,1.0650005340576136,3.852499961853024,3.8250007629394496,-1.0699996948242223,4,-0.014934646899555704,-1.787889997341294,16.309999465942386,-1.1052656235360254,15.960000038146973,1.6122424353302724,15.630000114440918,-0.014934646899555704
2700,2011-03-28,16.149999618530273,16.219999313354492,15.800000190734865,16.079999923706055,15104600.0,0.0049782156331850125,3.0000090826521175,-0.6999942779759543,49.13791118988981,31.732610437946388,-0.4698097392343392,0.18523506733799877,2.6000842225970224,3.03329097962531,28.406697491964238,0.41999912261962713,-1.2991990210239965,-0.014000320434568891,-1.7537932539803371,1.7257926131111994,-0.8838967872074512,0.8558961463383152,-0.9649952010256353,73.68418033480424,27.766021836713293,0.8698964667728839,3,-0.3149995803833008,0.8750009536743164,3.7725000381469727,3.7450008392333984,-1.1499996185302734,0,-0.021052582473343517,-1.5000059604701619,16.069999694824222,-1.787889997341294,16.309999465942386,-1.1052656235360254,15.960000038146973,-0.021052582473343517
2701,2011-03-29,16.120000839233402,16.379999160766598,15.989999771118164,16.360000610351562,9171000.0,-0.0018575095978610179,1.7857410472823838,-3.4285831062669794,49.137951587828226,34.22421330684633,-0.3986460073038227,0.06913694776240575,2.498941569603275,3.037386165508334,29.725286003987115,0.38999938964843395,-1.1366243079619025,0.05100088119507262,-1.4536848151443245,1.5556865775344697,-0.7013419669746277,0.8033437293647712,-0.8560966867790416,62.0000839233402,12.081928075822965,0.7523428481696988,3,-0.28500080108642933,0.8099994659423793,3.802498817443844,3.77499961853027,-1.5500011444091815,1,-0.02357326602554377,3.0000090826521175,16.149999618530273,-1.5000059604701619,16.069999694824222,-1.787889997341294,16.309999465942386,-0.02357326602554377
2702,2011-03-30,15.970000267028807,16.350000381469727,15.920000076293945,16.280000686645508,14098500.0,-0.009305245930230854,-1.0975583659171422,1.291669646901774,53.023260352806446,38.57757819643447,-0.17099965507149228,0.06328979405384949,2.5127091258263707,3.147095187671498,30.995985853560125,0.43000030517578125,-1.0059704415636528,0.002000284194943802,-1.2006210824599624,1.20462165084985,-0.5993103991325075,0.6033109675223969,-0.6319303637217075,24.285731802185648,-28.920309691496843,0.6013106833274529,3,-0.13500022888183416,0.9600000381469744,3.6849994659423846,3.925000190734865,-1.2899999618530273,2,-0.008766458420905177,1.7857410472823838,16.120000839233402,3.0000090826521175,16.149999618530273,-1.5000059604701619,16.069999694824222,-0.008766458420905177
2703,2011-03-31,15.550000190734865,16.0,15.529999732971193,15.979999542236328,15941600.0,-0.026299315546103097,-1.0000000000000075,1.387092804690827,47.50000099341134,41.65838696232195,0.3010375141363042,0.2877575695667307,2.810063941891455,3.5194816040447083,32.763093108985814,0.4700002670288068,-0.8902275750105204,-0.2844998359680151,-0.8679008076902566,0.2989011357542246,-0.5762003218291358,0.007200649893105648,-0.14221448162619232,2.3529966150148978,-51.739752557570455,0.29170048586112013,3,0.2849998474121076,1.3800001144409162,3.942499637603758,4.345000267028807,-0.75,3,-0.007717034346442331,-1.0975583659171422,15.970000267028807,1.7857410472823838,16.120000839233402,3.0000090826521175,16.149999618530273,-0.007717034346442331
2704,2011-04-01,15.93000030517578,15.989999771118164,15.59000015258789,15.630000114440918,22363200.0,0.024437306095168365,-1.1052605161384232,-0.6976759143643517,55.474458398028304,45.54770616848437,-0.03393305861102469,-0.11383034478014764,2.3350958344522628,3.0940731235015644,32.763906229595385,0.439999580383299,-0.7238417251560918,0.10550022125243963,-0.46324630140663636,0.6742467439115156,-0.17887304007709837,0.3898734825819776,-0.4566817386136268,47.05892252681217,-9.888646174534145,0.2843732613295382,4,-0.09500026702880682,1.0000000000000018,3.3125000000000018,3.8750000000000018,-0.8800001144409144,4,-0.0401757897716305,-1.0000000000000075,15.550000190734865,-1.0975583659171422,15.970000267028807,1.7857410472823838,16.120000839233402,-0.0401757897716305
2705,2011-04-04,15.529999732971193,16.030000686645508,15.5,15.9399995803833,12525300.0,-0.025109891057228828,-1.25532536574478,-1.3666652891379765,49.03225111787573,48.461171976629146,0.41259115158523585,0.27839097467546736,2.644805622455001,3.4509878338074937,32.53682503144057,0.5300006866455078,-0.5086913031864668,-0.2805003166198716,-0.8643343017911373,0.3033336685513959,-0.5724173092055036,0.011416675965762124,0.9700002670288068,3.409063816044934,-52.674688558877776,0.29191699258563375,4,0.4700002670288068,1.3900003433227521,3.532500743865965,4.275000572204588,-0.6999998092651385,0,-0.03412747856305298,-1.1052605161384232,15.93000030517578,-1.0000000000000075,15.550000190734865,-1.0975583659171422,15.970000267028807,-0.03412747856305298
2706,2011-04-05,15.850000381469727,15.979999542236328,15.699999809265135,15.729999542236328,12125100.0,0.020605322215115685,-2.1111028694951477,-0.292685082667313,57.6802631543545,52.14236173751857,0.1420136269049337,-0.07208341334656332,2.2399172158697027,3.092358462175266,32.29747208316823,0.44999980926513494,-0.343275267068778,0.056500339508056996,-0.4999649587838526,0.6129656377999666,-0.22173230963789692,0.3347329886540127,0.6299996185302739,41.176496987512486,-16.95411170494173,0.27823264914595514,4,0.14999961853027344,0.880000114440918,3.0924997329711914,3.9549999237060547,-0.9100008010864258,1,-0.05362778302917037,-1.25532536574478,15.529999732971193,-1.1052605161384232,15.93000030517578,-1.0000000000000075,15.550000190734865,-0.05362778302917037
2707,2011-04-06,15.93000030517578,16.049999237060547,15.579999923706055,15.93000030517578,16038800.0,0.0050473136770130544,2.916695806974542,0.0,57.943931064479095,52.65464958939506,0.0640458252644045,-0.17939551370206885,2.0800117126450406,2.9776349566012446,32.3339959780917,0.4699993133544922,-0.16791432936060602,0.14800024032592596,-0.38561108263363586,0.681611563285486,-0.11880542115385317,0.41480590180570687,0.5303996948242204,78.18198211944842,18.56308011207353,0.26680566147978024,4,0.009999275207519531,0.7449998855590838,2.8274998664855975,3.8750000000000018,-1.329999923706053,2,-0.08537354578139489,-2.1111028694951477,15.850000381469727,-1.25532536574478,15.529999732971193,-1.1052605161384232,15.93000030517578,-0.08537354578139489
2708,2011-04-07,16.15999984741211,16.479999542236328,15.949999809265135,15.960000038146973,27208800.0,0.01443813796799498,-3.8181735425055847,100.0,58.3333357862003,53.02926262720819,-0.21173496323768504,-0.40495450974365,1.764039405207381,2.7169305147381024,31.84437290865133,0.5499992370605487,0.004463862095153814,0.36199979782104563,-0.1974961772664443,0.9214957729085356,0.08225181027730244,0.6417477853647906,-0.6599998474121094,67.34695466346959,9.176253324242744,0.27974798754374475,4,-0.1700000762939453,0.5150003433227539,2.5975003242492676,3.645000457763672,-1.9700002670288086,3,-0.09158413095364848,2.916695806974542,15.93000030517578,-2.1111028694951477,15.850000381469727,-1.25532536574478,15.529999732971193,-0.09158413095364848
2709,2011-04-08,16.389999389648438,16.680000305175778,16.180000305175778,16.530000686645508,20364000.0,0.014232645074756078,1.2727245141685855,-0.7000071525641942,63.095230661549415,54.580075901837034,-0.4375858014302665,-0.6094970395483212,1.4405852735027231,2.4636386401852803,30.90842952719281,0.5200004577636683,0.16000797467089356,0.5559993743896481,-0.05874559953103642,1.1707443483103308,0.24862688742930672,0.8633718613499894,-0.8703993988037109,75.42365758251728,17.048964489560085,0.30737248696034175,4,-0.2999992370605469,-0.4249992370605469,2.3125009536743164,3.4150009155273438,-2.0899991989135724,4,-0.09701032691421463,-3.8181735425055847,16.15999984741211,2.916695806974542,15.93000030517578,-2.1111028694951477,15.850000381469727,-0.09701032691421463
2710,2011-04-11,16.049999237060547,16.40999984741211,15.779999732971193,16.350000381469727,24258500.0,-0.020744366397147496,1.9999999999999916,2.142845465320636,55.865911221420085,55.32762697223614,-0.1265729481287181,-0.24919462079722798,1.7170372860531415,2.785956807017314,30.091578366035403,0.6300001144409162,0.1323146640547428,0.19499926567077708,-0.4190980710676335,0.8090966024091895,-0.11204940269842822,0.5020479340399824,-0.48398323364257756,42.72719548756162,-13.99555924785826,0.30704866836920586,4,0.04000091552734375,-0.24499893188476918,1.8000006675720215,2.950000762939453,-1.5099992752075195,0,-0.062305239492885134,1.2727245141685855,16.389999389648438,-3.8181735425055847,16.15999984741211,2.916695806974542,15.93000030517578,-0.062305239492885134
2711,2011-04-12,15.850000381469727,15.949999809265135,15.779999732971193,15.84000015258789,14991400.0,-0.012460988479613744,-1.6153643005956915,-0.033333969113785625,48.405801107645004,54.81457594499598,0.03475331525152825,-0.030270455374308725,1.854689448312726,2.9701246241785313,28.8956615555354,0.2699995040893537,0.11030377471280062,-0.01799960136413503,-0.6193522689188704,0.5833530661905986,-0.3186759351415027,0.28267673241323266,-0.23942500598144534,24.54548764818801,-27.425456965117657,0.3006763337773669,4,0.23999977111816406,-0.045000076293948865,1.8124995231628418,2.979999542236328,-1.420000076293947,1,-0.06435333963500445,1.9999999999999916,16.049999237060547,1.2727245141685855,16.389999389648438,-3.8181735425055847,16.15999984741211,-0.06435333963500445
2712,2011-04-13,15.649999618530273,16.030000686645508,15.579999923706055,15.949999809265135,13939800.0,-0.01261834436125786,-1.0454599640637836,-29.9993324432575,39.9999999999999,53.981242501283596,0.20628106001038482,0.20297708121280955,1.9706808192264198,3.1497771922534383,27.909175970703732,0.4500007629394531,0.09366866446676347,-0.23250036239624094,-0.7950086032247121,0.33000787843223023,-0.5137544828104765,0.04875375801799464,1.0300006866455043,6.363606413544272,-39.63136466683203,0.28125412041423536,4,0.4400005340576172,0.15500068664550426,2.012500286102295,3.1800003051757812,-1.3099994659423828,2,-0.04536741568391489,-1.6153643005956915,15.850000381469727,1.9999999999999916,16.049999237060547,1.2727245141685855,16.389999389648438,-0.04536741568391489
2713,2011-04-14,15.65999984741211,15.699999809265135,15.380000114440918,15.579999923706055,16878700.0,0.0006389922763956335,3.0000000000000666,-0.266666242811686,43.322477391392866,52.631022389435216,0.23861847513784795,0.22332913401884547,1.8773119548143065,3.1009181255172074,26.950589429622028,0.319999694824217,0.07668713233944224,-0.2345001220703118,-0.7647818501459476,0.2957816060053222,-0.4996409861081297,0.030640741967506102,0.9980004501342741,21.538437837683247,-20.81787567475392,0.2651408640378174,4,0.37000036239624023,0.14500045776366832,2.002500057220459,3.1700000762939453,-1.3199996948242188,3,-0.06768834458945117,-1.0454599640637836,15.649999618530273,-1.6153643005956915,15.850000381469727,1.9999999999999916,16.049999237060547,-0.06768834458945117
2714,2011-04-15,15.970000267028807,16.049999237060547,15.550000190734865,15.65999984741211,16485200.0,0.019795684715024242,1.1276629419129074,3.8750089407052206,47.27273725609416,52.435520849237264,-0.07276306764921614,-0.06229983986350085,1.4864710241414283,2.754904048587724,25.86155607924061,0.4999990463256818,0.06602367269671383,0.058000278472897904,-0.45702018374214326,0.5730207406879408,-0.19950995263462268,0.3155105095804185,0.636880023193358,57.28158306273957,18.10778880931693,0.2575102311075213,4,0.05999994277954279,-0.16499996185302912,1.6874995231628436,2.859999656677248,-1.7600002288818342,4,-0.11145902673029029,3.0000000000000666,15.65999984741211,-1.0454599640637836,15.649999618530273,-1.6153643005956915,15.850000381469727,-0.11145902673029029
2715,2011-04-18,15.239999771118164,15.630000114440918,15.039999961853027,15.630000114440918,16867200.0,-0.04571073786503188,2.0256391446282507,-1.2580639207036333,38.999991893772105,50.35993515361699,0.6836700975984531,0.6813699504063528,2.116777329784199,3.4474737940787747,25.170117937175963,0.9300003051757795,0.08499746607563274,-0.6585001945495605,-1.2290501299027312,-0.08795025919639166,-0.9437751622261459,-0.3732252268729752,1.3178053120727498,19.801975523600625,-15.803491117416918,0.2852749676765845,4,0.6200003623962385,0.5650005340576136,2.192500591278076,3.4600005149841344,-1.0599994659423846,0,-0.061679763418679534,1.1276629419129074,15.970000267028807,3.0000000000000666,15.65999984741211,-1.0454599640637836,15.649999618530273,-0.061679763418679534
2716,2011-04-19,15.380000114440918,15.40999984741211,14.920000076293945,15.1899995803833,13297700.0,0.009186374371741968,2.9199981689453125,-0.4871804276858746,42.60651748880209,48.65577808965288,0.5252216986753737,0.5498721518965528,1.8656932360831249,3.2703171159901707,24.246090032912775,0.48999977111816406,0.05215879437485604,-0.5059998512268074,-1.1112191263378222,0.09921942388420746,-0.8086094887823165,-0.20339021367129995,1.0867366614697218,40.707998210804384,3.5190300128609806,0.30260963755550774,4,0.42000007629394354,0.42000007629394354,2.0,3.2950000762939453,-0.8199996948242188,1,-0.05461639443026922,2.0256391446282507,15.239999771118164,1.1276629419129074,15.970000267028807,3.0000000000000666,15.65999984741211,-0.05461639443026922
2717,2011-04-20,15.920000076293945,15.960000038146973,15.5600004196167,15.65999984741211,12935000.0,0.03511053041839696,1.3529378765609397,1.3684184108818953,54.50121343988802,48.229986717840404,-0.018266936790046984,0.0070850999945051285,1.2137583884253829,2.6995961112538396,23.47090846957233,0.5799999237060547,0.08498528908969938,0.036000108718871715,-0.5684534085460662,0.6404536259838096,-0.2662266499135981,0.33822686735134155,0.4229977636473592,88.495640945573,44.962759536437346,0.3022267586324691,4,-0.11999988555908381,-0.11999988555908381,1.255000114440918,2.5500001907348633,0.25,2,-0.09359294999859236,2.9199981689453125,15.380000114440918,2.0256391446282507,15.239999771118164,1.1276629419129074,15.970000267028807,-0.09359294999859236
2718,2011-04-21,15.699999809265135,16.049999237060547,15.630000114440918,16.0,8257000.0,-0.013819112184327631,1.100002622613124,-1.1538458716942444,47.08860258283865,46.45147248687254,0.1448531704028273,0.18871824178171437,1.3288874888341002,2.8901582501269605,23.36392163949219,0.4199991226196289,0.055715515825399464,-0.15350017547607564,-0.7282778928092188,0.42127754185706756,-0.44088903414264813,0.13388868319049507,0.5291582095843825,69.02657630666123,24.868172499697486,0.2873888586665712,4,-0.0349998474121076,0.10000038146972656,1.120000362396242,2.7700004577636737,0.5399999618530291,3,-0.08662418300633734,1.3529378765609397,15.920000076293945,2.9199981689453125,15.380000114440918,2.0256391446282507,15.239999771118164,-0.08662418300633734
2719,2011-04-25,15.829999923706055,15.880000114440918,15.68000030517578,15.710000038146973,7652900.0,0.008280262166895147,-1.2222281091219036,-0.39999936421752424,54.07608815368454,46.25260325712415,-0.08150805731032484,0.04196775510850337,1.099812212999847,2.7330931309545505,23.15393440035222,0.1999998092651385,0.020735627761254705,-0.011500072479247336,-0.5771957130797745,0.5541955681212798,-0.2943478927795091,0.2713477478210162,0.294425459739017,80.53101975710825,29.92851105013584,0.2828478203002633,4,-0.3450002670288086,-0.029999732971193183,0.8050003051757812,2.640000343322754,-0.10999965667724787,0,-0.09412506495889683,1.100002622613124,15.699999809265135,1.3529378765609397,15.920000076293945,2.9199981689453125,15.380000114440918,-0.09412506495889683
2720,2011-04-26,15.8100004196167,15.899999618530273,15.699999809265135,15.869999885559082,8500000.0,-0.0012633925575328275,2.3333598245223937,-0.49999602635322543,49.40828460800742,46.36399031271997,-0.11078251285905338,0.03709102500790351,1.0158824132782769,2.710946786855448,22.72236737185424,0.1999998092651385,-0.03702255683315059,-0.014499616622924094,-0.5612787278201026,0.5322794945742544,-0.2878891722215151,0.25888993897566515,0.23999881744384766,78.76115082412713,25.852364370853287,0.2733895555985894,4,-0.3250007629394531,-0.010000228881837714,0.7925000190734863,2.6599998474121094,-0.0800008773803711,1,-0.10120179247335637,-1.2222281091219036,15.829999923706055,1.100002622613124,15.699999809265135,1.3529378765609397,15.920000076293945,-0.10120179247335637
2721,2011-04-27,15.739999771118164,15.770000457763672,15.479999542236328,15.739999771118164,9275100.0,-0.004427618383341714,8.66647593616886,-0.0,47.18100168039073,47.16187938831895,-0.0648455816796698,0.08133326493238613,0.9783527740294673,2.733815231967043,22.7126650836471,0.3300008773803711,-0.14123904568224077,-0.06550021171569753,-0.5951862483637562,0.46418582493236116,-0.3303432300397269,0.1993428066083318,0.2195995330810554,45.61409966403877,-3.9285217216503625,0.26484301832402957,4,-0.25500011444091797,0.06000041961669744,0.8625006675720215,2.7300004959106445,-0.5900001525878906,2,-0.09911051388989711,2.3333598245223937,15.8100004196167,-1.2222281091219036,15.829999923706055,1.100002622613124,15.699999809265135,-0.09911051388989711
2722,2011-04-28,15.829999923706055,15.93000030517578,15.630000114440918,15.720000267028807,12500000.0,0.005717925914651811,-1.068967104808809,100.0,44.891644340462165,47.33623127154887,-0.14150870310596986,-0.0207573807496928,0.8115666362462193,2.5970470468799327,22.486838745118256,0.3000001907348615,-0.19567600002000773,0.03149995803832972,-0.49270461463207127,0.5557045307087307,-0.23060232829687166,0.2936022443735311,-0.9099998474121094,61.40360857169627,13.530117356746786,0.26210228633520094,4,-0.3450002670288086,-0.029999732971193183,0.7275004386901855,2.640000343322754,-0.869999885559082,3,-0.0802273853575628,8.66647593616886,15.739999771118164,2.3333598245223937,15.8100004196167,-1.2222281091219036,15.829999923706055,-0.0802273853575628
2723,2011-04-29,15.43000030517578,15.649999618530273,15.399999618530273,15.550000190734865,19738800.0,-0.025268453598111473,-1.7777583512146018,-1.0909114553982617,35.88237274063435,46.07063521427556,0.24857477415068274,0.3897751731553125,1.1269372069312755,2.950671298266398,21.889444482383997,0.43000030517578125,-0.2153184290895851,-0.3624996662139903,-0.9012261224449265,0.17622679001694763,-0.6318628943294602,-0.09313643809852223,-0.48980022430419723,5.660499580743405,-37.12826380251381,0.26936322811546864,4,0.05499935150146662,0.36999988555908203,1.0025000572204608,3.039999961853029,-0.4300003051757795,4,0.04795850657695344,-1.068967104808809,15.829999923706055,8.66647593616886,15.739999771118164,2.3333598245223937,15.8100004196167,0.04795850657695344
2724,2011-05-02,15.289999961853027,15.489999771118164,15.25,15.460000038146973,8548500.0,-0.0090732560307073,1.0869586850878212,1.416668653490012,38.12501769511943,45.97341585886971,0.3151104563542475,0.5052756370568137,1.1728115963247667,3.0438097126461834,21.34383301001351,0.23999977111816406,-0.19046108606497647,-0.47049999237060547,-1.0493726391001452,0.10837265435893428,-0.7599363157353771,-0.1810636690058356,-0.3300038764953612,5.882344691402365,-35.38931881905504,0.28943632336476993,5,0.19499969482421875,0.5100002288818342,1.135000228881836,3.1800003051757812,-0.5799999237060547,0,0.06213210017235382,-1.7777583512146018,15.43000030517578,-1.068967104808809,15.829999923706055,8.66647593616886,15.739999771118164,0.06213210017235382
2725,2011-05-03,15.0,15.3100004196167,14.850000381469727,15.270000457763672,15800000.0,-0.018966642418348445,1.6285687816415169,1.588237274063436,37.08207215569053,45.35958859963509,0.6341767322223397,0.7942553707600624,1.3675660702636598,3.2862227041887095,20.861903128548683,0.46000003814697266,-0.18948166328334892,-0.7339999675750732,-1.3993655833960013,-0.068634351754147,-1.0666827754855355,-0.40131715966460924,0.9300003051757795,13.888854548761925,-28.280002727110443,0.3326828079104634,5,0.4499998092651367,0.7650003433227521,1.4250001907348633,3.4700002670288086,-0.18000030517577947,1,0.048000017801920425,1.0869586850878212,15.289999961853027,-1.7777583512146018,15.43000030517578,-1.068967104808809,15.829999923706055,0.048000017801920425
2726,2011-05-04,15.0,15.170000076293945,14.880000114440918,14.989999771118164,10229400.0,0.0,-1.521743817690279,-0.03703782195283912,39.482213831539866,43.69081086537419,0.6421321512106317,0.7666151653155033,1.291633849722448,3.2437411297007053,20.35392915744737,0.28999996185302734,-0.22957293900142695,-0.6914999485015869,-1.430212054927516,0.04721215792434208,-1.0608560017145514,-0.3221438952886224,0.9084003067016582,13.888854548761925,-31.45381499834862,0.3693560532129648,5,0.4499998092651367,0.7650003433227521,1.4300003051757812,3.4700002670288086,-0.6000003814697266,2,0.048666636149088616,1.6285687816415169,15.0,1.0869586850878212,15.289999961853027,-1.7777583512146018,15.43000030517578,0.048666636149088616
2727,2011-05-05,14.56999969482422,14.9399995803833,14.4399995803833,14.9399995803833,22500000.0,-0.028666687011718595,1.702703538648308,-36.999141712759695,34.47294174928217,42.2890707727568,0.9616211159931431,1.1483816532361697,1.6475216022086752,3.6313619150411167,19.865207290974084,0.5600004196166992,-0.18399977169822002,-1.053500223159789,-1.9361343552311983,-0.1708660910883797,-1.4948172891954936,-0.6121831571240843,1.3172326133727985,10.743810772105883,-36.05630641545722,0.44131706603570436,5,0.6150002479553205,0.9900002479553187,1.8125004768371564,3.900000572204588,-0.4600000381469762,3,0.03980781989392135,-1.521743817690279,15.0,1.6285687816415169,15.0,1.0869586850878212,15.289999961853027,0.03980781989392135
2728,2011-05-06,14.68000030517578,14.869999885559082,14.449999809265135,14.670000076293945,11345300.0,0.0075498018294835045,1.1538499158809121,-0.02702765398622633,30.513609441541945,39.671017582518736,0.7730078508694174,0.9716343333118438,1.4618690692232033,3.4857377163212835,20.36647642156374,0.4200000762939471,-0.16342089887876554,-0.8694996356964122,-1.8090733033557864,0.0700740319629638,-1.3392864695260993,-0.3997128018667251,1.1493426939086913,22.85720773293474,-21.682786495314858,0.4697868338296878,5,0.5049996376037615,0.8799996376037598,1.7024998664855975,3.789999961853029,-0.46000003814697266,4,0.019073550895804425,1.702703538648308,14.56999969482422,-1.521743817690279,15.0,1.6285687816415169,15.0,0.019073550895804425
2729,2011-05-09,14.800000190734865,14.869999885559082,14.489999771118164,14.729999542236328,10506200.0,0.008174378955345007,2.6190480515528995,6.999904634752518,41.851864802976344,38.83141538195973,0.5493026038718511,0.765664102389886,1.2367153881414534,3.3307697284529905,21.32618602854435,0.38000011444091797,-0.24378241640476261,-0.6699997901916479,-1.578694562058951,0.2386949816756534,-1.1243471761252994,-0.21565240425799637,0.9737690716015592,41.37934058417449,-6.030019560672649,0.4543473859336509,5,0.38499975204467596,0.7599997520446742,1.582499980926512,3.6700000762939435,-0.75,0,0.01351350045186761,1.1538499158809121,14.68000030517578,1.702703538648308,14.56999969482422,-1.521743817690279,15.0,0.01351350045186761
2730,2011-05-10,15.050000190734865,15.170000076293945,14.859999656677244,14.960000038146973,12313100.0,0.0168918916741978,-1.1379271789744934,1.2857045544338561,44.12811810622776,38.49220609594162,0.2013314871504015,0.4605163445911433,0.9029308208158486,3.0550435799147646,21.452009677197854,0.36999988555908025,-0.2704208365544414,-0.3699998378753637,-1.2540336758800823,0.5140340001293549,-0.812016756877723,0.07201708112699556,0.6704182843234339,83.56167067949927,33.846235334399225,0.4420169190023592,5,0.13499975204467596,0.5099997520446742,1.332499980926512,3.210000038146971,-1.2600002288818377,1,-0.022591371978666452,2.6190480515528995,14.800000190734865,1.1538499158809121,14.68000030517578,1.702703538648308,14.56999969482422,-0.022591371978666452
2731,2011-05-11,14.829999923706055,15.140000343322756,14.670000076293945,15.09000015258789,10895200.0,-0.01461795775685426,1.6111081676768375,-2.8888865341414256,28.112461489201692,36.627852445801565,0.31142286956828613,0.6326172717774838,1.0432445087811164,3.2485756063531284,21.68549796111198,0.47000026702881037,-0.35078040989224135,-0.5390000820159919,-1.4361745883809363,0.3581744243489524,-0.9875873351984641,-0.09041282883351975,0.8392017955652449,53.42466827179961,8.258805068826781,0.4485872531824719,5,0.21499967575073242,0.7300000190734846,1.630000114440918,3.070000648498535,-1.619999885559082,2,-0.0006743242706190866,-1.1379271789744934,15.050000190734865,2.6190480515528995,14.800000190734865,1.1538499158809121,14.68000030517578,-0.0006743242706190866
2732,2011-05-12,14.9399995803833,15.020000457763672,14.6899995803833,14.6899995803833,8900000.0,0.007417374055505466,-1.6400070190429688,-0.9615376150827128,34.033615802456524,36.42243500822625,0.06917460599705016,0.4919198915208547,0.8541606737928529,3.1078481531687956,21.63797621523847,0.3300008773803711,-0.4134674756804877,-0.39350042343139613,-1.2999980827858906,0.5129972359230965,-0.8467492531086425,0.059748406245850205,0.6800340533324789,68.05549852644135,24.837628290295825,0.4532488296772467,5,0.02500009536743164,0.6200003623962385,1.4250006675720215,2.9250001907348633,-1.5399999618530273,3,-0.03614457677509342,1.6111081676768375,14.829999923706055,-1.1379271789744934,15.050000190734865,2.6190480515528995,14.800000190734865,-0.03614457677509342
2733,2011-05-13,14.600000381469727,15.010000228881836,14.529999732971193,14.90999984741211,10614900.0,-0.022757644475439265,-1.1333319204848986,-1.2399978637695312,26.254836490891122,35.10352598553422,0.31185136236338984,0.7888812123817388,1.1020796224640783,3.4117967858313776,21.391972602077804,0.48000049591064275,-0.4773949201169927,-0.6804996490478512,-1.6295706779679264,0.268571379872224,-1.155035163507888,-0.20596413458781448,0.9728318901127544,16.176553085976504,-21.399378413784927,0.47453551446003744,5,0.27499961853027344,0.9599995613098127,1.7074995040893555,3.109999656677246,-0.6300001144409197,4,-0.03356169260203512,-1.6400070190429688,14.9399995803833,1.6111081676768375,14.829999923706055,-1.1379271789744934,15.050000190734865,-0.03356169260203512
2734,2011-05-16,14.1899995803833,14.539999961853027,14.079999923706055,14.510000228881836,15920800.0,-0.028082245916020487,1.4210521032276846,1.0322619347931754,22.818791087181793,33.51871697792214,0.6139738539367947,1.1159043910334994,1.4807146929049324,3.782677543257595,22.160691462530767,0.5200004577636719,-0.5587011605874181,-1.0015004158020027,-2.010288711214315,0.007287879610311521,-1.5058945635081589,-0.49710626809584646,1.3375193835512125,10.091710209038382,-21.35442860450593,0.5043941477061569,5,0.4350004196166992,1.1900005340576154,2.142500400543213,3.520000457763672,-0.2999992370605451,0,0.0021142133567770838,-1.1333319204848986,14.600000381469727,-1.6400070190429688,14.9399995803833,1.6111081676768375,14.829999923706055,0.0021142133567770838
2735,2011-05-17,14.300000190734865,14.350000381469727,14.010000228881836,14.149999618530273,10433900.0,0.007751981226527427,1.719990844761487,-0.46875083818862406,26.158958487081705,32.038355272982336,0.44056633808374457,0.9822300378803952,1.3502959693604577,3.636833149803662,22.288051822680323,0.3400001525878906,-0.5767696679375032,-0.8444998264312726,-1.9285560866684985,0.23955643380595326,-1.3865279565498856,-0.3024716963126597,1.1406676307859414,25.66371083922499,-3.8254420176764192,0.5420281301186133,5,0.28999996185302557,0.9099998474121076,1.7274999618530256,3.4099998474121076,0.1599998474121076,1,-0.017482517249333918,1.4210521032276846,14.1899995803833,-1.1333319204848986,14.600000381469727,-1.6400070190429688,14.9399995803833,-0.017482517249333918
2736,2011-05-18,14.539999961853027,14.59000015258789,14.300000190734865,14.3100004196167,5984400.0,0.01678320055363791,-1.3199996948242374,1.533324432406983,29.65300405807845,31.502806640626368,0.14354929019634,0.7126087287104887,1.0799955123884892,3.3612229136694936,22.029075310522803,0.28999996185302557,-0.596270681125981,-0.5625000476837165,-1.672907786091212,0.5479076907237772,-1.1177039168874643,-0.0072961784799687734,0.7862144522566616,52.47520919455141,25.906727252334818,0.5552038692037471,5,0.05000019073486328,0.48999977111816406,1.4075002670288068,3.1700000762939453,-0.4799995422363281,2,-0.05158184332652627,1.719990844761487,14.300000190734865,1.4210521032276846,14.1899995803833,-1.1333319204848986,14.600000381469727,-0.05158184332652627
2737,2011-05-19,14.43000030517578,14.600000381469727,14.350000381469727,14.550000190734865,3862300.0,-0.007565313408929963,1.2727245141685488,-0.5217396712719707,32.63889532765985,31.73894951686169,0.25881920888381593,0.7433708846276783,1.1587587028569235,3.437964055287514,22.90697383609616,0.25,-0.5947737130157442,-0.5979997158050558,-1.6769582700569412,0.4809588384468313,-1.1374789929309994,-0.058520438679112274,0.7909169741156816,42.000007629394354,12.258596744983368,0.5394792771259432,5,0.15999984741211115,0.5999994277954119,1.5174999237060547,3.244999885559084,-0.2899999618530238,3,-0.08454610126315898,-1.3199996948242374,14.539999961853027,1.719990844761487,14.300000190734865,1.4210521032276846,14.1899995803833,-0.08454610126315898
2738,2011-05-20,14.34000015258789,14.5,14.149999618530273,14.380000114440918,8413300.0,-0.006237016679452645,1.5000051089744244,0.3333333333333235,33.21555627670834,30.77935968060969,0.3302474644605269,0.7655071185909215,1.2261486762465488,3.4965591158068037,24.111149309356076,0.35000038146972656,-0.610902759914401,-0.619999885559082,-1.6920368123253446,0.4520370412071806,-1.1560183489422133,-0.08398142217595073,0.7840437626707999,55.93217599327579,22.21551114517363,0.5360184633831312,5,0.25,0.6899995803833008,1.6075000762939435,3.3350000381469727,-0.1900005340576172,4,-0.06555094310009324,1.2727245141685488,14.43000030517578,-1.3199996948242374,14.539999961853027,1.719990844761487,14.300000190734865,-0.06555094310009324
2739,2011-05-23,14.34000015258789,14.529999732971193,14.109999656677244,14.130000114440918,10691500.0,0.0,-2.359987793015297,-5.250005960470162,37.00788170237562,29.988222302403898,0.2884701659985005,0.6831837944195964,1.2085527731793686,3.4665915586909364,25.400928495450902,0.42000007629394887,-0.5686705810226726,-0.5454998970031735,-1.5689610175449946,0.4779612235386477,-1.057230457274084,-0.0337693367322629,0.6949202677606507,55.93217599327579,18.893333032500266,0.5117305602709102,5,0.2350001335144043,0.6899995803833008,1.577500104904173,3.3350000381469727,-0.010000228881835938,0,-0.025801944325105963,1.5000051089744244,14.34000015258789,1.2727245141685488,14.43000030517578,-1.3199996948242374,14.539999961853027,-0.025801944325105963
2740,2011-05-24,14.210000038146973,14.520000457763672,14.18000030517578,14.420000076293945,7447900.0,-0.009065558790629202,-1.518524274588045,-1.0,35.20599893059932,30.776393129225855,0.32048840515277455,0.7243054007695093,1.3203730980757218,3.5666816306716065,26.802486778592698,0.3400001525878924,-0.52446137286314,-0.5954999923706055,-1.5633075450365155,0.37230756029530454,-1.0794037687035605,-0.11159621603765046,0.7429267668842314,20.408210929091787,-18.75098982909814,0.4839037763329548,5,0.30500030517578125,0.8199996948242188,1.707500219345091,3.4650001525878906,0.5600004196166992,1,-0.022519331032031853,-2.359987793015297,14.34000015258789,1.5000051089744244,14.34000015258789,1.2727245141685488,14.43000030517578,-0.022519331032031853
2741,2011-05-25,14.18000030517578,14.34000015258789,14.100000381469727,14.210000038146973,6240200.0,-0.0021111705060280483,-1.5263189595892164,0.14285584534131027,41.409706806124284,31.595958796300053,0.27780336831883723,0.6655654181152553,1.33275912972028,3.563419160352451,27.960419207502728,0.23999977111816406,-0.5439061930413036,-0.5474997520446792,-1.4472511393172187,0.3522516352278604,-0.997375445680948,-0.09762405840841026,0.6974923737634757,15.999984741210582,-25.648409293436018,0.44987569363626956,5,0.32999992370605646,0.8499994277954119,1.6524999141693097,3.494999885559084,0.9299993515014648,2,0.01974610204126659,-1.518524274588045,14.210000038146973,-2.359987793015297,14.34000015258789,1.5000051089744244,14.34000015258789,0.01974610204126659
2742,2011-05-26,14.5600004196167,14.640000343322756,14.06999969482422,14.239999771118164,16436500.0,0.026798314969162407,1.3750002483524124,-10.666783227897769,47.63779749288785,33.97184335207747,-0.18077908548028532,0.19556864210118796,0.946612529957406,3.152188484978268,29.201014408143372,0.5700006484985352,-0.5838750180028907,-0.1039996623992927,-0.840603518048459,0.6326041932498736,-0.47230159022387497,0.26430226542528956,0.24809286331796265,85.96494163352482,40.2071077536706,0.3683019278245828,5,-0.2350001335144043,0.4699993133544922,1.2399997711181623,3.109999656677246,0.6299991607666016,3,-0.034340658350967446,-1.5263189595892164,14.18000030517578,-1.518524274588045,14.210000038146973,-2.359987793015297,14.34000015258789,-0.034340658350967446
2743,2011-05-27,16.170000076293945,16.360000610351562,15.960000038146973,16.15999984741211,64353600.0,0.11057689631025647,1.0512781638651558,0.031250651924481065,66.99751831681911,38.88059082203717,-1.7261802369764983,-1.429437568457125,-0.6528862913728268,1.5267094816876607,29.89972718243308,1.8000001907348633,-0.5220295508676251,1.4690000057220463,0.5251914224786649,2.4128085889654276,0.9970957141003556,1.940904297343737,-2.1599998474121094,91.70303676433842,43.516282962326606,0.47190429162169095,5,-0.9849996566772461,-0.9849996566772461,-0.3699998855590838,1.5,-1.0900001525878906,4,-0.12554110843495137,1.3750002483524124,14.5600004196167,-1.5263189595892164,14.18000030517578,-1.518524274588045,14.210000038146973,-0.12554110843495137
2744,2011-05-31,16.239999771118164,16.360000610351562,15.920000076293945,16.239999771118164,18464400.0,0.0043289854356181046,2.666645474052293,0.0,65.45454230190256,43.24676680146171,-1.648124604684595,-1.5016045144813024,-0.7178028218740629,1.434454812166205,30.367543251641827,0.4400005340576172,-0.48368439006014263,1.4914997100830085,0.3483136016409656,2.6346858185250515,0.9199066558619862,2.063092764304031,-2.1829995346069335,94.75979077476636,48.93899714109898,0.5715930542210218,5,-1.0249996185302734,-1.0549993515014648,-0.5074996948242188,1.4300003051757812,-0.8499994277954084,1,-0.1286945924903784,1.0512781638651558,16.170000076293945,1.3750002483524124,14.5600004196167,-1.5263189595892164,14.18000030517578,-0.1286945924903784
2745,2011-06-01,15.720000267028807,16.270000457763672,15.699999809265135,16.239999771118164,16249700.0,-0.032019674348403915,-1.035715076387546,-100.0,60.722899152470475,46.698977367505265,-1.0119306765523692,-0.9748813673292727,-0.19511162904143475,1.9129824841887473,30.113743072565768,0.5700006484985369,-0.3989569330777023,0.9355001926422108,-0.28384339131562975,2.1548437766000497,0.32582840066329055,1.5451719846211311,-1.616940023040769,72.05239792773723,26.07011020472764,0.6096717919789196,6,-0.5050001144409162,-0.5349998474121076,-0.07750034332275213,1.8949995040893572,-0.31000041961669744,2,-0.08842241219538305,2.666645474052293,16.239999771118164,1.0512781638651558,16.170000076293945,1.3750002483524124,14.5600004196167,-0.08842241219538305
2746,2011-06-02,15.729999542236328,15.880000114440918,15.649999618530273,15.75,11144600.0,0.0006360861983250032,-1.5555567329292588,0.038462455456947854,59.75309008270124,49.71166567362098,-0.9335494927282575,-0.9775039292159136,-0.20611607310573277,1.8534842374493472,29.811801267060588,0.23000049591064453,-0.250288382530643,0.9089994907379157,-0.37926153576600896,2.1972605172418387,0.2648689774859534,1.553130003989878,-1.5818004909210188,72.48904732554846,28.088566124958135,0.6441305132519617,6,-0.5149993896484375,-0.5449991226196289,-0.08749961853027344,1.8200006484985352,-0.8699998855590838,3,-0.06102982278511715,-1.035715076387546,15.720000267028807,2.666645474052293,16.239999771118164,1.0512781638651558,16.170000076293945,-0.06102982278511715
2747,2011-06-03,15.149999618530273,15.720000267028807,15.130000114440918,15.5,16282700.0,-0.036872214913211354,-2.025646543291982,17.499618539004388,56.41024900019784,52.2888537540087,-0.2689612886718322,-0.3708369420601194,0.3554797960484972,2.376277882987818,28.665525335886006,0.5999994277954102,-0.12450457127480519,0.29999957084655726,-0.9905815128374442,1.5905806545305605,-0.34529097099544437,0.9452901126885589,-0.9575645360342389,1.6259752866643045,-44.43019360624668,0.6452905418420016,6,0.06500053405761719,0.03500080108642578,0.49250030517578125,2.40000057220459,-0.3399991989135742,4,-0.0026402615749312464,-1.5555567329292588,15.729999542236328,-1.035715076387546,15.720000267028807,2.666645474052293,16.239999771118164,-0.0026402615749312464
2748,2011-06-06,14.960000038146973,15.279999732971193,14.9399995803833,15.130000114440918,7042100.0,-0.012541226743722711,-2.238081397989136,0.4857139743107667,59.45947022542809,54.78347470101453,0.020376924106020766,-0.16736586914633378,0.5132048044811359,2.5033937902974017,27.567731442830933,0.3400001525878924,-0.022780434352133838,0.09600000381469798,-1.1928900023003237,1.3848900099297197,-0.5484449992428129,0.7404450068722088,-0.7242136450938279,1.408481919489798,-47.164673901054734,0.6444450030575108,6,0.25500011444091797,0.22500038146972656,0.682499885559082,2.5900001525878906,-0.23999977111816584,0,0.015374300912422756,-2.025646543291982,15.149999618530273,-1.5555567329292588,15.729999542236328,-1.035715076387546,15.720000267028807,0.015374300912422756
2749,2011-06-07,15.0,15.210000038146973,14.979999542236328,15.010000228881836,11331100.0,0.002673794234694604,-8.199809269502193,0.05882484937562409,58.75000387430464,57.39947525031513,0.09369663641974313,-0.2019691608472698,0.4484667356558525,2.3927594719345464,26.41061140368547,0.25,0.07712558104356759,0.12599997520446848,-1.163902337852889,1.4159022882618277,-0.5189511813242103,0.7709511317331472,-0.7217293226008863,4.511306769577379,-45.019881356169286,0.6449511565286795,6,0.21500015258789062,0.18500041961669922,0.6424999237060547,2.3450002670288086,-0.3199996948242205,1,0.005333328247070224,-2.238081397989136,14.960000038146973,-2.025646543291982,15.149999618530273,-1.5555567329292588,15.729999542236328,0.005333328247070224
2750,2011-06-08,14.710000038146973,15.020000457763672,14.649999618530273,14.93000030517578,11889800.0,-0.01933333079020183,-1.176468443300039,21.999523173755307,52.098767757780685,58.58714868938806,0.516383554590778,0.06456299383219921,0.7072696882381351,2.6026960937437025,26.18285144820552,0.37000083923339844,0.18135911121492398,-0.1469999790191654,-1.436097404912914,1.142097446874585,-0.7915486919660406,0.4975487339277098,-0.39009476208880933,4.8780809289249305,-42.45151794666892,0.6445487129468751,6,0.505000114440918,0.47500038146972656,0.932499885559082,2.4200000762939453,0.15999984741210938,2,0.04622707705046625,-8.199809269502193,15.0,-2.238081397989136,14.960000038146973,-2.025646543291982,15.149999618530273,0.04622707705046625
2751,2011-06-09,14.81999969482422,14.949999809265135,14.5600004196167,14.720000267028807,8119500.0,0.007477882827463533,1.1666653421177533,-0.4545423019069326,54.81481045416123,59.384594573973985,0.5662636186644132,-0.0487222852232474,0.5676751114413321,2.405434366853532,25.70357163644858,0.3899993896484357,0.27835458300311444,-0.03650031089782502,-1.3256495891303768,1.2526489673347267,-0.6810749500141,0.60807432821845,-0.4592925120801894,22.413733569669393,-24.53292531158579,0.6445746391162754,6,0.6400008201599103,0.3650007247924787,0.7875003814697248,2.275000572204588,-0.18999958038330256,3,0.039811077242730475,-1.176468443300039,14.710000038146973,-8.199809269502193,15.0,-2.238081397989136,14.960000038146973,0.039811077242730475
2752,2011-06-10,14.399999618530273,14.800000190734865,14.329999923706055,14.729999542236328,13859400.0,-0.02834008670328303,-1.0000040581945169,-3.3000181199155776,50.68492583980004,57.572084298749644,1.0741378529699244,0.34651402587026503,0.9574253535034103,2.7345248713799037,25.32313691545963,0.48999977111816584,0.39172874480337505,-0.4295003890991218,-1.733816565576138,0.8748157873778926,-1.0816584773376299,0.22265769913938627,1.960000991821289,7.368390408242946,-36.85367562745758,0.6521580882385073,6,0.9450006484985352,0.7850008010864258,1.2075004577636719,2.585000991821289,0.780000686645506,4,0.031944447939778575,1.1666653421177533,14.81999969482422,-1.176468443300039,14.710000038146973,-8.199809269502193,15.0,0.031944447939778575
2753,2011-06-13,14.109999656677244,14.4399995803833,14.039999961853027,14.399999618530273,11427900.0,-0.02013888677329201,1.1621607689194866,0.8787879663613035,47.53746645545591,55.581298093588906,1.1635573545762057,0.6302346011259523,1.2267218994993971,2.9415443096271527,24.822942486541496,0.39999961853027344,0.4843897169482716,-0.6950003147125265,-2.035377238145566,0.6453766087205128,-1.3651887764290453,-0.024811852996007744,2.2094009399414087,5.9828795093711244,-35.23950393694678,0.6701884617165195,6,1.0450005531311053,1.075000762939455,1.2625002861022967,2.5750002861022967,0.9700002670288104,0,0.04961026080593811,-1.0000040581945169,14.399999618530273,1.1666653421177533,14.81999969482422,-1.176468443300039,14.710000038146973,0.04961026080593811
2754,2011-06-14,14.220000267028807,14.68000030517578,14.199999809265135,14.279999732971193,13835500.0,0.007795932886469403,-8.599973297220663,0.20689473736135822,50.107529395743434,54.40181256506368,0.8234848693368644,0.5508385880508175,1.0846188167009814,2.761134095983829,23.48774248235112,0.5700006484985352,0.541102732648703,-0.5864997386932398,-1.924042897366947,0.7510434199804674,-1.2552713180300934,0.08227184064361381,2.0082243041992225,18.36736878469822,-24.434989986210237,0.6687715793368538,6,0.7399997711181658,0.9650001525878924,1.1524996757507342,2.464999675750734,0.9299993515014666,1,0.03516174336222244,1.1621607689194866,14.109999656677244,-1.0000040581945169,14.399999618530273,1.1666653421177533,14.81999969482422,0.03516174336222244
2755,2011-06-15,14.050000190734865,14.40999984741211,14.010000228881836,14.079999923706055,11125900.0,-0.011954998108411607,-6.272743035988313,0.49999999999994077,48.64300451731222,53.1673586133538,0.817670091256474,0.7390399400188858,1.2327743082558502,2.8646097227805196,22.08970101023849,0.39999961853027344,0.37532892347858215,-0.7439998149871805,-2.105923994709931,0.6179243647355701,-1.424961904848555,-0.06303772512580608,2.0906953961181625,4.255316990324457,-40.20497268038591,0.6809620898613752,6,0.8150000572204572,1.1350002288818342,1.322499752044676,2.634999752044676,1.2799997329711896,2,0.04483986518778571,-8.599973297220663,14.220000267028807,1.1621607689194866,14.109999656677244,-1.0000040581945169,14.399999618530273,0.04483986518778571
2756,2011-06-16,13.789999961853027,14.130000114440918,13.65999984741211,14.050000190734865,9553200.0,-0.018505354117595796,1.2380961031057989,8.666751438472136,41.75588051742673,51.539095448601444,0.864447483175498,0.9907683166614021,1.4571421833490223,3.057654640272773,21.47090530919378,0.4700002670288086,0.1918384205480841,-0.9665000438690186,-2.397425622465839,0.4644255347278001,-1.6819628331674288,-0.2510372545706083,2.2228539035217274,11.40351537632059,-26.658048244851194,0.7154627892984093,6,0.679999828338623,1.2200002670288086,1.5824999809265137,2.8949999809265137,1.5,3,0.07831761614892208,-6.272743035988313,14.050000190734865,-8.599973297220663,14.220000267028807,1.1621607689194866,14.109999656677244,0.07831761614892208
2757,2011-06-17,13.210000038146973,13.899999618530273,13.170000076293945,13.899999618530273,29748600.0,-0.04205945796305266,1.1159419889235498,2.6538422037193086,9.340641346253435,45.97033668424869,1.274327871588648,1.5543762274315025,1.9914564103046644,3.5695208989702465,21.05651640551109,0.7299995422363281,0.03435197360375142,-1.4854999542236325,-3.070727357284241,0.09972744883697615,-2.2781136557539376,-0.6928862526933273,2.6146255057907712,2.649003694697954,-27.444711161128083,0.7926137015303046,6,0.9800000190734863,1.5550003051757812,2.0924997329711914,3.4649996757507324,2.310000419616699,4,0.10749432794802138,1.2380961031057989,13.789999961853027,-6.272743035988313,14.050000190734865,-8.599973297220663,14.220000267028807,0.10749432794802138
2758,2011-06-20,13.399999618530273,13.649999618530273,13.279999732971193,13.350000381469727,14135400.0,0.014383011342515628,-2.8947246900567727,-0.07246270647407041,12.234023665337332,40.801894438807885,0.9384601657275251,1.3600751442112973,1.7496222977002436,3.30828802369016,20.32189894119949,0.4399995803833008,-0.12992879796972545,-1.2485003471374512,-2.9308704891223734,0.4338697948474728,-2.0896854181299123,-0.4073152761449901,2.1591633786430897,15.231755455205754,-6.406103569015542,0.8411850709924616,6,0.6950006484985352,1.3650007247924805,1.8625001907348633,3.085000514984131,1.640000343322754,0,0.13283587591928137,1.1159419889235498,13.210000038146973,1.2380961031057989,13.789999961853027,-6.272743035988313,14.050000190734865,0.13283587591928137
2759,2011-06-21,13.970000267028807,14.039999961853027,13.390000343322756,13.470000267028807,15344000.0,0.04253736303919764,1.0312507450587534,10.000152590218967,27.034117515720638,38.016933300801206,0.23131428716004443,0.8020555753476675,1.1259271514543734,2.665493969457623,19.18108130261964,0.6499996185302717,-0.2359262475783943,-0.6599997043609633,-2.3646434461296746,1.044644037407748,-1.5123215752453198,0.19232216652339318,1.3502464380566153,64.51615632263102,47.220707752680546,0.8523218708843558,6,0.0899996757507342,0.7950000762939471,1.2474997043609637,2.4599995613098162,1.0099992752075213,1,0.07945595099930003,-2.8947246900567727,13.399999618530273,1.1159419889235498,13.210000038146973,1.2380961031057989,13.789999961853027,0.07945595099930003
2760,2011-06-22,13.890000343322756,14.109999656677244,13.800000190734865,13.960000038146973,8285400.0,-0.005726551336928898,-1.4799957275390694,-0.13999938964843395,26.288670816460723,34.84736222994561,0.20424334584542336,0.9031581105289135,1.1611568051761285,2.689219823571298,17.92590031061845,0.30999946594237926,-0.35343344731738746,-0.7239996433258042,-2.4511011626379666,1.00310187598636,-1.5875504029818863,0.13955111633027784,1.2152216988835196,75.00002483526785,62.01407530585637,0.863550759656082,6,0.09499979019164861,0.8749999999999982,1.1124997138977033,2.3599996566772443,0.9299993515014648,2,0.09071268855750803,1.0312507450587534,13.970000267028807,-2.8947246900567727,13.399999618530273,1.1159419889235498,13.210000038146973,0.09071268855750803
2761,2011-06-23,14.460000038146973,14.470000267028807,13.65999984741211,13.699999809265135,17398300.0,0.04103669407742161,1.0769223245179718,-10.857193460490764,41.085276475613895,33.78073452281381,-0.4718082427251833,0.374406878731822,0.5585347679657122,2.0680843403215476,16.216691949804733,0.8100004196166974,-0.46561404353828095,-0.16799993515014577,-1.884797360201322,1.5487974899010304,-1.0263986476757339,0.6903987773754423,0.4516998074680689,99.23075173733773,81.30451740018651,0.8583987125255883,6,-0.5349998474121094,0.30500030517578125,0.440000057220459,1.0450000762939453,0.39999961853027166,3,0.06016596703070065,-1.4799957275390694,13.890000343322756,1.0312507450587534,13.970000267028807,-2.8947246900567727,13.399999618530273,0.06016596703070065
2762,2011-06-24,14.0600004196167,14.539999961853027,14.029999732971193,14.43000030517578,19840400.0,-0.027662490835064557,-1.372087143398941,-0.48684180806556915,38.97059270392384,32.82885966153247,-0.13981216329363555,0.7747489037347446,0.9270390203790324,2.4051614567772504,15.321150247988932,0.5100002288818342,-0.5411797392640114,-0.5429995536804206,-2.2784271938239122,1.1924280864630727,-1.4107133737521664,0.32471426639132517,0.6775294490662329,61.904805155289885,40.1587871524023,0.8677138200717464,6,-0.13500022888183594,0.7049999237060547,0.7499995231628418,1.2849998474121076,0.21000003814697266,4,0.08748218389241424,1.0769223245179718,14.460000038146973,-1.4799957275390694,13.890000343322756,1.0312507450587534,13.970000267028807,0.08748218389241424
2763,2011-06-27,14.140000343322756,14.270000457763672,13.899999618530273,14.020000457763672,7392800.0,0.005689894830617437,-1.055551287587188,-0.3243241153379294,39.56311067275014,31.657257581199886,-0.24038836110370276,0.5637737197493422,0.815501583847487,2.263183120519363,15.0965352474074,0.37000083923339844,-0.644935300632083,-0.36149964332580353,-1.9415364574270715,1.2185371707754662,-1.1515180503764384,0.42851876372483133,0.4407765461212776,65.21741293779895,39.58561804310176,0.7900184070506348,6,-0.28500032424926935,0.6249999999999982,0.6699995994567853,1.2049999237060511,0.10999965667724432,0,0.09759547955687187,-1.372087143398941,14.0600004196167,1.0769223245179718,14.460000038146973,-1.4799957275390694,13.890000343322756,0.09759547955687187
2764,2011-06-28,14.149999618530273,14.31999969482422,14.06999969482422,14.18000030517578,7683400.0,0.0007071623030221463,-1.631571550469356,-0.2500059604701434,42.70832634841256,30.997848895766587,-0.2920764122831674,0.41019981240723347,0.7634369840020536,2.190953711255794,14.902188860733489,0.25,-0.7036959415455843,-0.24700036048889196,-1.6035609155144215,1.1095601945366376,-0.9252806380016558,0.4312799170238719,0.3900003433227539,55.68178493129753,26.291895226249288,0.6782802775127644,6,-0.2949995994567871,0.6150007247924805,0.6600003242492676,1.1950006484985334,-0.6899995803833008,1,0.06289755246051354,-1.055551287587188,14.140000343322756,-1.372087143398941,14.0600004196167,1.0769223245179718,14.460000038146973,0.06289755246051354
2765,2011-06-29,14.329999923706055,14.479999542236328,14.229999542236328,14.239999771118164,13076800.0,0.012720869966671877,-3.5454293244555415,-2.9999364231675756,43.73401802761604,31.21764195245429,-0.47850141838101123,0.12724894365397965,0.5661293759812231,1.9448270549413849,15.014495580831555,0.3299999237060547,-0.7214127309383489,0.002499961853027699,-1.2026445160555657,1.207644439761621,-0.600072277101269,0.6050722008073244,-1.1599998474121094,76.13636240486287,43.969439854235475,0.6025722389542963,6,-0.47499990463256836,0.4350004196166992,0.4725000858306885,1.0150003433227521,-1.3099994659423828,2,0.04535935952483716,-1.631571550469356,14.149999618530273,-1.055551287587188,14.140000343322756,-1.372087143398941,14.0600004196167,0.04535935952483716
2766,2011-06-30,14.770000457763672,14.84000015258789,14.369999885559082,14.399999618530273,9460300.0,0.03070485250524846,-1.186046202161069,4.111113465858518,54.707389446587456,36.258391741380294,-0.854756592405181,-0.40934736615741585,0.10906422461252774,1.4351585906064805,15.04862846169051,0.5100002288818359,-0.7527575950383074,0.49050045013427734,-0.543805262974594,1.5248061632431487,-0.026652406420158314,1.007653306688713,-1.5738003921508792,92.55322818572695,54.88454203910374,0.5171528565544355,6,-0.7100005149841309,-0.005000114440917969,0.0024995803833007812,0.5749998092651349,-2.810000419616699,3,0.0033851885924802705,-3.5454293244555415,14.329999923706055,-1.631571550469356,14.149999618530273,-1.055551287587188,14.140000343322756,0.0033851885924802705
2767,2011-07-01,15.109999656677244,15.199999809265135,14.699999809265135,14.789999961853027,9706200.0,0.023019579443198657,1.0000000000000142,0.8648620783866913,62.56281551527656,41.85047972470687,-1.0023003463620395,-0.7931627800453978,-0.2618090828214008,1.0243661913653117,15.973916156750601,0.5,-0.7541650661252035,0.8324996471405015,-0.19484998928462005,1.859849283565623,0.31882482892794073,1.3461744653530623,-1.848047587585448,93.07691235514238,49.27689615623113,0.513674818212561,7,-0.814999580383299,-0.3449993133544904,-0.33999967575073065,0.2350006103515625,-3.130000114440916,4,-0.016545334591686944,-1.186046202161069,14.770000457763672,-3.5454293244555415,14.329999923706055,-1.631571550469356,14.149999618530273,-0.016545334591686944
2768,2011-07-05,15.1899995803833,15.34000015258789,15.050000190734865,15.300000190734865,10963200.0,0.005294502020104508,2.0526225969984253,-0.34375223517631814,62.2784758783102,45.76651954277237,-0.8959000605023153,-0.9012560971093819,-0.3652977149306107,0.8792273844059757,16.71453122332536,0.28999996185302557,-0.6901404425591391,0.9009995937347419,-0.16301254971784473,1.9650117371873286,0.3689935220084486,1.4330056654610352,-1.8117646468811035,88.1889355796986,39.471093438877276,0.5320060717262933,7,-0.6899995803833008,-0.4249992370605469,-0.5124995708465576,0.15500068664550604,-3.25,1,-0.0605661058613679,1.0000000000000142,15.109999656677244,-1.186046202161069,14.770000457763672,-3.5454293244555415,14.329999923706055,-0.0605661058613679
2769,2011-07-06,15.079999923706055,15.25,14.979999542236328,15.149999618530273,6590100.0,-0.007241583918099814,1.0,0.6363573311138752,63.239076440827176,49.87212016770197,-0.6837972050641241,-0.8273757307497025,-0.2847401919942847,0.9259806543109015,17.443293242846863,0.2700004577636719,-0.43698106284937666,0.7869999408721924,-0.2888026852015262,1.862802566945911,0.24909862783533399,1.3249012539090508,-1.5448237726770024,76.57656883634614,21.31603135960176,0.5379013130368592,7,-0.5799999237060547,-0.3149995803833008,0.10500049591064453,0.26500034332275213,-2.4499998092651367,2,-0.05503978301758994,2.0526225969984253,15.1899995803833,1.0000000000000142,15.109999656677244,-1.186046202161069,14.770000457763672,-0.05503978301758994
2770,2011-07-07,15.390000343322756,15.609999656677244,15.130000114440918,15.210000038146973,10344600.0,0.02055705710776401,-1.8235254518731172,-2.5714441416893985,70.30458044608741,53.1187094977546,-0.8478019278224984,-1.1423911687339654,-0.6205428039747591,0.552617024749166,17.87524941816753,0.5299997329711896,-0.17900440845361842,1.0630003452301047,-0.10713858964256318,2.2331392801027725,0.47793087779377075,1.6480698126664386,-1.7104382721689966,82.25811661593248,20.563885044968863,0.5850694674363339,7,-0.6350007057189959,-0.6700000762939471,-0.19000005722046076,-0.045000076293948865,-2.810000419616701,3,-0.12540612489415248,1.0,15.079999923706055,2.0526225969984253,15.1899995803833,1.0000000000000142,15.109999656677244,-0.12540612489415248
2771,2011-07-08,15.40999984741211,15.449999809265135,15.130000114440918,15.210000038146973,8560500.0,0.0012995129072905787,1.285714285714302,1.1111081676768424,82.5443931397487,57.96024287951292,-0.8033536315797658,-1.176228866658274,-0.6643874143718733,0.4684079807497614,18.187906046635863,0.319999694824217,-0.014987803842579694,1.0534998416900638,-0.1960267479425113,2.303026431322639,0.4287365468737754,1.6782631365063523,-1.537394017706001,78.02199529660344,8.492985849424954,0.6247632948162876,7,-0.6550002098083496,-0.8849997520446777,-0.20999956130981445,-0.06499958038330256,-2.4099998474121094,4,-0.15509405667189569,-1.8235254518731172,15.390000343322756,1.0,15.079999923706055,2.0526225969984253,15.1899995803833,-0.15509405667189569
2772,2011-07-11,14.859999656677244,15.239999771118164,14.800000190734865,15.149999618530273,8785400.0,-0.03569112239979866,-1.1463452077736396,-1.4500011920940412,69.51872325918046,61.288644278005165,-0.14297497188004193,-0.6218839642724472,-0.1480164324693103,0.9661560129463513,17.905518070714844,0.6099996566772443,0.15963319395908826,0.48049964904785014,-0.7891703451165828,1.750169643212283,-0.15433534803436544,1.1153346461300657,-0.8136544442740217,7.407346358256417,-66.13999892106891,0.6348349970822164,7,-0.019999980926511896,-0.41499948501586736,0.3400006294250506,0.4850006103515625,-1.9200000762939435,0,-0.19515475676523153,1.285714285714302,15.40999984741211,-1.8235254518731172,15.390000343322756,1.0,15.079999923706055,-0.19515475676523153
2773,2011-07-12,14.8100004196167,14.880000114440918,14.510000228881836,14.8100004196167,9036900.0,-0.0033646862863875304,4.285735694822888,-0.0,63.0434911379299,63.54810703239599,0.013475544583721799,-0.5446795490795289,-0.12002560503844606,0.9622835288565064,16.981578806612966,0.36999988555908203,0.2275706627537346,0.3955003738403313,-0.8814609954833941,1.6724617431640567,-0.24298031082153138,1.033981058502194,-0.607289762786074,27.272758799167402,-45.45822497845012,0.6384806846618625,7,0.10999917984008789,-0.4200005531311035,0.3899998664855957,0.5349998474121076,-1.9600000381469727,1,-0.19108715713686764,-1.1463452077736396,14.859999656677244,1.285714285714302,15.40999984741211,-1.8235254518731172,15.390000343322756,-0.19108715713686764
2774,2011-07-13,14.720000267028807,15.029999732971193,14.600000381469727,14.850000381469727,9301200.0,-0.006076985147730474,-1.324321537838983,-100.0,62.8483054405535,65.6719167449446,0.21549480827837364,-0.43774335314837565,-0.049020117425065735,0.9943079306595219,16.631123903012295,0.4299993515014666,0.3430425223629783,0.28050022125244034,-1.0000008591467662,1.5610013016516469,-0.3597503189471638,0.9207507614520445,-0.37656071021351956,19.090922489645994,-51.149083688879344,0.6402505401996036,7,0.26999950408935725,-0.3300004005432111,0.4800000190734881,0.625,-2.75,2,-0.18885873887328686,4.285735694822888,14.8100004196167,-1.1463452077736396,14.859999656677244,1.285714285714302,15.40999984741211,-0.18885873887328686
2775,2011-07-14,14.68000030517578,15.0600004196167,14.539999961853027,14.75,12455200.0,-0.0027173886635466493,-1.9714279486215334,0.5384587169423825,54.07408218489071,65.60154927142274,0.3468370470022535,-0.3669385004260146,-0.019522256553303308,0.9775867090169701,15.9354458878337,0.5200004577636719,0.45805771433128406,0.20900025367736674,-1.062118570597729,1.4801190779524624,-0.4265591584601811,0.8445596658149146,-0.20990473837429668,18.0851225725679,-46.48477036105564,0.6355594121375481,7,0.37999963760376154,-0.29000043869018377,0.5199999809265154,0.6649999618530273,-2.0,3,-0.13964578665656335,-1.324321537838983,14.720000267028807,4.285735694822888,14.8100004196167,-1.1463452077736396,14.859999656677244,-0.13964578665656335
2776,2011-07-15,14.869999885559082,14.93000030517578,14.539999961853027,14.760000228881836,9404000.0,0.01294275043824844,2.391300021146683,-1.5714305177111318,66.26506347110171,66.0129101554033,0.19278781727690664,-0.49737954998967737,-0.21803265676556194,0.7419332544917872,14.71420107064799,0.39000034332275213,0.567469048019591,0.3449998378753669,-0.8957044879432701,1.585704163694004,-0.2753523250339516,0.9653520007846854,0.7399997711181623,49.3150523868001,-14.94786859870063,0.6203521629093182,7,0.19000005722045898,-0.48000001907348633,0.3300004005432129,0.4750003814697248,-2.309999465942383,4,-0.1540013436097567,-1.9714279486215334,14.68000030517578,-1.324321537838983,14.720000267028807,4.285735694822888,14.8100004196167,-0.1540013436097567
2777,2011-07-18,14.630000114440918,15.06999969482422,14.399999618530273,14.789999961853027,10637300.0,-0.01613986368293374,-1.1612876431663233,-1.4545486071976625,59.2452866855434,65.67588913398478,0.39955698510899573,-0.1534076441402057,0.024354317457362384,0.9385715396823908,12.747930163120675,0.6700000762939471,0.6616783111711122,0.03400006294250524,-1.0413583147846435,1.109358440669654,-0.5036791259210691,0.5716792518060796,0.9585995483398424,34.32842831643755,-28.582180355535996,0.5376791888635745,7,0.3749995231628418,-0.24000024795532227,0.6925003528594971,0.7150001525878888,-1.579999923706053,0,-0.11141490783940489,2.391300021146683,14.869999885559082,-1.9714279486215334,14.68000030517578,-1.324321537838983,14.720000267028807,-0.11141490783940489
2778,2011-07-19,15.18000030517578,15.229999542236328,14.710000038146973,14.779999732971193,8934000.0,0.03759399770557548,1.0800019836463617,-2.5000059604701397,66.14421833949382,65.99868267828107,-0.169874929860935,-0.5936541721570787,-0.5203645919440216,0.3473291723612366,10.766735607601323,0.5999994277954102,0.6882371438775152,0.49500021934509064,-0.45035946503187674,1.440359903722058,0.022320377156606952,0.9676800615335743,0.36105535583496184,93.97599498114461,28.905482479962643,0.4726798421884838,7,-0.1750006675720197,-0.7900004386901838,0.08500003814697443,0.16499996185302734,-2.110000610351559,1,-0.14756262712516066,-1.1612876431663233,14.630000114440918,2.391300021146683,14.869999885559082,-1.9714279486215334,14.68000030517578,-0.14756262712516066
2779,2011-07-20,15.079999923706055,15.329999923706055,14.9399995803833,15.210000038146973,6013500.0,-0.006587640280588669,1.108110615944924,-0.32499982118632437,62.05788284213464,65.08238294450854,-0.07808614024690286,-0.4281848713857386,-0.4200046005725788,0.39055707828156017,9.632978555303296,0.3900003433227539,0.6485125715287197,0.33949985504150426,-0.5582509719711446,1.2372506820541531,-0.10937555846481928,0.7883752685478278,0.4154134956054687,73.11828839101865,9.057263700261416,0.4488754135063241,7,-0.1550002098083496,-0.690000057220459,0.09000039100646973,0.26500034332275213,-2.4499998092651367,2,-0.14787795447735552,1.0800019836463617,15.18000030517578,-1.1612876431663233,14.630000114440918,2.391300021146683,14.869999885559082,-0.14787795447735552
2780,2011-07-21,15.149999618530273,15.270000457763672,14.68000030517578,15.0600004196167,9925700.0,0.004641889600687454,2.5757489935872906,-0.6923009206617027,56.93429666116273,62.2368166691101,-0.20753461039594434,-0.42050828244201277,-0.4968833488230082,0.2738345527705164,8.438271144400266,0.5900001525878924,0.6040023334643827,0.34649958610534703,-0.4734174559135269,1.166416628124221,-0.06345893490408905,0.7564581071147831,0.3015972487499994,80.64513482694406,19.354229272346828,0.4099585210094368,7,-0.2849998474121094,-0.7599997520446777,-0.0774993896484375,0.19500064849853338,-2.2599992752075178,3,-0.2099009525790314,1.108110615944924,15.079999923706055,1.0800019836463617,15.18000030517578,-1.1612876431663233,14.630000114440918,-0.2099009525790314
2781,2011-07-22,15.329999923706055,15.539999961853027,15.18000030517578,15.18000030517578,8288600.0,0.011881208561590917,-3.800007629413844,1.6666772631422986,54.26357276852138,60.54179994792575,-0.447092890894222,-0.5607378071156432,-0.6747205680819057,0.05183523281856495,8.069022905077366,0.3900003433227539,0.5664237872762499,0.4829998970031735,-0.3523529990420773,1.3183527930484242,0.0653234489805481,0.9006763450257989,-0.9300003051757812,81.57894956988466,23.30459029714065,0.41767644802262566,7,-0.3600001335144043,-0.940000057220459,-0.30499958992004395,0.01500034332275213,-2.1700000762939453,4,-0.1728636419907844,2.5757489935872906,15.149999618530273,1.108110615944924,15.079999923706055,1.0800019836463617,15.18000030517578,-0.1728636419907844
2782,2011-07-25,15.289999961853027,15.399999618530273,15.09000015258789,15.1899995803833,6083900.0,-0.0026092604078341575,-1.0666683620919852,0.6666709052299553,51.96851221492073,59.31124673425807,-0.379602108597366,-0.4467707955264455,-0.6365238854705915,0.04965622520096602,7.747510784222849,0.3099994659423828,0.46574620064582817,0.38149995803832937,-0.3884425287703479,1.1514424448470066,-0.003471285366009269,0.766471201442668,-0.8672003364562997,70.9302209531203,15.760740968688651,0.38497124340433847,7,-0.32000017166137695,-0.9000000953674316,-0.5499999523162842,-0.11999988555908381,-2.0699996948242205,0,-0.17854804114109846,-3.800007629413844,15.329999923706055,2.5757489935872906,15.149999618530273,1.108110615944924,15.079999923706055,-0.17854804114109846
2783,2011-07-26,15.520000457763672,15.93000030517578,15.350000381469727,15.399999618530273,11230800.0,0.015042543916577555,-4.272743035988297,1.2000038146827137,58.27068720484495,58.802622485846,-0.5568572172478383,-0.5987841906433555,-0.8547313471287801,-0.2252864446426166,7.549958827111036,0.6400003433227521,0.3252382651350558,0.542500448226928,-0.1835523797666756,1.2685532762205316,0.1794740342301271,0.9055268622237289,-1.0748568256378181,67.20001220703139,14.129557510107105,0.3630264139968017,7,-0.35500049591064453,-0.9150004386901855,-1.0425002574920654,-0.5950002670288104,-2.3700008392333984,1,-0.15914949704741932,-1.0666683620919852,15.289999961853027,-3.800007629413844,15.329999923706055,2.5757489935872906,15.149999618530273,-0.15914949704741932
2784,2011-07-27,15.039999961853027,15.380000114440918,15.010000228881836,15.380000114440918,8270000.0,-0.03092786609233189,1.1764689382804698,-2.833314789795756,43.81624751050555,57.662863077580994,-0.029827919897090993,-0.051319565113990606,-0.3550547443700385,0.239895779307842,7.185300821926538,0.5100002288818359,0.255463425083045,0.017999935150147195,-0.5947625214942498,0.6307623917945442,-0.2883812931720513,0.3243811634723457,-0.5354620628051769,28.79997253417983,-19.72836513125587,0.3063812283221986,7,0.125,-0.37999963760375977,-0.6099996566772461,-0.11499977111816584,-2.0199995040893555,2,-0.13098406063999013,-4.272743035988297,15.520000457763672,-1.0666683620919852,15.289999961853027,-3.800007629413844,15.329999923706055,-0.13098406063999013
2785,2011-07-28,14.979999542236328,15.170000076293945,14.8100004196167,15.039999961853027,8530700.0,-0.003989389612292671,1.249993294491052,0.1764717432036711,42.50870767531487,55.023267989160225,0.08627538377420407,0.06310967478282414,-0.2792159403212864,0.289688056918628,6.999779392334843,0.3599996566772461,0.2253312560772649,-0.07450046539306676,-0.5946815284530533,0.4456805976669198,-0.33459099692306005,0.18559006613692652,-0.4184431469433605,15.178494641967658,-28.39555948217641,0.26009053152999323,7,0.18500041961669922,-0.1849994659423828,-0.5674993991851807,-0.05499935150146662,-2.0899991989135724,3,-0.15687580104188603,1.1764689382804698,15.039999961853027,-4.272743035988297,15.520000457763672,-1.0666683620919852,15.289999961853027,-0.15687580104188603
2786,2011-07-29,14.81999969482422,15.020000457763672,14.68000030517578,14.800000190734865,8538300.0,-0.0106808980174522,-1.6153930799730924,-0.3333227370261464,49.19354931745012,53.9064082815943,0.2664577046536092,0.23931732296407127,-0.11264746119143076,0.4323782176019524,7.325064834865698,0.3400001525878924,0.19889808849808333,-0.23700027465820206,-0.7518778817570322,0.27787733244062807,-0.49443907820761623,0.020438528891212115,-0.20370554313594091,11.199951171875284,-35.42262531053828,0.2574388035494149,7,0.48500061035155895,-0.024999618530275214,-0.4449994564056414,0.10500049591064098,-1.9899997711181658,4,-0.1302293786264721,1.249993294491052,14.979999542236328,1.1764689382804698,15.039999961853027,-4.272743035988297,15.520000457763672,-0.1302293786264721
2787,2011-08-01,14.859999656677244,15.130000114440918,14.640000343322756,15.010000228881836,7809300.0,0.0026990528121935142,1.5128171269975088,-7.500214582041957,51.012129804662855,52.22506511105753,0.29336459877640664,0.18933497752032835,-0.14193239706573557,0.3756044609139497,7.018749304085809,0.4899997711181623,0.2157417919310447,-0.1845003128051772,-0.7060557133622556,0.3370550877519012,-0.4452780130837155,0.0762773874733611,1.0700006484985352,17.054210841872433,-30.693440026146575,0.26077770027853886,8,0.42500066757202326,0.055000305175783026,-0.5149993896484357,-0.06999969482421697,-1.3599996566772443,0,-0.11440106652366244,-1.6153930799730924,14.81999969482422,1.249993294491052,14.979999542236328,1.1764689382804698,15.039999961853027,-0.11440106652366244
2788,2011-08-02,14.270000457763672,14.979999542236328,14.260000228881836,14.739999771118164,8812600.0,-0.039703850103957494,-1.9387740802877373,3.1333168030415366,42.42424631639315,50.04354994153069,0.8277524885613357,0.7450766680029233,0.45504832402952466,0.9503382402737479,6.651409147002493,0.7199993133544922,0.167737874735856,-0.7284995555877689,-1.3489331234956659,-0.10806598767987197,-1.0387163395417183,-0.41828277163381955,1.6341998481750473,0.8928776699690482,-48.394394066242164,0.31021678395394847,8,0.8249998092651367,0.6449995040893555,0.07499980926513672,0.49499988555908203,-0.8400001525878924,1,-0.07358095003869514,1.5128171269975088,14.859999656677244,-1.6153930799730924,14.81999969482422,1.249993294491052,14.979999542236328,-0.07358095003869514
2789,2011-08-03,14.25,14.34000015258789,13.779999732971193,14.270000457763672,14065800.0,-0.001401573729648331,6.000011920940302,0.042554227624130025,42.7118611191931,48.4632793257563,0.8019719160463978,0.737520429023597,0.48194184077177127,0.9575164157441272,6.693889776496207,0.5600004196166974,0.15606614131291607,-0.7070000171661377,-1.4100190180053431,-0.003981016326932263,-1.0585095175857404,-0.355490516746535,1.588432302856443,33.812960499368366,-18.618904625131208,0.3515095004196027,8,0.6050000190734863,0.6050000190734863,0.06000018119812012,0.5150003433227539,-0.5600004196166992,2,-0.07719300922594574,-1.9387740802877373,14.270000457763672,1.5128171269975088,14.859999656677244,-1.6153930799730924,14.81999969482422,-0.07719300922594574
2790,2011-08-04,13.460000038146973,14.079999923706055,13.449999809265135,13.989999771118164,14069300.0,-0.05543859381424754,-1.2909087125921295,26.49938012588213,30.140853621516555,45.782977198311315,1.482986925761967,1.449850581514994,1.273988046401147,1.7306087950626257,6.310603912338684,0.8000001907348651,0.04644627079836283,-1.4004999637603763,-2.342490492783293,-0.45850943473745964,-1.8714952282718347,-0.929504699248918,2.254926310516355,0.5952516110282112,-50.07326602685379,0.47099526451145823,8,1.2300000190734846,1.2300000190734846,0.8500001430511475,1.3050003051757812,0.930000305175783,3,-0.03268941895514843,6.000011920940302,14.25,-1.9387740802877373,14.270000457763672,1.5128171269975088,14.859999656677244,-0.03268941895514843
2791,2011-08-05,13.020000457763672,13.729999542236328,12.329999923706055,13.609999656677244,27488100.0,-0.03268941895514843,2.3734972429586003,1.1132065965505729,28.533343370223093,43.17906954890047,1.744283946040305,1.7935742953154374,1.711930355132825,2.151609253039016,6.354871353271038,1.3999996185302734,-0.058443114937793084,-1.7209995746612545,-2.9362342613140324,-0.5057648880084766,-2.3286169179876435,-1.1133822313348656,2.5137317677478013,24.64287453768086,-26.93208005716678,0.6076173433263891,8,1.109999656677246,1.109999656677246,1.2899997234344482,1.744999885559082,1.5599994659423828,4,-0.00998464745547678,-1.2909087125921295,13.460000038146973,6.000011920940302,14.25,-1.9387740802877373,14.270000457763672,-0.00998464745547678
2792,2011-08-08,11.960000038146973,12.829999923706055,11.770000457763672,12.329999923706055,26487500.0,-0.08141323981172621,-1.826668836808315,0.6271193015861746,12.206580127089325,38.06083542914985,2.5504566386946603,2.7670420691420716,2.7452633754188014,3.189926268801244,7.301057913136938,1.25,-0.1832334224590788,-2.63600001335144,-4.371940713923486,-0.9000593127793941,-3.503970363637464,-1.7680296630654162,3.253358957183959,5.918991731255095,-38.62807412802221,0.8679703502860231,8,1.6150002479553223,1.890000343322754,2.452500104904175,2.8050003051757812,2.8400001525878924,0,0.07274246511573379,2.3734972429586003,13.020000457763672,-1.2909087125921295,13.460000038146973,6.000011920940302,14.25,0.07274246511573379
2793,2011-08-09,11.979999542236328,12.300000190734865,11.229999542236328,12.199999809265135,26655800.0,0.0016721993332413643,4.0952286882695725,0.5945955002023289,12.918658431301623,34.62776997590496,2.2076592911438446,2.660563732611271,2.646376002076721,3.14718148717607,9.024251905916946,1.070000648498537,-0.326807047325957,-2.474500465393067,-4.5626270651617915,-0.38637386562434095,-3.5185637652774293,-1.430437165508705,2.8201564285865324,24.11575089418449,-16.12254432218756,1.0440632998843629,8,1.2200002670288086,1.6000003814697266,2.5500006675720215,2.785000801086426,3.220000267028807,1,0.12687817327578377,-1.826668836808315,11.960000038146973,2.3734972429586003,13.020000457763672,-1.2909087125921295,13.460000038146973,0.12687817327578377
2794,2011-08-10,11.9399995803833,12.289999961853027,11.40999984741211,11.75,22142000.0,-0.0033388951069659445,-1.0229890349362738,-0.8636334080377378,11.325306077708063,31.162947576170875,1.9687112140888932,2.6157238502268942,2.603140150015271,3.1607792324175943,10.560925999137627,0.880000114440918,-0.4786533299908058,-2.3755003929138176,-4.740913325781101,-0.010087460046534602,-3.558206859347459,-1.1927939264801761,2.3603344904374453,24.912278705760393,-9.792859248563893,1.1827064664336417,8,1.2400002479553223,1.640000343322754,2.692500591278076,2.825000762939453,3.2300004959106445,2,0.12479068485399791,4.0952286882695725,11.979999542236328,-1.826668836808315,11.960000038146973,2.3734972429586003,13.020000457763672,0.12479068485399791
2795,2011-08-11,12.630000114440918,12.789999961853027,11.970000267028807,12.029999732971193,16174400.0,0.05778899148298522,-1.2777791023266962,3.1579037188361037,21.03004994510229,28.03366986813223,1.0172858083587304,1.859611101295929,1.8529692293463942,2.4498771415528644,11.942099728975839,0.8500003814697266,-0.6718920628430709,-1.5829998493194584,-4.057076875406217,0.8910771767673005,-2.820038362362837,-0.34596133627607983,1.2404871223780098,56.0000228881836,26.09950708603513,1.2370385130433792,8,0.5499997138977051,0.9499998092651367,2.002500057220459,2.135000228881836,2.609999656677246,3,0.08392711451604806,-1.0229890349362738,11.9399995803833,4.0952286882695725,11.979999542236328,-1.826668836808315,11.960000038146973,0.08392711451604806
2796,2011-08-12,12.579999923706055,12.850000381469727,12.390000343322756,12.789999961853027,7321100.0,-0.00395884325271656,1.7878716068791416,-0.3499998410543827,20.985016697465326,24.697323967332505,0.8002855993313904,1.822704790555882,1.8406550880133814,2.4765567740584196,13.356485310680178,0.4600000381469709,-0.8002995940454465,-1.5185000419616692,-4.075136673599676,1.0381365896763377,-2.7968183577806727,-0.24018172614266575,0.9208190358713093,83.33331371041518,56.20113311122393,1.278318315819004,8,0.5249996185302734,1.0,2.1575000286102295,2.185000419616699,2.440000534057617,4,0.1438792075193811,-1.2777791023266962,12.630000114440918,-1.0229890349362738,11.9399995803833,4.0952286882695725,11.979999542236328,0.1438792075193811
2797,2011-08-15,13.0,13.020000457763672,12.630000114440918,12.670000076293945,7294700.0,0.033386333771154186,1.1081051823060308,-1.571427922670651,24.074072620523978,22.658415778902594,0.09912190710415203,1.343194216221299,1.3806343224734619,2.03017250671617,14.952977085785363,0.4400005340576172,-0.925342505260609,-1.0169999599456787,-3.6060140524193898,1.5720141325280306,-2.3115070061825342,0.2775070862911768,0.18290424114961823,98.8826565623415,73.64548233077865,1.2945070462368546,8,-0.21500015258789062,0.5799999237060547,1.6399998664855957,1.765000343322754,1.8599996566772443,0,0.12153845566969657,1.7878716068791416,12.579999923706055,-1.2777791023266962,12.630000114440918,-1.0229890349362738,11.9399995803833,0.12153845566969657
2798,2011-08-16,12.9399995803833,13.220000267028807,12.739999771118164,12.859999656677244,11135300.0,-0.004615416893592239,-2.000005960470151,0.2424240672774091,26.351349900057485,20.84058119899864,-0.05518138916509585,1.2930714339489064,1.40521689429068,2.0575834853366253,16.236764477349947,0.48000049591064275,-1.080514919978624,-0.9650003433227532,-3.535918721711422,1.6059180350659155,-2.2504595325170875,0.32045884587158113,-1.7100000381469727,84.53035239048168,57.27589144157727,1.2854591891943348,8,-0.2849998474121094,0.6400003433227539,1.702500343322754,1.8250007629394531,1.6300001144409197,1,0.14374039185992538,1.1081051823060308,13.0,1.7878716068791416,12.579999923706055,-1.2777791023266962,12.630000114440918,0.14374039185992538
2799,2011-08-17,12.850000381469727,13.170000076293945,12.630000114440918,13.010000228881836,12322000.0,-0.0069551160612100205,1.2500019868233874,-1.9999999999999556,26.174502371811826,20.399875504587,-0.20635717719112634,1.2726901526747394,1.456732691939056,2.1179711598999713,17.42427421058335,0.5399999618530273,-1.2649452456541308,-0.9434995651245117,-3.4931932660598335,1.60619413581081,-2.2183464155921726,0.33134728534314917,-1.580200824737549,70.40000915527358,39.89882222096841,1.2748468504676613,8,-0.37000083923339844,0.7299995422363281,1.8049993515014648,1.9149999618530273,2.4499998092651385,2,0.1828793274733449,-2.000005960470151,12.9399995803833,1.1081051823060308,13.0,1.7878716068791416,12.579999923706055,0.1828793274733449
2800,2011-08-18,11.970000267028807,12.529999732971193,11.899999618530273,12.460000038146973,15725100.0,-0.06848249714528565,1.0000030275415397,3.0625014901175516,22.54335589382714,19.734321340543005,0.4917749055573619,2.0050367865897964,2.2965792784204204,2.9616645995319697,19.367216863975877,0.9500007629394531,-1.4141344946718988,-1.6644997119903575,-4.254313575589704,0.9253141516089887,-2.9594066437900306,-0.3695927801906844,-0.6611966960906965,5.303076826375602,-26.4978238107606,1.2949069317996726,8,0.25499963760376154,1.6099996566772479,2.719999551773073,2.795000076293947,3.3800001144409197,3,0.26733498227894703,1.2500019868233874,12.850000381469727,-2.000005960470151,12.9399995803833,1.1081051823060308,13.0,0.26733498227894703
2801,2011-08-19,12.68000030517578,13.489999771118164,12.5600004196167,12.869999885559082,30481100.0,0.059314955915469536,-3.3255849026474484,0.38775442680254485,31.39932184964006,21.866848198604195,-0.3034355704780758,1.145032515772451,1.5503019357732306,2.2195969045982142,20.41548837845079,1.5199995040893572,-1.5630863327973792,-0.8219996929168722,-3.3159553310846572,1.6719559452509127,-2.0689775120007656,0.42497812616702113,-1.332972800315856,49.05664225100694,14.754623622645745,1.2469778190838925,8,-0.3200006484985334,0.8999996185302752,2.044999599456789,2.0850000381469744,2.5499992370605487,4,0.2018926975023363,1.0000030275415397,11.970000267028807,1.2500019868233874,12.850000381469727,-2.000005960470151,12.9399995803833,0.2018926975023363
2802,2011-08-22,12.5600004196167,13.100000381469727,12.449999809265135,13.0,13719500.0,-0.009463713144399422,1.031250698491562,2.3157923796234265,34.137291936675325,24.224474143645722,-0.09987846166331948,1.1067655055279637,1.645422077566412,2.308900864149644,21.76723556312809,0.6500005722045916,-1.6075253788646418,-0.8054996013641365,-3.18355251586852,1.5725533131402472,-1.9945260586163283,0.38352685588805535,-1.1272540241064455,41.50948036150851,2.8582702900672246,1.189026457252192,8,-0.1100006103515625,1.0199995040893555,2.164999485015869,2.2049999237060547,2.3299999237060565,0,0.19585986910516717,-3.3255849026474484,12.68000030517578,1.0000030275415397,11.970000267028807,1.2500019868233874,12.850000381469727,0.19585986910516717
2803,2011-08-23,13.050000190734865,13.0600004196167,12.59000015258789,12.65999984741211,13322100.0,0.039012719327052414,1.2926797498121732,-0.8863652619464119,39.761093177729286,27.38400604364808,-0.47174614042176444,0.44504953333979635,1.145072432302337,1.7974490643667895,22.180734347285117,0.5,-1.599986987901362,-0.19199981689452983,-2.344820113973631,1.9608204801845712,-1.2684099654340812,0.8844103316450216,-1.5349636602002956,72.32707307183878,31.698023143394032,1.076410148539551,8,-0.3550004959106463,0.5299997329711896,1.6474995613098127,1.7150001525878888,1.9099998474121076,1,0.1386972750565496,1.031250698491562,12.5600004196167,-3.3255849026474484,12.68000030517578,1.0000030275415397,11.970000267028807,0.1386972750565496
2804,2011-08-24,13.06999969482422,13.09000015258789,12.6899995803833,12.989999771118164,9998600.0,0.001532529026593732,5.666629579591512,0.20512782892565376,46.16895476716387,30.177217690543806,-0.3515697605973447,0.2844807561598266,1.111195867070304,1.7498285241796427,23.352266032376757,0.40000057220458984,-1.407706765643729,-0.07350029945373393,-2.0532532116979247,1.9062526127904569,-1.0633767555758293,0.9163761566683615,-1.4759646346663065,73.5849033969997,26.739663786895292,0.9898764561220954,8,-0.3750000000000018,0.5100002288818342,1.6275000572204572,1.6950006484985334,1.4500007629394513,2,0.11476664384269308,1.2926797498121732,13.050000190734865,1.031250698491562,12.5600004196167,-3.3255849026474484,12.68000030517578,0.11476664384269308
2805,2011-08-25,12.630000114440918,13.25,12.5600004196167,13.09000015258789,13971900.0,-0.03366485008852327,-1.3000007947293548,-5.750005960470034,46.16895476716385,32.97543303162142,0.09882200985621203,0.5685470319851618,1.5373998868515848,2.1657549467818598,24.899449627229362,0.6899995803833008,-1.2227757650110345,-0.3959999084472656,-2.186740962972559,1.3947411460780277,-1.2913704357099114,0.49937061881538014,-0.9601264658445938,17.307722286361038,-31.009788646738333,0.8953705272626464,8,0.06499958038330078,0.9499998092651367,2.0274996757507324,2.135000228881836,1.5199995040893555,3,0.21140142930332328,5.666629579591512,13.06999969482422,1.2926797498121732,13.050000190734865,1.031250698491562,12.5600004196167,0.21140142930332328
2806,2011-08-26,12.890000343322756,12.989999771118164,12.399999618530273,12.539999961853027,9099400.0,0.020585924507202424,1.145458076418896,-0.7608703314018014,60.83916690193604,37.06044350733387,-0.12581058028016479,0.16500222554108035,1.2747227550330535,1.877839555367757,26.611775407030436,0.5900001525878906,-1.0088834248709215,-0.03949971199035396,-1.618699739707024,1.539700315726316,-0.829099725848689,0.750100301867981,-1.1473216498255585,57.64711822190329,3.80262856952951,0.789600013858335,8,-0.19500064849853693,0.689999580383299,1.7374994754791242,1.8749999999999982,1.6599998474121094,4,0.19084561463346228,-1.3000007947293548,12.630000114440918,5.666629579591512,13.06999969482422,1.2926797498121732,13.050000190734865,0.19084561463346228
2807,2011-08-29,13.15999984741211,13.18000030517578,12.9399995803833,13.079999923706055,12462500.0,0.02094643110147154,2.9999841055393084,0.2285709614661489,62.995600913679006,41.13202695329182,-0.4142948510041631,-0.25179688801183353,1.023826565672378,1.5799341517676773,28.32277650888855,0.2899999618530238,-0.8608364736443992,0.31549978256225586,-0.9845161632129855,1.6155157283374972,-0.3345081903253657,0.9655077554498774,-1.3474283108100735,89.41175150624376,30.492871217442328,0.6500079728876207,8,-0.4650001525878906,0.4200000762939453,1.5199999809265137,1.6050004959106445,1.8400001525878906,0,0.15729481146090452,1.145458076418896,12.890000343322756,-1.3000007947293548,12.630000114440918,5.666629579591512,13.06999969482422,0.15729481146090452
2808,2011-08-30,13.220000267028807,13.3100004196167,13.020000457763672,13.079999923706055,9209400.0,0.004559302455348968,-1.2307751559812052,1.7500059604701397,64.03509689206703,45.338759677764614,-0.4809805267697147,-0.4158129515155782,0.9778953483880066,1.4884209890528535,29.50176476967109,0.28999996185302734,-0.6986847026617706,0.42800021171569647,-0.7035121384407574,1.5595125618721504,-0.13775596336253138,0.9937563867939243,-1.3403316010461257,90.1098820484066,25.77862218171188,0.565756175078227,8,-0.5250005722045881,0.35999965667724787,1.4599995613098162,1.545000076293947,2.2100000381469727,1,0.12632375511058003,2.9999841055393084,13.15999984741211,1.145458076418896,12.890000343322756,-1.3000007947293548,12.630000114440918,0.12632375511058003
2809,2011-08-31,13.149999618530273,13.56999969482422,13.039999961853027,13.279999732971193,11133200.0,-0.005295056511694485,-2.0285748540194817,-0.9285699688694463,56.59897918109382,49.12271782079426,-0.4067208108513203,-0.4558169236465446,1.043066226109115,1.5225094836082853,29.78113692541039,0.5299997329711932,-0.5747976064895362,0.4129995822906487,-0.5073459763520916,1.333345140933389,-0.047173197030721425,0.8731723616120188,-1.2059177083421737,64.10255992253221,-1.229564763911796,0.46017277932136985,8,-0.16499996185302734,0.1550002098083496,1.7350003719329834,1.6150007247924805,2.200000762939453,2,0.13764262145423523,-1.2307751559812052,13.220000267028807,2.9999841055393084,13.15999984741211,1.145458076418896,12.890000343322756,0.13764262145423523
2810,2011-09-01,13.020000457763672,13.329999923706055,13.020000457763672,13.220000267028807,6722300.0,-0.009885868025685252,-2.0999976158119353,1.5384587169423414,55.47264543182721,51.79753155214838,-0.12529157952834957,-0.37995190977128246,1.1692044663097931,1.6209047973761201,29.602074987143585,0.3099994659423828,-0.47152240736000905,0.30500040054321254,-0.5620698028946691,1.1720706039810942,-0.1285347011757274,0.7385355022621525,-0.9783634804974053,52.99152126530557,-9.647858210565403,0.43353510171894066,9,-0.03500080108642578,0.17999935150146484,1.8924996852874756,1.744999885559082,2.6499996185302734,3,0.11520736922137109,-2.0285748540194817,13.149999618530273,-1.2307751559812052,13.220000267028807,2.9999841055393084,13.15999984741211,0.11520736922137109
2811,2011-09-02,12.890000343322756,12.9399995803833,12.5600004196167,12.75,8173100.0,-0.00998464745547678,2.1666752762688897,-0.7000023841880798,48.525473213119206,53.39621836064214,0.042051905785637445,-0.2742514559951239,1.2753778384904884,1.721417683469566,28.37199529684153,0.46000003814697266,-0.35882116741968595,0.18150029182434224,-0.6778575906539182,1.0408581743026026,-0.24817864941478796,0.6111792330634724,-0.7566616030030122,32.673283219758,-24.333079167884954,0.4296789412391302,9,0.09499931335449041,0.28999948501586736,2.0899996757507306,1.8749999999999982,2.4200000762939435,4,0.09775013511618869,-2.0999976158119353,13.020000457763672,-2.0285748540194817,13.149999618530273,-1.2307751559812052,13.220000267028807,0.09775013511618869
2812,2011-09-06,12.829999923706055,12.850000381469727,12.300000190734865,12.31999969482422,7914000.0,-0.004654803570100952,-1.000003467911422,3.6428498443470505,48.52547321311919,54.37003836457435,0.16134678904885646,-0.15360641784683082,1.3232582060604159,1.7544760569861406,26.712814164946373,0.5900001525878906,-0.12729026858406378,0.07799987792968821,-0.7066583872451311,0.8626581431045075,-0.31432925465772144,0.47032901051709786,-0.6104615261160422,41.732278734330876,-11.305348676807796,0.39232913258740953,9,0.1050000190734881,0.34999990463256836,2.2200002670288086,1.9350004196166992,2.2799997329711896,1,0.13406081662173341,2.1666752762688897,12.890000343322756,-2.0999976158119353,13.020000457763672,-2.0285748540194817,13.149999618530273,0.13406081662173341
2813,2011-09-07,13.5,13.550000190734865,13.029999732971193,13.050000190734865,8481600.0,0.05222136245347775,-1.1224477085575755,0.8823521711975522,57.54059975722236,55.63355447458085,-0.4895940208209648,-0.741932426441485,0.646094616697301,1.0609967562352907,24.133554242519466,0.7200002670288104,0.038214748248616814,0.6719999313354492,-0.09199509506493264,1.435994957735831,0.2900024181352592,1.0539974445356393,-1.199999809265135,94.48821085371893,41.84380334986473,0.3819975132001909,9,-0.5650000572204572,-0.3950004577636719,1.6000001430511475,1.265000343322754,1.630000114440918,2,0.11111111111111116,-1.000003467911422,12.829999923706055,2.1666752762688897,12.890000343322756,-2.0999976158119353,13.020000457763672,0.11111111111111116
2814,2011-09-08,13.43000030517578,13.869999885559082,13.300000190734865,13.460000038146973,9097500.0,-0.005185162579571911,-2.9310328951912146,-0.06666610152609569,70.85714908522172,58.37668717658728,-0.4058359451345215,-0.5845524521298753,0.7076473439161166,1.1019219932640638,21.402895381674362,0.569999694824217,0.19190145177144657,0.5275002002716054,-0.1585064302486412,1.213506830791852,0.1844968850114821,0.8705035155317287,-1.1300001144409144,71.97454357259817,12.790641117933475,0.34300331526012373,9,-0.3450002670288068,-0.6450004577636701,1.5749998092651385,1.3350000381469744,1.5499992370605487,3,0.14892032424073887,-1.1224477085575755,13.5,-1.000003467911422,12.829999923706055,2.1666752762688897,12.890000343322756,0.14892032424073887
2815,2011-09-09,13.6899995803833,14.130000114440918,13.270000457763672,13.270000457763672,18818400.0,0.01935958818313055,-3.095245015338294,-14.00009536827968,66.55737448622725,59.01204357484186,-0.5583816353857571,-0.8021965326801528,0.4362453215873394,0.825721000210283,19.690182960538383,0.8599996566772461,0.2914356779365548,0.7344995021820075,-0.022932926208991233,1.4919319305730063,0.35578328798650816,1.113215716377507,-1.264399414062499,75.95625396712896,14.851390707163574,0.3787162141954995,9,-0.47499942779541016,-1.0099997520446777,1.1650004386901855,1.0750007629394531,0.6100006103515643,4,0.12125645375950755,-2.9310328951912146,13.43000030517578,-1.1224477085575755,13.5,-1.000003467911422,12.829999923706055,0.12125645375950755
2816,2011-09-12,14.390000343322756,14.399999618530273,13.300000190734865,13.5,16467900.0,0.051132270591337514,1.4175840989810304,2.119052863186055,75.20661634697989,60.36882306743085,-1.1434804576688542,-1.4331207811222466,-0.28144392089424564,0.11118910036958773,18.13215582880069,1.0999994277954084,0.3620000824720009,1.3440002441406271,0.3730453136831038,2.3149551745981505,0.8585227789118655,1.8294777093693888,-1.7939601821899416,99.52384390799502,34.455639923010125,0.4854774652287614,9,-1.0400004386901873,-1.575000762939455,0.2999997138977015,0.3749999999999982,0.17000007629394354,0,0.08895063950190485,-3.095245015338294,13.6899995803833,-2.9310328951912146,13.43000030517578,-1.1224477085575755,13.5,0.08895063950190485
2817,2011-09-13,14.579999923706055,14.619999885559082,14.289999961853027,14.4399995803833,12883700.0,0.013203584145254244,1.9999956651220052,0.15730369586159051,72.97297606906777,61.36192075376427,-1.2414187350207602,-1.5796721630535302,-0.49824973457396915,-0.10100656129680274,16.930531665812076,0.3299999237060547,0.47908419319031914,1.4549998283386234,0.266963103740288,2.643036552936959,0.8609814660394548,2.049018190637792,-1.7674846276855458,97.48427937016714,31.957269052360502,0.5940183622991678,9,-1.119999885559082,-1.6550002098083496,-0.4499998092651367,-0.2349996566772461,-0.8800001144409197,1,0.05006862138069801,1.4175840989810304,14.390000343322756,-3.095245015338294,13.6899995803833,-2.9310328951912146,13.43000030517578,0.05006862138069801
2818,2011-09-14,14.800000190734865,15.010000228881836,14.470000267028807,14.649999618530273,14199600.0,0.015089181631003035,-1.1176499187505649,1.0714300311305909,74.50425816965299,63.3513961969375,-1.356362501043856,-1.7425210773666056,-0.7456315302644896,-0.3386361808068976,16.225725108762703,0.5399999618530291,0.5101635424236797,1.582000064849856,0.1825476534715733,2.9814524762281387,0.8822738591607138,2.2817262705389982,-1.734437052178956,87.93103070283624,22.45569773247469,0.6997262056891416,9,-1.1449999809265154,-1.680000305175783,-1.0874998569488543,-0.7349996566772479,-1.4800004959106445,2,0.020945909591031375,1.9999956651220052,14.579999923706055,1.4175840989810304,14.390000343322756,-3.095245015338294,13.6899995803833,0.020945909591031375
2819,2011-09-15,15.199999809265135,15.43000030517578,14.890000343322756,14.949999809265135,19788800.0,0.027027000903735,-1.9189271390719287,1.666660308862124,86.81948228324401,66.83437806931714,-1.6036274402457966,-2.0632200544037094,-1.1653830344938605,-0.7561938813798399,15.523729926225466,0.6300001144409144,0.5223987070286693,1.864499711990355,0.22168488992224233,3.5073145340584677,1.0430923009562996,2.6859071230244105,-1.8233267362570782,89.35182814081179,17.04899351750214,0.8214074110340559,9,-1.3349995613098127,-1.7799997329711896,-1.8099999427795392,-1.4049997329711896,-2.0599994659423793,3,-0.004605243138328774,-1.1176499187505649,14.800000190734865,1.9999956651220052,14.579999923706055,1.4175840989810304,14.390000343322756,-0.004605243138328774
2820,2011-09-16,15.170000076293945,15.369999885559082,14.979999542236328,15.079999923706055,11739900.0,-0.0019736666676076764,-1.6896490489595117,0.3600006103515625,84.96932883253567,70.88369536036343,-1.3818992923486881,-1.8774501992719053,-1.165884796903418,-0.7437855954956056,14.040440249282227,0.3900003433227539,0.5298301815531374,1.6744999885559082,-0.030495335455992034,3.3794953125678084,0.8220023265499581,2.5269976505618583,-1.4237281014956977,87.79341714025779,13.073413585824284,0.8524976620059501,9,-1.304999828338623,-1.505000114440918,-1.7900002002716064,-1.375,-1.3699998855590803,4,-0.012524754983655573,-1.9189271390719287,15.199999809265135,-1.1176499187505649,14.800000190734865,1.9999956651220052,14.579999923706055,-0.012524754983655573
2821,2011-09-19,15.239999771118164,15.359999656677244,14.739999771118164,14.90999984741211,10912700.0,0.004614350327763361,1.17543935966592,3.6666596024244478,83.98693278963503,74.82385753553186,-1.2108270440726212,-1.8401742380910626,-1.2668462017338378,-0.8300305736762645,13.996497896200765,0.6199998855590803,0.5996352944457559,1.6164997100830085,-0.21071285770604398,3.443712277872061,0.7028934261884814,2.5301059939775357,-1.1906566968519599,83.33329150552517,10.039120329737514,0.9136062838945266,9,-1.0099997520446777,-1.5749998092651367,-1.8599998950958252,-1.4449996948242188,-1.8400001525878906,0,-0.061679763418679534,-1.6896490489595117,15.170000076293945,-1.9189271390719287,15.199999809265135,-1.1176499187505649,14.800000190734865,-0.061679763418679534
2822,2011-09-20,15.020000457763672,15.390000343322756,15.0,15.170000076293945,11864100.0,-0.01443565069937991,-3.1052552326457046,-0.45454440366442217,77.95032775907454,77.0916050912932,-0.7236014217399838,-1.503514371798694,-1.0632725102634133,-0.6291578000994864,13.842903648626958,0.3900003433227557,0.6901217883124762,1.2735003948211663,-0.5832343882033069,3.1302351778456394,0.3451330033089288,2.2018677863334037,-0.7221390819337437,57.29168425831478,-13.302233603389887,0.9283673915122368,9,-0.6700000762939453,-1.3550004959106445,-1.6775007247924805,-1.2700004577636719,-1.3600006103515625,1,-0.03062583383006512,1.17543935966592,15.239999771118164,-1.6896490489595117,15.170000076293945,-1.9189271390719287,15.199999809265135,-0.03062583383006512
2823,2011-09-21,14.859999656677244,15.279999732971193,14.850000381469727,15.050000190734865,10940600.0,-0.010652516392149924,-3.0952497729337134,1.266673448367965,75.83082789628278,77.6442360703,-0.39157531368799425,-1.2658616697110574,-0.9202833436303504,-0.48302125865505197,13.57838857098687,0.4299993515014666,0.8345527683051568,1.02299962043762,-0.8669415442700146,2.9129407851452545,0.0780290380838018,1.967970202791438,-0.3583532735650632,17.39127430139934,-51.792091020734446,0.9449705823538175,9,-0.5099992752075178,-1.194999694824217,-1.6774997711181623,-1.2799997329711896,-0.7899999618530238,2,-0.0780619027060927,-3.1052552326457046,15.020000457763672,1.17543935966592,15.239999771118164,-1.6896490489595117,15.170000076293945,-0.0780619027060927
2824,2011-09-22,14.56999969482422,14.699999809265135,14.229999542236328,14.3100004196167,17787800.0,-0.019515475676522898,-1.2380910211783214,-1.36841339155748,72.33428737428403,78.28611528008408,0.08620476033621927,-0.9040760384167612,-0.6481141663570753,-0.20647723847394417,12.966527014686275,0.6300001144409162,0.9929159991764127,0.6579996585845969,-1.2228130215603752,2.538812338729569,-0.2824066814878883,1.598405998657082,0.860000610351559,29.31033774023749,-40.189465967805006,0.9404063400724857,9,-0.20499944686889826,-0.9049997329711932,-1.4524998664855975,-0.9899997711181658,-0.4799995422363299,3,-0.08579272657390957,-3.0952497729337134,14.859999656677244,-3.1052552326457046,15.020000457763672,1.17543935966592,15.239999771118164,-0.08579272657390957
2825,2011-09-23,15.300000190734865,15.380000114440918,14.220000267028807,14.350000381469727,15147600.0,0.05010298635558419,1.0900904616214735,3.6538556059699996,79.60687995231159,78.77503345845427,-0.43739707205247313,-1.5007340956566413,-1.3865408938430281,-0.9411948936423222,12.91924813973853,1.1599998474121112,1.0863447495509888,1.2545001506805438,-0.6221986987013395,3.131199000062427,0.31615072598960126,2.1928495753714863,0.1060000991821255,92.30767976759694,17.399828921655782,0.9383494246909418,9,-0.4749999046325719,-1.6350002288818377,-2.2700004577636737,-1.7200002670288104,-1.310000419616701,4,-0.14117645885521812,-1.2380910211783214,14.56999969482422,-3.0952497729337134,14.859999656677244,-3.1052552326457046,15.020000457763672,-0.14117645885521812
2826,2011-09-26,15.350000381469727,15.5,14.859999656677244,15.40999984741211,10702500.0,0.0032679862818001393,4.333341280626898,-0.06315734525125297,81.03449247842138,79.670757503938,-0.37649277286808314,-1.4303210750710882,-1.4506852316912209,-0.9956693844974644,12.712785648558105,0.6400003433227557,1.14858809261953,1.181500339508057,-0.6987826624702578,3.0617833414863718,0.2413588385189005,2.1216418404972135,-1.1300001144409197,88.28127735760636,8.79784984332484,0.940141500989157,9,-0.49000024795532227,-1.450000286102295,-2.447500467300415,-1.7700004577636719,-1.8299999237060547,0,-0.10097720861336246,1.0900904616214735,15.300000190734865,-1.2380910211783214,14.56999969482422,-3.0952497729337134,14.859999656677244,-0.10097720861336246
2827,2011-09-27,15.229999542236328,15.65999984741211,15.130000114440918,15.449999809265135,13284600.0,-0.007817644055453044,-1.523813524492451,3.6667037543312797,74.64386651603508,79.6862695424249,-0.17276081741269955,-1.2092906156599827,-1.3387774877957543,-0.87402018956546,12.906025439127921,0.5299997329711914,1.2286078957455242,0.957999515533448,-0.9164221303200186,2.8324211613869164,0.020788692606714676,1.8952103384601813,-1.0099992752075213,70.13885899457534,-7.138954448824819,0.9372108229267339,9,-0.28999948501586914,-1.2499995231628418,-2.2599997520446777,-1.6499996185302734,-1.6299991607666016,1,-0.12015758231843932,4.333341280626898,15.350000381469727,1.0900904616214735,15.300000190734865,-1.2380910211783214,14.56999969482422,-0.12015758231843932
2828,2011-09-28,14.890000343322756,15.359999656677244,14.859999656677244,15.3100004196167,12525900.0,-0.022324307887907402,-1.0833270417509253,1.909088938691828,69.31217118101983,77.74101275328889,0.20265925917843397,-0.7776340058269664,-1.0287199294643354,-0.5360893753808185,13.17456576546914,0.5,1.2046874031721924,0.5345003128051768,-1.2907433934812236,2.359744019091579,-0.37812154033802337,1.447122165948377,-0.612400093078616,46.52779663419114,-30.122882094614944,0.9126218531432008,9,0.0499997138977033,-0.9100003242492694,-1.87500047683716,-1.310000419616701,-0.9900007247924822,2,-0.08260580708866305,-1.523813524492451,15.229999542236328,4.333341280626898,15.350000381469727,1.0900904616214735,15.300000190734865,-0.08260580708866305
2829,2011-09-29,14.960000038146973,15.300000190734865,14.5600004196167,15.15999984741211,10857400.0,0.004701121102096417,2.0833291941261516,0.4761899355588778,67.68802790785654,75.8208682061023,0.10620389399817753,-0.7431837561263706,-1.1252413896604647,-0.6096874647931187,13.73433147503097,0.7399997711181658,1.1893237977759235,0.5139999866485603,-1.2375754383438817,2.2655754116410023,-0.3617877258476607,1.3897876991447813,-0.6271038040161141,51.388887969063916,-24.302463721248216,0.8757877124962213,9,-0.019999980926513672,-0.9800000190734863,-1.822500228881836,-1.380000114440918,-0.7200002670288086,3,-0.05949200140730693,-1.0833270417509253,14.890000343322756,-1.523813524492451,15.229999542236328,4.333341280626898,15.350000381469727,-0.05949200140730693
2830,2011-09-30,14.520000457763672,14.869999885559082,14.5,14.739999771118164,14144100.0,-0.02941173658163987,-1.8461504603308514,1.0999976158119353,51.951954274023066,72.26142614881208,0.4965189886318271,-0.1950461766027196,-0.7196798742028783,-0.17987317388599422,14.257931189334949,0.46000003814697266,1.1348135582277994,-0.0009995937347415662,-1.618833066957091,1.6168338794876078,-0.8099163303459171,0.807917142876434,-0.134020079101564,1.724177620220529,-68.02154850658832,0.8089167366111747,9,0.4199995994567871,-0.5400004386901855,-1.3825006484985352,-0.9400005340576172,-0.1300001144409162,4,-0.029614345152851884,2.0833291941261516,14.960000038146973,-1.0833270417509253,14.890000343322756,-1.523813524492451,15.229999542236328,-0.029614345152851884
2831,2011-10-03,14.149999618530273,14.579999923706055,14.09000015258789,14.390000343322756,12397900.0,-0.025482150658994174,-1.722223546771147,1.090915790295041,43.874639926836046,68.4752386118967,0.777394673437497,0.2890082267624585,-0.39492941590641806,0.18120021295344912,13.953146035330738,0.48999977111816406,0.9839667162715955,-0.434000396728516,-1.8726167504840525,1.0046159570270206,-1.1533085736062834,0.2853077801492514,1.510000228881836,3.8216227773917186,-59.83704865768171,0.7193081768777678,10,0.7250003814697266,-0.1699995994567871,-1.0124998092651367,-0.5699996948242188,0.4700002670288086,0,-0.01130741001593949,-1.8461504603308514,14.520000457763672,2.0833291941261516,14.960000038146973,-1.0833270417509253,14.890000343322756,-0.01130741001593949
2832,2011-10-04,14.550000190734865,14.649999618530273,13.720000267028807,13.979999542236328,17981700.0,0.028268592437328932,1.415584286905057,-2.374995529665132,46.61246661494254,65.22875402508112,0.3394054857325486,0.025795253671708096,-0.8351757766674179,-0.2272488419689207,13.461107451424459,0.9299993515014666,0.8545141532044624,-0.11999983787536372,-1.2994198946573245,1.059420218906597,-0.7097098662663441,0.4697101905156167,1.0785996627807606,50.609770280706215,-9.566404823196791,0.5897100283909809,10,0.13999986648559393,-0.5700001716613787,-1.4125003814697283,-0.9700002670288104,-0.44000053405762074,1,-0.07079035872639206,-1.722223546771147,14.149999618530273,-1.8461504603308514,14.520000457763672,2.0833291941261516,14.960000038146973,-0.07079035872639206
2833,2011-10-05,15.0,15.029999732971193,14.170000076293945,14.539999961853027,11467800.0,0.030927821537190425,2.307694141683111,0.8070166926277688,47.32620627665476,62.450078347566766,-0.0990645242606849,-0.3226066481591232,-1.3284368562058937,-0.6777373599044445,13.946023647221923,0.8599996566772479,0.7358689131024132,0.25499997138977015,-0.7948020498737218,1.3048019926532621,-0.26990103924197584,0.7799009820215161,0.5522558700561522,81.01264523917301,23.51380920338608,0.5249010106317457,10,-0.309999942779541,-1.0199999809265137,-1.8625001907348633,-1.4200000762939453,-0.5200004577636719,2,-0.09333330790201821,1.415584286905057,14.550000190734865,-1.722223546771147,14.149999618530273,-1.8461504603308514,14.520000457763672,-0.09333330790201821
2834,2011-10-06,15.43000030517578,15.550000190734865,14.960000038146973,15.010000228881836,13283600.0,0.028666687011718706,-1.269229358471195,0.9130435684002076,53.140098398887275,59.509324841630715,-0.4405760307836175,-0.6272488366341129,-1.7821195261028837,-1.0991843606529041,14.71460006241797,0.5900001525878924,0.6566495124661351,0.58500027656555,-0.3064682285952376,1.4764687817263376,0.1392660239851562,1.0307345291459438,-1.7100000381469727,93.4426289310403,38.132754176668655,0.4457342525803937,10,-0.7400002479553205,-1.4500002861022931,-2.2925004959106428,-1.8500003814697248,-0.5100002288818342,3,-0.09915752795755217,2.307694141683111,15.0,1.415584286905057,14.550000190734865,-1.722223546771147,14.149999618530273,-0.09915752795755217
2835,2011-10-07,15.350000381469727,15.59000015258789,15.15999984741211,15.479999542236328,8948500.0,-0.005184700072832671,1.4571419229323002,-0.3095217551237292,51.32530807116109,56.208304351935126,-0.39419111303597454,-0.4390180144244873,-1.7252855634856719,-1.0127658894423117,15.172490983296715,0.43000030517578125,0.5911224725210502,0.42200031280517614,-0.31186051475047805,1.1558611403608303,0.05506989902734993,0.7889307265830023,-1.5934001159667979,87.16578685530722,33.93832003531844,0.3669304137778268,10,-0.6600003242492676,-1.3700003623962402,-2.205000638961792,-1.7700004577636719,-0.5100002288818359,4,-0.07231274154830236,-1.269229358471195,15.43000030517578,2.307694141683111,15.0,1.415584286905057,14.550000190734865,-0.07231274154830236
2836,2011-10-10,15.670000076293945,15.90999984741211,15.470000267028807,15.600000381469727,7743700.0,0.020846885138225524,-1.6666647400514227,-0.5384626670774829,57.64705090374627,54.31976928390304,-0.7420609147457249,-0.6937768353220441,-2.0600523644639672,-1.328253203824314,15.434000818928052,0.5599994659423828,0.5661034926949426,0.6780000209808357,-0.08112981100231131,1.4371298529639827,0.29843510498926307,1.0575649369724083,-1.8400638153076176,89.04110424184837,34.82707239237375,0.37956491599157344,10,-0.8550000190734863,-1.565000057220459,-2.577500343322754,-2.0900001525878906,-0.5900001525878906,0,-0.08168473048750091,1.4571419229323002,15.350000381469727,-1.269229358471195,15.43000030517578,2.307694141683111,15.0,-0.08168473048750091
2837,2011-10-11,15.3100004196167,15.670000076293945,15.109999656677244,15.600000381469727,12966900.0,-0.0229738133327686,1.6046570426736715,-4.142874659400545,55.05618748076582,52.73577109498593,-0.4129453413047255,-0.29121394591012617,-1.7205970227577883,-0.964032355691101,15.216244683224483,0.560000419616701,0.42275323934188513,0.28150033950805664,-0.46430280520220535,1.0273034842183186,-0.09140123284707435,0.6544019118631876,-1.355260343444824,65.51726972872895,6.370891801415674,0.3729015723551312,10,-0.49500036239624023,-1.205000400543213,-2.2275006771087646,-1.7300004959106445,-0.6300001144409197,1,-0.04506861627342085,-1.6666647400514227,15.670000076293945,1.4571419229323002,15.350000381469727,-1.269229358471195,15.43000030517578,-0.04506861627342085
2838,2011-10-12,15.109999656677244,15.449999809265135,14.9399995803833,15.449999809265135,19165700.0,-0.013063406757533036,1.9999999999999896,1.1724144734894948,56.19265789155368,51.45850775984117,-0.19942781986200409,-0.07040786164938773,-1.5248678327757421,-0.7594934957845254,14.411724987996308,0.5100002288818342,0.25607203344328155,0.06599960327148224,-0.6726593620841896,0.8046585686271541,-0.3033298794063537,0.4353290859493182,-1.0379439942309556,17.525776236605367,-43.51945353127823,0.3693294826778358,10,-0.29499959945678533,-0.6399998664855939,-2.0524997711181623,-1.5299997329711896,-1.3499994277954084,2,-0.06618133836674778,1.6046570426736715,15.3100004196167,-1.6666647400514227,15.670000076293945,1.4571419229323002,15.350000381469727,-0.06618133836674778
2839,2011-10-13,15.130000114440918,15.210000038146973,14.9399995803833,15.020000457763672,16933100.0,0.0013236570627475075,1.0000070642671706,-0.3235282567963289,47.6712328051286,50.98287204107512,-0.21543287270264777,-0.10110511960809987,-1.548350753831862,-0.7747934832381755,13.090877707305214,0.2700004577636719,0.14018859582488474,0.08950004577636683,-0.6467058975978279,0.8257059891505616,-0.27860292591073055,0.4576030174634642,-0.9476678008966797,19.587678531223975,-35.9538487761732,0.3681029716870972,10,-0.315000057220459,-0.5399999618530273,-2.1100003719329834,-1.5500001907348633,-0.48000049591064453,3,-0.04296104212082541,1.9999999999999896,15.109999656677244,1.6046570426736715,15.3100004196167,-1.6666647400514227,15.670000076293945,-0.04296104212082541
2840,2011-10-14,14.979999542236328,15.34000015258789,14.699999809265135,15.34000015258789,16351200.0,-0.009914115734964257,2.5555514347476045,-3.272743035988313,45.06665798611552,51.11531849210617,0.00746566234681012,0.0357649357711054,-1.3781795090848217,-0.6188412354691142,11.617996429875758,0.6400003433227557,0.058361311461769816,-0.05100049972534215,-0.7850707973926525,0.6830697979419682,-0.4180356485589982,0.3160346491083139,-0.6940071766600173,23.140473069735773,-27.09231715112077,0.3670351488336552,10,-0.16499948501586914,-0.3899993896484375,-2.044999599456787,-1.3999996185302734,-0.5999994277954102,4,-0.004005304924957653,1.0000070642671706,15.130000114440918,1.9999999999999896,15.109999656677244,1.6046570426736715,15.3100004196167,-0.004005304924957653
2841,2011-10-17,14.300000190734865,14.890000343322756,14.079999923706055,14.890000343322756,19387600.0,-0.04539381657417241,1.7457634241748354,1.6388865341414827,39.21114546452676,50.29294947539331,0.7945339491360546,0.6764110457222277,-0.6713105895876073,0.0636950613248306,10.834357037079862,0.8999996185302734,-0.03753580101988874,-0.6839998722076395,-1.479524345913351,0.11152460149807197,-1.0817621090604952,-0.28623763535478375,1.6099996566772443,13.836493453836281,-32.47883478193315,0.39776223685285567,10,0.694999694824217,0.30499982833862127,-1.3525002002716082,-0.7200002670288104,-0.2899999618530291,0,0.037762234590940524,2.5555514347476045,14.979999542236328,1.0000070642671706,15.130000114440918,1.9999999999999896,15.109999656677244,0.037762234590940524
2842,2011-10-18,14.5600004196167,14.619999885559082,14.109999656677244,14.3100004196167,17788000.0,0.018181833945029702,1.756765952182126,-0.42372870397310314,46.09929301870055,50.15662578006506,0.5991035711557515,0.40072728736663166,-0.8666938229201939,-0.19829809638959617,9.970990612603222,0.5100002288818377,-0.0252193774664331,-0.4009996414184567,-1.2184386218053582,0.41643933896844487,-0.8097191316119083,0.007719848774994986,1.3133994293212883,35.0365354749473,-10.787111855267895,0.4087194901934512,10,0.4349994659423828,0.25499963760375977,-1.4775006771087646,-0.9800004959106445,-1.1700000762939435,1,0.035714250625210164,1.7457634241748354,14.300000190734865,2.5555514347476045,14.979999542236328,1.0000070642671706,15.130000114440918,0.035714250625210164
2843,2011-10-19,13.699999809265135,14.630000114440918,13.5600004196167,14.539999961853027,25561200.0,-0.05906597428341309,1.0980376757284385,-3.3600006103515696,37.45020283617286,48.41330405087457,1.4028289602355972,1.2325618521956212,0.04861802078632316,0.6289813869662684,9.601124293631583,1.0699996948242188,0.0325097480759311,-1.2030002593994151,-2.1963064222610313,-0.2096940965377989,-1.6996533408302223,-0.7063471779686079,2.137532041168214,7.865135429809728,-35.715599505632476,0.49665308143080794,10,1.0350003242492694,1.0350003242492694,-0.5074999332427961,-0.11999988555908025,-0.5599994659423793,2,0.07153288390908474,1.756765952182126,14.5600004196167,1.7457634241748354,14.300000190734865,2.5555514347476045,14.979999542236328,0.07153288390908474
2844,2011-10-20,13.31999969482422,13.630000114440918,12.989999771118164,12.989999771118164,30417300.0,-0.027737235016888517,-2.8787908562841373,-0.392856980667664,37.90322518621634,46.92196150810293,1.622693259022208,1.5959381117934548,0.4819436474789942,0.9726008054023083,10.533135696869811,0.7100000381469709,0.042280881931038294,-1.5205003738403295,-2.7347575491667317,-0.30624319851392734,-2.1276289615035306,-0.9133717861771284,2.426430898376463,14.042547665446309,-33.39385487233528,0.6071285876632015,10,1.1300001144409162,1.1300001144409162,0.0675003528594953,0.26000022888183416,0.06000041961669744,3,0.03303307388427257,1.0980376757284385,13.699999809265135,1.756765952182126,14.5600004196167,1.7457634241748354,14.300000190734865,0.03303307388427257
2845,2011-10-21,13.140000343322756,13.770000457763672,13.010000228881836,13.539999961853027,24073100.0,-0.013513465137045544,-1.3030315290581742,-1.2121203363870066,39.41300863364903,44.895956811425464,1.627372181466992,1.6925990170701706,0.6920321768113009,1.1231063388571343,10.51712696527201,0.7600002288818359,0.007668154887070955,-1.5924997329711896,-3.003044704463756,-0.18195476147862344,-2.2977722187174727,-0.8872272472249065,2.4410444005529772,7.894764580546641,-43.19728939351176,0.7052724857462835,10,1.189999580383299,1.309999465942381,0.5024998188018781,0.439999580383299,0.05999946594237926,4,0.11491622798737922,-2.8787908562841373,13.31999969482422,1.0980376757284385,13.699999809265135,1.756765952182126,14.5600004196167,0.11491622798737922
2846,2011-10-24,13.800000190734865,13.81999969482422,13.199999809265135,13.199999809265135,22294800.0,0.050228297577442405,-1.0666649712467373,-1.5000023841880803,42.54473262805682,43.50579516112446,0.7534506675368497,0.9597288990290664,0.07202303899001272,0.43699145333317624,10.321584724986183,0.6799993515014648,-0.07978159379321781,-0.8549998760223367,-2.292754022634382,0.5827542705897084,-1.5738769493283584,-0.13612280271631505,1.6255818547754135,49.39025914931116,-1.6899809994221329,0.7188770733060221,10,0.41999959945678533,0.6499996185302717,-0.03500008583069025,-0.22000026702881037,0.319999694824217,0,0.04202897939780148,-1.3030315290581742,13.140000343322756,-2.8787908562841373,13.31999969482422,1.0980376757284385,13.699999809265135,0.04202897939780148
2847,2011-10-25,13.399999618530273,13.949999809265135,13.380000114440918,13.729999542236328,11992400.0,-0.028985548309857778,-2.081088325961658,-0.5499995231631417,33.93574381787505,41.0328047084935,0.9543896093876754,1.281293560328713,0.4946508716686324,0.8175468236282253,9.834637114350262,0.569999694824217,-0.17229757346870045,-1.1635004520416263,-2.6780514486416997,0.3510505445584471,-1.920775950341664,-0.40622495374158873,1.879447490516478,24.999985462284805,-21.373064327812877,0.7572754983000367,10,0.7650003433227539,1.0500001907348633,0.5475003719329834,0.18000030517578125,0.4600000381469709,1,0.04552243490425334,-1.0666649712467373,13.800000190734865,-1.3030315290581742,13.140000343322756,-2.8787908562841373,13.31999969482422,0.04552243490425334
2848,2011-10-26,13.65999984741211,13.789999961853027,13.239999771118164,13.640000343322756,11398000.0,0.019403002707723438,2.9285765375458532,-0.06060457185792601,31.60083209547369,39.24720462964295,0.5219670679743373,0.9743768430010054,0.26269994252415607,0.5424496215107428,9.861284739417389,0.5500001907348633,-0.3297625648806086,-0.8420001983642571,-2.399996387153063,0.715995990424549,-1.6209982927586601,-0.06300210396985406,1.4820804213589263,69.79167184068089,28.159255143132732,0.7789980943944035,10,0.505000114440918,0.7899999618530273,0.3475003242492676,-0.07999992370605469,0.13000011444091797,2,-0.019765703302003,-2.081088325961658,13.399999618530273,-1.0666649712467373,13.800000190734865,-1.3030315290581742,13.140000343322756,-0.019765703302003
2849,2011-10-27,14.06999969482422,14.220000267028807,13.529999732971193,14.06999969482422,17821600.0,0.03001463045329289,3.5999860128301346,0.0,37.54863459476832,38.41186869727104,-0.060576583008852936,0.5209932816390239,-0.11100666823055505,0.11894497718035879,10.115750503933402,0.6900005340576136,-0.452303711425035,-0.3875003337860097,-1.9412515073884915,1.1662508398164704,-1.1643759205872488,0.38937525301522946,0.9429557440876426,87.60325888631363,49.593573388834024,0.77687558680124,10,-0.12999963760376154,0.3800001144409162,-0.06249952316284357,-0.48999977111816584,-0.28999996185302734,3,-0.06609803636623912,2.9285765375458532,13.65999984741211,-2.081088325961658,13.399999618530273,-1.0666649712467373,13.800000190734865,-0.06609803636623912
2850,2011-10-28,14.09000015258789,14.289999961853027,13.869999885559082,14.029999732971193,11434300.0,0.001421496673594591,-1.2105260516138423,100.0,33.67769368545707,37.79704072181886,-0.2459658877872659,0.4923706379699162,-0.06536382009476682,0.09004939333940598,10.440080930393117,0.4200000762939453,-0.5768476163192275,-0.34599986076355016,-1.907987980679092,1.2159882591519917,-1.126993920721322,0.43499419919422166,0.8015779462563497,81.65139621400101,48.02739311471021,0.7809940599577712,10,-0.2800002098083496,0.3599996566772461,-0.07500004768371582,-0.5100002288818359,0.010000228881835938,4,-0.05039034992604796,3.5999860128301346,14.06999969482422,2.9285765375458532,13.65999984741211,-2.081088325961658,13.399999618530273,-0.05039034992604796
2851,2011-10-31,13.989999771118164,14.149999618530273,13.850000381469727,13.890000343322756,9183400.0,-0.007097259076420892,-2.3333368654731568,1.6666454740523124,35.58952133282776,36.62928831227744,-0.2174283896352378,0.6111011035412339,0.07758235166120642,0.17872646543767345,11.251614151890903,0.2999992370605469,-0.6728587797507952,-0.4380002498626716,-2.0077754737837203,1.1317749740583771,-1.222887861823196,0.34688736209785276,0.7874836280625122,71.42855845341302,40.1105198027127,0.7848876119605246,10,-0.17999982833862305,0.46000003814697266,0.25500035285949707,-0.4099998474121094,0.5900001525878906,0,-0.05646890455880882,-1.2105260516138423,14.09000015258789,3.5999860128301346,14.06999969482422,2.9285765375458532,13.65999984741211,-0.05646890455880882
2852,2011-11-01,13.520000457763672,13.670000076293945,13.3100004196167,13.56999969482422,15092900.0,-0.033595376772256214,1.8799972534179688,-0.4999952316011596,33.60826019374332,36.20240579645193,0.10005462817711219,1.0540190341629199,0.5898200182233992,0.6412606935504979,11.82697910448431,0.6799993515014648,-0.7683741500999179,-0.8564995765686039,-2.4762108502323787,0.763211697095171,-1.6663552134004913,-0.04664393973671643,1.1502339237332535,26.666727217405917,-6.131730191706556,0.8098556368318875,11,0.11999940872192383,0.9299993515014648,0.8599996566772461,0.05999946594238281,0.6299991607666016,1,0.04437865439944333,-2.3333368654731568,13.989999771118164,-1.2105260516138423,14.09000015258789,3.5999860128301346,14.06999969482422,0.04437865439944333
2853,2011-11-02,13.600000381469727,13.869999885559082,13.5,13.6899995803833,8687300.0,0.005917153919925866,-1.5517236843403368,1.8000114442663586,34.41955719607364,35.81533157532496,0.004892557027330824,0.9104353930122464,0.5380623432116352,0.5588155657570191,12.892918238600984,0.36999988555908203,-0.7847775752769586,-0.7064996719360348,-2.33374509739866,0.9207457535265906,-1.5201223846673475,0.1071230407952779,0.9694199234044731,29.59184666466849,-4.676193271265841,0.8136227127313126,11,0.04999971389770508,0.8499994277954102,0.8599996566772461,-0.020000457763671875,0.6899995803833008,2,0.01911759322902462,1.8799972534179688,13.520000457763672,-2.3333368654731568,13.989999771118164,-1.2105260516138423,14.09000015258789,0.01911759322902462
2854,2011-11-03,13.899999618530273,13.90999984741211,13.260000228881836,13.720000267028807,11790300.0,0.022058766812190767,5.500002384188065,-2.000010596475632,39.32806286863001,35.80589315698952,-0.22817681990110827,0.5164119296341294,0.26972892374358715,0.2563343852374764,13.48866692394134,0.6499996185302734,-0.857097916783454,-0.3300004005432129,-1.8767185654290923,1.2167177643426665,-1.1033594829861517,0.44335868189972594,0.5746554543185649,62.135879181469456,25.367230130964614,0.7733590824429395,11,-0.1549997329711914,0.5500001907348633,0.5600004196166992,-0.31999969482421875,0.21000003814697088,3,-0.007913644582450474,-1.5517236843403368,13.600000381469727,1.8799972534179688,13.520000457763672,-2.3333368654731568,13.989999771118164,-0.007913644582450474
2855,2011-11-04,14.239999771118164,14.300000190734865,13.699999809265135,13.760000228881836,11724900.0,0.02446044330351138,1.0,2.666673730946287,49.364402370527074,36.56363423948621,-0.44223906472029206,0.09379862595589117,-0.019817027455159675,-0.08148140718791907,13.810147257069577,0.6000003814697301,-0.801846201165274,0.06549978256225586,-1.3889087789511692,1.5199083440756809,-0.6617044981944566,0.7927040633189684,0.14557598362683422,94.23072867139392,52.30744447618635,0.7272042807567122,11,-0.4699997901916504,0.21000003814697266,0.2200002670288086,-0.6599998474121094,-0.4699993133544922,4,-0.0323033739845946,5.500002384188065,13.899999618530273,-1.5517236843403368,13.600000381469727,1.8799972534179688,13.520000457763672,-0.0323033739845946
2856,2011-11-07,14.390000343322756,14.40999984741211,14.010000228881836,14.239999771118164,11138300.0,0.010533748217385952,3.210531599315361,0.3125014901175442,48.1561816292148,38.14368288519063,-0.5584766192930672,-0.1654983033437052,-0.1249619890453797,-0.22425173484208294,13.659134108259913,0.39999961853027344,-0.7126777559816091,0.2795003414154067,-0.9999481563635246,1.558948839194338,-0.3602239074740581,0.9192245903048715,-1.4000005722045916,98.26091211100456,53.175236597274875,0.6397242488894654,11,-0.565000534057619,0.059999465942381036,0.06999969482421697,-0.810000419616701,-0.9000005722045916,0,-0.020152880815433427,1.0,14.239999771118164,5.500002384188065,13.899999618530273,-1.5517236843403368,13.600000381469727,-0.020152880815433427
2857,2011-11-08,14.619999885559082,14.6899995803833,14.220000267028807,14.550000190734865,14345400.0,0.01598328955864492,3.476203451407828,0.46666285198393553,61.55779123252118,41.47223390041813,-0.6674045928172152,-0.4741514113489025,-0.31521270307979776,-0.43634924849871837,13.916462308109454,0.46999931335449396,-0.6069277444652101,0.5439999103546143,-0.6323171808229233,1.7203170015321518,-0.04415863523415453,1.132158455943383,-1.6016001129150386,95.10491422595956,43.439336296574474,0.5881585455887687,11,-0.6449999809265137,-0.1700000762939453,-0.19249987602233887,-1.0399999618530273,-1.3000001907348615,1,-0.0027359755243594464,3.210531599315361,14.390000343322756,1.0,14.239999771118164,5.500002384188065,13.899999618530273,-0.0027359755243594464
2858,2011-11-09,14.109999656677244,14.460000038146973,14.050000190734865,14.229999542236328,11897600.0,-0.03488373685868429,-2.4166822301784134,-1.7142915531335838,59.61070593484798,43.923575160426985,-0.0970666511473155,-0.045228833643255584,0.22749535272336985,0.08573537588451963,14.545602214795494,0.569999694824217,-0.5723695573490204,0.08399968147277725,-0.987612940728205,1.1556123036737596,-0.451806629627713,0.6198059925732675,-1.0247358917236298,59.4405463822714,2.8913240995414498,0.5358063111004909,11,-0.13499975204467596,0.3400001525878924,0.22500038146972834,-0.5299997329711896,-0.5899991989135724,2,0.002834866252749979,3.476203451407828,14.619999885559082,3.210531599315361,14.390000343322756,1.0,14.239999771118164,0.002834866252749979
2859,2011-11-10,14.479999542236328,14.59000015258789,14.020000457763672,14.31999969482422,13609800.0,0.026222529735072664,1.9999899613512022,-1.3333333333332988,65.58138534273607,47.46842978901354,-0.4501276505567411,-0.49162797043310924,-0.10256623499730644,-0.27900718484532483,15.128710889495462,0.5699996948242188,-0.439926666019268,0.48649959564209055,-0.47823150073711496,1.451230692021296,0.004134047452488687,0.9688651438316924,-1.3305463446655263,78.7878700305369,15.419764933837051,0.48236554818960276,11,-0.5049996376037598,-0.029999732971191406,-0.14499950408935547,-0.8999996185302734,-1.2599992752075213,3,-0.013121518397089416,-2.4166822301784134,14.109999656677244,3.476203451407828,14.619999885559082,3.210531599315361,14.390000343322756,-0.013121518397089416
2860,2011-11-11,14.920000076293945,15.029999732971193,14.529999732971193,14.59000015258789,11439000.0,0.030386778174556595,-1.2222184546263897,2.0625014901175636,63.72548584202992,50.59464806781377,-0.8493270528772268,-0.9869557201218413,-0.49250128269627425,-0.709861068353586,16.019252613453936,0.5500001907348651,-0.29544481119213195,0.9295001029968262,-0.022605039456713882,1.8816052454503662,0.45344753177005614,1.4055526742235962,-1.708925023410643,89.21571469042485,23.084806530017516,0.4760525712267699,11,-0.7750000953674316,-0.4700002670288086,-0.5850000381469727,-1.3400001525878906,-1.0200004577636719,4,-0.05428957208275709,1.9999899613512022,14.479999542236328,-2.4166822301784134,14.109999656677244,3.476203451407828,14.619999885559082,-0.05428957208275709
2861,2011-11-14,14.84000015258789,15.039999961853027,14.510000228881836,14.859999656677244,9279700.0,-0.005361925153952618,1.7894714387176598,-0.06060457185792601,69.14894210639248,54.54361272477479,-0.710825678123058,-0.911140736253298,-0.3581423034289948,-0.630188101047878,16.055524268961253,0.5299997329711914,-0.20591277892703452,0.8225001811981194,-0.19494503345957703,1.8399453958558158,0.3137775738692703,1.3312227885269685,-1.5197896188993152,80.39216602916936,8.68427660326482,0.5087226073288482,11,-0.690000057220459,-0.3900003433227539,-0.505000114440918,-1.3950004577636719,-1.0500001907348633,0,-0.07210240457023354,-1.2222184546263897,14.920000076293945,1.9999899613512022,14.479999542236328,-2.4166822301784134,14.109999656677244,-0.07210240457023354
2862,2011-11-15,15.079999923706055,15.170000076293945,14.670000076293945,14.789999961853027,12147200.0,0.016172491148951362,1.1276583656466415,-14.500357636737734,68.98395940101088,58.384101858656706,-0.7892683611761377,-1.1701818297285946,-0.53793914591418,-0.8627357075334974,16.167914859391303,0.5,-0.08709436929468595,1.0364999771118164,-0.06261493676684182,2.1356148909904746,0.4869425201724873,1.5860574340511455,-1.6222062357643239,92.1738971789475,19.388202271262855,0.549557456939329,11,-0.8649997711181641,-0.75,-0.619999885559082,-1.510000228881836,-0.7699995040893555,1,-0.10543767643449253,1.7894714387176598,14.84000015258789,-1.2222184546263897,14.920000076293945,1.9999899613512022,14.479999542236328,-0.10543767643449253
2863,2011-11-16,14.68000030517578,15.100000381469727,14.630000114440918,14.960000038146973,12261900.0,-0.026525173776789535,-1.4736848709653942,-0.9655164475955955,58.17695288490346,60.47842297157598,-0.24580943101323882,-0.7304491072408812,-0.1027427848891822,-0.4588116174711878,15.554348747625784,0.4700002670288086,0.02062237881304263,0.587500333786009,-0.5342816024869954,1.7092822700590133,0.026609365649507666,1.1483913019225103,-1.0509859783988276,57.39131011674621,-12.961562761845585,0.5608909681365021,11,-0.24500036239623846,-0.4600005149841291,-0.22000026702880682,-1.1100006103515607,-0.5399999618530238,2,-0.09264309142228411,1.1276583656466415,15.079999923706055,1.7894714387176598,14.84000015258789,-1.2222184546263897,14.920000076293945,-0.09264309142228411
2864,2011-11-17,13.760000228881836,14.300000190734865,13.579999923706055,14.130000114440918,26839400.0,-0.06267030362183135,1.0281696573085648,1.3214294229243004,46.43628527514231,60.153076627644346,0.7288943279617328,0.23632116825123894,0.8447458778566244,0.4596433568882965,14.502395180353972,1.1000003814697248,0.16647314873775088,-0.3544997692108147,-1.4287431271712876,0.7197435887496582,-0.8916214481910512,0.18262190976942172,1.4099998474121094,11.32077282400332,-55.22339592897685,0.5371216789802365,11,0.6149997711181641,0.4049997329711914,0.8824996948242188,-0.1900005340576172,0.14999961853027344,3,-0.01744184354113687,-1.4736848709653942,14.68000030517578,1.1276583656466415,15.079999923706055,1.7894714387176598,14.84000015258789,-0.01744184354113687
2865,2011-11-18,14.649999618530273,14.899999618530273,14.350000381469727,14.5,31036600.0,0.06468018712531376,-1.4444472701533089,-0.40540449979766635,56.08856153488829,61.03445217271917,-0.10820986792184328,-0.5636512665154356,-0.01523813568876875,-0.4296156094844683,13.304515010998157,1.1399993896484375,0.33534823533925007,0.45999965667724574,-0.5352098836356252,1.4552091969901166,-0.03760511347918971,0.9576044268336812,0.4882004547119134,67.29557183266196,1.312683406984732,0.4976047701564354,11,-0.27499961853027344,-0.4849996566772461,0.05250048637390137,-1.0799999237060547,-0.9200000762939453,4,-0.0976108797772739,1.0281696573085648,13.760000228881836,-1.4736848709653942,14.68000030517578,1.1276583656466415,15.079999923706055,-0.0976108797772739
2866,2011-11-21,14.380000114440918,14.619999885559082,14.130000114440918,14.399999618530273,15624300.0,-0.01843000075903367,1.130433610797251,-0.13333036633902573,58.237547192734525,60.66553616829843,0.17905105765586882,-0.26137239471415086,0.259691609345408,-0.1674637531059293,12.24331285844132,0.5199995040893555,0.45808178480005246,0.16100015640258825,-0.8200604811678041,1.1420607939729805,-0.3295301623826088,0.6515304751877853,0.7270359558105461,50.31447257616798,-19.788960728694484,0.4905303187851966,11,-0.005000114440917969,-0.3000001907348633,0.32249999046325684,-0.8100004196166992,-0.630000114440918,0,-0.03337972823996094,-1.4444472701533089,14.649999618530273,1.0281696573085648,13.760000228881836,-1.4736848709653942,14.68000030517578,-0.03337972823996094
2867,2011-11-22,14.010000228881836,14.329999923706055,13.890000343322756,14.329999923706055,14338400.0,-0.02573017264356725,1.749999999999989,16.000381479185542,53.720507915672314,60.01106972172335,0.5067087058206603,0.16513703524901935,0.6242987642593434,0.1870284648138636,11.484624526135075,0.4899997711181623,0.48858684249657536,-0.23949975967407156,-1.1486455904572281,0.669646071109085,-0.6940726750656498,0.21507315571750674,1.06649511843872,28.289485241894397,-44.999414789005186,0.45457291539157796,11,0.36499977111816406,0.06999969482421875,0.7899997234344482,-0.4400005340576172,-0.15999984741210938,1,-0.015703088039590085,1.130433610797251,14.380000114440918,-1.4444472701533089,14.649999618530273,1.0281696573085648,13.760000228881836,-0.015703088039590085
2868,2011-11-23,13.390000343322756,13.899999618530273,13.239999771118164,13.880000114440918,12476200.0,-0.04425409531978031,1.4905711982495538,1.5312507450587647,45.6260774844979,57.793813293030226,1.1329812393261935,0.8051526960095732,1.224497928660183,0.7864806060609535,10.792342456072673,0.7700004577636719,0.4999655720626439,-0.845999670028684,-1.7989649491091466,0.10696560905177854,-1.3224823095689153,-0.36951703048845275,1.6565650955255098,9.036179879078789,-62.951010734838405,0.476482639540231,11,0.814999580383299,0.689999580383299,1.5149996280670148,0.17999935150146307,0.5999994277954084,2,0.06870799497422886,1.749999999999989,14.010000228881836,1.130433610797251,14.380000114440918,-1.4444472701533089,14.649999618530273,0.06870799497422886
2869,2011-11-25,13.140000343322756,13.529999732971193,13.130000114440918,13.279999732971193,4485000.0,-0.018670649259891037,-3.999999999999911,0.28571317355713005,40.418121477198646,55.2041061413823,1.3107526713844369,1.0349705944474632,1.4384887815412615,1.0160269000640074,10.905171693851416,0.3999996185302752,0.41611176159986485,-1.0494997024536108,-2.120071870294952,0.021072465387730333,-1.5847857863742814,-0.5142136185329402,1.8343024688163059,0.5649848408846146,-65.7743994667967,0.5352860839206705,11,1.009999752044676,0.939999580383299,1.5949997901916486,0.42999935150146307,1.049999237060545,4,0.07610349877259792,1.4905711982495538,13.390000343322756,1.749999999999989,14.010000228881836,1.130433610797251,14.380000114440918,0.07610349877259792
2870,2011-11-28,13.380000114440918,13.68000030517578,13.229999542236328,13.609999656677244,9526400.0,0.018264822286714777,1.4324310391933617,1.6428610354223305,41.33790246542069,52.11399062571877,0.9267932992597512,0.778991405546483,1.1654933800296057,0.7518115370427232,11.056139360763229,0.5399999618530238,0.37950535932411356,-0.7739999294281006,-1.903907009773766,0.35590715091756486,-1.3389534696009324,-0.20904638925526875,1.4836445358362553,16.778526067315337,-43.642491500354964,0.5649535401728325,11,0.7699999809265137,0.7100000381469727,1.0699996948242188,0.18999958038330078,1.8499994277954102,0,0.03961133994305177,-3.999999999999911,13.140000343322756,1.4905711982495538,13.390000343322756,1.749999999999989,14.010000228881836,0.03961133994305177
2871,2011-11-29,13.199999809265135,13.520000457763672,13.130000114440918,13.520000457763672,8373500.0,-0.013452937491496009,1.4374972060379383,1.3913099364768897,37.716259721540226,48.63980177244426,0.9495503487079642,0.9452349945730223,1.3074694924793153,0.9059843807940382,11.22917396781924,0.3900003433227539,0.27189997915339426,-0.9145002365112322,-2.1211740388288156,0.2921735658063511,-1.5178371376700248,-0.3111633353524397,1.559626168861863,5.8333088291975494,-48.12670113203825,0.6033369011587918,11,0.9150004386901873,0.9500002861022967,1.1900000572204608,0.46000003814697443,2.520000457763672,1,0.040151495502233514,1.4324310391933617,13.380000114440918,-3.999999999999911,13.140000343322756,1.4905711982495538,13.390000343322756,0.040151495502233514
2872,2011-11-30,14.119999885559082,14.15999984741211,13.380000114440918,13.550000190734865,13690400.0,0.06969697648390838,1.4000005868768468,-1.781245436528617,50.08077731098912,47.74022670867599,-0.13515996944017417,0.07640757661070552,0.36644404874787284,-0.025973672008799298,10.292944487701448,0.9600000381469744,0.15840132748748204,-0.024500131607055664,-1.1983281860933523,1.149327922879241,-0.611414158850204,0.5624138956360927,0.5418485407467504,96.11650755115816,41.07966967463094,0.5869140272431481,11,-0.10500001907348633,0.03000020980834961,0.21499991416931152,-0.21500015258789062,1.7300004959106445,2,-0.026203958113164783,1.4374972060379383,13.199999809265135,1.4324310391933617,13.380000114440918,-3.999999999999911,13.140000343322756,-0.026203958113164783
2873,2011-12-01,13.859999656677244,14.199999809265135,13.710000038146973,14.1899995803833,8822900.0,-0.018413614092713027,1.799995640350752,-0.5789475445382924,44.90131586686891,47.56967455220117,-0.004145017769777937,0.3761715322638093,0.607122280487884,0.22123363723194167,9.665853972447543,0.4899997711181623,0.014514921070752251,-0.29750032424926864,-1.4515297914284648,0.8565291429299275,-0.8745150578388667,0.27951440934032945,0.7099378709166935,68.22427574208356,15.522917815459863,0.5770147335895983,12,0.15500020980835139,0.2900004386901873,0.4475002288818377,0.04500007629394709,1.7600002288818377,3,-0.0007214484455416725,1.4000005868768468,14.119999885559082,1.4374972060379383,13.199999809265135,1.4324310391933617,13.380000114440918,-0.0007214484455416725
2874,2011-12-02,13.789999961853027,14.470000267028807,13.760000228881836,14.43000030517578,13589600.0,-0.005050483157154617,-1.028572090304803,1.9393954281420527,40.105074567835906,45.793731555862024,0.07884952795781786,0.461151256869174,0.6659371937651493,0.2793405371790634,8.53878892433383,0.7100000381469709,-0.16084790936015203,-0.36200003623962473,-1.52222858758733,0.7982285151080806,-0.9421143119134783,0.2181142394342288,0.6935413209517289,49.253714347530334,1.1227968650096471,0.580114275673853,12,0.08500003814697266,0.3600001335144043,0.5174999237060547,0.11499977111816406,1.4800004959106445,4,0.014503249442958,1.799995640350752,13.859999656677244,1.4000005868768468,14.119999885559082,1.4374972060379383,13.199999809265135,0.014503249442958
2875,2011-12-05,13.779999732971193,14.119999885559082,13.739999771118164,14.029999732971193,10821100.0,-0.0007251797613848643,-1.3030315290581493,0.39062479045253423,40.602830553501576,43.834318595947245,-0.053124486002284144,0.4584262100454861,0.6408721332110385,0.27790776767800374,8.086630925614374,0.38000011444091797,-0.26884278098455994,-0.34900026321411026,-1.5200707693763356,0.822070242948115,-0.934535516295222,0.2365349898670015,0.6900005340576136,48.50742869506073,4.273213976116608,0.5855352530811124,12,0.0200004577636701,0.37000036239623846,0.41500020027160467,0.12499999999999822,1.449999809265135,0,0.029753255105739118,-1.028572090304803,13.789999961853027,1.799995640350752,13.859999656677244,1.4000005868768468,14.119999885559082,0.029753255105739118
2876,2011-12-06,14.100000381469727,14.210000038146973,13.739999771118164,13.84000015258789,12373200.0,0.023222108468759384,-1.0434750158599844,-1.0400009155273438,41.433569406657774,42.469103206056744,-0.46602776811996094,0.12183191397806326,0.28718975825916715,-0.05481491265820537,7.796669708503498,0.4700002670288086,-0.24600538014195905,-0.014499616622924094,-1.1791268591767956,1.1501276259309474,-0.596813237899859,0.5678140046540108,0.36999988555908025,66.05506112264085,26.73299762145075,0.5823136212769355,12,-0.3000001907348633,0.04999971389770508,0.029999494552612305,-0.19500064849853516,0.6799993515014666,1,0.08014178228332902,-1.3030315290581493,13.779999732971193,-1.028572090304803,13.789999961853027,1.799995640350752,13.859999656677244,0.08014178228332902
2877,2011-12-07,14.579999923706055,14.699999809265135,14.15999984741211,14.34000015258789,14271200.0,0.0340425198049743,1.2500019868233965,0.9230752301654257,49.13792763255254,42.85930877806281,-0.9573449824107509,-0.3808440474115784,-0.21773974046128863,-0.5410423573515857,8.236711787263864,0.5999994277954084,-0.34240564156710285,0.467499923706054,-0.6936042659738977,1.6286041133860056,-0.11305217113392274,1.0480520185460307,-1.4499998092651367,87.87879663612998,48.74212539512054,0.5805520948399759,12,-0.6649999618530273,-0.42999982833862305,-0.4500000476837158,-0.6750001907348633,-0.11999988555908203,2,0.07818932436818415,-1.0434750158599844,14.100000381469727,-1.3030315290581493,13.779999732971193,-1.028572090304803,13.789999961853027,0.07818932436818415
2878,2011-12-08,14.149999618530273,14.550000190734865,14.119999885559082,14.350000381469727,8549000.0,-0.029492476503832576,-2.3076917433884887,-0.8333373069801079,53.67231100633664,44.33199650352259,-0.45617301968387736,0.055133318481020765,0.19278083276609692,-0.12861554716886658,8.409749807504962,0.46000003814697266,-0.4490852894163133,0.03549962043762278,-1.1257242286443319,1.1967234695195774,-0.5451123041033554,0.616111544978601,-0.9885995101928717,42.70831574168548,0.050926074049549186,0.5806119245409775,12,-0.2349996566772461,4.76837158203125e-07,-0.10499978065490723,-0.04499959945678711,0.9700002670288086,3,0.12014139991305717,1.2500019868233965,14.579999923706055,-1.0434750158599844,14.100000381469727,-1.3030315290581493,13.779999732971193,0.12014139991305717
2879,2011-12-09,14.289999961853027,14.380000114440918,13.920000076293945,14.15999984741211,6789200.0,0.009894017462687144,1.9677381644562988,-0.6499980926586432,46.05263570669246,44.855855752552785,-0.4647660026237812,-0.10522615299079696,0.032269299202948076,-0.28395697894688077,8.69816391625133,0.46000003814697266,-0.5021219630569682,0.18499994277954102,-0.9667035333075553,1.3367034188666373,-0.39085179526400715,0.7608516808230892,-1.0978278594970714,57.2916842583147,17.017589260795617,0.5758517380435483,12,-0.375,-0.1399998664855957,-0.24000000953674316,-0.18499994277954102,1.1700000762939453,4,0.09307207328596734,-2.3076917433884887,14.149999618530273,1.2500019868233965,14.579999923706055,-1.0434750158599844,14.100000381469727,0.09307207328596734
2880,2011-12-12,14.109999656677244,14.15999984741211,13.899999618530273,14.130000114440918,7189400.0,-0.012596242523183476,5.500011920940324,-0.15384953966916232,46.979861476176474,45.88514483640127,-0.1903420546796326,0.011572883133240452,0.20342857031175576,-0.12161789651753985,8.86128956850905,0.3900003433227539,-0.4549806223481099,0.045499658584592595,-1.0406324579372015,1.1316317751063867,-0.49756639967630534,0.5885657168454905,-0.8876710001831043,38.541653214229896,-0.4433002142929183,0.5430660582608973,12,-0.06999969482421697,0.04000043869018732,-0.012499809265134942,-0.004999637603757989,1.4200000762939489,0,0.08221125650683359,1.9677381644562988,14.289999961853027,-2.3076917433884887,14.149999618530273,1.2500019868233965,14.579999923706055,0.08221125650683359
2881,2011-12-13,13.770000457763672,14.399999618530273,13.68000030517578,14.260000228881836,10199200.0,-0.024096329354102775,-1.14925143691658,24.499427808504404,47.29730019988495,45.575869601834135,0.2671034559926202,0.2817454861267663,0.542381689652931,0.19568960903012744,9.205038476113824,0.719999313354494,-0.35392148592483785,-0.2409995555877682,-1.270212709445568,0.7882135982700316,-0.7556061325166681,0.2736070213411317,-0.5181183782141119,8.823548661255828,-30.21248594127016,0.5146065769288998,12,0.41999959945678533,0.37999963760375977,0.3399994373321533,0.33499956130981445,2.199999809265135,1,0.10602752621184508,5.500011920940324,14.109999656677244,1.9677381644562988,14.289999961853027,-2.3076917433884887,14.149999618530273,0.10602752621184508
2882,2011-12-14,13.489999771118164,13.90999984741211,13.420000076293945,13.770000457763672,8174200.0,-0.020334108739091583,-1.333331819564852,0.5714302396643065,51.21950481989166,46.277890596614434,0.5010292272807515,0.46010982564742164,0.8051659095028043,0.4517787267634681,9.187246256730644,0.48999977111816406,-0.2760188084699422,-0.44150023460388255,-1.3630383163093374,0.48003784710157227,-0.9022692754566091,0.019268806248843973,-0.2091553369742929,6.194662631415032,-35.12275019137366,0.460769040852727,12,0.570000171661377,0.6600003242492676,0.6475000381469727,0.6150002479553223,2.260000228881836,2,0.09562638871313367,-1.14925143691658,13.770000457763672,5.500011920940324,14.109999656677244,1.9677381644562988,14.289999961853027,0.09562638871313367
2883,2011-12-15,13.31999969482422,13.84000015258789,13.25,13.800000190734865,8412700.0,-0.01260193322300196,1.1071418231855217,1.7142832814490365,52.23879711819651,47.62608199109894,0.6552851365499563,0.5512614198266395,0.9411120786663343,0.5929634849001832,9.16990540865331,0.5900001525878906,-0.1562755492807142,-0.5435002803802469,-1.4326221322029955,0.3456215714425017,-0.9880612062916203,-0.09893935446887347,1.3800001144409144,6.086932003828122,-38.71711012595728,0.44456092591137386,12,0.6550002098083478,0.8300004005432111,0.892500162124632,0.7850003242492658,2.7000007629394513,3,0.085585613321427,-1.333331819564852,13.489999771118164,-1.14925143691658,13.770000457763672,5.500011920940324,14.109999656677244,0.085585613321427
2884,2011-12-16,13.520000457763672,13.649999618530273,13.329999923706055,13.350000381469727,8139000.0,0.015015072636763271,-2.047601747486399,-0.35416645970630833,51.75879722092762,48.86563384303518,0.46148759980764353,0.350319646462534,0.6948170012298291,0.372682098987017,8.50949153384835,0.3299999237060529,-0.1865585415795188,-0.331499528884887,-1.2328965319724912,0.5698974742027172,-0.7821980304286882,0.11919897265891422,1.150999355316161,23.478308463157475,-23.8433869892448,0.4506985015438019,12,0.4549994468688965,0.6299996376037598,0.6924993991851807,0.5849995613098145,2.239999771118164,4,0.11834314893655451,1.1071418231855217,13.31999969482422,-1.333331819564852,13.489999771118164,-1.14925143691658,13.770000457763672,0.11834314893655451
2885,2011-12-19,13.220000267028807,13.649999618530273,13.1899995803833,13.600000381469727,6930200.0,-0.022189362468741147,-1.0909021945272284,-2.2352937876561043,50.243907885347014,49.844560340667314,0.7528704959685104,0.5667525819925299,0.9466613917899647,0.6514093230077371,8.886227996805074,0.46000003814697266,-0.1675210474588429,-0.5599997520446802,-1.4206480967712167,0.3006485926818563,-0.9903239244079476,-0.12967557968141286,1.422579549789429,2.4793955123712155,-48.0211231228276,0.4303241723632682,12,0.7249994277954119,0.9299998283386248,0.9924995899200457,0.8849997520446795,2.5699996948242205,0,0.16944022132169034,-2.047601747486399,13.520000457763672,1.1071418231855217,13.31999969482422,-1.333331819564852,13.489999771118164,0.16944022132169034
2886,2011-12-20,13.899999618530273,13.93000030517578,13.390000343322756,13.43000030517578,12353800.0,0.05143716624555683,1.037733065105282,-1.236839925814198,47.15025676311703,49.62370802184115,0.04639664407933175,-0.15921399041484818,0.21509889879458655,-0.04357005815252002,8.946100378502136,0.7100000381469727,-0.09362812516586949,0.14399962425232005,-0.6718020465253929,0.959801295030033,-0.2639012111365364,0.5519004596411765,0.6844769888305642,95.94585712684008,49.09979671628764,0.40790083538885624,12,-0.029999732971191406,0.2500004768371582,0.39750027656555176,0.2050004005432129,1.8400001525878906,1,0.11726619850175712,-1.0909021945272284,13.220000267028807,-2.047601747486399,13.520000457763672,1.1071418231855217,13.31999969482422,0.11726619850175712
2887,2011-12-21,13.789999961853027,13.979999542236328,13.5600004196167,13.890000343322756,8376400.0,-0.007913644582450474,2.000006811989101,-0.21276707992614383,49.05660813866988,49.11085214765596,0.03637529779204485,-0.07013725213414368,0.2827997286064825,0.05001916066905032,8.711098447245002,0.4199991226196289,-0.02226497351820278,0.04499998092651403,-0.7622694401466727,0.8522694019997008,-0.35863472961007936,0.4486346914631074,0.7386975644287084,75.94941904330767,30.493621639101995,0.40363471053659367,12,0.004999637603759766,0.3600001335144043,0.5099999904632568,0.315000057220459,1.75,2,0.15808559182061388,1.037733065105282,13.899999618530273,-1.0909021945272284,13.220000267028807,-2.047601747486399,13.520000457763672,0.15808559182061388
2888,2011-12-22,14.3100004196167,14.380000114440918,13.800000190734865,13.800000190734865,9550400.0,0.037708517708639366,-1.274508483957718,-5.09998283392768,56.25000286560672,50.24389294309088,-0.5124297054377731,-0.5456557101520048,-0.26788160663521765,-0.4741139547073061,7.903499484752705,0.5900001525878906,0.03552082295971637,0.5190004348754886,-0.30770887665987523,1.3457097464108525,0.1056457791078067,0.9323550906431706,0.16514918882909946,94.11767534376338,47.11227162763967,0.41335465576768154,12,-0.5150008201599121,-0.19500017166137695,-0.03750038146972656,-0.2050004005432129,1.6299991607666016,3,0.10062889854351753,2.000006811989101,13.789999961853027,1.037733065105282,13.899999618530273,-1.0909021945272284,13.220000267028807,0.10062889854351753
2889,2011-12-23,14.140000343322756,14.359999656677244,14.06999969482422,14.289999961853027,4533600.0,-0.011879809315791579,1.0000065770867452,-0.2941167670829148,54.166672185613216,51.042427466361616,-0.4089501602633998,-0.31294156527724404,-0.1318151699684602,-0.3089576834490728,6.926748410463601,0.2899999618530238,-0.0030301269757053717,0.2990003585815444,-0.4816040057433657,1.0796047229064545,-0.09130182358090977,0.6893025407439985,0.2837432640005435,79.83196105804925,31.652673636368533,0.3903021821624547,12,-0.3450007438659686,-0.12500047683715998,0.18749952316284002,-0.035000324249269354,2.3699998855590803,4,0.1329561576233409,-1.274508483957718,14.3100004196167,2.000006811989101,13.789999961853027,1.037733065105282,13.899999618530273,0.1329561576233409
2890,2011-12-27,13.90999984741211,14.149999618530273,13.899999618530273,14.149999618530273,6447000.0,-0.016265946982049306,1.0833353201567206,1.600002543137997,47.75413157274143,51.09318650779011,-0.23501774460803304,-0.04342539809925583,0.06571512892943332,-0.07257356262129022,6.0326115182781015,0.25,-0.050021273745141315,0.04249987602233851,-0.7075983897365692,0.7925981417812462,-0.33254925685711534,0.41754900890179236,0.4700002670288086,52.525214576770715,6.334160138706849,0.3750491328794541,12,-0.125,0.10500001907348633,0.3600001335144043,0.5399999618530273,2.729999542236328,1,0.13299787216129344,1.0000065770867452,14.140000343322756,-1.274508483957718,14.3100004196167,2.000006811989101,13.789999961853027,0.13299787216129344
2891,2011-12-28,13.729999542236328,13.960000038146973,13.68000030517578,13.960000038146973,5293800.0,-0.012940352778599729,1.4347750370066454,0.9583363135684143,39.18575187106912,49.756102846809824,-0.06849082122342409,0.18795349447960596,0.2324059181377649,0.11985402103693055,4.806194243220087,0.2799997329711932,-0.06962019214407533,-0.1640004158020023,-0.8494706892766217,0.5214698576726171,-0.5067355525393111,0.1787347209353065,0.6300001144409162,20.73160803505801,-19.352355151081355,0.34273513673730943,12,0.05500030517578125,0.18500041961669922,0.5400004386901855,0.7200002670288086,2.6100006103515625,2,0.1500364521702795,1.0833353201567206,13.90999984741211,1.0000065770867452,14.140000343322756,-1.274508483957718,14.3100004196167,0.1500364521702795
2892,2011-12-29,13.75,13.880000114440918,13.699999809265135,13.729999542236328,3107400.0,0.0014566976278582722,-3.5000119209401683,-0.08695832452223093,44.318191054432546,48.87603550639161,-0.05334110109452084,0.1463138996636264,0.19067207122161456,0.12944849197333497,4.593473712006889,0.18000030517578303,-0.08467197171860086,-0.12549996376037598,-0.8052360007695487,0.5542360732487968,-0.46536798226496323,0.21436805474421128,0.5631996536254871,9.999959128232675,-28.523014981087144,0.3398680185045867,12,0.034999847412109375,0.16499996185302734,0.47749996185302734,0.6999998092651367,2.530000686645508,3,0.1447272560813211,1.4347750370066454,13.729999542236328,1.0833353201567206,13.90999984741211,1.0000065770867452,14.140000343322756,0.1447272560813211
2893,2011-12-30,13.850000381469727,13.880000114440918,13.699999809265135,13.699999809265135,3182200.0,0.007272755015980126,-1.3999949137563485,7.499856952126734,43.67817131431851,47.97818818343505,-0.0785109037267322,0.04798626877630774,0.09737685018674469,0.05960565504868498,4.432123912188372,0.18000030517578303,-0.07522651452008766,-0.024999618530273438,-0.7047983658301114,0.6547991287695645,-0.3648989921801924,0.3148997551196455,0.4182712692260733,25.000035061589447,-10.688277044870201,0.33989937364991907,12,-0.06500053405761719,0.06499958038330078,0.3774995803833008,0.5999994277954102,2.579999923706051,4,0.12202162699175045,-3.5000119209401683,13.75,1.4347750370066454,13.729999542236328,1.0833353201567206,13.90999984741211,0.12202162699175045
2894,2012-01-03,13.989999771118164,14.300000190734865,13.850000381469727,14.130000114440918,7046500.0,0.010108258901981415,-1.1428607110338163,-0.9333320617724177,48.25581637119874,47.75728912630746,-0.16184996781196226,-0.08038264692843278,-0.021901914297540515,-0.04847724974528944,4.974770729802654,0.4499998092651385,-0.06098967179657677,0.10499978065490723,-0.5754180545380976,0.785417615847912,-0.23520913694159518,0.44520869825140963,-0.8000001907348633,49.99992309076674,14.066431975162793,0.3402089175965023,1,-0.10499954223632812,-0.07499980926513672,0.15250015258789062,0.46000003814697266,2.4400005340576136,1,0.13938526384330885,-1.3999949137563485,13.850000381469727,-3.5000119209401683,13.75,1.4347750370066454,13.729999542236328,0.13938526384330885
2895,2012-01-04,14.1899995803833,14.220000267028807,13.800000190734865,13.949999809265135,7096000.0,0.014295912261416133,1.7999898275127728,-1.7142798754777002,56.363619024114364,48.78099604419605,-0.23443928474292264,-0.2614985492076336,-0.19262706384505535,-0.22609090370977825,5.474587918791377,0.42000007629394176,-0.03009691048873009,0.28449959754943777,-0.4072099165745211,0.9762091116733966,-0.06135515951254078,0.6303543546114163,-0.9777999877929684,82.2579627974655,41.12328790986048,0.34585475706197927,1,-0.2199993133544922,-0.27499961853027344,-0.07499957084655762,0.26000022888183594,1.859999656677246,2,0.16349546984524066,-1.1428607110338163,13.989999771118164,-1.3999949137563485,13.850000381469727,-3.5000119209401683,13.75,0.16349546984524066
2896,2012-01-05,15.229999542236328,15.300000190734865,14.460000038146973,14.470000267028807,26999700.0,0.07329104951424781,-1.1538472824552033,3.1666666666666505,71.42856136163977,51.26676862452604,-1.1912067035605265,-1.2780262661208255,-1.211940918499522,-1.2366315320678503,6.604840054612564,1.1100006103515643,0.0198016641237988,1.267999601364135,0.358943582097087,2.177055620631183,0.813471591730611,1.722527610997659,-1.9960439376831047,95.62496051193214,48.002243848137304,0.45452800963352363,1,-0.7399992942810059,-1.0149993896484375,-1.109999418258667,-0.7799997329711914,0.7100000381469727,3,0.09258042611897999,1.7999898275127728,14.1899995803833,-1.1428607110338163,13.989999771118164,-1.3999949137563485,13.850000381469727,0.09258042611897999
2897,2012-01-06,15.720000267028807,15.779999732971193,15.239999771118164,15.279999732971193,23177700.0,0.03217339064479896,-1.07692110185967,0.5789486232568701,77.39725415953131,53.61646321273989,-1.5406634891101145,-1.768936276901103,-1.662239995255364,-1.7007307197645165,7.239342930289072,0.5500001907348651,0.1220012759463831,1.7010003089904764,0.5250143040493853,2.8769863139315675,1.1130073065199309,2.288993311461022,-2.4034028790283184,97.1154101854253,42.4112412038982,0.5879930024705459,1,-0.9900002479553205,-1.2350006103515607,-1.5875000953674299,-1.27000045776367,0.2799997329711932,4,0.03944019561243106,-1.1538472824552033,15.229999542236328,1.7999898275127728,14.1899995803833,-1.1428607110338163,13.989999771118164,0.03944019561243106
2898,2012-01-09,15.850000381469727,16.030000686645508,15.43000030517578,15.880000114440918,17819500.0,0.008269727241263736,2.636356280217679,-0.06818112854213773,77.0301529153217,56.15684996048527,-1.5972049497228067,-1.8604317683016447,-1.7585911538582497,-1.8028523596423476,8.068146940492083,0.6000003814697283,0.2025177450628508,1.7460003852844235,0.3125737834890465,3.1794269870798004,1.0292870843867359,2.462713686182111,-2.385598852770995,91.92823923107352,31.899685653760635,0.7167133008976881,1,-0.994999885559082,-1.2400002479553223,-1.767500400543213,-1.4000005722045898,0.28999900817871094,0,0.027129356140489058,-1.07692110185967,15.720000267028807,-1.1538472824552033,15.229999542236328,1.7999898275127728,14.1899995803833,0.027129356140489058
2899,2012-01-10,15.619999885559082,16.059999465942386,15.529999732971193,16.010000228881836,15531400.0,-0.014511071947956422,1.163269436999904,13.000127157707347,78.30187109027425,59.551043240211136,-1.2685950715474696,-1.6081319061029937,-1.5101381021218359,-1.5445907724580685,9.30564772499136,0.5299997329711932,0.28590867198912306,1.4494998931884773,-0.13563472473682303,3.0346345111137776,0.656932584225828,2.2420672021511265,-1.9503504242246077,80.53098577463473,12.67662841866769,0.7925673089626499,1,-0.75,-0.9950003623962385,-1.5374999046325684,-1.1700000762939453,1.109999656677246,1,0.051856621354111176,2.636356280217679,15.850000381469727,-1.07692110185967,15.720000267028807,-1.1538472824552033,15.229999542236328,0.051856621354111176
2900,2012-01-11,15.270000457763672,15.460000038146973,14.829999923706055,15.399999618530273,23508600.0,-0.02240713382584525,4.040000915527344,0.33333088801672595,67.5191844551644,62.69920241622172,-0.7882888542342723,-1.2298260939257695,-1.1460174638822114,-1.1540274781038633,10.10553800582278,0.7899999618530273,0.2917437391021629,1.0415004253387448,-0.6174819346032709,2.7004827852807605,0.2120092453677369,1.8709916053097526,-1.3613159959684058,50.62504433097029,-13.110988783672411,0.8294911799710081,1,-0.3900008201599121,-0.6450009346008283,-1.257500410079956,-0.8200006484985352,1.1000003814697301,2,0.0759659340299712,1.163269436999904,15.619999885559082,2.636356280217679,15.850000381469727,-1.07692110185967,15.720000267028807,0.0759659340299712
2901,2012-01-12,15.229999542236328,15.350000381469727,15.020000457763672,15.220000267028807,9840400.0,-0.0026195752670725714,1.6399893188884014,-0.07691799815134075,68.74997982136006,65.413845612547,-0.573440172185844,-1.1329230354097284,-1.0888451988672294,-1.0846201632071768,10.557324762436311,0.3299999237060547,0.32323594473098893,0.9284995555877682,-0.7734656414835257,2.630464752659064,0.07751695705212036,1.779482154123416,-1.1061835800263502,32.52030629239191,-28.445144854084177,0.8509825985356475,1,-0.34999990463256836,-0.6050000190734846,-1.2549993991851807,-0.7799997329711914,0.7700004577636719,3,0.05384108466649451,4.040000915527344,15.270000457763672,1.163269436999904,15.619999885559082,2.636356280217679,15.850000381469727,0.05384108466649451
2902,2012-01-13,14.779999732971193,15.100000381469727,14.6899995803833,15.100000381469727,13651800.0,-0.029546935179950662,1.5624998137358626,-32.002384358601674,56.2334087334252,66.80887199244775,0.04249928998646446,-0.6127399431377736,-0.6113972404050312,-0.6056160859169761,11.284876305389483,0.5399999618530273,0.40175002679313465,0.41399974822998153,-1.2559501841770793,2.0839496806370423,-0.42097521797354887,1.248974714433512,-0.46256542038797477,6.569354752257084,-48.12874690291784,0.8349749662035308,1,0.15000009536743342,-0.1550002098083496,-0.8049995899200457,-0.32999992370605646,1.2200002670288068,4,0.07848442952433765,1.6399893188884014,15.229999542236328,4.040000915527344,15.270000457763672,1.163269436999904,15.619999885559082,0.07848442952433765
2903,2012-01-17,14.460000038146973,15.050000190734865,14.390000343322756,14.989999771118164,16915100.0,-0.021650859310258674,1.0307669735538898,1.6562458090569165,54.08162669508223,67.45618425065702,0.5119657208582638,-0.21392320555204947,-0.2696809306477306,-0.26600234784404364,12.074857180469541,0.6599998474121094,0.5365104049909384,0.03700003623962367,-1.5587983980667879,1.6327984705460352,-0.760899180913583,0.8348992533928303,1.5999994277954137,4.191600694640636,-45.372197448951276,0.7978992171532062,1,0.46999979019165394,0.16499948501587092,-0.42750000953674316,-0.010000228881835938,1.5999994277954137,1,0.10650068864386908,1.5624998137358626,14.779999732971193,1.6399893188884014,15.229999542236328,4.040000915527344,15.270000457763672,0.10650068864386908
2904,2012-01-18,15.119999885559082,15.25,14.369999885559082,14.550000190734865,18900600.0,0.045643142854146834,1.1204823983877157,-1.0754716641625173,63.90804214669173,68.29445348649895,0.03253441486611841,-0.7883270428637168,-0.9095185094144771,-0.9026704945074684,13.012554208736255,0.880000114440918,0.6700831381137746,0.6169999122619636,-0.9483230446002899,2.182322869124217,-0.16566156616916317,1.3996613906930904,0.90659959793091,68.80732981727952,18.807726183339994,0.7826614784311269,1,0.09499979019165217,-0.49500036239623846,-1.0874998569488525,-0.6700000762939453,0.3400001525878906,2,0.06746028517259073,1.0307669735538898,14.460000038146973,1.5624998137358626,14.779999732971193,1.6399893188884014,15.229999542236328,0.06746028517259073
2905,2012-01-19,15.460000038146973,15.630000114440918,15.210000038146973,15.229999542236328,12596900.0,0.022486782748763146,-2.1111173904597074,0.4035098579861077,69.17960135578195,68.04456904140363,-0.1211067095926861,-1.0033498947052486,-1.235950757668654,-1.210099455274058,13.930485984905511,0.5100002288818359,0.8208376249237581,0.845000076293946,-0.6528933030672981,2.34289345565519,0.09605338661332397,1.593946765974568,0.5003354614257827,86.50793290372583,31.450937495794534,0.7489466896806217,1,-0.24500036239623846,-0.8350005149841291,-1.4275000095367432,-1.010000228881836,-0.13000011444091797,3,0.08214744508122118,1.1204823983877157,15.119999885559082,1.0307669735538898,14.460000038146973,1.5624998137358626,14.779999732971193,0.08214744508122118
2906,2012-01-20,15.529999732971193,15.600000381469727,15.239999771118164,15.43000030517578,11168500.0,0.004527793961933924,1.9999960263690153,0.43477918340777666,69.51753913567418,67.16904514986396,-0.16100784403390023,-0.9960403312943118,-1.2961251114054182,-1.2509417066164659,14.969021003144123,0.3600006103515625,0.9574845593263994,0.8334997653961196,-0.677906398080621,2.34490592887286,0.07779668365774839,1.5892028471344908,0.3667223420410153,92.06346322980686,30.013793579577616,0.7557030817383705,1,-0.315000057220459,-0.9050002098083496,-1.4349997043609637,-1.0799999237060565,-0.26999950408935725,4,0.05408893243435364,-2.1111173904597074,15.460000038146973,1.1204823983877157,15.119999885559082,1.0307669735538898,14.460000038146973,0.05408893243435364
2907,2012-01-23,15.970000267028807,16.0,15.34000015258789,15.520000457763672,20122700.0,0.028332295017588605,1.5882383740390782,4.500023841994158,71.63264936727609,66.56932253341445,-0.6278406782861037,-1.3326736473039542,-1.7283995895739075,-1.6632413256635257,16.157770247315785,0.6599998474121094,1.0702898726409948,1.1645002841949452,-0.38558266727198465,2.714583235661875,0.3894588084614803,1.9395417599284102,-1.6000003814697248,98.15952571380751,30.125261259429266,0.7750414757334648,1,-0.7550005912780726,-1.3450007438659632,-1.8000001907348615,-1.52000045776367,-0.9700002670288068,0,0.0018785054771182086,1.9999960263690153,15.529999732971193,-2.1111173904597074,15.460000038146973,1.1204823983877157,15.119999885559082,0.0018785054771182086
2908,2012-01-24,15.75,16.110000610351562,15.640000343322756,15.739999771118164,18571900.0,-0.013775846170961725,-3.4762125340600045,0.022222740267749563,67.67067988532932,65.38807906619834,-0.47328856129536945,-1.0532621163960911,-1.4866290473051897,-1.4174962449075412,16.75779590917033,0.4700002670288068,1.0251243524175777,0.8725000381469723,-0.7140206183269981,2.4590206946209427,0.07923970990998619,1.6657603663839584,-1.3474001121520995,79.31031836814334,8.62326382837648,0.7932603282369857,1,-0.5099997520446777,-1.0999999046325684,-1.6449999809265137,-1.3000001907348633,-0.6499996185302734,1,0.015873015873015817,1.5882383740390782,15.970000267028807,1.9999960263690153,15.529999732971193,-2.1111173904597074,15.460000038146973,0.015873015873015817
2909,2012-01-25,16.020000457763672,16.120000839233402,15.5,15.779999732971193,12864000.0,0.017142886207217156,1.818176104036817,23.999523173755307,68.11881304044277,65.45470446456261,-0.7605633206124072,-1.2387051826985704,-1.7432009721221853,-1.6588027722549104,17.28507541996278,0.620000839233402,0.9062172344410477,1.048500490188598,-0.5763498636041717,2.6733508439813694,0.23607531329221132,1.8609256670849845,-1.549104541015625,89.01095676505538,18.97014125710625,0.8124251768963857,1,-0.7750000953674299,-1.3650002479553205,-1.9575004577636719,-1.5700006484985352,-0.9500007629394513,2,0.0024968169185868305,-3.4762125340600045,15.75,1.5882383740390782,15.970000267028807,1.9999960263690153,15.529999732971193,0.0024968169185868305
2910,2012-01-26,15.760000228881836,16.200000762939453,15.65999984741211,16.180000305175778,11323200.0,-0.016229726682425505,1.3478250052866434,-1.7499950329612672,56.206093595823674,64.0609393283919,-0.4735454565938664,-0.87801766721498,-1.486701270910233,-1.3692534792212605,18.250002049504083,0.5400009155273438,0.7689033681054784,0.6960002422332767,-0.8844383231123238,2.276438807578879,-0.09421904043952445,1.486219524906078,-1.1901580167846681,54.16665838825233,-12.115874788350169,0.7902192826728008,1,-0.47499990463256836,-1.065000057220459,-1.697500228881836,-1.3100004196166992,-0.9700002670288086,3,-0.01903554482093739,1.818176104036817,16.020000457763672,-3.4762125340600045,15.75,1.5882383740390782,15.970000267028807,-0.01903554482093739
2911,2012-01-27,15.789999961853027,16.290000915527347,15.229999542236328,15.270000457763672,23460400.0,0.0019035363283950169,-2.533330048462454,-1.2380938324530875,50.91863083455736,63.470408450739924,-0.46461455366058324,-0.7860769243612378,-1.5173460741022318,-1.367153981960314,19.41213105609736,1.0600013732910192,0.6381797884894702,0.6229999542236335,-0.8566744389285859,2.102674347375853,-0.11683724235247617,1.3628371507997432,-1.0897450656884775,52.83015982121311,-9.157629348910312,0.7398371965761095,1,-0.4599995613098127,-0.949999332427975,-1.7425000667572021,-1.3400001525878906,-1.1700000762939453,4,-0.029132364740866667,1.3478250052866434,15.760000228881836,1.818176104036817,16.020000457763672,-3.4762125340600045,15.75,-0.029132364740866667
2912,2012-01-30,15.739999771118164,15.84000015258789,15.350000381469727,15.649999618530273,9780000.0,-0.0031665732017516213,2.3792980979190235,0.17307738157462785,48.525461560292385,62.853056769096604,-0.29515649439439606,-0.610655471971052,-1.4763223538086407,-1.2840613963146659,20.637062958258916,0.48999977111816406,0.5929271378453524,0.47349977493286133,-0.8659625857255939,1.8129621355913166,-0.1962314053963663,1.143230955262089,-0.880770273017335,48.1131668064186,-9.67065848872489,0.6697311803292276,1,-0.4099993705749494,-0.8149991035461408,-1.7299997806549072,-1.2899999618530273,-0.9299993515014648,0,-0.03049552409251588,-2.533330048462454,15.789999961853027,1.3478250052866434,15.760000228881836,1.818176104036817,16.020000457763672,-0.03049552409251588
2913,2012-01-31,15.539999961853027,15.9399995803833,15.470000267028807,15.850000381469727,8794000.0,-0.012706468371881607,-1.0888867225166754,-3.444443267070741,48.91892017283668,61.1875987720016,0.08286640160846837,-0.29255274759267813,-1.2749129494754623,-1.0624942116059106,21.98424218345253,0.46999931335449396,0.5409703376494388,0.18899998664855922,-0.9760871677913876,1.354087141088506,-0.3935435905714133,0.7715435638685317,-0.537693322009547,29.245284716399123,-24.601140978555325,0.5825435772199733,1,0.21000051498413264,-0.5549993515014648,-1.567500114440918,-1.0900001525878906,-0.5799999237060547,1,-0.03474903237957516,2.3792980979190235,15.739999771118164,-2.533330048462454,15.789999961853027,1.3478250052866434,15.760000228881836,-0.03474903237957516
2914,2012-02-01,15.9399995803833,16.049999237060547,15.699999809265135,15.770000457763672,14221400.0,0.025740001255609712,-1.258057767974415,-0.5483835242217566,58.9333193630678,60.04912299503336,-0.2107461960738064,-0.568099589030794,-1.6391669897553296,-1.437263824631465,22.63365365366594,0.5099992752075195,0.5959882339961879,0.49149961471557546,-0.5087379764718385,1.4917372059029876,-0.008619180878131516,0.9916184103092824,-0.8089235129714343,66.98104889643808,12.201395093812437,0.5001187955937062,2,-0.17999935150146307,-0.9549989700317383,-1.984999656677246,-1.609999656677246,-1.0699996948242188,2,-0.05269756719111374,-1.0888867225166754,15.539999961853027,2.3792980979190235,15.739999771118164,-2.533330048462454,15.789999961853027,-0.05269756719111374
2915,2012-02-02,16.510000228881836,16.559999465942386,15.760000228881836,16.0,13306100.0,0.035759138237369203,1.6229538952206555,3.0000168296336187,64.95327665062504,59.541982718916785,-0.688549345494593,-1.0070098140193622,-2.1947533363801757,-1.9826152487572344,23.69899395155744,0.7999992370605504,0.7092439800731274,0.9455002307891842,0.02484865111349066,1.8661518104648795,0.48517444095133655,1.4058260206270319,-1.2630316766584215,96.24065865197743,37.04894766744306,0.4603257898378473,2,-0.6150007247924787,-1.390000343322754,-2.6050004959106445,-2.2900004386901855,-1.4700002670288086,3,-0.08721989788580042,-1.258057767974415,15.9399995803833,-1.0888867225166754,15.539999961853027,2.3792980979190235,15.739999771118164,-0.08721989788580042
2916,2012-02-03,16.639999389648438,16.860000610351562,16.600000381469727,16.739999771118164,11676700.0,0.007873964807049827,-1.888917146157188,-0.1960790913544787,73.48484392373398,59.74778211407877,-0.7202820820947355,-1.081403263480727,-2.2998261792780887,-2.098136018866537,23.300549945574744,0.35000038146972656,0.7320894233347524,1.0049993991851807,-0.018050759670618532,2.0280495580409816,0.4934743197572793,1.5165244786130803,-1.2354671277787457,85.43038494331638,18.773375196544706,0.5115250794279002,2,-0.5949993133544922,-1.3699989318847656,-2.739999532699585,-2.47499942779541,-1.1599998474121094,4,-0.11117785430606897,1.6229538952206555,16.510000228881836,-1.258057767974415,15.9399995803833,-1.0888867225166754,15.539999961853027,-0.11117785430606897
2917,2012-02-06,16.34000015258789,16.559999465942386,16.209999084472653,16.549999237060547,8077000.0,-0.01802880096541193,2.0434876353805262,2.099982833927788,73.85787201350443,60.435247906098226,-0.4048535994766791,-0.772162801665381,-1.9659446878995457,-1.7882896361526406,22.03540632631728,0.4300003051757848,0.6949615361345405,0.67400016784668,-0.39637413161128165,1.7443744673046417,0.1388130181176983,1.2091873175756618,-0.7317023219307366,62.589904365014334,-11.474150673960125,0.5351871497289811,2,-0.2950000762939453,-1.059999942779541,-2.4900002479553223,-2.1750001907348633,-0.9700002670288086,0,-0.10526317325378964,-1.888917146157188,16.639999389648438,1.6229538952206555,16.510000228881836,-1.258057767974415,15.9399995803833,-0.10526317325378964
2918,2012-02-07,16.280000686645508,16.420000076293945,16.069999694824222,16.379999160766598,9217300.0,-0.0036719379058806068,2.8888865341414434,0.47618528610352534,67.365285618388,60.35152263698104,-0.29252994309106306,-0.7149530666765536,-1.852074080597525,-1.7222047253394077,20.34354054979252,0.350000381469723,0.650154979619348,0.5925006866455078,-0.5102209342148036,1.6952223075058193,0.04113987621535031,1.1438614970756635,-0.4964644668311369,50.00004110662326,-23.707426724830782,0.551360810430156,2,-0.2350006103515625,-1.0000004768371582,-2.4300007820129395,-2.200000762939453,-0.6500005722045898,1,-0.0902948528887133,2.0434876353805262,16.34000015258789,-1.888917146157188,16.639999389648438,1.6229538952206555,16.510000228881836,-0.0902948528887133
2919,2012-02-08,16.430000305175778,16.729999542236328,16.25,16.309999465942386,8984300.0,0.009213735393347688,-3.0,-1.2000267032882908,65.39683616140775,61.37271625537927,-0.42270711300993824,-0.8444536459489456,-1.9372893625853465,-1.8715717312944058,18.683366034957942,0.4799995422363281,0.5544989776680218,0.7020002841949431,-0.44873600422248927,1.8527365726123737,0.1266321399862278,1.2773684284036584,-0.4957590706861996,60.909076722204844,-10.71741638676474,0.5753681442087156,2,-0.3850002288818324,-1.0999999046325648,-2.5800004005432093,-2.350000381469723,-1.0500001907348597,2,-0.08947049541841612,2.8888865341414434,16.280000686645508,2.0434876353805262,16.34000015258789,-1.888917146157188,16.639999389648438,-0.08947049541841612
2920,2012-02-09,16.430000305175778,16.639999389648438,16.239999771118164,16.459999084472653,5808900.0,0.0,1.051283305293597,-0.2499880791544295,64.61040378522128,62.89402436100859,-0.3550055581066296,-0.793791622601784,-1.8789064070488575,-1.8704536861133434,18.473245158137725,0.39999961853027344,0.4964835884987995,0.6440002918243373,-0.526306221587415,1.8143068052360913,0.05884703511846112,1.2291535485302134,-0.36615275806552106,45.56964470240498,-22.502117040361462,0.585153256705877,2,-0.32499980926513317,-1.0999999046325648,-2.530000209808346,-2.350000381469723,-0.9900007247924769,3,-0.09494828914429565,-3.0,16.430000305175778,2.8888865341414434,16.280000686645508,2.0434876353805262,16.34000015258789,-0.09494828914429565
2921,2012-02-10,16.049999237060547,16.280000686645508,16.020000457763672,16.200000762939453,6191200.0,-0.023128488195798935,-1.476203451407811,5.000254323499491,51.324486476296016,63.20502712945344,0.07348238258369832,-0.3680800635845962,-1.4379314633030305,-1.4926506054123987,18.084020483332175,0.4099998474121058,0.4032224013834771,0.22299923896789586,-0.9224835536708689,1.3684820316066606,-0.3497421573514856,0.7957406352872773,0.8100013732910156,4.22518563093025,-57.560457916140514,0.5727413963193819,2,0.11500120162963867,-0.4349989891052246,-2.107499122619629,-1.9699993133544922,-0.28999900817871094,4,-0.062928306742555,1.051283305293597,16.430000305175778,-3.0,16.430000305175778,2.8888865341414434,16.280000686645508,-0.062928306742555
2922,2012-02-13,15.9399995803833,16.170000076293945,15.65999984741211,16.049999237060547,8576600.0,-0.006853561489476578,1.9142759051015932,0.733323584761711,53.26459884215374,63.68788031493312,0.24008275999462114,-0.17573004509980272,-1.2966378772574174,-1.3819981314339653,18.075442011559517,0.5100002288818359,0.4064144148178528,0.054999589920043945,-0.9793474761567929,1.0893466559968807,-0.4621739431183727,0.5721731229584623,0.9032010269165056,26.168206806562704,-32.02093546512825,0.517173533038418,2,0.32000064849853516,-0.3249993324279785,-1.5874993801116943,-1.7849993705749512,-0.19999980926513672,0,-0.028858221471541046,-1.476203451407811,16.049999237060547,1.051283305293597,16.430000305175778,-3.0,16.430000305175778,-0.028858221471541046
2923,2012-02-14,16.0,16.030000686645508,15.75,15.869999885559082,6805100.0,0.003764141856724912,1.9473525706340882,-1.181822910796494,49.629620995537515,62.6541360518742,0.28183312225578305,-0.12062658774877022,-1.3156200774907152,-1.4384354501196484,18.619398668262672,0.2800006866455078,0.4398667598868009,0.03800001144409215,-0.7495238824223414,0.8255239053105274,-0.3557619354891237,0.4317619583773098,0.7958725769042978,31.775724257916387,-21.58460815082237,0.3937619469332175,2,0.26000022888183594,-0.38499975204467773,-1.3925001621246338,-1.5450000762939453,-0.22000026702880682,1,-0.03937500715255737,1.9142759051015932,15.9399995803833,-1.476203451407811,16.049999237060547,1.051283305293597,16.430000305175778,-0.03937500715255737
2924,2012-02-15,16.139999389648438,16.209999084472653,15.859999656677244,16.049999237060547,8024100.0,0.008749961853027344,2.043479342543989,0.6923082566115247,57.36433048315102,61.810919811043746,0.19353998312841725,-0.190035305097922,-1.409872091150568,-1.56939100339123,19.00021934729707,0.3499994277954084,0.49573046471379456,0.12699942588806223,-0.5561235283103585,0.810122380086483,-0.21456205121114635,0.4685609029872726,0.6104382780761739,48.979568004795624,-4.102018032262521,0.34156147709921025,2,0.12000083923339844,-0.5249991416931152,-1.407499074935913,-1.5599989891052246,-0.2999992370605469,2,-0.0315984692994854,1.9473525706340882,16.0,1.9142759051015932,15.9399995803833,-1.476203451407811,16.049999237060547,-0.0315984692994854
2925,2012-02-16,16.729999542236328,16.780000686645508,16.209999084472653,16.229999542236328,9003200.0,0.036555153339491,-1.1111134658585027,5.555546136565931,64.96815364004611,60.86462089063399,-0.4045099923212092,-0.7167605776600041,-1.9460034160476187,-2.1584807091701297,19.17122175372717,0.6400012969970703,0.5862671920030671,0.6534996032714844,-0.04901545008477015,1.356014656627739,0.3022420765933589,1.0047571299496116,-1.0699996948242188,95.53561545155593,40.66980730535158,0.35125752667812704,2,-0.5099992752075195,-1.1149992942810059,-1.9824998378753662,-2.134999752044676,-0.8599996566772461,3,-0.08069333321780559,2.043479342543989,16.139999389648438,1.9473525706340882,16.0,1.9142759051015932,15.9399995803833,-0.08069333321780559
2926,2012-02-17,16.370000839233402,16.780000686645508,16.329999923706055,16.719999313354492,9627200.0,-0.021518153786799443,-1.0930253189262078,-0.6999969482421804,59.13045833904625,59.228241593471964,-0.09704341691500318,-0.3063090665468664,-1.5455245988609096,-1.8004540516997363,19.35146534268694,0.4500007629394531,0.598184189803451,0.2515008449554479,-0.4128477257740393,0.915849415684935,-0.0806734404092957,0.5836751303201915,-0.6876009750366254,63.39289819704631,7.355965663438667,0.3321742853647433,2,-0.1500005722045934,-0.7550005912780797,-1.6175012588501012,-1.7750010490417498,-0.620000839233402,4,-0.0568113140606078,-1.1111134658585027,16.729999542236328,2.043479342543989,16.139999389648438,1.9473525706340882,16.0,-0.0568113140606078
2927,2012-02-21,16.0,16.530000686645508,15.989999771118164,16.389999389648438,12798200.0,-0.022602371427289936,-1.6341517877911034,1.114288828337886,56.353595235630145,58.0047204398322,0.245470300864973,0.0696241820326371,-1.1539826626288558,-1.4326807441777234,18.751888880716756,0.5400009155273438,0.5197705059693867,-0.11999998092651509,-0.7830710562222691,0.543071094369239,-0.4515355185743921,0.21153555672136193,-0.29564811935424906,24.271828479473793,-33.70188905970946,0.33153553764787685,2,0.2200002670288086,-0.38499975204467773,-1.2475004196166992,-1.4050002098083478,-0.38000011444091797,1,-0.014999985694885254,-1.0930253189262078,16.370000839233402,-1.1111134658585027,16.729999542236328,2.043479342543989,16.139999389648438,-0.014999985694885254
2928,2012-02-22,16.0,16.350000381469727,15.90999984741211,16.0,15893100.0,0.0,-3.8888865341414824,-0.0,50.93168400903563,56.397481311790855,0.2252642596632306,0.09414050079939784,-1.118135118963103,-1.4295020724564473,17.92290940724666,0.4400005340576172,0.3889445880480924,-0.13249998092651438,-0.7753186835795667,0.5103187217265379,-0.45390933225304053,0.18890937040001177,-0.27413514323425403,15.217411585678894,-39.89778628865333,0.321409351326526,2,0.2200002670288086,-0.38499975204467773,-1.222500324249264,-1.4050002098083478,-0.26000022888183594,2,-0.016250014305114746,-1.6341517877911034,16.0,-1.0930253189262078,16.370000839233402,-1.1111134658585027,16.729999542236328,-0.016250014305114746
2929,2012-02-23,16.059999465942386,16.079999923706055,15.65999984741211,15.970000267028807,16040700.0,0.003749966621399148,5.461533947107802,100.0,41.697394249373126,53.85159136336328,0.11986589718587126,0.039306575100891195,-1.1453640635303373,-1.4870593977447868,17.174584613065626,0.4200000762939453,0.273725292971422,-0.07450046539306143,-0.7160931607857499,0.567092229999627,-0.3952968130894057,0.2462958823032828,0.7200012207031214,35.71422489326551,-13.61233774200359,0.3207963476963442,2,0.16000080108642223,-0.4449992179870641,-1.2824997901916504,-1.4649996757507342,-0.32999992370605824,3,-0.017434604127165354,-3.8888865341414824,16.0,-1.6341517877911034,16.0,-1.0930253189262078,16.370000839233402,-0.017434604127165354
2930,2012-02-24,15.460000038146973,16.309999465942386,15.350000381469727,16.309999465942386,26893100.0,-0.03735986598678298,1.2588228958284002,-9.444522151931748,31.44653616512855,51.64293021767801,0.6345283193571554,0.6489503881090357,-0.5130876673351743,-0.8810564648654697,16.2150173207862,0.9599990844726598,0.18733844540238564,-0.6594998836517334,-1.3501129919246537,0.03111322462118693,-1.0048064377881936,-0.31419332951527323,1.2976006317138662,7.692282042116383,-35.536174243537936,0.3453065541364597,2,0.6050004959106445,0.5750002861022949,-0.5400004386901838,-0.8650002479553205,0.4200000762939453,4,0.024579567496978205,5.461533947107802,16.059999465942386,-3.8888865341414824,16.0,-1.6341517877911034,16.0,0.024579567496978205
2931,2012-02-27,15.329999923706055,15.550000190734865,15.220000267028807,15.350000381469727,13641600.0,-0.008408804276852977,-1.7500019868233763,0.02352996615014873,33.22257820450591,49.41603903571714,0.7282380069087502,0.7828590681807768,-0.3406948486662209,-0.7398399824673803,16.187142933617526,0.32999992370605824,0.09158719144692284,-0.7664999961853027,-1.5301002955830576,-0.002899696787546091,-1.148300145884182,-0.3846998464864253,1.3712967346191398,8.396917667357172,-31.044760223137104,0.38180014969887804,2,0.6700005531311035,0.7100005149841309,-0.4100003242492658,-0.7350001335144025,0.31999969482421875,0,0.03522504661059922,1.2588228958284002,15.460000038146973,5.461533947107802,16.059999465942386,-3.8888865341414824,16.0,0.03522504661059922
2932,2012-02-28,15.260000228881836,15.420000076293945,15.079999923706055,15.359999656677244,14522400.0,-0.004566190161291006,2.090906726430185,4.999856952126557,33.11256709670451,47.58081082473569,0.7729163730891031,0.8591011647201938,-0.21921516641274863,-0.6653039623391486,16.244158459631937,0.3400001525878906,-0.00964901552870856,-0.8124997138977044,-1.649886014848839,0.024886587053430276,-1.23119286437327,-0.39380656342213705,1.3524186459655745,14.173247267386152,-22.944226567353454,0.4186931504755673,2,0.6700000762939453,0.7100000381469727,-0.34000062942504705,-0.6650004386901838,0.029999732971191406,1,0.032110076262696685,-1.7500019868233763,15.329999923706055,1.2588228958284002,15.460000038146973,5.461533947107802,16.059999465942386,0.032110076262696685
2933,2012-02-29,15.0,15.279999732971193,14.890000343322756,15.270000457763672,14473100.0,-0.017038022606955527,1.6896601619278426,2.7000200272752894,27.156538520835596,44.224389495589534,0.9791134203034435,1.1347509451218656,0.0957856793903673,-0.4094184570095081,16.25805661861466,0.3899993896484375,-0.0442709110612185,-1.0454999446868882,-1.9839078944090431,-0.10709199496473332,-1.5147039195479657,-0.5762959698258108,1.4898253587561037,7.746459481912615,-25.272568711334472,0.46920397486107734,2,0.8350005149841309,0.8750004768371582,-0.08000040054321111,-0.40500020980834783,0.14000034332275568,2,0.04133332570393877,2.090906726430185,15.260000228881836,-1.7500019868233763,15.329999923706055,1.2588228958284002,15.460000038146973,0.04133332570393877
2934,2012-03-01,15.100000381469727,15.25,14.920000076293945,15.020000457763672,10879000.0,0.0066666920979818745,-1.3571365317674948,-0.2962955113804942,29.41176296908685,40.27367942103851,0.8002275562621328,1.0209372650968902,0.04663431277088215,-0.5198597170012196,16.09542494262259,0.3299999237060547,-0.07878928491424375,-0.9034996032714844,-1.9325977465068824,0.12559853996391546,-1.4180486748891852,-0.38895053165378535,1.229842475743041,14.78874421834574,-15.955221988783899,0.5145490716176997,3,0.7350001335144043,0.7750000953674316,-0.1550002098083496,-0.48000001907348633,-0.16000080108642578,3,0.04238406446888732,1.6896601619278426,15.0,2.090906726430185,15.260000228881836,-1.7500019868233763,15.329999923706055,0.04238406446888732
2935,2012-03-02,15.06999969482422,15.25,14.960000038146973,15.039999961853027,12991700.0,-0.001986800389907395,-2.0526379191784327,0.37499701976494126,32.98611410054254,37.368752283426986,0.6369795587495517,0.9881903494242561,0.13785518267879304,-0.4993029885882869,15.172255050236405,0.28999996185302734,-0.1091521108018636,-0.8615002632141096,-1.941622518673265,0.21862199224504408,-1.4015613909436855,-0.32143913548453185,1.1158589109995471,27.27263532063694,-6.543812420164979,0.5400611277295769,3,0.6400008201599103,0.8050007820129377,-0.11999940872192383,-0.44499921798706055,-0.3199996948242205,4,0.04379561119956654,-1.3571365317674948,15.100000381469727,1.6896601619278426,15.0,2.090906726430185,15.260000228881836,0.04379561119956654
2936,2012-03-05,14.789999961853027,15.039999961853027,14.5600004196167,15.0,15286000.0,-0.01857994284282294,2.310342106042021,-7.000063578853259,31.147542521377986,34.568079759621185,0.7479405758963384,1.1831470110231734,0.4551619396702442,-0.23558075828495006,14.05369155217283,0.5099992752075213,-0.18731193863843032,-1.0490000247955322,-2.1888596943267586,0.09085964473569597,-1.6189298595611454,-0.479070190029919,1.2662728177206404,26.744143494774196,-7.707641289014173,0.5699298347656141,3,0.6650004386901855,0.9200005531311035,0.20000028610229492,-0.1249995231628418,0.2799997329711932,0,0.07369845540224906,-2.0526379191784327,15.06999969482422,-1.3571365317674948,15.100000381469727,1.6896601619278426,15.0,0.07369845540224906
2937,2012-03-06,14.619999885559082,14.789999961853027,14.470000267028807,14.5600004196167,10650800.0,-0.011494258061691465,-1.666666666666642,-0.2857116906826036,28.16454750703113,32.03839792606513,0.7840531639766173,1.2834870739455013,0.6648089745162409,-0.07726381117302417,13.78728579117616,0.3199996948242205,-0.3606566045112469,-1.1330000877380364,-2.369175884197176,0.10317570872110515,-1.751087985967608,-0.5149121895084647,1.2567202108197488,18.51848363328975,-15.599633337480963,0.6180878982295708,3,0.7699999809265137,1.0450005531311035,0.4650006294250524,0.0900006294250506,0.6900005340576172,1,0.07045141867535687,2.310342106042021,14.789999961853027,-2.0526379191784327,15.06999969482422,-1.3571365317674948,15.100000381469727,0.07045141867535687
2938,2012-03-07,14.8100004196167,14.979999542236328,14.619999885559082,14.6899995803833,8150200.0,0.012995932663808718,-1.769225690496277,2.0000317894268367,29.283505385883117,30.659076941232904,0.4553884264888648,1.030547889336404,0.5007169224870758,-0.27476779808462837,13.631341408656219,0.3599996566772461,-0.4981911738472231,-0.8694995403289791,-2.1478285249135283,0.4088294442555682,-1.5086640326212546,-0.23033504803670546,0.8697789006531291,43.589778075020085,10.882614521296254,0.6391644922922739,3,0.5799994468688965,0.8550000190734863,0.31750011444091975,-0.09999990463256658,0.3099994659423828,2,0.0324105015959717,-1.666666666666642,14.619999885559082,2.310342106042021,14.789999961853027,-2.0526379191784327,15.06999969482422,0.0324105015959717
2939,2012-03-08,14.960000038146973,15.039999961853027,14.800000190734865,14.880000114440918,13081700.0,0.010128265650255486,-1.0000000000000149,0.6666613685130732,18.05054474781859,29.170633450420688,0.1485682798178818,0.8061021715981234,0.3843834204789687,-0.4317941558237237,12.974590479123115,0.2399997711181623,-0.6052158038161899,-0.6459999084472656,-1.9116163004798175,0.6196164835852862,-1.2788081044635398,-0.01319171243098971,0.5504102146691121,62.8205049829501,36.48846904571978,0.6328081960162758,3,0.05000019073486328,0.7050004005432129,0.4075005054473877,-0.24999952316284002,0.28999996185302734,3,0.012032105930267045,-1.769225690496277,14.8100004196167,-1.666666666666642,14.619999885559082,2.310342106042021,14.789999961853027,0.012032105930267045
2940,2012-03-09,14.869999885559082,15.109999656677244,14.779999732971193,14.9399995803833,11425900.0,-0.006016052965133412,-1.6399993896484466,-0.8749970197649191,19.99999237060844,27.701457246654304,0.16324230417805374,0.8150254257590195,0.5151127401854119,-0.34702034434080886,12.242683888235074,0.32999992370605113,-0.699336505696655,-0.658000040054322,-1.901891851173385,0.5858917710647411,-1.2799459456138536,-0.036054134494790446,0.49475296924678425,62.50000000000028,39.16819823048704,0.6219459055595312,3,0.07500028610229492,0.7950005531311035,0.5025005340576172,-0.1599993705749494,0.5399999618530273,4,0.004707444207326272,-1.0000000000000149,14.960000038146973,-1.769225690496277,14.8100004196167,-1.666666666666642,14.619999885559082,0.004707444207326272
2941,2012-03-12,15.039999961853027,15.210000038146973,14.779999732971193,14.869999885559082,11592000.0,0.01143241947560747,-1.4571419229323148,-2.42858310626703,29.130435684002194,27.25899820079849,-0.058357200376274676,0.5960382655426706,0.3944598295809847,-0.5104536276599649,11.863533823614262,0.4300003051757795,-0.7719524612980706,-0.4375,-1.6741485469403372,0.799148546940339,-1.0558242734701686,0.1808242734701686,0.1994875306640509,77.02700961149364,51.59110932268024,0.6183242734701695,3,-0.16499996185302734,0.6250004768371582,0.4674997329711914,-0.19500017166137518,0.5600004196166992,0,-0.019281912406155177,-1.6399993896484466,14.869999885559082,-1.0000000000000149,14.960000038146973,-1.769225690496277,14.8100004196167,-0.019281912406155177
2942,2012-03-13,15.479999542236328,15.479999542236328,15.100000381469727,15.220000267028807,10555300.0,0.029255291323091903,1.92307861599463,1.5294068148414202,40.51093975910326,28.742820560606006,-0.5183813984892485,0.12628432215329255,0.009292906931541722,-0.9454126339166997,11.96587641735707,0.4399995803833008,-0.7490366643874893,0.025499582290649414,-1.1918913798724162,1.242890544453715,-0.5831958987908834,0.6341950633721822,-1.0099992752075213,100.0,70.24475830647613,0.6086954810815333,3,-0.5049996376037598,0.14500093460083008,0.17750072479248047,-0.4849991798400879,-0.039999961853027344,1,-0.02648577903981497,-1.4571419229323148,15.039999961853027,-1.6399993896484466,14.869999885559082,-1.0000000000000149,14.960000038146973,-0.02648577903981497
2943,2012-03-14,15.369999885559082,15.729999542236328,15.140000343322756,15.619999885559082,12974600.0,-0.007105921184113573,1.510638556906025,-0.961541141991491,37.63441595309148,29.656448669939863,-0.3915538896868238,0.19675362068345947,0.17075374193390758,-0.817229115199309,12.161319589308887,0.5899991989135724,-0.7302392490269316,-0.053000068664550426,-1.2432604158380727,1.1372602785089718,-0.6481302422513124,0.5421301049222116,-0.8797996330261242,62.10529168887717,31.736336583238,0.5951301735867616,3,-0.26999998092651367,0.25500059127807617,0.29250025749206543,-0.3749995231628418,-0.1700000762939471,2,-0.0039036738054081255,1.92307861599463,15.479999542236328,-1.4571419229323148,15.039999961853027,-1.6399993896484466,14.869999885559082,-0.0039036738054081255
2944,2012-03-15,15.630000114440918,15.699999809265135,15.31999969482422,15.369999885559082,9896700.0,0.016916085284172322,-1.1111081676768544,-1.0400009155273438,53.46938823174045,31.932368017850738,-0.6352731918245684,-0.10900210589527859,-0.03821635450635341,-1.0512814688932686,12.05678940523104,0.3800001144409144,-0.6990778331649352,0.23250012397766184,-0.9141356379156065,1.3791358858709284,-0.3408177569689723,0.805818004924296,-1.0902078903198245,89.47374232919437,53.91327536990465,0.5733178809466335,3,-0.5300002098083496,-0.004999637603759766,0.03250002861022949,-0.6349997520446777,-0.5200004577636737,3,-0.032629572946108576,1.510638556906025,15.369999885559082,1.92307861599463,15.479999542236328,-1.4571419229323148,15.039999961853027,-0.032629572946108576
2945,2012-03-16,15.380000114440918,15.729999542236328,15.359999656677244,15.600000381469727,8215200.0,-0.015994881520763338,-1.8461400207606367,-0.8461541283057624,50.97276611124738,34.135170638947336,-0.3762409855921742,0.03654743914799852,0.254513308807919,-0.7736498271402183,11.094403163484833,0.3699998855590838,-0.6266402504994186,0.050000095367431996,-0.9101315542770081,1.010131745011872,-0.43006572945478716,0.5300659201896512,-0.7925995975952151,63.15794757199483,23.16338873221872,0.4800658248222196,3,-0.2800002098083496,0.24500036239624023,0.30750012397766113,-0.38499975204467773,-0.6599998474121112,4,-0.008452543138725677,-1.1111081676768544,15.630000114440918,1.510638556906025,15.369999885559082,1.92307861599463,15.479999542236328,-0.008452543138725677
2946,2012-03-19,15.4399995803833,15.56999969482422,15.270000457763672,15.3100004196167,5464500.0,0.003901135597915051,-1.857148047229808,-0.5909045589911872,53.515611757759316,36.951955555694916,-0.37363321374389713,-0.10192342618068473,0.20529426159648168,-0.8159265511980003,9.999296288822062,0.29999923706054865,-0.5629486289892878,0.15649962425231934,-0.6727110095897189,0.9857102580943575,-0.25810569266869976,0.5711049411733384,-0.8068951025219722,53.96819870360671,10.265105232093383,0.41460531692101904,3,-0.2649998664855957,0.18500089645385742,0.27750086784362793,-0.44499921798706055,-0.4799995422363281,0,-0.001942987939540286,-1.8461400207606367,15.380000114440918,-1.1111081676768544,15.630000114440918,1.510638556906025,15.369999885559082,-0.001942987939540286
2947,2012-03-20,15.760000228881836,15.829999923706055,15.3100004196167,15.34000015258789,11192000.0,0.020725431165496966,-1.1666666666666667,3.2307906744721744,64.50381651603229,40.86532345904482,-0.575431747780268,-0.46464894875073526,-0.11578186850077365,-1.1097768762504678,9.785198378063766,0.5199995040893555,-0.5075197552451343,0.48850026130676305,-0.30314745541748067,1.2801479780310085,0.0926764029446403,0.8843241196688858,-1.0830199484455072,89.85511052262764,39.8851368968407,0.3958238583621226,3,-0.4550004005432129,-0.13499975204467773,0.13000011444091797,-0.7649998664855957,-0.4099998474121094,1,-0.010152274434545583,-1.857148047229808,15.4399995803833,-1.8461400207606367,15.380000114440918,-1.1111081676768544,15.630000114440918,-0.010152274434545583
2948,2012-03-21,15.739999771118164,15.850000381469727,15.5600004196167,15.739999771118164,5764700.0,-0.0012690645604825912,1.6363486613954779,0.0,62.59840864103712,45.81508611384688,-0.4577779332784786,-0.4902617580706803,-0.10130240693545822,-1.0676283758008474,9.740106180600968,0.28999996185302734,-0.4154783875727297,0.481499814987183,-0.26714861952322977,1.230148249497594,0.10717559773197749,0.8558240322423885,-0.9938383120856518,81.03437503082999,25.514806827894006,0.3743242172552058,3,-0.4249997138977051,-0.11499929428100586,0.19750046730041504,-0.7449994087219238,-0.8499994277954084,2,-0.019059732852432676,-1.1666666666666667,15.760000228881836,-1.857148047229808,15.4399995803833,-1.8461400207606367,15.380000114440918,-0.019059732852432676
2949,2012-03-22,15.779999732971193,15.970000267028807,15.550000190734865,15.619999885559082,10655200.0,0.002541293674376499,-1.8000076294139433,100.0,63.921568334125546,50.695261220904335,-0.41262006863988354,-0.582161890429779,-0.13905765507707812,-1.0915693743771744,10.290709308436238,0.42000007629394176,-0.2865247260618169,0.5354997634887706,-0.15851894296986835,1.2295184699474095,0.18849041025945112,0.8825091167180901,-0.9455311601437035,72.85705916733353,13.195848946416348,0.3470093532293197,3,-0.4049997329711932,-0.15499925613403498,0.15750050544738592,-0.7549996376037615,-0.7699995040893572,3,-0.03675538235239573,1.6363486613954779,15.739999771118164,-1.1666666666666667,15.760000228881836,-1.857148047229808,15.4399995803833,-0.03675538235239573
2950,2012-03-23,15.84000015258789,15.869999885559082,15.56999969482422,15.75,8087600.0,0.0038023080248430485,3.000012715689866,0.5625014901175343,72.53218444954798,55.51767775040942,-0.35822749966933287,-0.6453198627146755,-0.18478661579218425,-1.1353182477208605,11.045265070197212,0.3000001907348615,-0.16337009286480964,0.5765001773834229,-0.16175587825031812,1.3147562330171638,0.20737214956655237,0.9456282052002933,-0.8919784103402684,81.42855001955054,16.876367653698267,0.36912802781687015,3,-0.30499982833862305,-0.21499967575073242,0.09750008583068848,-0.815000057220459,-0.8500003814697266,4,-0.046085889449400064,-1.8000076294139433,15.779999732971193,1.6363486613954779,15.739999771118164,-1.1666666666666667,15.760000228881836,-0.046085889449400064
2951,2012-03-26,15.869999885559082,16.0,15.75,15.899999618530273,8052900.0,0.001893922517815838,1.1739083562421997,-0.33332980121222394,78.53880582585998,59.742996202271286,-0.28844316842677387,-0.6669866274066916,-0.1985824974182293,-1.1471302775645498,11.712881973021608,0.25,-0.013661928905696286,0.5794999122619622,-0.20692362671873354,1.365923451242658,0.18628814277161432,0.97271168175231,-0.8197802908333411,81.15939224648487,10.33877007062624,0.39321176949034764,3,-0.2999997138977051,-0.24499940872192383,0.0475003719329834,-0.8449997901916504,-1.0500001907348615,0,-0.0724637446013291,3.000012715689866,15.84000015258789,-1.8000076294139433,15.779999732971193,1.6363486613954779,15.739999771118164,-0.0724637446013291
2952,2012-03-27,15.75,15.920000076293945,15.619999885559082,15.850000381469727,6886900.0,-0.0075614295163465295,1.5000039736467745,3.3333757192357822,72.1698026208951,63.580261387582794,-0.14093704412907648,-0.5358692708065647,-0.048932023009992776,-1.0019512882683053,12.025521814219193,0.3000001907348633,0.1336245336490478,0.4350000381469723,-0.3775203381474377,1.247520414441384,0.02873984999976642,0.8412602262941782,-0.5858067566413485,44.44442089692026,-28.588856740216684,0.40626018814720577,3,-0.11499977111816406,-0.2499995231628418,0.16750025749206543,-0.7249999046325684,-1.4700002670288068,1,-0.05015872773670016,1.1739083562421997,15.869999885559082,3.000012715689866,15.84000015258789,-1.8000076294139433,15.779999732971193,-0.05015872773670016
2953,2012-03-28,15.619999885559082,15.90999984741211,15.56999969482422,15.760000228881836,7943500.0,-0.008253975520058243,-1.8333260483432217,1.399998092658643,65.71427922670651,64.94080483146791,0.03157541722477397,-0.37633356059654766,0.12013552341662503,-0.8485497618591733,11.972572330724379,0.34000015258788885,0.24104589691593503,0.2739999294281006,-0.5352205471428704,1.0832204059990715,-0.1306103088573849,0.6786101677135861,-0.35550983140346837,15.55549433199291,-56.34191755284022,0.4046102382854859,3,0.015000343322753906,-0.20999956130981445,0.2975003719329834,-0.5949997901916504,-1.5999994277954102,2,-0.017285499748241007,1.5000039736467745,15.75,1.1739083562421997,15.869999885559082,3.000012715689866,15.84000015258789,-0.017285499748241007
2954,2012-03-29,15.739999771118164,15.800000190734865,15.329999923706055,15.529999732971193,8021100.0,0.007682451116406419,1.848478893509521,-1.4999965940286384,70.42253142759665,67.10188986661784,-0.07954512598375807,-0.47002639486854925,0.020125941808405656,-0.9490029986481243,11.666182807716641,0.47000026702881037,0.2969243858219599,0.3619998455047604,-0.45682081555180076,1.1808205065613215,-0.047410485023521076,0.7714101760330419,0.26000022888183594,61.194000108177974,-11.400869919816628,0.4094103305282808,3,-0.10499954223632812,-0.34999990463256836,0.17750048637390137,-0.7149996757507324,-1.7699995040893572,3,-0.05400250572780185,-1.8333260483432217,15.619999885559082,1.5000039736467745,15.75,1.1739083562421997,15.869999885559082,-0.05400250572780185
2955,2012-03-30,15.729999542236328,15.800000190734865,15.489999771118164,15.779999732971193,7010300.0,-0.0006353385658991462,5.888813537770105,-0.23809610310580925,67.51267733135822,68.65711937479549,-0.01640114630324163,-0.43009668684651814,0.03945152977806643,-0.9247446634023557,11.343235614168456,0.310000419616701,0.3756753552084451,0.318999624252319,-0.5007537602455443,1.1387530087501805,-0.09087706799661177,0.7288763165012497,0.25660045623779304,59.70142880323851,-11.823349906852151,0.40987669224893114,3,-0.07499933242797852,-0.3399996757507324,0.1875007152557373,-0.7049994468688965,-1.8299999237060547,4,-0.045772367088837806,1.848478893509521,15.739999771118164,-1.8333260483432217,15.619999885559082,1.5000039736467745,15.75,-0.045772367088837806
2956,2012-04-02,15.880000114440918,15.890000343322756,15.4399995803833,15.649999618530273,8221100.0,0.00953595528097928,2.5999923706345354,-4.599992370634409,61.90477001423132,68.36833643015093,-0.10887314526164182,-0.5209601103422301,-0.10154503951981653,-1.0618652135662536,10.395596816814583,0.4500007629394549,0.38863515811696203,0.41450018882751394,-0.3758221140150795,1.2048224916701074,0.01933903740621723,0.8096613402488106,0.09346788253784233,93.22034720201727,24.25247915849154,0.39516115142129626,4,-0.21500015258789062,-0.6449999809265137,0.17000031471252441,-0.8550000190734863,-2.2200002670288086,0,-0.056045361266301774,5.888813537770105,15.729999542236328,1.848478893509521,15.739999771118164,-1.8333260483432217,15.619999885559082,-0.056045361266301774
2957,2012-04-03,15.649999618530273,15.880000114440918,15.550000190734865,15.779999732971193,11192800.0,-0.014483658328282245,-1.0000057798623923,-0.5652166701911153,57.7777612945372,67.8327089472065,0.11609105349849358,-0.22117804091113413,0.12078777397445606,-0.8238638136475842,9.250824334573595,0.3299999237060529,0.4246398066724595,0.13299970626831126,-0.5526454716815579,0.8186448842181804,-0.2098228827066233,0.4758222952432458,0.3105990169830335,55.17236843403368,-14.057832440110523,0.34282258897493484,4,0.015000343322753906,-0.41499948501586914,0.37000083923339844,-0.6249995231628418,-2.089999198913574,1,-0.05303514018769029,2.5999923706345354,15.880000114440918,5.888813537770105,15.729999542236328,1.848478893509521,15.739999771118164,-0.05303514018769029
2958,2012-04-04,15.289999961853027,15.579999923706055,15.140000343322756,15.5,9248000.0,-0.023003173511326525,1.3783768458114258,1.6153834867769283,41.052634749053354,65.29171632664293,0.45320472001859,0.18617085397361421,0.4758707810209657,-0.4497321571428863,8.644566161522874,0.5099992752075178,0.44205908034734165,-0.25099992752075195,-0.8619835933504376,0.3599837383089337,-0.5564917604355948,0.05449190539409088,0.6579866994241339,19.999949137369555,-44.74170768409735,0.3054918329148428,4,0.2800002098083496,-0.05499982833862305,0.6600003242492676,-0.2649998664855957,-1.4799995422363281,2,-0.0660562610465455,-1.0000057798623923,15.649999618530273,2.5999923706345354,15.880000114440918,5.888813537770105,15.729999542236328,-0.0660562610465455
2959,2012-04-05,15.140000343322756,15.329999923706055,15.100000381469727,15.1899995803833,5133100.0,-0.009810308626847952,-2.53847733908476,0.23809156180034668,43.33334392970793,62.047400713327356,0.5619704871597744,0.3692802617426292,0.6104051171291545,-0.2922371515958968,8.190474907373362,0.22999954223632812,0.3951107261340212,-0.40999956130981197,-0.9894366280329034,0.16943750541327773,-0.6997180946713577,-0.12028102794826623,0.7756668652362286,5.063286555002477,-57.40517155271266,0.2897185333615451,4,0.4099998474121076,0.09499979019164861,0.7150001525878888,-0.11500024795532404,-1.6100006103515625,3,-0.07397621269229637,1.3783768458114258,15.289999961853027,-1.0000057798623923,15.649999618530273,2.5999923706345354,15.880000114440918,-0.07397621269229637
2960,2012-04-09,14.9399995803833,15.0,14.779999732971193,14.9399995803833,11006400.0,-0.013210089722861973,2.666645474052263,-0.0,37.11341827906245,57.4445798747943,0.6938457806368987,0.6058567009131579,0.8006795775501381,-0.09285345563520409,8.159118212118937,0.3600006103515625,0.34854119289844476,-0.6135003089904778,-1.1762482874844729,-0.05075233049648098,-0.8948742982374753,-0.3321263197434803,0.9267276185503288,14.414392741769033,-47.09981067909323,0.28137398924699836,4,0.4100003242492676,0.2950005531311035,0.9150009155273438,0.08500051498413086,-1.5599994659423828,0,-0.06492632801865228,-2.53847733908476,15.140000343322756,1.3783768458114258,15.289999961853027,-1.0000057798623923,15.649999618530273,-0.06492632801865228
2961,2012-04-10,14.75,14.989999771118164,14.539999961853027,14.9399995803833,15641900.0,-0.012717509084322676,2.1034473686806736,-100.0,22.099462359925894,51.881208734686616,0.7915006165306533,0.8147910067408581,0.9775773793781628,0.09669532557212612,8.55609685829964,0.4499998092651367,0.2852888236102391,-0.7889998912811276,-1.4184491095725917,-0.1595506729896652,-1.1037245004268588,-0.4742752821353964,1.029789001656635,15.671642853279359,-40.512007465253696,0.3147246091457314,4,0.47499990463256836,0.4850001335144043,1.0425004959106445,0.27500009536743164,-1.1899995803833008,1,-0.057627144506422145,2.666645474052263,14.9399995803833,-2.53847733908476,15.140000343322756,1.3783768458114258,15.289999961853027,-0.057627144506422145
2962,2012-04-11,15.06999969482422,15.140000343322756,14.829999923706055,14.829999923706055,10005000.0,0.021694894564354028,-1.58333929380351,-1.2631594797946175,34.12322553351515,48.371091657665346,0.4077816238753762,0.48749432591665887,0.6495361023226511,-0.2257310744546288,9.449691147129355,0.3900003433227557,0.19817588716069245,-0.44850020408630265,-1.1118339157328183,0.21483350756021302,-0.7801670599095605,-0.11683334826304481,0.5858104028520543,50.96151465494887,-1.9928177391956012,0.33166685582325767,4,0.1450004577636701,0.16500043869018377,0.5125007629394513,-0.044999599456788886,-1.7699995040893555,2,-0.0935633627050686,2.1034473686806736,14.75,2.666645474052263,14.9399995803833,-2.53847733908476,15.140000343322756,-0.0935633627050686
2963,2012-04-12,15.3100004196167,15.4399995803833,15.029999732971193,15.039999961853027,4815900.0,0.015925728576816622,-1.8275762279340415,1.1250029802350727,39.8268607372104,44.97157269206687,0.13318936822372507,0.25588760924796006,0.41056440275517403,-0.46040069493573377,9.8226339200429,0.4099998474121076,0.09546363158844251,-0.20549950599670375,-0.8721951982592415,0.46119618626583403,-0.5388473521279735,0.12784834013456603,0.23422866447725,85.55564268139423,33.66814701982159,0.33334784613126933,4,-0.0950002670288086,-0.04000043869018555,0.2174997329711914,-0.18499994277954102,-2.5500001907348633,3,-0.11430437309183383,-1.58333929380351,15.06999969482422,2.1034473686806736,14.75,2.666645474052263,14.9399995803833,-0.11430437309183383
2964,2012-04-13,15.119999885559082,15.300000190734865,15.0,15.199999809265135,5189400.0,-0.012410223961468292,1.1428532503184439,-0.29629551138048765,35.245905163400664,41.38637578451604,0.25255273980532955,0.42764684105737416,0.586512199361021,-0.25142999993657256,10.240849507443468,0.3100004196166992,0.009717652617315053,-0.37000002861022985,-1.0569612886311397,0.31696123141068,-0.7134806586206857,-0.026519398599774036,0.32380628631077535,64.44446328246362,15.620635873068352,0.34348063001045503,4,0.0950002670288086,0.15000009536743164,0.4075002670288086,0.09000062942504883,-1.869999885559082,4,-0.0866401769747066,-1.8275762279340415,15.3100004196167,-1.58333929380351,15.06999969482422,2.1034473686806736,14.75,-0.0866401769747066
2965,2012-04-16,15.25,15.40999984741211,15.029999732971193,15.170000076293945,6708900.0,0.008597891231803434,-1.1111081676768644,-1.0000000000000222,37.79528682484883,38.70754431902909,0.052863498131809905,0.30293997051913735,0.4253045872192054,-0.37572217290916754,10.500858299898006,0.3800001144409162,-0.051056113267131664,-0.23349990844726598,-0.9272699176651642,0.46027010077063046,-0.5803849130562142,0.11338509616168224,-0.7100000381469727,78.88892656492723,32.74440916112207,0.34688500460894844,4,-0.039999961853027344,0.019999980926513672,0.08750033378601074,0.020000457763671875,-2.260000228881836,0,-0.11278690275598735,1.1428532503184439,15.119999885559082,-1.8275762279340415,15.3100004196167,-1.58333929380351,15.06999969482422,-0.11278690275598735
2966,2012-04-17,15.40999984741211,15.470000267028807,15.279999732971193,15.300000190734865,6641100.0,0.010491793272925154,-1.5333307902115367,1.3749970197648969,43.41085443243851,37.11122133435146,-0.20206653210204983,0.14817435816870983,0.23112212062571658,-0.5247146171598001,10.944821334310967,0.22000026702880682,-0.134970982385882,-0.07200007438659739,-0.766295613349051,0.6222954645758563,-0.4191478438678242,0.27514769509462944,-0.8525998878478998,90.62493946406538,42.43681445882367,0.3471477694812272,4,-0.34999990463256836,-0.1399998664855957,-0.10499954223632812,-0.1399993896484375,-2.309999465942383,1,-0.13173262511823458,-1.1111081676768644,15.25,1.1428532503184439,15.119999885559082,-1.8275762279340415,15.3100004196167,-0.13173262511823458
2967,2012-04-18,15.600000381469727,15.670000076293945,15.119999885559082,15.300000190734865,8418700.0,0.012329690846137442,1.5000032511655428,2.7272829733924313,49.621221836377806,38.06328656627641,-0.44690181794025285,-0.05736889627110742,0.018113370368052273,-0.6965833116884816,10.784507714028715,0.5500001907348633,-0.2078532751715212,0.1260004520416267,-0.5584247533519502,0.8104256574352036,-0.21621215065516175,0.4682130547384151,-1.0060964096069327,89.55228554429176,35.69815692600262,0.3422126026967885,4,-0.49500036239624023,-0.3300004005432129,-0.3300001621246338,-0.3299999237060547,-2.7400007247924822,2,-0.1307692251261876,-1.5333307902115367,15.40999984741211,-1.1111081676768644,15.25,1.1428532503184439,15.119999885559082,-0.1307692251261876
2968,2012-04-19,15.4399995803833,15.899999618530273,15.34000015258789,15.579999923706055,8235900.0,-0.010256461357301072,-2.2941222669452896,-0.46666751437663395,44.402988128548024,38.18213592170308,-0.2943388371826181,0.08327375490091882,0.15470661043967482,-0.50929735952929,10.777569302644888,0.5599994659423828,-0.2838530801435759,-0.01900033950805735,-0.691932641675951,0.6539319626598363,-0.3554664905920042,0.3174658115758895,-0.7815298422546384,48.88886298661252,-3.8700643299342943,0.33646615108394656,4,-0.2199997901916504,-0.1699995994567871,-0.1399993896484375,-0.1699991226196289,-2.3699998855590803,3,-0.13860100050568203,1.5000032511655428,15.600000381469727,-1.5333307902115367,15.40999984741211,-1.1111081676768644,15.25,-0.13860100050568203
2969,2012-04-20,15.199999809265135,15.510000228881836,15.18000030517578,15.420000076293945,8484400.0,-0.01554402704926805,-1.5384680279793943,1.571426625159242,40.89348385424328,38.60214320783428,-0.05021360133736685,0.29259495521947976,0.3631917131659783,-0.23913923287594585,10.337676629858937,0.32999992370605646,-0.34722813819735165,-0.2300001144409194,-0.8946250783213063,0.43462484943946933,-0.5623125963811137,0.10231236749927497,-0.44220768070434424,19.540241224824545,-31.004553387578664,0.3323124819401942,4,0.019999980926515448,0.07000017166137873,0.16250038146972834,0.08000040054321467,-2.14999961853027,4,-0.16052629019745124,-2.2941222669452896,15.4399995803833,1.5000032511655428,15.600000381469727,-1.5333307902115367,15.40999984741211,-0.16052629019745124
2970,2012-04-23,15.109999656677244,15.170000076293945,14.779999732971193,15.109999656677244,11558500.0,-0.005921062744555505,5.499960263847827,-0.0,36.491230888047404,40.20122859984778,0.07424464146716936,0.34267005662540306,0.4199816235327418,-0.1230300097065129,9.976728431603838,0.42000007629394176,-0.35082995450612664,-0.28350024223327885,-0.9333350511089247,0.3663345666423652,-0.6084176466711018,0.041417162204544056,0.7899999618530291,29.464281912968428,-15.034520922980672,0.32491740443782213,4,0.2300000190734881,0.16000032424926935,0.25250053405761896,0.1700005531311053,-2.329999923706051,0,-0.12309726664059151,-1.5384680279793943,15.199999809265135,-2.2941222669452896,15.4399995803833,1.5000032511655428,15.600000381469727,-0.12309726664059151
2971,2012-04-24,14.720000267028807,15.199999809265135,14.6899995803833,15.149999618530273,7563600.0,-0.02581068156914834,-1.0816305081908753,-100.0,34.5515118583493,40.2488159692738,0.5135458867376403,0.6767966345329359,0.783804665177632,0.2939497791825172,9.36990635895158,0.5100002288818342,-0.36000111473839524,-0.6159996509552013,-1.2913209600819702,0.059321658171569425,-0.9536603055185857,-0.2783389963918168,1.1575993537902853,2.4793955123712155,-38.98926734056032,0.3376606545633851,4,0.5749993324279803,0.5499997138977069,0.6424999237060565,0.6100001335144061,-2.1900005340576136,1,-0.11752720547061779,5.499960263847827,15.109999656677244,-1.5384680279793943,15.199999809265135,-2.2941222669452896,15.4399995803833,-0.11752720547061779
2972,2012-04-25,14.960000038146973,15.050000190734865,14.739999771118164,15.010000228881836,13347900.0,0.016304331981279896,3.769233026445996,0.11627968870249039,44.29066132169302,40.744793811994086,0.28642209686183584,0.3948200888419926,0.5234238250269758,0.06791012656490736,9.14148710059811,0.32999992370605824,-0.3319173619137903,-0.33649988174438406,-1.002209551338078,0.3292097878493099,-0.6693547165412319,-0.0036450469475362013,0.870095581054688,22.314086715001928,-20.966787641885638,0.33285483479684724,4,0.33499956130981445,0.309999942779541,0.440000057220459,0.37000036239624023,-2.989999771118166,2,-0.12433152753572019,-1.0816305081908753,14.720000267028807,5.499960263847827,15.109999656677244,-1.5384680279793943,15.199999809265135,-0.12433152753572019
2973,2012-04-26,15.350000381469727,15.369999885559082,14.93000030517578,14.989999771118164,13143600.0,0.026069541599484047,1.2000000000000088,-7.199984741269145,53.35463103034842,42.756874463877175,-0.10874304905714638,-0.01733378904762084,0.11521974844907668,-0.3015690770840518,8.76167616401789,0.43999958038330256,-0.24411657810819776,0.06700043678283762,-0.581823530082028,0.7158244036477033,-0.2574115466495943,0.39141242021526956,0.4344913961791992,80.48783891755724,31.03541402341631,0.3244119834324327,4,-0.05500078201293945,-0.08000040054321289,0.11499977111816406,0.2649998664855957,-3.3299999237060547,3,-0.16221502689982803,3.769233026445996,14.960000038146973,-1.0816305081908753,14.720000267028807,5.499960263847827,15.109999656677244,-0.16221502689982803
2974,2012-04-27,14.890000343322756,15.149999618530273,14.649999618530273,15.06999969482422,13392000.0,-0.02996742845050837,1.9411834004179656,-0.49999735090916797,49.26254840809596,44.031014639793526,0.35224263040421455,0.39602580980772295,0.5467822018849056,0.17760325315640202,9.302858525212814,0.7000007629394531,-0.20806162458450927,-0.35049962997436346,-0.98446699736437,0.28346773741564313,-0.6674833136693668,-0.033515946279360165,0.8507117464355449,33.33342163647828,-19.702134818755837,0.3169836836950034,4,0.38499927520751775,0.379999637603758,0.5799999237060529,0.7249999046325666,-2.5900001525878906,4,-0.12222972508625174,1.2000000000000088,15.350000381469727,3.769233026445996,14.960000038146973,-1.0816305081908753,14.720000267028807,-0.12222972508625174
2975,2012-04-30,15.010000228881836,15.0600004196167,14.729999542236328,14.869999885559082,8718400.0,0.008059092195581652,1.7499990065922537,-0.7777824872975422,53.91566420798822,45.19821572596572,0.21748999712273864,0.23117198979323916,0.3801324410083602,0.07782776920904055,9.873287053675481,0.3300008773803711,-0.1989790218038774,-0.1944997787475593,-0.7921609769932907,0.4031614194981721,-0.493330377870425,0.10433082037530639,0.6652691126027825,50.000066227358516,-7.441143133288293,0.2988305991228656,4,0.2649993896484375,0.25999975204467773,0.49000000953674316,0.6050000190734863,-2.3400001525878906,0,-0.1305796141412171,1.9411834004179656,14.890000343322756,1.2000000000000088,15.350000381469727,3.769233026445996,14.960000038146973,-0.1305796141412171
2976,2012-05-01,14.989999771118164,15.260000228881836,14.920000076293945,15.010000228881836,9856500.0,-0.001332475513570408,-3.250005960470162,-0.14286006226115625,48.67549898916915,45.09313540960919,0.19182005550972825,0.1908627706459889,0.36389440679828056,0.11303215107201403,10.027720749604917,0.3400001525878906,-0.16022489211440671,-0.17000021934509313,-0.6823322948536301,0.34233185616344386,-0.4261662570993625,0.08616581840917625,0.6237533869891934,47.22222590151991,-10.582627203146927,0.25616603775426877,5,0.2849998474121094,0.2800002098083496,0.5900006294250488,0.6250004768371582,-2.760000228881836,1,-0.14743162587667724,1.7499990065922537,15.010000228881836,1.9411834004179656,14.890000343322756,1.2000000000000088,15.350000381469727,-0.14743162587667724
2977,2012-05-02,14.81999969482422,14.979999542236328,14.729999542236328,14.880000114440918,7768200.0,-0.011340899192106013,-1.0833270417509409,2.9999523173754596,41.69490780237684,44.792237595590166,0.2676921249725517,0.3114619082957937,0.5068614740388266,0.28973773847767426,10.35470790400715,0.26000022888183594,-0.14090125559667044,-0.2985002994537336,-0.777062908443984,0.1800623095365168,-0.5377816039488579,-0.05921899495860927,0.7359282509085112,23.611112950760205,-29.415950159946146,0.23928130449512508,5,0.26000022888183416,0.4100003242492658,0.777500629425047,0.7950005531311017,-2.5399999618530273,2,-0.15452091828671177,-3.250005960470162,14.989999771118164,1.7499990065922537,15.010000228881836,1.9411834004179656,14.890000343322756,-0.15452091828671177
2978,2012-05-03,14.279999732971193,14.9399995803833,14.170000076293945,14.8100004196167,13178000.0,-0.03643724513986446,-1.053332010904948,8.833283000874427,37.272729374488144,44.389931542284046,0.6993902640012681,0.8136307931512547,1.0129962180165073,0.840237092504287,10.750273686666773,0.7699995040893555,-0.16657152611221626,-0.7880002498626695,-1.3880916003038521,-0.1879088994214868,-1.0880459250832608,-0.48795457464207814,1.2215725131293915,10.091710209038544,-39.777172844428726,0.3000456752205912,5,0.4900002479553205,0.7600002288818342,1.2875006198883039,1.335000514984129,-2.369999885559084,3,-0.16176467150827822,-1.0833270417509409,14.81999969482422,-3.250005960470162,14.989999771118164,1.7499990065922537,15.010000228881836,-0.16176467150827822
2979,2012-05-04,14.020000457763672,14.34000015258789,13.800000190734865,14.220000267028807,10295800.0,-0.018207232497855497,1.4545476219891418,0.3773576418003887,32.069979113700214,43.89868134513436,0.86541133502155,1.0386736191174641,1.2334765755744428,1.107095062383923,11.28039007573736,0.5399999618530256,-0.2395567361472768,-0.9919995307922367,-1.75162820775531,-0.23237085382916334,-1.3718138692737725,-0.6121851923107009,1.3750460147523818,15.068511046618237,-29.843602831374557,0.3798143384815365,5,0.5649995803833008,0.8299994468688965,1.5024998188018799,1.5949997901916504,-1.9700002670288068,4,-0.14265334769603988,-1.053332010904948,14.279999732971193,-1.0833270417509409,14.81999969482422,-3.250005960470162,14.989999771118164,-0.14265334769603988
2980,2012-05-07,13.970000267028807,14.149999618530273,13.880000114440918,13.920000076293945,11615800.0,-0.0035663472968845422,-3.1538348677695045,-0.2500011920940257,28.313263567666183,43.20554264616957,0.8232726828529184,1.0669826354692677,1.2619047818143638,1.1666069215867605,11.062527123324836,0.26999950408935547,-0.29297785603792015,-0.9934997558593768,-1.8849154401087276,-0.10208407161002597,-1.4392075979840513,-0.5477919137347023,1.2655415773091274,11.643840537819814,-26.350493819327525,0.44570784212467535,5,0.6149997711181658,0.8799996376037615,1.542499780654909,1.6449999809265154,-2.199999809265135,0,-0.11954187862368049,1.4545476219891418,14.020000457763672,-1.053332010904948,14.279999732971193,-1.0833270417509409,14.81999969482422,-0.11954187862368049
2981,2012-05-08,13.899999618530273,13.9399995803833,13.56999969482422,13.920000076293945,14489500.0,-0.005010783619220471,11.333439298089397,-0.40000762936544176,23.437494412065888,40.888524100655445,0.8545935931412938,1.1278645208238807,1.3132661980091758,1.251237570308625,10.493773000712714,0.4000005722045863,-0.32281349465064224,-1.0210003852844238,-2.0287367697744045,-0.01326400079444312,-1.5248685775294142,-0.5171321930394335,1.191988060447354,23.404252441000597,-7.735052712271472,0.5038681922449908,5,0.570000171661377,0.8350000381469727,1.6225004196166992,1.7150006294250488,-2.299999237060547,1,-0.0884891781289403,-3.1538348677695045,13.970000267028807,1.4545476219891418,14.020000457763672,-1.053332010904948,14.279999732971193,-0.0884891781289403
2982,2012-05-09,13.65999984741211,13.789999961853027,13.270000457763672,13.40999984741211,15593200.0,-0.017266171057891078,1.0392128263528144,-12.49971390425329,22.865855520073836,37.50088237729161,0.9954811711984348,1.3247342888348506,1.533710262560863,1.509091093947081,10.539784740609239,0.6299991607666016,-0.34279120355461146,-1.1905001640319828,-2.3414535862922286,-0.039546741771737004,-1.7659768751621048,-0.6150234529018608,1.249349273467109,23.3532691344573,-5.311950092647631,0.5754767111301228,5,0.6050004959106445,0.9250001907348633,1.7900002002716064,2.005000591278076,-2.1399993896484375,2,-0.1046852358088931,11.333439298089397,13.899999618530273,-3.1538348677695045,13.970000267028807,1.4545476219891418,14.020000457763672,-0.1046852358088931
2983,2012-05-10,13.5600004196167,13.779999732971193,13.399999618530273,13.720000267028807,9122100.0,-0.007320602409403021,1.714298365122594,-0.6399993896484304,23.885354961294183,34.68119421653585,0.9106293294091294,1.3564519068524383,1.6209706522599134,1.6292584537913584,11.499522237912972,0.38000011444091975,-0.330297979129238,-1.2029995918273926,-2.467362883008125,0.061363699353337964,-1.8351812374177587,-0.5708179462370264,1.119839888426343,27.102807903199356,-2.60443726330627,0.6321816455903655,5,0.7049999237060547,1.0249996185302734,1.8899996280670166,2.1050000190734863,-1.5600004196166992,3,-0.09439532795248162,1.0392128263528144,13.65999984741211,11.333439298089397,13.899999618530273,-3.1538348677695045,13.970000267028807,-0.09439532795248162
2984,2012-05-11,13.8100004196167,14.0,13.520000457763672,13.529999732971193,9608000.0,0.01843657760056816,-2.2000050862759557,-1.7500059604701703,30.303037308903868,32.057569005526474,0.5490600612261751,1.0574963818759233,1.3576501802287968,1.3978914305472045,12.20296951075117,0.4799995422363281,-0.37120585632173864,-0.8874996185302741,-2.208454090774296,0.4334548537137479,-1.5479768546522852,-0.2270223824082631,0.6724623093872317,61.363690549728744,30.319286618711196,0.6604772361220109,5,0.4549999237060547,0.7749996185302734,1.5924997329711914,1.8550000190734863,-1.7100000381469727,4,-0.1375814999618461,1.714298365122594,13.5600004196167,1.0392128263528144,13.65999984741211,11.333439298089397,13.899999618530273,-0.1375814999618461
2985,2012-05-14,13.529999732971193,13.8100004196167,13.489999771118164,13.670000076293945,8736900.0,-0.020275212030245404,-1.9090932735698154,-0.49999999999999684,31.3479571342899,30.132286577206564,0.6672090513608087,1.2669913086875102,1.621769282892398,1.6998762169376764,13.284887277403163,0.32000064849853516,-0.4911488022060766,-1.081500291824339,-2.4730729816881993,0.31007239803951947,-1.7772866367562692,-0.3857139468924089,0.782718278059102,35.61636140360069,0.919074101293873,0.6957863449319296,5,0.5950002670288068,1.0550003051757795,1.8625004291534406,2.1350007057189924,-1.5199995040893572,0,-0.10938651673656163,-2.2000050862759557,13.8100004196167,1.714298365122594,13.5600004196167,1.0392128263528144,13.65999984741211,-0.10938651673656163
2986,2012-05-15,13.380000114440918,13.729999542236328,13.34000015258789,13.550000190734865,8849700.0,-0.011086446525548799,-2.1199951171875,1.2142832814490645,24.51613339871639,28.223533865688736,0.6311894999925762,1.3250465192164604,1.7628434742094807,1.8603532308948196,14.683901087069525,0.3899993896484375,-0.5755639249625712,-1.1299999237060554,-2.5715779504949303,0.3115781030828195,-1.8507889371004929,-0.40921091031161794,0.7867374391320503,15.06845556920022,-20.31967051317669,0.7207890133944379,5,0.7249999046325684,1.2049999237060547,1.9124999046325684,2.2850003242492676,-1.9800004959106445,1,-0.12032882233981357,-1.9090932735698154,13.529999732971193,-2.2000050862759557,13.8100004196167,1.714298365122594,13.5600004196167,-0.12032882233981357
2987,2012-05-16,13.5600004196167,13.760000228881836,13.420000076293945,13.43000030517578,14835400.0,0.013452937491495787,-3.5333180746024784,-0.7647062123439085,19.031146207495055,26.196691291578393,0.28347252648276644,1.037575407164164,1.5813057871652703,1.6937397636046523,16.209079947556486,0.38000011444091797,-0.6946311217415868,-0.8479996204376228,-2.2530669737075275,0.557067732832282,-1.550533297072576,-0.14546594380266953,0.48119394054296727,33.33338149871398,3.499285324276176,0.7025336766349524,5,0.24499988555908203,1.0249996185302734,1.669999599456787,2.1050000190734863,-2.1300001144409197,2,-0.14454277120165282,-2.1199951171875,13.380000114440918,-1.9090932735698154,13.529999732971193,-2.2000050862759557,13.8100004196167,-0.14454277120165282
2988,2012-05-17,13.300000190734865,13.789999961853027,13.300000190734865,13.649999618530273,14600900.0,-0.019174057583781656,-1.8000032697458772,-2.692300920661652,20.44609968553567,24.905149132893442,0.4356544804147564,1.190046259585893,1.8305904890936002,1.9574479229024142,17.293065330724648,0.4899997711181623,-0.8099722192311383,-1.0009998798370336,-2.4010884871673053,0.399088727493238,-1.7010441835021695,-0.30095557617189783,0.6332270230893613,0.0,-28.17732434815498,0.7000443036651356,5,0.4099998474121076,1.2849998474121076,1.9249999523162824,2.3650002479553205,-2.2500000000000018,3,-0.13383456446949438,-3.5333180746024784,13.5600004196167,-2.1199951171875,13.380000114440918,-1.9090932735698154,13.529999732971193,-0.13383456446949438
2989,2012-05-18,12.760000228881836,13.84000015258789,12.670000076293945,13.8100004196167,25079800.0,-0.040601500308940386,1.1081088976122908,3.000005449576447,13.826373658723256,23.29549469856645,0.8695722743269148,1.6209835872176726,2.3485434704369403,2.5007678018795545,19.20680736489216,1.1700000762939453,-0.9134840060408269,-1.4189998626708977,-2.9114354276444914,0.07343570230269592,-2.1652176451576945,-0.6727820801841009,1.0803752390939128,7.6923202324030795,-16.99239016460582,0.7462177824867967,5,0.5749998092651367,1.5249996185302734,2.482499837875366,2.9050002098083496,-1.7300004959106428,4,-0.05956114539571877,-1.8000032697458772,13.300000190734865,-3.5333180746024784,13.5600004196167,-2.1199951171875,13.380000114440918,-0.05956114539571877
2990,2012-05-21,13.25,13.289999961853027,12.770000457763672,12.779999732971193,20246200.0,0.038401235292227165,-1.122452077749946,-0.44761922062115805,25.69832670112325,23.54669828623949,0.29804224677515734,1.0376957789463894,1.8446374157999728,2.0206434292291178,20.929668096131877,0.5299997329711914,-0.9531466852072779,-0.8360001087188724,-2.315920422561666,0.643920205123921,-1.5759602656402691,-0.09603995179747571,0.5900001525878906,49.57263981924205,26.592913437132296,0.739960156921397,5,0.08500003814697266,1.0349998474121094,1.9925000667572021,2.4150004386901855,-1.9200000762939453,0,-0.08679242404002063,1.1081088976122908,12.760000228881836,-1.8000032697458772,13.300000190734865,-3.5333180746024784,13.5600004196167,-0.08679242404002063
2991,2012-05-22,12.989999771118164,13.260000228881836,12.779999732971193,13.25,24103200.0,-0.019622658783534752,2.42856656289806,-0.5531916620504819,25.068121448732583,23.791394500534906,0.46419970772116237,1.2242091805591429,2.0819429692996163,2.2919815165701394,22.5371912548694,0.48000049591064275,-0.9611138563793737,-1.0095003128051765,-2.5349265756667965,0.5159259500564435,-1.7722134442359856,-0.2467871813743674,0.8500003814697266,27.35039948354871,4.266692070205302,0.7627131314308098,5,0.3450002670288086,1.2950000762939453,2.250000238418579,2.6750006675720215,-1.9600000381469709,1,-0.07544261428050592,-1.122452077749946,13.25,1.1081088976122908,12.760000228881836,-1.8000032697458772,13.300000190734865,-0.07544261428050592
2992,2012-05-23,13.100000381469727,13.149999618530273,12.6899995803833,12.869999885559082,18618300.0,0.00846809948343008,1.7878877203933774,-0.8846165132230496,31.790137538054964,24.66970367573055,0.2977176148648315,1.0200139779216784,1.9358733134692123,2.193754166755422,24.272930797631727,0.46000003814697266,-0.9539088091638366,-0.806499719619751,-2.31203020579337,0.699030766553868,-1.5592649627065605,-0.0537344765329415,0.5527997589111333,36.752160438983594,11.528310230436624,0.7527652430868094,5,0.2349996566772461,1.1849994659423828,2.064999580383301,2.565000057220459,-1.8200006484985334,2,-0.1297710468271548,2.42856656289806,12.989999771118164,-1.122452077749946,13.25,1.1081088976122908,12.760000228881836,-0.1297710468271548
2993,2012-05-24,12.859999656677244,13.109999656677244,12.75,13.109999656677244,13832200.0,-0.018320665481198706,1.8799972534179545,-1.0869541781210998,31.987577363814935,24.85687479294289,0.4782769593460703,1.121400137869566,2.1398186580625076,2.442655363081352,26.950070010560793,0.3599996566772443,-0.9349536297965919,-0.9220004081726092,-2.333824137517034,0.4898233211718157,-1.6279122728448208,-0.21608854350039763,0.6355524734497084,16.23927931570189,-9.844944880610083,0.7059118646722122,5,0.39500045776367365,1.425000190734865,2.3275003433227557,2.8050007820129412,-1.6899995803833008,3,-0.11119746420513876,1.7878877203933774,13.100000381469727,2.42856656289806,12.989999771118164,-1.122452077749946,13.25,-0.11119746420513876
2994,2012-05-25,13.06999969482422,13.15999984741211,12.829999923706055,12.829999923706055,8254100.0,0.01632970791239008,-1.7500019868233874,-0.9599990844726634,36.68639003168292,25.450034003764337,0.17016341984037453,0.8095660019803734,1.8870782078086936,2.2406319047143235,29.06222065930379,0.3299999237060547,-0.8903748809749885,-0.6210003376007069,-1.965116517166397,0.723115841964983,-1.293058427383551,0.05105775218213715,0.29346410668945033,63.33331214058452,33.95921056246732,0.6720580897828449,5,0.18500041961669744,1.02000045776367,2.1750001907348615,2.5550007820129377,-1.9499998092651385,4,-0.1545523757654934,1.8799972534179545,12.859999656677244,1.7878877203933774,13.100000381469727,2.42856656289806,12.989999771118164,-0.1545523757654934
2995,2012-05-29,13.050000190734865,13.270000457763672,12.949999809265135,13.140000343322756,10718100.0,-0.0015301839752357438,-1.206894056983463,-0.37500099341169085,37.237249191596604,26.863491314084357,0.1284192960218835,0.7116869206528698,1.8712831693707503,2.265379245557371,31.13672653515206,0.32000064849853693,-0.8482243836567314,-0.5429998397827127,-1.762198775764876,0.6761990961994506,-1.1525993077737944,0.06659962820836896,-0.38000011444091975,62.068976856990474,30.6203322329991,0.6095994679910818,5,0.2049999237060529,0.9699997901916486,2.194999694824217,2.575000286102293,-2.0100002288818377,1,-0.15478930484597353,-1.7500019868233874,13.06999969482422,1.8799972534179545,12.859999656677244,1.7878877203933774,13.100000381469727,-0.15478930484597353
2996,2012-05-30,12.779999732971193,12.890000343322756,12.710000038146973,12.890000343322756,12065000.0,-0.02068968994769549,2.272714662227803,1.2222269317170347,36.90476629739246,28.849449101850734,0.34012725809741795,0.8512759065514199,2.0996793917228995,2.5219998674988364,34.00217001955285,0.3400001525878924,-0.8552985036191867,-0.7025002956390356,-1.7810739069440693,0.3760733156659981,-1.2417871012915533,-0.16321348998651786,-0.09799964904785341,15.51724421424785,-16.255000427455837,0.5392868056525171,5,0.4750003814697248,1.2400002479553205,2.52500009536743,2.845000743865965,-1.97999954223633,2,-0.11345851639763938,-1.206894056983463,13.050000190734865,-1.7500019868233874,13.06999969482422,1.8799972534179545,12.859999656677244,-0.11345851639763938
2997,2012-05-31,12.529999732971193,12.789999961853027,12.399999618530273,12.739999771118164,13368000.0,-0.019561815745193112,1.5161278414072523,1.9090806630600476,35.32763447614788,30.50295296747431,0.47903204743068706,0.9706859564142807,2.2939961896029786,2.7492065446899456,36.702475004491376,0.3900003433227539,-0.8589608784057123,-0.8380002975463849,-1.798474016310367,0.12247342121759708,-1.318237156928376,-0.35776343816439393,0.7400007247924787,14.94252747565961,-16.700752014676166,0.4802368593819907,5,0.5900001525878888,1.3550000190734846,2.752500057220457,3.095000743865965,-1.6899995803833026,3,-0.11971269209630786,2.272714662227803,12.779999732971193,-1.206894056983463,13.050000190734865,-1.7500019868233874,13.06999969482422,-0.11971269209630786
2998,2012-06-01,11.970000267028807,12.399999618530273,11.960000038146973,12.34000015258789,18853900.0,-0.0446926957603051,-1.2564061181821515,1.7619038968942247,25.916238470406938,31.846271279883613,0.9281340727546645,1.4216410378859692,2.791301916880993,3.280849184771885,38.559700942419376,0.5699996948242205,-0.844925182462843,-1.2824997901916522,-2.3325901508026714,-0.23240942958063293,-1.8075449704971618,-0.7574546098861425,1.2826001739501969,0.7633760059985467,-26.00015267015477,0.5250451803055092,6,0.6549997329711932,1.6949996948242205,3.3124995231628436,3.6550002098083514,-1.3200006484985334,4,-0.05764415360609554,1.5161278414072523,12.529999732971193,2.272714662227803,12.779999732971193,-1.206894056983463,13.050000190734865,-0.05764415360609554
2999,2012-06-04,12.020000457763672,12.279999732971193,11.890000343322756,12.039999961853027,8512800.0,0.0041771252814915005,-1.7857125827228462,0.05405273047351207,28.969375906687702,32.209721191613,0.8516903698372307,1.2797360912785845,2.676606869372698,3.2061674848741184,39.91944247346557,0.3899993896484375,-0.8352467098955287,-1.1324995994567875,-2.2533803418531075,-0.011618857060467391,-1.6929399706549475,-0.5720592282586274,1.1808959671020514,9.420297366684173,-15.553235278913506,0.5604403711981604,6,0.559999942779541,1.554999828338623,3.2624993324279785,3.6050000190734863,-1.5,0,-0.07071550325280695,-1.2564061181821515,11.970000267028807,1.5161278414072523,12.529999732971193,2.272714662227803,12.779999732971193,-0.07071550325280695
3000,2012-06-05,12.300000190734865,12.34000015258789,12.0,12.25,9071400.0,0.023294486048903718,4.230766973553901,-2.500071527347378,35.48387675660605,33.36702733693227,0.4724441716557539,0.9151283541197213,2.3318977443948903,2.908452348888286,41.27113162778265,0.3400001525878906,-0.8165115300546706,-0.7689998626708974,-1.88224823428539,0.34424850894359516,-1.3256240484781436,-0.2123756768636511,0.8222424692382795,40.99998474121094,14.163247322157485,0.5566241858072462,6,0.28000020980834783,1.2750000953674299,2.9724996089935285,3.325000286102293,-1.8600006103515643,1,-0.09593498267297862,-1.7857125827228462,12.020000457763672,-1.2564061181821515,11.970000267028807,1.5161278414072523,12.529999732971193,-0.09593498267297862
3001,2012-06-06,12.670000076293945,12.699999809265135,12.350000381469727,12.359999656677244,8919900.0,0.03008129104240065,-1.1212152738643186,6.199984741268961,38.6189237726568,34.12578136299914,0.058422511438481095,0.4724795184150832,1.8991866013162912,2.523347441895913,41.76035340337055,0.3999996185302699,-0.7071773938954689,-0.33750000000000036,-1.3917919760462834,0.7167919760462826,-0.8646459880231419,0.18964598802314114,0.37830804468017654,86.66667373092383,58.146258184441834,0.5271459880231415,6,-0.08999967575073242,0.9050002098083496,2.6024997234344482,2.955000400543213,-2.140000343322752,2,-0.12865036342744074,4.230766973553901,12.300000190734865,-1.7857125827228462,12.020000457763672,-1.2564061181821515,11.970000267028807,-0.12865036342744074
3002,2012-06-07,12.229999542236328,12.920000076293945,12.229999542236328,12.779999732971193,14187400.0,-0.03472774517822419,-1.5090919809889425,-1.7741917621108738,36.91931101362963,34.6737517685341,0.40458130704385553,0.8430801818902012,2.2739386097681855,2.952716237598395,41.61363291123893,0.6900005340576172,-0.6761831551785225,-0.7060005187988274,-1.7679035817351583,0.35590254413750344,-1.2369520502669928,-0.175048987330662,0.7488101120787114,33.0096395202738,0.8451659249867234,0.5309515314681653,6,0.35000085830688477,1.205000400543213,3.0425002574920654,3.39500093460083,-1.8499994277954102,3,-0.11692554415582435,-1.1212152738643186,12.670000076293945,4.230766973553901,12.300000190734865,-1.7857125827228462,12.020000457763672,-0.11692554415582435
3003,2012-06-08,12.279999732971193,12.350000381469727,12.029999732971193,12.109999656677244,8871100.0,0.004088323189399112,1.0645111671691265,-0.3090909406173273,43.33332891817614,35.41230053370002,0.2946406365419616,0.7296798060991811,2.1621165501925645,2.897376604389061,41.57144372522373,0.3200006484985334,-0.6210211324580435,-0.5920002937316884,-1.6498353163498916,0.4658347288865148,-1.12091780504079,-0.0630827824225868,0.6400003433227521,37.86402822876715,2.496423602164022,0.5289175113091011,6,0.3000006675720197,1.1350002288818342,2.8750002384185773,3.345000743865965,-1.7699995040893572,4,-0.11726381202737124,-1.5090919809889425,12.229999542236328,-1.1212152738643186,12.670000076293945,4.230766973553901,12.300000190734865,-0.11726381202737124
3004,2012-06-11,11.90999984741211,12.369999885559082,11.890000343322756,12.279999732971193,9429700.0,-0.030130284495499815,-1.3414674993894258,-2.176468938280435,30.747132264158978,34.691176430651396,0.5395274126082352,1.0013792660867775,2.4608519560589457,3.249292993394313,42.27888520729233,0.47999954223632635,-0.6262437535444096,-0.8670001506805427,-1.9113252100520697,0.17732490869098427,-1.3891626803663062,-0.3448376209947792,1.010000228881836,1.941699929539021,-30.322499301709648,0.5221625296857636,6,0.49500036239624023,1.205000400543213,2.995000123977661,3.440000534057617,-1.0399999618530273,0,-0.10579347145462958,1.0645111671691265,12.279999732971193,-1.5090919809889425,12.229999542236328,-1.1212152738643186,12.670000076293945,-0.10579347145462958
3005,2012-06-12,12.050000190734865,12.149999618530273,11.93000030517578,11.979999542236328,7668700.0,0.011754856852762785,-1.5882405740026708,-0.18919100040467124,36.01191751742805,34.59197101065536,0.2712885395859459,0.7850667986785584,2.250067016661122,3.086410828453719,42.97708713506079,0.23999977111816406,-0.6154433350497399,-0.6529998302459692,-1.6822990939424383,0.3762994334504999,-1.1676494620942037,-0.13835019839773466,0.8081999015808083,15.533969795367392,-16.635007425579403,0.5146496318482342,6,0.35500001907348455,0.9699997901916486,2.6674997806549055,3.02500009536743,-0.9099998474121112,1,-0.126970930187005,-1.3414674993894258,11.90999984741211,1.0645111671691265,12.279999732971193,-1.5090919809889425,12.229999542236328,-0.126970930187005
3006,2012-06-13,11.770000457763672,12.010000228881836,11.670000076293945,12.0,12123200.0,-0.023236491994953035,1.720001220703125,-3.2856773068485974,31.16147783288504,34.12906471695948,0.4391327993258578,0.9889699839919697,2.449733400552727,3.3405505587092357,43.61319593245604,0.38000011444091975,-0.6483216365169397,-0.8524995803833004,-1.9103001527092527,0.20530099194265183,-1.3813998665462766,-0.3235992942203243,1.030107649612427,8.000030517578125,-22.614759130443016,0.5289002861629764,6,0.5249996185302734,1.0649995803833008,2.9474995136260986,3.2849993705749547,-0.9100008010864258,2,-0.11299922053130274,-1.5882405740026708,12.050000190734865,-1.3414674993894258,11.90999984741211,1.0645111671691265,12.279999732971193,-0.11299922053130274
3007,2012-06-14,11.600000381469727,11.829999923706055,11.5600004196167,11.829999923706055,11950700.0,-0.014443506345134471,1.3478264475146369,1.0,31.791918189077336,34.78191801903397,0.5177904792117385,1.0588929062943002,2.543183150233407,3.476414000316842,44.436457013607864,0.26999950408935547,-0.6948364480108147,-0.9244996547698978,-1.9797614897298637,0.13076218019006802,-1.4521305722498816,-0.396868737289914,1.1096990834198,4.938270151387067,-26.359137887731052,0.5276309174799831,6,0.6399998664855957,1.179999828338623,3.0024993419647217,3.3399991989135778,-0.9000005722045898,3,-0.09224143218200165,1.720001220703125,11.770000457763672,-1.5882405740026708,12.050000190734865,-1.3414674993894258,11.90999984741211,-0.09224143218200165
3008,2012-06-15,11.520000457763672,11.699999809265135,11.5,11.56999969482422,9844200.0,-0.00689654492027858,-3.4444326707073736,0.21738841988291288,26.726737649058208,34.53273599040847,0.58920644731786,1.0526733967182658,2.555730479844769,3.524978308808006,45.13794086021319,0.19999980926513494,-0.7290166163922542,-0.9154995918273929,-1.9953331343213883,0.1643339506666024,-1.4554163630743915,-0.3755828205803944,1.074729102598571,2.298903493627372,-23.915677244854233,0.539916771246998,6,0.6899995803833008,1.2299995422363281,2.9049997329711914,3.114999771118164,-0.8700008392333984,4,-0.09895835920340379,1.3478264475146369,11.600000381469727,1.720001220703125,11.770000457763672,-1.5882405740026708,12.050000190734865,-0.09895835920340379
3009,2012-06-18,12.0,12.0600004196167,11.43000030517578,11.43000030517578,9657900.0,0.04166662527455389,-1.2105279008445802,-11.400167849240495,36.14775460022051,34.606500195254526,0.11853690709463116,0.5405304681533103,2.0173009296290534,3.011704047239899,44.57336867817664,0.6300001144409197,-0.7287196749857756,-0.39750003814697266,-1.4827283369070372,0.6877282606130919,-0.9401141875270049,0.14511411123305962,0.4633620131187737,79.16669978038983,55.11271138334786,0.5426141493800324,6,0.17500019073486328,0.7150001525878906,2.4250001907348633,2.635000228881836,-1.109999656677246,0,-0.1241666475931803,-3.4444326707073736,11.520000457763672,1.3478264475146369,11.600000381469727,1.720001220703125,11.770000457763672,-0.1241666475931803
3010,2012-06-19,12.100000381469727,12.149999618530273,11.899999618530273,11.979999542236328,6025400.0,0.008333365122477288,1.272734366194741,0.21052790084458717,40.60774346686971,34.827480161278174,-0.014323161494823822,0.36886970094044713,1.8652754619755996,2.8828240945779875,43.879444188873364,0.25,-0.6332067375156356,-0.23999967575073278,-1.2546084509286892,0.7746090994272237,-0.7473040633397119,0.26730471183824633,0.21869099253702728,93.05565489672493,65.11604521369071,0.5073043875889782,6,0.07499980926513672,0.5349998474121094,2.3249998092651367,2.5349998474121094,-0.7000007629394531,1,-0.10165293034158096,-1.2105279008445802,12.0,-3.4444326707073736,11.520000457763672,1.3478264475146369,11.600000381469727,-0.10165293034158096
3011,2012-06-20,12.010000228881836,12.18000030517578,11.93000030517578,12.079999923706055,7223600.0,-0.007438028905000671,-1.1739173701756087,-0.5833267106413415,42.48555638213454,35.44595186888983,-0.031055274677155964,0.4023131220974676,1.907257265647985,2.9426491281683482,43.11456095246374,0.25,-0.5600722746545781,-0.28099985122680593,-1.257370940642339,0.6953712381887271,-0.7691853959345725,0.2071856934809606,0.18427439548858082,77.33332316080754,45.77718037667446,0.4881855447077662,6,-0.1100001335144043,0.625,2.3449997901916504,2.625,-0.3900003433227539,2,-0.07243962272930626,1.272734366194741,12.100000381469727,-1.2105279008445802,12.0,-3.4444326707073736,11.520000457763672,-0.07243962272930626
3012,2012-06-21,11.399999618530273,12.0,11.359999656677244,11.960000038146973,9567400.0,-0.05079105734607925,1.0000000000000056,8.000040871934605,41.88033537807201,35.2845081422116,0.5015742853214142,0.9258949192120269,2.4508451074491404,3.5194195124453067,42.527604827178,0.6500005722045916,-0.5489558403672419,-0.8060004234313958,-1.7818215459955766,0.16982069913278508,-1.2939109847134862,-0.31808986214930535,0.780000686645506,4.878040270610905,-29.31023387113413,0.4879105612820908,6,0.4650001525878906,1.200000286102295,2.945000410079956,3.2350006103515625,-0.06999969482421875,3,-0.04736841929146007,-1.1739173701756087,12.010000228881836,1.272734366194741,12.100000381469727,-1.2105279008445802,12.0,-0.04736841929146007
3013,2012-06-22,11.43000030517578,11.510000228881836,11.329999923706055,11.5,8632900.0,0.0026316392674909928,3.0,0.12499936137928767,41.547279816107626,36.484524536872556,0.37808059708414277,0.82559812283613,2.3456738510040953,3.45921911913517,41.92460491257828,0.18000030517578125,-0.5816704472423044,-0.7044997692108179,-1.6880799950967198,0.27908045667508397,-1.1962898821537689,-0.21270965626786698,0.75,11.76474548126854,-24.500798034535954,0.4917901129429507,6,0.3249998092651385,1.1549997329711932,2.7649998664855975,3.2049999237060565,-0.17000007629394354,4,-0.06386705830445871,1.0000000000000056,11.399999618530273,-1.1739173701756087,12.010000228881836,1.272734366194741,12.100000381469727,-0.06386705830445871
3014,2012-06-25,11.050000190734863,11.449999809265135,11.020000457763672,11.359999656677244,12969500.0,-0.033245853394145874,-1.324327528790728,4.428583106266892,32.59053923743288,36.10437139465087,0.6965058131371133,1.10306007429533,2.650663129031603,3.800116397999286,41.64176007792075,0.42999935150146307,-0.5854152902914223,-0.983499908447266,-1.9774027255281137,0.010402908633581731,-1.4804513169876898,-0.4865484999068421,0.9770000457763661,2.5861842170168443,-31.7139636405562,0.4969514085404237,6,0.5500001907348633,1.380000114440918,3.0974998474121094,3.5850000381469727,0.09000015258789062,0,-0.036199146181009056,3.0,11.43000030517578,1.0000000000000056,11.399999618530273,-1.1739173701756087,12.010000228881836,-0.036199146181009056
3015,2012-06-26,11.029999732971193,11.149999618530273,10.9399995803833,11.09000015258789,12292400.0,-0.0018099961464652647,1.3333421636828915,0.1935500741406103,24.691373286956576,35.38547088954771,0.6220149500133552,1.0160618497573832,2.5896828489298986,3.771399453663685,41.816135993811514,0.21000003814697266,-0.6357926866943977,-0.9025003433227514,-1.8717077029127598,0.06670701626725695,-1.3871040231177556,-0.41789666352774724,0.7956005477905244,7.258072579187762,-19.574612864116716,0.4846036797950039,6,0.5300002098083478,1.0850000381469709,2.780000209808348,3.3050003051757795,0.07999992370605291,1,-0.012692601363348044,-1.324327528790728,11.050000190734863,3.0,11.43000030517578,1.0000000000000056,11.399999618530273,-0.012692601363348044
3016,2012-06-27,11.329999923706055,11.43000030517578,10.989999771118164,11.119999885559082,14825400.0,0.027198567361528703,1.1463398749060965,-3.499976158308933,35.48388783813883,35.79568973944343,0.28277368566775607,0.6343868362416742,2.205360238911398,3.4218560426815596,41.302342956895025,0.4400005340576154,-0.6021265821354191,-0.5300001621246331,-1.4478465655579136,0.3878462413086474,-0.9889233638412733,-0.07107696040799283,0.31848021697997986,36.7924706542833,10.297423426412557,0.4589232017166403,6,0.23000001907348633,0.7750000953674316,2.4800000190734863,3.005000114440918,0.020000457763671875,2,0.006178260838092031,1.3333421636828915,11.029999732971193,-1.324327528790728,11.050000190734863,3.0,11.43000030517578,0.006178260838092031
3017,2012-06-28,11.029999732971193,11.270000457763672,10.869999885559082,11.15999984741211,13371500.0,-0.026478393005737177,1.2857088361675517,-0.6190480515528909,31.343296328897253,36.30864070386999,0.5514021761068015,0.8603600142443284,2.409688214089302,3.674855686572979,40.39476082693336,0.46000003814697266,-0.6137781410822996,-0.7550003528594953,-1.6873545497273934,0.17735384400840282,-1.2211774512934443,-0.28882325442554624,0.47678429565429425,24.999962747117277,-0.0546308599158607,0.4661770984339489,6,0.49500036239623846,1.0400004386901838,2.780000209808348,3.3050003051757795,0.09000015258788885,3,0.053490495636572266,1.1463398749060965,11.329999923706055,1.3333421636828915,11.029999732971193,-1.324327528790728,11.050000190734863,0.053490495636572266
3018,2012-06-29,11.279999732971193,11.31999969482422,11.140000343322754,11.229999542236328,9106600.0,0.02266545839096379,1.7692183545464066,-0.3846165132230685,40.24768350318861,36.76418835975534,0.29477681326623895,0.5860642570910954,2.070106559742916,3.3797897390949974,38.87006259551165,0.28999996185302734,-0.5769573823123579,-0.4705003261566141,-1.424836238271915,0.4838355859586869,-0.9476682822142646,0.00666762990103642,0.1500005722045863,70.68963816276316,40.94705428994392,0.47716795605765056,6,0.24500036239623846,0.7900004386901838,2.530000209808348,3.0550003051757795,0.4000005722045863,4,0.004432641127527059,1.2857088361675517,11.029999732971193,1.1463398749060965,11.329999923706055,1.3333421636828915,11.029999732971193,0.004432641127527059
3019,2012-07-02,11.170000076293944,11.399999618530273,11.140000343322754,11.329999923706055,6784100.0,-0.00975174284408209,-1.3636371517994157,-3.1999847412690667,36.250005587932385,36.27999526209563,0.3069372566859716,0.6631173199760525,2.095136470483146,3.441231221039935,37.09797659961668,0.25999927520751953,-0.5344410579841927,-0.5379999637603774,-1.517185515796971,0.4411855882762161,-1.0275927397786742,-0.04840718774208064,-0.3000001907348615,53.57142248932637,21.121444117272603,0.48959277601829687,7,0.3550000190734881,0.9000000953674334,2.59999990463257,3.164999961853029,0.6300001144409215,0,0.008057309934929924,1.7692183545464066,11.279999732971193,1.2857088361675517,11.029999732971193,1.1463398749060965,11.329999923706055,0.008057309934929924
3020,2012-07-03,11.119999885559082,11.220000267028807,11.0600004196167,11.119999885559082,3437000.0,-0.004476292783647917,-1.6666878596178616,-0.0,39.0572374355106,35.89907093469297,0.22719754971920736,0.6536975821006266,2.060735434420403,3.4418895161921377,35.513318383654244,0.1599998474121076,-0.4681111146762227,-0.5290001392364498,-1.5001612031753115,0.44216092470241186,-1.0145806712058807,-0.04341960726701899,-0.23940000534057582,44.642823691295995,8.724175964546781,0.48558053196943063,7,0.315000057220459,0.9500002861022949,2.5525002479553223,3.2150001525878906,0.8199996948242188,1,0.0017986023353870895,-1.3636371517994157,11.170000076293944,1.7692183545464066,11.279999732971193,1.2857088361675517,11.029999732971193,0.0017986023353870895
3021,2012-07-05,11.039999961853027,11.15999984741211,10.93000030517578,11.119999885559082,7307900.0,-0.007194237817389371,1.8749970197649413,-100.0,40.27777731786569,35.72100892800338,0.17336412618656283,0.638033026918249,2.0662371243173148,3.477648953561875,35.224130321866795,0.2299995422363299,-0.47217709155565224,-0.5275000572204593,-1.4071621407115984,0.3521620262706797,-0.9673310989660298,-0.08766901547488892,-0.14901208686828582,32.07550225373147,-7.441316531362787,0.43983104174556986,7,0.15000009536743164,0.8550000190734863,2.5975000858306885,3.2950000762939453,1.069999694824217,3,0.006340552089319829,-1.6666878596178616,11.119999885559082,-1.3636371517994157,11.170000076293944,1.7692183545464066,11.279999732971193,0.006340552089319829
3022,2012-07-06,10.800000190734863,11.010000228881836,10.640000343322754,10.960000038146973,10355800.0,-0.02173910977784832,1.8461504603308514,2.0,38.15789762626214,35.34441090690944,0.3568277905208621,0.8067714341895424,2.2196767574344243,3.673319894105358,35.78902721320153,0.39999961853027344,-0.5190102188307364,-0.6959998607635498,-1.581375905928411,0.18937618440131132,-1.1386878833459804,-0.25331183818111924,0.5999994277954102,21.052631578947366,-22.21479163598794,0.44268802258243095,7,0.24499988555908203,0.9800000190734863,2.8374998569488525,3.5349998474121094,1.1899995803833008,4,0.05092594268717687,1.8749970197649413,11.039999961853027,-1.6666878596178616,11.119999885559082,-1.3636371517994157,11.170000076293944,0.05092594268717687
3023,2012-07-09,10.84000015258789,10.869999885559082,10.600000381469727,10.770000457763672,11104000.0,0.0037037001061668295,3.1538653403172088,-0.43749850988245953,27.692330264460935,34.80016546546811,0.25069867180913796,0.6886672395375815,2.0792239778022505,3.587815628837806,36.08368923385521,0.26999950408935547,-0.5765184543635336,-0.5839999198913581,-1.4344464216484738,0.26644658186575754,-1.009223170769916,-0.1587766690128003,0.5447994804382326,30.0,-8.365927329141883,0.42522325087855817,7,0.17500019073486328,0.9200000762939453,2.6624996662139893,3.359999656677246,0.9399995803833026,0,0.025830233305333072,1.8461504603308514,10.800000190734863,1.8749970197649413,11.039999961853027,-1.6666878596178616,11.119999885559082,0.025830233305333072
3024,2012-07-10,10.649999618530273,10.960000038146973,10.5600004196167,10.84000015258789,8449600.0,-0.017527724297333847,-1.162166341900962,-2.714305177111717,23.0483374174664,34.617605924413645,0.42241343436299417,0.821553195970429,2.1793221967154626,3.7285096558931414,36.06335219330566,0.39999961853027344,-0.5959774491139704,-0.7110004425048828,-1.5958414738779148,0.17384058886814913,-1.1534209581913988,-0.26857992681836684,0.7034080444335942,13.636245412247531,-17.076012138608583,0.4424205156865156,7,0.3450007438659668,1.0900006294250488,2.4950003623962402,3.330000400543213,1.2899999618530273,1,0.09671368296139415,3.1538653403172088,10.84000015258789,1.8461504603308514,10.800000190734863,1.8749970197649413,11.039999961853027,0.09671368296139415
3025,2012-07-11,10.520000457763672,10.739999771118164,10.449999809265137,10.65999984741211,9237000.0,-0.012206494405916368,-1.07142321918788,0.7368368217637906,22.71064139279686,33.19835631937565,0.5279845406495589,0.8759625529473318,2.212186302903504,3.79852518129945,36.10651605312875,0.28999996185302734,-0.6238873877408615,-0.7644996166229241,-1.6629774564501751,0.13397822320432695,-1.2137385365365496,-0.31526069670929857,0.785802770599366,9.859245737680476,-14.337953517334862,0.4492389199136257,7,0.4049992561340332,1.1649994850158691,2.557499885559082,3.424999713897705,1.7599992752075213,2,0.1216729731248789,-1.162166341900962,10.649999618530273,3.1538653403172088,10.84000015258789,1.8461504603308514,10.800000190734863,0.1216729731248789
3026,2012-07-12,10.4399995803833,10.510000228881836,10.270000457763672,10.420000076293944,10807400.0,-0.007604645807912647,1.9999821186960953,-0.14285422343325518,28.181834339097634,32.84708276495347,0.5235156228695015,0.8972149045971456,2.1927645672952316,3.8232164092377143,35.85916179643878,0.25,-0.5869016480221063,-0.778000450134277,-1.7209545854880712,0.16495368521951725,-1.249477517811174,-0.30652338245737987,0.7973393744519051,22.972861513558936,-3.516556763993922,0.4714770676768973,7,0.3950004577636719,1.1550006866455078,2.637500762939453,3.505000591278076,0.10000038146972656,3,0.14367816669442135,-1.07142321918788,10.520000457763672,-1.162166341900962,10.649999618530273,3.1538653403172088,10.84000015258789,0.14367816669442135
3027,2012-07-13,10.529999732971193,10.619999885559082,10.449999809265137,10.470000267028807,12058300.0,0.008620704617364305,-2.399988555951859,3.000047684898104,30.088493334621816,31.718283857334935,0.3968665152247315,0.7620115729825852,2.0078181814978073,3.683776297646732,35.29507080327756,0.18000030517578125,-0.5215236148656608,-0.6345002651214582,-1.607146893598392,0.33814636335547554,-1.120823579359925,-0.14817695088299132,0.6106053721568596,37.681077293277404,8.943711978123517,0.4863233142384673,7,0.3050003051757795,1.0650005340576154,2.5475006103515607,3.4150004386901838,-0.0900001525878924,4,0.15004747994046075,1.9999821186960953,10.4399995803833,-1.07142321918788,10.520000457763672,-1.162166341900962,10.649999618530273,0.15004747994046075
3028,2012-07-16,10.380000114440918,10.600000381469727,10.359999656677246,10.479999542236328,9677100.0,-0.014244978379306272,-2.428573374840771,-1.6666719649043742,33.49754064859226,31.41245441963048,0.4534618784130444,0.8666603200228451,2.076579448660002,3.7829617924812524,34.66858636319539,0.24000072479248047,-0.5295473014789547,-0.7274998664855961,-1.7450072858249293,0.29000755285373714,-1.2362535761552618,-0.21874615681593035,0.673544525950696,15.941988923549827,-15.438113181704642,0.5087537096696662,7,0.36500024795532227,0.940000057220459,2.627500057220459,3.565000057220459,0.23999977111816406,0,0.1551059382395743,-2.399988555951859,10.529999732971193,1.9999821186960953,10.4399995803833,-1.07142321918788,10.520000457763672,0.1551059382395743
3029,2012-07-17,10.510000228881836,10.56999969482422,10.350000381469727,10.420000076293944,10818600.0,0.012524095665476853,1.0952406902815437,-0.9000066757584316,37.85048082557876,31.278370351860275,0.24584893395906704,0.6527779583866575,1.873558472837754,3.601429603252262,35.24649245640731,0.21999931335449396,-0.4926874775185013,-0.5229997634887695,-1.4818610518161393,0.4358615248386002,-1.0024304076524544,-0.04356911932508467,0.46518999324698385,51.063855690603255,15.945408526538351,0.4794306441636848,7,0.2049999237060547,0.809999942779541,2.487499952316284,3.3949999809265137,0.06999969482422053,1,0.12083724799542406,-2.428573374840771,10.380000114440918,-2.399988555951859,10.529999732971193,1.9999821186960953,10.4399995803833,0.12083724799542406
3030,2012-07-18,10.869999885559082,11.010000228881836,10.4399995803833,10.479999542236328,7250200.0,0.03425305888081276,-1.4255332964038383,4.333329801212138,39.54545277209308,31.197000957885543,-0.17136325405301278,0.20649195580972446,1.4448275524677037,3.2010483685240416,35.581986388021114,0.5700006484985352,-0.5062340164635373,-0.10150008201599192,-0.9196694445098004,0.7166692804778165,-0.5105847632628961,0.3075845992309123,-0.5999994277954102,81.08102883448075,44.26692025988545,0.4090846812469039,7,-0.22999954223632812,0.35500049591064453,1.890000343322754,3.0300002098083496,-0.4499998092651385,2,0.09843603551879743,1.0952406902815437,10.510000228881836,-2.428573374840771,10.380000114440918,-2.399988555951859,10.529999732971193,0.09843603551879743
3031,2012-07-19,11.140000343322754,11.399999618530273,11.0,11.0600004196167,10887400.0,0.024839048813824816,-2.999980926586431,0.20512782892565015,52.534576186269675,32.79440968677527,-0.47571323949402,-0.13916359107874676,1.110072845536461,2.8939021416047623,35.634631995212594,0.5299997329711914,-0.49198414771904275,0.21200037002563477,-0.45159745460135703,0.8755981946526266,-0.11979854228786202,0.5437992823391316,-0.8551998901367188,75.23814627376467,35.40410287998215,0.3317989123134961,7,-0.30500030517578125,0.08500003814697266,1.5724997520446777,2.7549996376037598,-0.6900005340576172,3,0.10233387383437087,-1.4255332964038383,10.869999885559082,1.0952406902815437,10.510000228881836,-2.428573374840771,10.380000114440918,0.10233387383437087
3032,2012-07-20,10.859999656677246,11.220000267028807,10.800000190734863,11.170000076293944,8840600.0,-0.02513471077344609,1.0487768569282068,-3.8750089407052206,40.454547030866074,34.212433771931394,-0.20820116863307803,0.10362002883757349,1.3284676519146146,3.1358694531141893,34.87959939209886,0.42000007629394354,-0.4968619564597283,-0.04100031852722097,-0.6665914454760173,0.5845908084215754,-0.35379588200162004,0.2717952449471781,-0.5305912368774415,48.57139483598606,12.11821574308022,0.31279556347439824,7,-0.024999618530273438,0.36500072479248047,1.705000400543213,2.9250001907348633,-0.5099992752075195,4,-0.029465902849036274,-2.999980926586431,11.140000343322754,-1.4255332964038383,10.869999885559082,1.0952406902815437,10.510000228881836,-0.029465902849036274
3033,2012-07-23,10.699999809265137,10.75,10.470000267028807,10.649999618530273,9371000.0,-0.014732951424518137,2.733315531480693,-0.16129071953091684,39.55555404851535,36.04656895315905,-0.07839263678457087,0.21726525571669342,1.4269560007204731,3.260670874069163,34.27238701948493,0.3899993896484393,-0.5078366694610938,-0.16450014114379918,-0.7435910634571901,0.4145907811695917,-0.4540456023004946,0.12504532001289625,-0.327767741516114,33.333303057936206,-0.9151025833666466,0.2895454611566954,7,0.13500022888183594,0.5250005722045898,1.8100004196166992,3.0300002098083496,-0.4099998474121094,0,-0.024299087244534445,1.0487768569282068,10.859999656677246,-2.999980926586431,11.140000343322754,-1.4255332964038383,10.869999885559082,-0.024299087244534445
3034,2012-07-24,10.649999618530273,10.75,10.489999771118164,10.6899995803833,7812000.0,-0.00467291510524781,2.2499865890220714,-0.7999961853172862,39.55555404851531,37.91822591490555,-0.03172909986877315,0.248502769449658,1.4055359721387681,3.2732278273364503,33.189018079146244,0.26000022888183594,-0.4937391158661928,-0.19450030326843226,-0.7742452449688475,0.385244638431983,-0.4843727741186399,0.09537216758177536,-0.23665684875000004,21.875003104408457,-10.601760087028964,0.2898724708502079,7,0.18500041961669922,0.5750007629394531,1.830000400543213,3.0500001907348633,-0.1700000762939453,1,-0.002816876436220195,2.733315531480693,10.699999809265137,1.0487768569282068,10.859999656677246,-2.999980926586431,11.140000343322754,-0.002816876436220195
3035,2012-07-25,10.890000343322754,10.970000267028807,10.670000076293944,10.720000267028807,6568300.0,0.022535280130423274,-1.2222198674747868,-4.250005960470206,46.88797698520422,39.99668620891739,-0.23884276649073044,-0.002660538831619874,1.1044579672574013,2.997278351866221,31.719407613404083,0.3200006484985334,-0.44933649408667975,0.05250039100647008,-0.5211628248336293,0.6261636068465695,-0.2343312169135796,0.3393319989265198,-0.43719129959248093,45.16133001768924,12.111920356545774,0.2868316079200499,7,-0.015000343322753906,0.33500003814697266,1.554999828338623,2.7749996185302734,-0.7100000381469744,2,-0.028466520646785454,2.2499865890220714,10.649999618530273,2.733315531480693,10.699999809265137,1.0487768569282068,10.859999656677246,-0.028466520646785454
3036,2012-07-26,11.399999618530273,11.520000457763672,11.18000030517578,11.43000030517578,14672600.0,0.046831887890639745,2.238081397989136,-0.17647454812686,61.19401391723319,43.45285516254087,-0.6686622987240298,-0.5345535651433746,0.5428840427586223,2.458401785447993,30.832262474159677,0.630000114440918,-0.357225565029065,0.5589996814727787,-0.0280141190547063,1.1460134820002637,0.2654927812090371,0.8525065817365203,-0.9099998474121094,88.57135072047812,51.773562046788676,0.29350690026374227,7,-0.4649991989135742,-0.17499923706054688,1.0050005912780762,2.265000343322754,-1.239999771118164,3,-0.08596487500257255,-1.2222198674747868,10.890000343322754,2.2499865890220714,10.649999618530273,2.733315531480693,10.699999809265137,-0.08596487500257255
3037,2012-07-27,11.619999885559082,11.6899995803833,11.199999809265137,11.350000381469727,11288300.0,0.019298269683378333,1.3902492353139575,-8.999777481086426,63.63635151082268,46.801611925010924,-0.8021396052610541,-0.7463520163636357,0.2669993555828398,2.2132247665659115,29.834322046906625,0.48999977111816406,-0.2408043637063244,0.7494999408721927,0.07041468966195019,1.4285851920824353,0.40995731526707146,1.089042566477314,-1.0682000732421884,94.26231686706868,54.2663737908845,0.339542625605121,7,-0.5999999046325684,-0.4849996566772461,0.6475002765655518,2.0450000762939453,-1.5299997329711914,4,-0.1006884757157338,2.238081397989136,11.399999618530273,-1.2222198674747868,10.890000343322754,2.2499865890220714,10.649999618530273,-0.1006884757157338
3038,2012-07-30,11.329999923706055,11.75,11.220000267028807,11.550000190734865,7248000.0,-0.024956967703022914,-1.4090919928127452,-0.8148173003903073,61.486487792650635,49.42783492135225,-0.4058948009039085,-0.4768631224707818,0.5049747235768542,2.4730722747928677,28.98728621682588,0.5299997329711932,-0.1504703724310783,0.45699996948242116,-0.22876811324458757,1.14276805220943,0.1141159281189168,0.7998840108459255,-0.6871441299438477,66.66666666666666,22.372396540039986,0.3428840413635043,7,-0.2350001335144043,-0.31999969482421875,0.9024999141693115,2.299999713897705,-1.0900001525878906,0,-0.08649598842325223,1.3902492353139575,11.619999885559082,2.238081397989136,11.399999618530273,-1.2222198674747868,10.890000343322754,-0.08649598842325223
3039,2012-07-31,11.260000228881836,11.630000114440918,11.260000228881836,11.369999885559082,11167900.0,-0.006178260838092031,-5.727291643185976,0.49999783256099856,62.75861003028077,52.00707461670643,-0.24397625202677808,-0.42137947325076297,0.5384722637100481,2.5098112912985933,28.356307601662923,0.36999988555908203,-0.0653552216204556,0.38250026702880824,-0.3125915465682869,1.0775920806259034,0.03495436023026066,0.7300461738273558,-0.5064300144958498,54.62964761731527,5.73256827524407,0.3475459067985479,7,-0.15000009536743164,-0.25,0.9099998474121094,2.354999542236328,-0.8299999237060565,1,-0.08614567027634368,-1.4090919928127452,11.329999923706055,1.3902492353139575,11.619999885559082,2.238081397989136,11.399999618530273,-0.08614567027634368
3040,2012-08-01,11.140000343322754,11.420000076293945,10.960000038146973,11.31999969482422,11468400.0,-0.010657183225563638,1.4210521032276846,1.6363628482006005,61.9047727173939,53.04820756460913,-0.0912444171239315,-0.31600617778468454,0.6040264161075584,2.5969520819046608,27.28760524967647,0.46000003814697266,0.021038366033073075,0.26150035858154297,-0.43511631100984616,0.9581170281729321,-0.0868079762141516,0.6098086933772375,-0.28678715037536584,22.78484985664705,-28.177337436341368,0.34830833479569484,8,-0.03000020980834961,-0.13000011444091797,0.875,2.3199996948242188,-0.6600008010864258,2,-0.05924603058760458,-5.727291643185976,11.260000228881836,-1.4090919928127452,11.329999923706055,1.3902492353139575,11.619999885559082,-0.05924603058760458
3041,2012-08-02,11.109999656677246,11.260000228881836,10.90999984741211,11.079999923706056,9691500.0,-0.002693059759507954,1.1212087934318022,-0.16666578363169934,60.06943938541008,55.22764004844735,-0.07369687430892391,-0.2956505609950959,0.5864920727823382,2.590871212545018,25.950009321590638,0.35000038146972656,0.09486196985892015,0.22799968719482422,-0.47272476248646633,0.9287241368761148,-0.12236253764582017,0.5783619120354686,0.6400003433227539,23.809496777943785,-27.64161409966122,0.3503622248406453,8,4.76837158203125e-07,-0.09999942779541016,0.7275002002716064,2.309999942779541,-0.8999996185302734,3,-0.08370831505314458,1.4210521032276846,11.140000343322754,-5.727291643185976,11.260000228881836,-1.4090919928127452,11.329999923706055,-0.08370831505314458
3042,2012-08-03,11.350000381469727,11.4399995803833,11.149999618530273,11.210000038146973,11909900.0,0.021602226121423707,-1.2307587911866222,4.666719649045004,66.32995887001556,58.20257391750293,-0.26471953821617156,-0.5189402998319714,0.2972188870682331,2.3087926784331465,24.163242544046977,0.3299999237060547,0.14915816587977204,0.4405004024505619,-0.2892429547036315,1.1702437596047552,0.07562872387346609,0.8053720810276577,0.38319961547851555,52.38100644411242,-3.4146365216596237,0.36487167857709657,8,-0.23000049591064453,-0.3400001525878906,0.4824995994567871,2.0699992179870605,-1.0,4,-0.1048458585076737,1.1212087934318022,11.109999656677246,1.4210521032276846,11.140000343322754,-5.727291643185976,11.260000228881836,-0.1048458585076737
3043,2012-08-06,11.119999885559082,11.40999984741211,11.09000015258789,11.399999618530273,9163800.0,-0.02026436019210609,1.1333299424934753,-1.999993188057302,59.934839557632166,60.46693897407147,0.03478086464513197,-0.2813103016969407,0.48199552922265454,2.4967071220077806,22.165092971692275,0.31999969482421875,0.14421177017686304,0.19649991989135707,-0.5383549511341137,0.9313547909168278,-0.1709275156213792,0.5639273554040933,0.5967361083984368,29.166661147720124,-26.102780274940155,0.36742743551273566,8,0.09000015258789062,-0.1099996566772461,0.6775002479553223,2.2649998664855957,-0.869999885559082,0,-0.09262587622044804,-1.2307587911866222,11.350000381469727,1.1212087934318022,11.109999656677246,1.4210521032276846,11.140000343322754,-0.09262587622044804
3044,2012-08-07,11.68000030517578,11.760000228881836,11.170000076293944,11.199999809265137,12590500.0,0.050359750483805144,-1.1851859046926,-1.7142891202686577,62.38531494697778,62.18886541426853,-0.406496451479315,-0.8012707263016257,-0.12442387290551515,1.893298296938008,20.66685269403164,0.6400003433227539,0.2090416577171439,0.7050003051757798,-0.09097651808491314,1.5009771284364728,0.30701189354543423,1.1029887168061254,-0.7700004577636701,90.58824849375603,36.98994233697415,0.39798841163034643,8,-0.3450002670288068,-0.6649999618530256,0.11749982833862482,1.7049994468688983,-1.4800004959106428,1,-0.12328771373571845,1.1333299424934753,11.119999885559082,-1.2307587911866222,11.350000381469727,1.1212087934318022,11.109999656677246,-0.12328771373571845
3045,2012-08-08,11.800000190734865,11.890000343322756,11.619999885559082,11.68000030517578,8093700.0,0.010273962536277548,-1.2499970197767762,0.24999950329514836,60.576911320593254,62.120298459086314,-0.42894629626970726,-0.8647980864053313,-0.2897606482500681,1.7341388958812765,18.99665860029216,0.27000045776367365,0.2988194895735816,0.7610002040863062,-0.08519020692380153,1.607190615096414,0.3379049985812532,1.1840954095913592,-0.8730003356933604,90.81631560765082,38.304791308441345,0.4230952055050536,8,-0.4000000953674334,-0.7199997901916522,-0.0025000572204607607,1.5849995613098127,-1.4600000381469744,2,-0.11610168334020732,-1.1851859046926,11.68000030517578,1.1333299424934753,11.119999885559082,-1.2307587911866222,11.350000381469727,-0.11610168334020732
3046,2012-08-09,11.9399995803833,11.979999542236328,11.770000457763672,11.800000190734865,7259700.0,0.011864354863177162,-1.1000028610393202,1.1666626930198427,68.12079527438604,62.61856998837113,-0.5412047472126051,-0.9345755314811406,-0.46570061754596637,1.5544385048246934,17.01050566950919,0.20999908447265625,0.4049699081011173,0.8259995937347409,-0.06153754105072906,1.7135367285202108,0.3822310263420068,1.269768161127475,-0.9744797058105465,95.50561918151114,40.74024167874891,0.4437685673927345,8,-0.49499988555908203,-0.8149995803833008,-0.1874995231628418,1.2500004768371582,-1.8399991989135742,3,-0.12227806444362566,-1.2499970197767762,11.800000190734865,-1.1851859046926,11.68000030517578,1.1333299424934753,11.119999885559082,-0.12227806444362566
3047,2012-08-10,12.109999656677244,12.130000114440918,11.869999885559082,11.890000343322756,8047200.0,0.014237862836548487,1.0,1.5714305177111663,73.57857953001424,63.962135736967085,-0.7089416085263291,-1.0331046064920155,-0.6623473943686431,1.3402134189196016,15.441059805957908,0.26000022888183594,0.48672244108103513,0.9169996738433817,-0.030886544641198554,1.8648858923279619,0.44305656460109155,1.3909427830856718,-1.083611002044675,98.07687899064557,38.923323922209796,0.47394310924228994,8,-0.5899996757507306,-0.9099993705749494,-0.567499637603758,1.0100002288818377,-1.8599996566772443,4,-0.15689510094103465,-1.1000028610393202,11.9399995803833,-1.2499970197767762,11.800000190734865,-1.1851859046926,11.68000030517578,-0.15689510094103465
3048,2012-08-13,11.989999771118164,12.199999809265135,11.8100004196167,12.109999656677244,6161000.0,-0.009909156809341013,1.5999942779577585,-0.5454557276991242,71.89541750346878,64.97733656732132,-0.5425278505049214,-0.8287959681975181,-0.5528847971351745,1.4151608706384273,13.680896536050152,0.3899993896484357,0.48597575684261685,0.7164998054504395,-0.21397311074919934,1.6469727216500782,0.25126334735061917,1.1817362635502597,-0.8753221997009266,79.61164149613964,15.092289737145393,0.4652364580998198,8,-0.434999942779541,-0.7549996376037598,-0.5774996280670166,1.015000343322754,-1.8999996185302734,0,-0.13678060224812616,1.0,12.109999656677244,-1.1000028610393202,11.9399995803833,-1.2499970197767762,11.800000190734865,-0.13678060224812616
3049,2012-08-14,11.779999732971193,12.170000076293945,11.720000267028807,12.130000114440918,12870000.0,-0.017514599012155463,1.0930208832348693,2.916672627136857,64.68645524687574,65.2864124039304,-0.2805071570899518,-0.5468074655964141,-0.357691424367113,1.577791268421695,11.709490339806337,0.4499998092651385,0.45250814659709704,0.4429997920990001,-0.4402262928212739,1.326225877019274,0.001386749638863094,0.8846128345591371,-0.5567899377691656,27.58618421701723,-37.75500444743443,0.4416130424601374,8,-0.22499990463257014,-0.5449995994567889,-0.39249944686889826,1.2050004005432111,-1.7699995040893572,1,-0.12988113477531393,1.5999942779577585,11.989999771118164,1.0,12.109999656677244,-1.1000028610393202,11.9399995803833,-0.12988113477531393
3050,2012-08-15,11.9399995803833,11.970000267028807,11.770000457763672,11.779999732971193,8725700.0,0.01358233030891176,-1.2222398830148895,-0.45714192293229733,60.074621421721375,65.28698818574276,-0.352122648049912,-0.656178070382035,-0.5399706156163084,1.3699132303849204,11.227004460679693,0.19999980926513494,0.451011958076446,0.5494996547698978,-0.344185095061885,1.4431844046016806,0.10265727985400552,0.9963420296857901,-0.6191107837749623,45.83323399216434,-15.885026640969045,0.44684237491589185,8,-0.2949995994567871,-0.7049994468688965,-0.5724992752075195,1.0250005722045898,-2.1199998855590803,2,-0.14572862916820184,1.0930208832348693,11.779999732971193,1.5999942779577585,11.989999771118164,1.0,12.109999656677244,-0.14572862916820184
3051,2012-08-16,12.279999732971193,12.329999923706055,11.920000076293945,12.0,16812800.0,0.02847572567309742,1.1578932838761329,1.7500000000000306,61.78570674390522,64.78207128284161,-0.5684874370394066,-0.9553759216143529,-0.910686659486851,0.9830468924275841,12.11183530760074,0.4099998474121094,0.4623439648513834,0.8324998378753676,-0.13618608575420588,1.8011857615049411,0.34815687606058177,1.3168427996901535,-0.8711998350971744,91.80324280718133,32.78875416067443,0.48434296181478653,8,-0.5699996948242205,-0.9799995422363299,-0.9749999046325701,0.5750002861022931,-2.789999961853029,3,-0.15798042529060485,-1.2222398830148895,11.9399995803833,1.0930208832348693,11.779999732971193,1.5999942779577585,11.989999771118164,-0.15798042529060485
3052,2012-08-17,10.539999961853027,10.850000381469727,10.300000190734863,10.729999542236328,54101900.0,-0.14169379551746675,1.5581329329391491,-0.6785705770756869,40.70588488727235,62.64552076391275,1.167282930242914,0.8004611335695611,0.7919296783471417,2.6675027256407837,12.234144427017457,1.97999954223633,0.4452783844773478,-0.8914999485015862,-1.9103180043610806,0.12731810735790816,-1.4009089764313334,-0.382090920571839,1.7899999618530273,11.822650378721503,-44.3144280297696,0.5094090279297476,8,0.7750000953674316,0.7750000953674316,0.6750001907348633,2.2250003814697266,-1.3000001907348633,4,-0.04174569088954194,1.1578932838761329,12.279999732971193,-1.2222398830148895,11.9399995803833,1.0930208832348693,11.779999732971193,-0.04174569088954194
3053,2012-08-20,10.4399995803833,10.579999923706056,10.40999984741211,10.510000228881836,14118500.0,-0.009487702261067765,-1.6153834867769779,0.3684252794522886,40.42055684308965,60.204992085702955,1.2970836192762842,0.9275396641039997,0.851001945747516,2.7128895099990356,11.693935033597045,0.1700000762939471,0.43560377790111104,-0.978500318527221,-2.0422626680730644,0.08526203101862251,-1.5103814933001427,-0.44661914375429923,1.890000343322754,6.896522564735938,-47.389282343343716,0.5318811747729218,8,0.8750004768371582,0.8750004768371582,0.7750005722045898,2.325000762939453,-1.2299995422363281,0,-0.018199194254787998,1.5581329329391491,10.539999961853027,1.1578932838761329,12.279999732971193,-1.2222398830148895,11.9399995803833,-0.018199194254787998
3054,2012-08-21,10.619999885559082,10.739999771118164,10.449999809265137,10.449999809265137,11720200.0,0.01724140923472839,-2.4117627259365637,-2.4285500197544994,44.00921415955183,58.36413684558724,1.0626598178194993,0.7854468879637331,0.6432493238415447,2.476851796661407,11.003726618104174,0.3000001907348633,0.3870488886370289,-0.7970000267028805,-1.8653995861677508,0.2713995327619898,-1.3311998064353148,-0.26280024697044624,1.6694000434875491,15.763533838295338,-40.75101259464891,0.5341997797324348,8,0.695000171661377,0.695000171661377,0.41250038146972656,2.005000114440918,-1.2899999618530256,1,-0.049905813435259794,-1.6153834867769779,10.4399995803833,1.5581329329391491,10.539999961853027,1.1578932838761329,12.279999732971193,-0.049905813435259794
3055,2012-08-22,10.579999923706056,10.670000076293944,10.489999771118164,10.579999923706056,8894000.0,-0.0037664747913431773,1.0000000000000593,0.0,43.908050916108046,55.67383191688968,1.0185107771784807,0.8443203490353302,0.649946653239045,2.460172524832176,10.906407345741673,0.18000030517577947,0.37604440488488855,-0.8214999675750718,-1.9303214482310729,0.28732151308092924,-1.3759107079030723,-0.2670892272470713,1.6696120105743386,13.793092108508509,-44.92275002634034,0.5544107403280005,8,0.7350001335144025,0.7350001335144025,0.4375002384185773,2.02500009536743,-1.420000076293947,2,-0.053875207838806505,-2.4117627259365637,10.619999885559082,-1.6153834867769779,10.4399995803833,1.5581329329391491,10.539999961853027,-0.053875207838806505
3056,2012-08-23,10.420000076293944,10.5600004196167,10.350000381469727,10.529999732971193,8269200.0,-0.015122859032693281,1.4705737157731167,-100.0,39.11006785157522,51.843997285952014,1.0507185027686692,0.9772402793200463,0.7831246371502001,2.559592247035088,11.609173826808664,0.2299995422363299,0.3039573935046924,-0.9324998378753673,-2.12505338222703,0.26005370647629533,-1.5287766100511977,-0.33622306569953686,1.790619623115541,21.818153444410022,-36.1416958826319,0.5962767721758311,8,0.8949999809265154,0.8949999809265154,0.5125002861022967,1.8850002288818377,-1.2300004959106428,3,-0.05758161008412621,1.0000000000000593,10.579999923706056,-2.4117627259365637,10.619999885559082,-1.6153834867769779,10.4399995803833,-0.05758161008412621
3057,2012-08-24,10.449999809265137,10.489999771118164,10.329999923706056,10.420000076293944,6801100.0,0.0028790530471727305,1.909097214395293,-0.27272569640117605,41.769040214597815,48.49662203163301,0.8498563549636238,0.9013030861626365,0.7315790805206301,2.4722442665667455,12.0075252339951,0.1599998474121076,0.22589397715108106,-0.8440001010894775,-2.0946739394598364,0.4066737372808813,-1.469337020274656,-0.218663181904299,1.7224074999708545,29.268275663152494,-30.99804577187045,0.6253369191851791,8,0.8650002479553223,0.8650002479553223,0.5800004005432129,1.760000228881836,-1.1799993515014648,4,-0.09186603403531368,1.4705737157731167,10.420000076293944,1.0000000000000593,10.579999923706056,-2.4117627259365637,10.619999885559082,-0.09186603403531368
3058,2012-08-27,10.350000381469727,10.489999771118164,10.31999969482422,10.470000267028807,5798300.0,-0.009569323408671226,1.1250156463274121,-4.000031789426541,31.57894180682517,44.81800942718296,0.7741695074524237,0.9740595175191729,0.811005485588419,2.5194799123936953,12.309982146892429,0.17000007629394354,0.0994655625590255,-0.894999551773072,-2.214624549690331,0.4246254461441872,-1.5548120507317016,-0.2351870528144424,1.7849587853962419,7.1430193323368805,-47.25175481321837,0.6598124989586295,8,0.9649996757507324,0.9649996757507324,0.679999828338623,1.7849998474121094,-1.1600008010864258,0,-0.10724643182998028,1.909097214395293,10.449999809265137,1.4705737157731167,10.420000076293944,1.0000000000000593,10.579999923706056,-0.10724643182998028
3059,2012-08-28,10.289999961853027,10.390000343322754,10.279999732971193,10.31999969482422,8241400.0,-0.0057971417782864965,-3.400007629365669,0.2499980131766312,28.732386571832876,41.33553888830646,0.6711668777281883,1.009417282039223,0.833837313827253,2.5282270484105727,12.655933584339301,0.11000061035156072,-0.07480802665182118,-0.9064999580383297,-2.293389932230262,0.4803900161536028,-1.5999449451342969,-0.2130549709423626,1.8082600254903198,2.564158994485379,-45.27277958242854,0.6934449870959662,8,1.0149998664855957,1.0149998664855957,0.7400002479553223,1.8450002670288086,-0.9200000762939453,1,-0.10495626119628942,1.1250156463274121,10.350000381469727,1.909097214395293,10.449999809265137,1.4705737157731167,10.420000076293944,-0.10495626119628942
3060,2012-08-29,10.479999542236328,10.600000381469727,10.279999732971193,10.279999732971193,15275300.0,0.018464487957984943,-2.2000095367522983,-6.666719649044274,29.722218469336582,37.77292908002106,0.2819353782789804,0.8089101085110286,0.6048868135455443,2.2907521311868955,13.576551635410853,0.3200006484985334,-0.24603608155074141,-0.6835003376007087,-2.1069767041135297,0.7399760289121122,-1.39523852085712,0.028237845655702642,1.545530034932133,62.49981373586234,19.837850940918266,0.7117381832564105,8,0.08500051498413086,0.8250002861022949,0.5500006675720215,1.6550006866455078,-1.2299995422363281,2,-0.10973279282079751,-3.400007629365669,10.289999961853027,1.1250156463274121,10.350000381469727,1.909097214395293,10.449999809265137,-0.10973279282079751
3061,2012-08-30,10.18000030517578,10.470000267028807,10.149999618530273,10.399999618530273,8637100.0,-0.028625882649278456,-1.2857133125796019,-1.099997615811954,24.128685230340594,35.93101800702864,0.2824229141275669,1.0916323201493707,0.8645474475903043,2.544083323039647,14.594599267208128,0.3299999237060547,-0.3949517499687172,-0.9369996070861841,-2.4270379526463604,0.5530387384739921,-1.6820187798662722,-0.19198043430609602,1.7757080782247918,6.666807951510647,-27.78817784784794,0.7450191727800883,8,0.2649993896484393,1.0599994659423846,0.8699998855590838,1.9549999237060565,-0.9800004959106428,3,-0.10019650561749738,-2.2000095367522983,10.479999542236328,-3.400007629365669,10.289999961853027,1.1250156463274121,10.350000381469727,-0.10019650561749738
3062,2012-08-31,10.15999984741211,10.3100004196167,10.029999732971193,10.239999771118164,9506600.0,-0.001964681450304262,1.5454466638923405,0.3636371517994127,24.793383653020115,34.19466543035425,0.2713914449214325,1.072918940875331,0.8628103522085553,2.5117161679787543,15.4895893206208,0.28000068664550604,-0.5493229738018339,-0.8975000381469727,-2.442391288300696,0.6473912120067506,-1.6699456632238352,-0.12505441307011012,1.6873660100962447,22.807011673294735,-5.690752456236815,0.7724456250768618,8,0.22499990463256836,1.0199999809265137,0.9200005531311035,1.8950004577636719,-1.1599998474121094,4,-0.0954724686610976,-1.2857133125796019,10.18000030517578,-2.2000095367522983,10.479999542236328,-3.400007629365669,10.289999961853027,-0.0954724686610976
3063,2012-09-04,10.09000015258789,10.239999771118164,9.979999542236328,10.210000038146973,9958400.0,-0.006889733846014656,1.888901840068241,1.5,25.787963423708362,32.17008201526053,0.3201945062234408,1.1191779863257167,0.9088437502922417,2.524577431553297,16.621616147793233,0.26000022888183594,-0.7568363463675247,-0.9159997463226315,-2.5196716606039953,0.6876721679587323,-1.7178357034633134,-0.11416378918194958,1.6119764149574909,17.742009912046736,-10.421990549126615,0.8018359571406816,9,0.2349996566772461,1.0649995803833008,0.9874999523162842,1.9650001525878906,-1.2700004577636719,1,-0.08126855128083466,1.5454466638923405,10.15999984741211,-1.2857133125796019,10.18000030517578,-2.2000095367522983,10.479999542236328,-0.08126855128083466
3064,2012-09-05,10.239999771118164,10.300000190734863,10.020000457763672,10.109999656677246,7155500.0,0.014866166131008551,1.2399893188884015,-1.0833353201567206,25.574705477573218,30.1330436332011,0.12362359239925347,0.9020123759670184,0.7483771242797523,2.320765308382871,16.95955427860731,0.2799997329711914,-0.7518912797611481,-0.6940001010894772,-2.299561272855211,0.9115610706762567,-1.496780686972345,0.10878048479339064,1.2897790938963123,41.9354640234542,15.345290652856054,0.8027805858828674,9,0.05000019073486328,0.9149999618530273,0.8125002384185791,1.8150005340576172,-1.359999656677246,2,-0.10253908341837858,1.888901840068241,10.09000015258789,1.5454466638923405,10.15999984741211,-1.2857133125796019,10.18000030517578,-0.10253908341837858
3065,2012-09-06,10.43000030517578,10.520000457763672,10.220000267028807,10.329999923706056,8085600.0,0.018554740068794873,1.142853250318471,0.7692330264460718,22.2222222222222,28.25661634105077,-0.10045601802095305,0.6367593529116409,0.5505463717052663,2.0754350671850013,16.82817731100697,0.30000019073486506,-0.7333077864370967,-0.4354995727539084,-2.0019162505249,1.1309171050170832,-1.2187079116394042,0.3477087661315874,0.9448006275608822,83.333333333333,62.30741496799653,0.7832083388854955,9,-0.14000034332275213,0.7249994277954119,0.6299998760223406,1.6250000000000018,-1.6800003051757795,3,-0.10162995096852334,1.2399893188884015,10.239999771118164,1.888901840068241,10.09000015258789,1.5454466638923405,10.15999984741211,-0.10162995096852334
3066,2012-09-07,10.479999542236328,10.539999961853027,10.329999923706056,10.40999984741211,5868900.0,0.004793790565445821,1.210520503940151,0.6999942779759543,48.170717169584975,28.967913780493788,-0.1576252753787184,0.4972675083493918,0.48346508700882396,1.9672804066344796,16.48604258695345,0.21000003814697088,-0.746283197669273,-0.3125003337860104,-1.8022810758715906,1.1772804082995698,-1.0573907048287996,0.4323900372567788,0.7553212514503009,89.28564738259172,64.32392841608684,0.7448903710427898,9,-0.18999958038330078,0.6750001907348633,0.580000638961792,1.5750007629394531,-1.7699995040893555,4,-0.11736637366053337,1.142853250318471,10.43000030517578,1.2399893188884015,10.239999771118164,1.888901840068241,10.09000015258789,-0.11736637366053337
3067,2012-09-10,10.210000038146973,10.520000457763672,10.170000076293944,10.479999542236328,7996200.0,-0.025763312584242803,-1.0000054495764215,-3.8571525885558584,43.64641291519138,30.30874390364559,0.08353464460065041,0.6510026717982083,0.7425643132958264,2.1739302811592953,15.959406529918013,0.35000038146972834,-0.7644558452722112,-0.4874998569488529,-1.8613436459814459,0.8863439320837401,-1.1744217514651503,0.19942203756744448,0.8997886303946263,41.071486351398065,13.25355985431423,0.6869218945162965,9,0.07999992370605469,0.9449996948242188,0.8500001430511475,1.570000171661377,-1.239999771118164,0,-0.09892264692539043,1.210520503940151,10.479999542236328,1.142853250318471,10.43000030517578,1.2399893188884015,10.239999771118164,-0.09892264692539043
3068,2012-09-11,10.350000381469727,10.369999885559082,10.119999885559082,10.239999771118164,6489200.0,0.01371208058762785,2.3333418104599266,-0.407410416261943,42.37288500881209,31.82435484108772,-0.06310149505178408,0.4024730359952535,0.5850062880017397,1.9733060220739702,15.307425654261802,0.25,-0.7437492113019708,-0.26549954414367605,-1.5035873887187385,0.9725883004313864,-0.8845434664312073,0.3535443781438552,0.6468093744413448,63.46158431130894,32.70944337503447,0.6190439222875311,9,-0.06000041961669922,0.8049993515014648,0.7149996757507324,1.4200000762939453,-1.3500003814697266,1,-0.13043481465824092,-1.0000054495764215,10.210000038146973,1.210520503940151,10.479999542236328,1.142853250318471,10.43000030517578,-0.13043481465824092
3069,2012-09-12,10.25,10.489999771118164,10.220000267028807,10.369999885559082,8200400.0,-0.009661872249663306,-2.0000052982096954,-1.0909019975031211,40.98359886851369,33.07561932988518,0.03422759271761677,0.4026148297752101,0.6694711332158239,2.015317636513661,14.775056240141616,0.26999950408935725,-0.7442555857770028,-0.2889999389648441,-1.4074177699201265,0.8294178919904382,-0.8482088544424844,0.2702089765127962,0.6451287345435972,30.95240257764497,-1.864600349435154,0.5592089154776411,9,0.009999752044677734,0.9049997329711914,0.8600001335144043,1.5200004577636719,-1.4200000762939453,2,-0.1395122248951982,2.3333418104599266,10.350000381469727,-1.0000054495764215,10.210000038146973,1.210520503940151,10.479999542236328,-0.1395122248951982
3070,2012-09-13,10.199999809265137,10.279999732971193,9.979999542236328,10.109999656677246,11813000.0,-0.004878067388767171,1.4000015258788863,-0.7500019868233873,43.604637301232245,35.239614004428695,0.04507283883758184,0.33262887710602485,0.7046463742106575,2.0078866439539365,14.416512948577786,0.30000019073486506,-0.69761144435628,-0.25200014114379954,-1.1630225562994365,0.6590222740118374,-0.7075113487216189,0.20351106643401984,0.6036160060477336,39.28573253202045,4.867704931517586,0.4555112075778187,9,0.059999942779541016,0.9549999237060547,0.9750003814697266,1.5700006484985352,-2.629999637603759,3,-0.12941173720662247,-2.0000052982096954,10.25,2.3333418104599266,10.350000381469727,-1.0000054495764215,10.210000038146973,-0.12941173720662247
3071,2012-09-14,10.34000015258789,10.390000343322754,10.029999732971193,10.050000190734863,13140600.0,0.013725524111832366,-1.1818160800622037,3.2222163353537066,46.99454320798502,37.706409510535906,-0.07805283053115808,0.0419894202490525,0.5537212702485625,1.8169133380435412,13.1856642602656,0.3600006103515607,-0.6299583092243903,-0.014999818801879172,-0.31415637891218573,0.2841567413084274,-0.16457809885703334,0.134578461253275,0.38125403541732616,66.66666666666666,30.291981098836125,0.14957828005515364,9,-0.08000040054321289,0.8149995803833008,0.9000000953674316,1.4300003051757812,-2.880000114440918,4,-0.15377177264257058,1.4000015258788863,10.199999809265137,-2.0000052982096954,10.25,2.3333418104599266,10.350000381469727,-0.15377177264257058
3072,2012-09-17,10.100000381469727,10.289999961853027,10.06999969482422,10.229999542236328,7567200.0,-0.023210809243372932,-1.315785775234678,-0.4482730271271051,43.654820123406466,39.69161581050236,0.17046745306309852,0.2607016875393313,0.7875193112051146,2.0001949599907274,12.92034662281627,0.2700004577636701,-0.5840495249467565,-0.23299961090087962,-0.539497447511085,0.07349822570932574,-0.3862485292059823,-0.07975069259577694,0.5471283419586008,23.529565760489476,-15.859365921023176,0.15324891830510268,9,0.15999937057495117,1.0549993515014648,1.1849994659423828,1.6700000762939453,-2.4800004959106445,0,-0.13762379117063805,-1.1818160800622037,10.34000015258789,1.4000015258788863,10.199999809265137,-2.0000052982096954,10.25,-0.13762379117063805
3073,2012-09-18,10.25,10.300000190734863,10.050000190734863,10.109999656677246,11494200.0,0.014851446818306524,1.0833270417509409,-1.0769326701586044,49.02912643832478,42.2976625839192,0.05090366126538548,0.10091173770424433,0.6316435893303982,1.7875464254174176,12.65895161466521,0.25,-0.4806849505606703,-0.07350001335144007,-0.3778040452334519,0.23080401853057175,-0.225652029292446,0.07865200258956584,0.3304158053091282,52.941242468781205,8.526813455760966,0.15215201594100625,9,0.009999752044677734,0.9049997329711914,1.1100001335144043,1.3450002670288086,-2.6700000762939453,1,-0.1248780227288967,-1.315785775234678,10.100000381469727,-1.1818160800622037,10.34000015258789,1.4000015258788863,10.199999809265137,-0.1248780227288967
3074,2012-09-19,10.09000015258789,10.329999923706056,10.06999969482422,10.3100004196167,9328300.0,-0.0156097412109375,1.000007335976703,-1.5714266251592293,40.3940979269081,44.316759884439854,0.2094101726186981,0.23101366166483217,0.7899121908960751,1.8906758303314053,12.693689112317308,0.26000022888183594,-0.3814200855825298,-0.20699987411498988,-0.4944274880882755,0.08042773985829577,-0.3507136811016327,-0.06328606712834706,0.4303740264139577,26.829364737844745,-14.665465555187328,0.14371380698664257,9,0.1699995994567871,1.0649995803833008,1.304999828338623,1.505000114440918,-2.3500003814697266,2,-0.10802776373678513,1.0833270417509409,10.25,-1.315785775234678,10.100000381469727,-1.1818160800622037,10.34000015258789,-0.10802776373678513
3075,2012-09-20,10.010000228881836,10.09000015258789,9.880000114440918,10.029999732971193,14157200.0,-0.007928634538775126,1.999993188057302,0.0909067264301927,45.30386391010804,43.998220633386865,0.2498412448593168,0.2805026408033804,0.8714064708014373,1.9108466999017963,12.908536867944298,0.21000003814697266,-0.2830847301256405,-0.2584998130798333,-0.5407667519473538,0.02376712578768725,-0.39963328251359265,-0.1173663436460739,0.45633648644346003,25.4902070781302,-19.567012234573713,0.14113346943376023,9,0.19000005722045898,1.0949997901916504,1.3849997520446777,1.5850000381469727,-2.25,3,-0.11788214567379618,1.000007335976703,10.09000015258789,1.0833270417509409,10.25,-1.315785775234678,10.100000381469727,-0.11788214567379618
3076,2012-09-21,9.81999969482422,10.119999885559082,9.789999961853027,10.050000190734863,14222700.0,-0.018981071899419888,-1.2758618421701684,11.500309951837142,41.41413557591349,43.75018981791155,0.3759058198803533,0.446120739913507,1.063303410612919,2.039625289896632,12.966928143361589,0.3299999237060547,-0.19636536944585536,-0.4185003280639634,-0.7552509763375745,-0.0817496797903523,-0.586875652200769,-0.25012500392715786,0.5759766283949492,5.555506498231598,-40.568175270904135,0.16837532413680553,9,0.3200001716613752,1.2400002479553205,1.6200003623962385,1.775000572204588,-1.929999828338624,4,-0.22912419481527468,1.999993188057302,10.010000228881836,1.000007335976703,10.09000015258789,1.0833270417509409,10.25,-0.22912419481527468
3077,2012-09-24,9.489999771118164,9.789999961853027,9.43000030517578,9.760000228881836,16389100.0,-0.033604881258803676,1.181816605496644,1.1739125026433397,36.6071329737186,43.10955070290116,0.6627258656615123,0.7383688183276931,1.3885027940880583,2.308577215315463,13.278451648038331,0.38999938964844105,-0.12132406460687228,-0.7005002498626709,-1.1611851426005781,-0.23981535712476365,-0.9308426962316236,-0.47015780349371816,0.8211398615097458,6.666610152609318,-41.2689283607681,0.2303424463689535,9,0.4700002670288086,0.6500005722045898,2.015000343322754,2.1050004959106445,-1.3999996185302752,0,-0.21390935531413668,-1.2758618421701684,9.81999969482422,1.999993188057302,10.010000228881836,1.000007335976703,10.09000015258789,-0.21390935531413668
3078,2012-09-25,9.239999771118164,9.600000381469727,9.239999771118164,9.5,11043100.0,-0.02634352012956309,-1.7692330264460991,0.9629621780471609,28.63248002582256,41.73720416482436,0.8255269099935862,0.9496348346793582,1.635533931141623,2.5040779675892786,13.71855226628192,0.3600006103515625,-0.17003188888763354,-0.8950002193450928,-1.5147625679627374,-0.2752378707274481,-1.2048813936539151,-0.5851190450362704,0.9301575691174051,0.0,-46.682987704606774,0.3098811743088221,9,0.5750002861022949,0.75,2.075000286102295,2.3550004959106445,-1.2599997520446777,1,-0.17532466728222007,1.181816605496644,9.489999771118164,-1.2758618421701684,9.81999969482422,1.999993188057302,10.010000228881836,-0.17532466728222007
3079,2012-09-26,9.210000038146973,9.239999771118164,8.949999809265137,9.020000457763672,14762900.0,-0.003246724427955372,1.3200085449544714,-0.7307669735539009,22.018334175454314,39.33872603973793,0.7738691420409438,0.9429190802189993,1.6579640566933946,2.4830021658186485,14.282692454111137,0.28999996185302734,-0.19384285479526397,-0.8709999561309818,-1.6105276048825736,-0.13147230737938997,-1.2407637805067786,-0.501236131755185,0.7927289396474642,22.22224033569334,-19.005786189412202,0.3697638243757962,9,0.46000003814697266,0.6349997520446777,2.1050000190734863,2.385000228881836,-1.0699996948242188,2,-0.1769815534950714,-1.7692330264460991,9.239999771118164,1.181816605496644,9.489999771118164,-1.2758618421701684,9.81999969482422,-0.1769815534950714
3080,2012-09-27,9.329999923706056,9.40999984741211,9.109999656677246,9.229999542236328,13151800.0,0.01302930348122211,1.3076917433884752,0.5263189595892258,24.44445292154954,36.83316045235621,0.5782955790588762,0.7719235914653932,1.5200272634345566,2.3129043705633396,15.211826966728237,0.3000001907348633,-0.2273735622690971,-0.6935000896453847,-1.4797578404893166,0.09275766119854723,-1.0866289650673515,-0.30037121422341784,0.4621832203825207,32.478640142024254,-2.5601082329544838,0.39312887542196606,9,0.30999994277953924,0.48000001907348455,1.9850001335144025,1.9900002479553205,-1.1700000762939453,3,-0.17041802417896634,1.3200085449544714,9.210000038146973,-1.7692330264460991,9.239999771118164,1.181816605496644,9.489999771118164,-0.17041802417896634
3081,2012-09-28,9.15999984741211,9.300000190734863,9.140000343322754,9.289999961853027,10194700.0,-0.018220801466675707,1.1333231608460965,-1.2999961853172632,25.581397411950434,34.82500237330554,0.6295097274429722,0.9081510900529075,1.6610409426547807,2.4324271019020607,15.919485937874622,0.18999958038330256,-0.2590795075576082,-0.8125001430511478,-1.683745602411296,0.05874531630900037,-1.2481228727312228,-0.37687741337107283,0.46374662971178005,25.0,-8.892480159477984,0.4356227296800741,9,0.48000001907348633,0.6150002479553223,2.1550002098083496,2.1600003242492676,-1.239999771118164,4,-0.1528383888484237,1.3076917433884752,9.329999923706056,1.3200085449544714,9.210000038146973,-1.7692330264460991,9.239999771118164,-0.1528383888484237
3082,2012-10-01,9.1899995803833,9.34000015258789,9.109999656677246,9.18000030517578,8900400.0,0.0032750800732455065,-2.066661580423048,-0.07691743388476589,21.568607284856498,31.773833578475728,0.5105402836553434,0.8450832085882158,1.6108324154564997,2.355444127022551,16.366129640472195,0.23000049591064453,-0.29852820445751505,-0.7340003967285149,-1.667097307042944,0.19909651358591418,-1.2005488518857295,-0.26745194157130037,0.29899756316883774,36.923009206617024,6.491126191573425,0.4665484551572143,10,0.4500002861022949,0.5850005149841309,2.125000476837158,2.1100006103515625,-1.359999656677246,0,-0.14145808196473098,1.1333231608460965,9.15999984741211,1.3076917433884752,9.329999923706056,1.3200085449544714,9.210000038146973,-0.14145808196473098
3083,2012-10-02,9.270000457763672,9.289999961853027,9.050000190734863,9.1899995803833,14936500.0,0.008705210123310492,3.0,8.000667620408688,25.742591085318935,30.14588837385471,0.3094493093102191,0.7383560844321906,1.5162937619312853,2.2300449315174706,16.777595367441595,0.23999977111816406,-0.35992006464094217,-0.6129995346069332,-1.5865682381276152,0.3605691689137487,-1.099783886367275,-0.1262151828465914,0.11119721893106593,69.5653526003172,37.580028673330446,0.48678435176034124,10,0.2649993896484375,0.5049996376037598,2.044999599456787,2.0299997329711914,-1.5000004768371582,1,-0.12729236751952122,-2.066661580423048,9.1899995803833,1.1333231608460965,9.15999984741211,1.3076917433884752,9.329999923706056,-0.12729236751952122
3084,2012-10-03,9.1899995803833,9.350000381469727,9.15999984741211,9.279999732971193,14852600.0,-0.008630083433638913,-1.5333468967358823,-1.1249895693015826,25.36586182802057,27.93055480917833,0.27754638876974447,0.7754162589665405,1.5821394107345341,2.2597296097012745,17.30289676278912,0.1900005340576172,-0.4033155661205381,-0.6405004024505612,-1.6457389765127797,0.36473817161165734,-1.1431196894816704,-0.13788111541945192,-0.23999977111816406,38.8887564339964,7.5035645476050945,0.5026192870311089,10,0.3450002670288086,0.5850005149841309,2.125000476837158,2.1100006103515625,-1.4099993705749512,2,-0.13166481137742847,3.0,9.270000457763672,-2.066661580423048,9.1899995803833,1.1333231608460965,9.15999984741211,-0.13166481137742847
3085,2012-10-04,9.369999885559082,9.380000114440918,9.100000381469727,9.18000030517578,8263300.0,0.01958654117460501,1.6666636391297043,-2.1111028694951672,26.794264268032563,26.306124663858224,-0.003112422093815681,0.5395970731877444,1.3820465216754627,2.0344197909363793,18.527874394563078,0.2799997329711914,-0.4734946939969227,-0.407500076293946,-1.3911962708195933,0.5761961182317012,-0.8993481735567705,0.0843480209688785,-0.4120000648498543,96.96962691096148,67.15372241681256,0.4918480972628238,10,0.0,0.4050002098083496,1.934999942779541,1.9300003051757812,-1.809999942779541,3,-0.1312699634214497,-1.5333468967358823,9.1899995803833,3.0,9.270000457763672,-2.066661580423048,9.1899995803833,-0.1312699634214497
3086,2012-10-05,9.25,9.5,9.220000267028807,9.390000343322754,8269000.0,-0.012806818252369956,-1.799999999999968,-0.7368455395549776,28.426399625114286,25.39715429179108,0.030765392856322293,0.5931340280485387,1.4637038322483455,2.11034744451241,19.701144395830543,0.2799997329711932,-0.5202073590492002,-0.4659999847412113,-1.4180594776258957,0.4860595081434731,-0.9420297311835526,0.010029761701130013,-0.27512016754150537,44.44442089692048,13.261895955996597,0.47602974644234214,10,0.02500009536743164,0.49499988555908203,1.684999942779541,2.0500001907348633,-1.8899998664855966,4,-0.11783785433382588,1.6666636391297043,9.369999885559082,-1.5333468967358823,9.1899995803833,3.0,9.270000457763672,-0.11783785433382588
3087,2012-10-08,9.199999809265137,9.279999732971193,9.119999885559082,9.210000038146973,3998700.0,-0.005405426025390625,1.1333367241839438,0.07143003113057812,21.925155507412953,24.65189601196779,0.03945181858665592,0.5940448566398171,1.4668975493261165,2.112663132947848,20.63511948576885,0.15999984741211115,-0.5826722237251918,-0.46550016403198313,-1.4143717571051315,0.48337142904116526,-0.9399359605685582,0.00893563250459195,-0.19361276675415162,33.33326269076144,4.700528450784429,0.4744357965365746,10,0.02500009536743164,0.5450000762939453,1.6424999237060547,2.0399999618530273,-1.7899999618530282,0,-0.13913040864219683,-1.799999999999968,9.25,1.6666636391297043,9.369999885559082,-1.5333468967358823,9.1899995803833,-0.13913040864219683
3088,2012-10-09,9.0,9.239999771118164,8.970000267028809,9.18000030517578,10464500.0,-0.021739110153428554,-1.2499980131766126,17.99961853900421,21.4659908067878,24.590524526560397,0.22554606134700883,0.7248855907976441,1.6261508174742847,2.2674828106165723,21.621057325032407,0.26999950408935547,-0.6319598574178631,-0.5979999542236332,-1.5338273708186865,0.33782746237142014,-1.0659136625211598,-0.13008624592610651,0.5,5.6603298275288125,-22.2421290376058,0.4679137082975267,10,0.2350001335144043,0.744999885559082,1.7824997901916504,2.179999828338623,-1.5999999046325675,1,-0.13000000847710502,1.1333367241839438,9.199999809265137,-1.799999999999968,9.25,1.6666636391297043,9.369999885559082,-0.13000000847710502
3089,2012-10-10,8.819999694824219,9.029999732971193,8.789999961853027,8.949999809265137,11751600.0,-0.02000003390842009,-1.526318959589235,0.7222216335353778,20.39802812624552,24.140921771526614,0.3848814119618229,0.8350756277372682,1.7647295014893665,2.409419873284163,23.160428955514377,0.23999977111816584,-0.6496350166277729,-0.7065002441406243,-1.651053252336352,0.23805276405510334,-1.1787767482384872,-0.23422374004276136,0.6694003105163571,4.225314275966468,-22.991595041960906,0.47227650409786365,10,0.3250002861022949,0.8450002670288086,1.9200000762939453,2.3350000381469727,-1.1199998855590811,2,-0.11904759072881477,-1.2499980131766126,9.0,1.1333367241839438,9.199999809265137,-1.799999999999968,9.25,-0.11904759072881477
3090,2012-10-11,8.880000114440918,9.0,8.699999809265138,8.869999885559082,21518500.0,0.006802768899403677,1.400001525878892,-0.07692476983457433,25.000038045477055,24.076326286362907,0.2842249769637988,0.7073815059197859,1.6670191935747294,2.3034947858972075,24.265871028362547,0.3000001907348615,-0.6241248717935974,-0.5804998397827141,-1.5112716551379162,0.3502719755724879,-1.045885747460316,-0.11511393210511223,0.5814238891601562,22.50003278254664,-7.148861533217751,0.4653859076776014,10,0.2199997901916504,0.7399997711181641,1.8424997329711914,2.2749996185302734,-1.070000171661377,3,-0.12387386153787494,-1.526318959589235,8.819999694824219,-1.2499980131766126,9.0,1.1333367241839438,9.199999809265137,-0.12387386153787494
3091,2012-10-12,8.75,8.989999771118164,8.680000305175781,8.880000114440918,15317300.0,-0.014639652338461984,-1.2962965579358212,-12.99971390425329,27.976226292993374,24.78828395393367,0.3910763278122307,0.7506409553258742,1.7579884705920055,2.390499514269127,25.78447930145392,0.3099994659423828,-0.5857524521638773,-0.6309999465942386,-1.5159598184172403,0.253959925228763,-1.0734798825057403,-0.18852001068273694,0.6657385519409189,11.666626930198888,-20.02645336728346,0.442479935911501,10,0.3400001525878906,0.8600001335144043,1.9724998474121094,2.4049997329711914,-0.9299998283386222,4,-0.13600000653948108,1.400001525878892,8.880000114440918,-1.526318959589235,8.819999694824219,-1.2499980131766126,9.0,-0.13600000653948108
3092,2012-10-15,8.710000038146973,8.869999885559082,8.670000076293945,8.739999771118164,10050200.0,-0.0045714242117745885,-2.6363715179941565,0.23076697355390088,31.97282486348533,25.480532151507713,0.39764457614611715,0.7179773037948909,1.749950936223982,2.385078598470063,27.39253620386728,0.19999980926513672,-0.562213977134153,-0.6014998912811276,-1.466814629769397,0.26381484720714177,-1.0341572605252622,-0.1688425220369929,0.6468794540527352,7.0175409243618745,-27.499573739345948,0.4326573692441343,10,0.375,0.8850002288818359,2.0124998092651367,2.4449996948242188,-0.6400003433227539,0,-0.1549942478438585,-1.2962965579358212,8.75,1.400001525878892,8.880000114440918,-1.526318959589235,8.819999694824219,-0.1549942478438585
3093,2012-10-16,8.970000267028809,9.0,8.75,8.800000190734863,8285100.0,0.02985077241597245,1.1739173701756422,-5.666719649044728,42.94119429008036,27.43334686951436,0.10126297571167164,0.3764675910362705,1.451358745226722,2.084540386128598,28.816602897303156,0.28999996185302734,-0.5261713366674119,-0.2774996757507324,-1.0329117633870943,0.4779124118856295,-0.6552057195689134,0.10020636806744854,0.31819128358032245,83.33346578822541,45.30882358924821,0.37770604381818096,10,0.11499977111816406,0.6099996566772461,1.7524995803833008,2.184999465942383,-0.6100006103515625,1,-0.1739130850810363,-2.6363715179941565,8.710000038146973,-1.2962965579358212,8.75,1.400001525878892,8.880000114440918,-0.1739130850810363
3094,2012-10-17,9.0,9.050000190734863,8.8100004196167,8.920000076293945,11597500.0,0.0033444517366918447,1.666659602424448,0.470587575312188,39.751571190787836,28.873047638709387,0.04635189620012348,0.2747050862209406,1.3642667176570402,2.010412465226093,30.338499438485755,0.23999977111816406,-0.4840691029292792,-0.19299993515014613,-0.8423104774649577,0.4563106071646654,-0.5176552063075519,0.13165533600725965,0.22637240317761176,86.8420590324224,46.12826730081328,0.32465527115740617,10,0.08500003814697266,0.5799999237060547,1.7224998474121094,2.1549997329711914,-0.6999998092651385,2,-0.17777776718139637,1.1739173701756422,8.970000267028809,-2.6363715179941565,8.710000038146973,-1.2962965579358212,8.75,-0.17777776718139637
3095,2012-10-18,8.829999923706055,8.979999542236328,8.819999694824219,8.960000038146973,11000100.0,-0.018888897365993973,-1.1333231608460965,-1.625002980235081,39.751571190787885,30.131400034895343,0.14717454894269544,0.3707798970811016,1.4701534173333606,2.135167148415066,31.43197132558716,0.18000030517578125,-0.4633644637089738,-0.3039999961853024,-0.8463689420933029,0.23836894972269818,-0.5751844691393018,-0.03281552323130299,0.3407352467831899,42.105210322768464,-0.5716390669657514,0.2711844729540003,10,0.14499998092651367,0.7000002861022949,1.8774998188018799,2.3249998092651367,-0.28999996185302734,3,-0.1279728339982411,1.666659602424448,9.0,1.1739173701756422,8.970000267028809,-2.6363715179941565,8.710000038146973,-0.1279728339982411
3096,2012-10-19,7.570000171661378,7.960000038146973,7.519999980926514,7.949999809265138,54487000.0,-0.1426953298903133,1.1999997615814875,2.923071562190515,21.478909125160754,30.081817103533986,1.2782239720542128,1.5321253742450613,2.64556331734019,3.3464464675617966,33.14116498633772,1.309999942779541,-0.4681561502284737,-1.4514997720718368,-2.2619127892685844,-0.6410867548750891,-1.8567062806702106,-1.046293263473463,1.5506614894083368,3.267985874402415,-38.47868052126722,0.40520650859837404,10,0.809999704360961,1.384999990463256,3.1374995708465567,3.5849995613098136,0.9099993705749485,4,0.03170406415796556,-1.1333231608460965,8.829999923706055,1.666659602424448,9.0,1.1739173701756422,8.970000267028809,0.03170406415796556
3097,2012-10-22,7.460000038146973,7.670000076293945,7.3400001525878915,7.619999885559082,17758900.0,-0.014531060900922488,1.5384587169423694,0.42105263157894735,18.46691134323447,29.748586052028063,1.2465353426127042,1.5623476522409998,2.6624708791037435,3.4105836904913502,34.19080283362451,0.3299999237060538,-0.4979237568142487,-1.459999918937683,-2.4994733583788253,-0.42052647949654176,-1.9797366386582542,-0.940263199217112,1.5199995040893555,7.017537010649315,-29.920989328092382,0.5197367197205707,10,0.7350001335144043,1.3750000000000018,3.247499704360962,3.6949996948242188,1.010000228881836,0,0.04825739030476295,1.1999997615814875,7.570000171661378,-1.1333231608460965,8.829999923706055,1.666659602424448,9.0,0.04825739030476295
3098,2012-10-23,7.619999885559082,7.730000019073486,7.320000171661378,7.360000133514403,16594300.0,0.02144770061581025,-1.4117661083459279,-1.6250000000000056,23.38984256295865,30.08100987832952,0.9724611159321785,1.343648187617827,2.413186851823461,3.2141273092323175,34.8399610264016,0.4099998474121085,-0.5298705891906152,-1.2190000772476193,-2.3967570195763273,-0.04124313491891218,-1.8078785484119724,-0.6301216060832662,1.1303997421264658,17.34102373353564,-18.55144954722655,0.5888784711643535,10,0.5650002956390381,1.2050001621246356,3.0874998569488525,3.5349998474121094,0.8900003433227539,1,0.059055093966332795,1.5384587169423694,7.460000038146973,1.1999997615814875,7.570000171661378,-1.1333231608460965,8.829999923706055,0.059055093966332795
3099,2012-10-24,7.579999923706055,7.699999809265138,7.4000000953674325,7.679999828338622,14488200.0,-0.005249338904693812,3.2857142857142314,-0.38461538461537986,18.149471627175174,29.319835831851535,0.9142082831461291,1.3231078109893755,2.3683669490421657,3.2162696649979825,35.0140725958029,0.2999997138977051,-0.5539919882336442,-1.1775000333786014,-2.467410209452927,0.11241014269572425,-1.8224551214157643,-0.5325449453414386,0.9415357910156263,15.662641604172684,-11.987455891270635,0.6449550880371631,10,0.6050002574920654,1.245000123977663,3.12749981880188,3.5749998092651367,1.0799999237060565,2,0.10290234047783864,-1.4117661083459279,7.619999885559082,1.5384587169423694,7.460000038146973,1.1999997615814875,7.570000171661378,0.10290234047783864
3100,2012-10-25,7.739999771118164,7.760000228881836,7.510000228881836,7.6599998474121085,10330900.0,0.021108159501653567,3.1666375268219027,-0.800000000000016,23.508771460178906,28.823451961538815,0.6431249887380197,1.0939699548747441,2.1184995848789594,3.0144874675330477,35.738356011264884,0.25,-0.5632053523719343,-0.9380001783370968,-2.274493597976658,0.39849324130246444,-1.6062468881568766,-0.2697534685173171,0.589290256713868,65.62495110555459,38.44276505061868,0.6682467098197804,10,0.44500041007995605,0.9800002574920654,2.9674999713897705,3.4149999618530273,0.9899997711181623,3,0.07235147754220117,3.2857142857142314,7.579999923706055,-1.4117661083459279,7.619999885559082,1.5384587169423694,7.460000038146973,0.07235147754220117
3101,2012-10-26,7.760000228881836,7.829999923706055,7.630000114440918,7.71999979019165,10852700.0,0.0025840385471720406,1.2222222222222223,0.5000059604701563,24.46809841781409,27.989593467575347,0.5229149126316681,1.015787222758778,1.9960502458199407,2.9464889355327273,36.39727485862079,0.19999980926513672,-0.5570052977129905,-0.8479997396469123,-2.2242585339502785,0.5282590546564547,-1.5361291367985963,-0.15987034249522925,0.40780342196289077,86.27456296918226,57.39726034303674,0.6881293971516834,10,0.4249999523162842,0.9599997997283936,2.8924999237060547,3.3449997901916504,1.109999656677246,4,0.10051542654188617,3.1666375268219027,7.739999771118164,3.2857142857142314,7.579999923706055,-1.4117661083459279,7.619999885559082,0.10051542654188617
3102,2012-10-31,7.889999866485597,7.980000019073486,7.75,7.769999980926514,9025300.0,0.01675253012492406,-1.875002980235081,2.999964237605372,29.818182890080067,26.531481089797534,0.29543400753849713,0.8257372151125049,1.8190940354010463,2.7757854332787124,37.02641528456162,0.23000001907348633,-0.5723254786304999,-0.6530001163482657,-2.0363005109264547,0.7303002782299224,-1.3446503136373602,0.03865008094082878,0.14215522768979394,86.36361009161067,52.29613229018938,0.6916501972890942,10,0.2950003147125235,0.6650002002716056,2.7100000381469718,3.1700000762939444,0.9100003242492667,2,0.07477816042264784,1.2222222222222223,7.760000228881836,3.1666375268219027,7.739999771118164,3.2857142857142314,7.579999923706055,0.07477816042264784
3103,2012-11-01,8.090000152587889,8.130000114440918,7.889999866485597,7.889999866485597,9030000.0,0.02534857914913724,-1.3999990463270602,1.6666706403134066,36.82311513360385,26.20609708344376,-0.04751872590384565,0.5615948451864252,1.5767168588788518,2.5350326802781904,37.35815048386987,0.24000024795532138,-0.5904036818917042,-0.3939998149871844,-1.7470687658450963,0.9590691358707275,-1.0705342904161412,0.28253466044177156,-0.769999980926511,94.52055331398526,54.33692279310891,0.6765344754289562,11,0.05999970436096369,0.3700001239776629,1.9600000381469744,2.789999961853029,0.5399999618530291,3,0.04697158309933558,-1.875002980235081,7.889999866485597,1.2222222222222223,7.760000228881836,3.1666375268219027,7.739999771118164,0.04697158309933558
3104,2012-11-02,7.980000019073486,8.130000114440918,7.940000057220459,8.029999732971191,7221900.0,-0.013597049621712931,-1.9230859519713603,-0.24999821186321802,34.042552471952405,25.571761670239816,-0.10887022260738721,0.6074407336425338,1.6363853354945679,2.6091348175914,37.95064829968865,0.19000005722045898,-0.6261564800135417,-0.4434999704360969,-1.7716292111606045,0.8846292702884098,-1.1075645907983507,0.22056464992615687,-0.643799848556518,75.80643176535916,32.00680610774783,0.6640646203622534,11,-0.25499987602233887,0.43000006675720215,1.9224998950958252,2.804999828338623,0.6600003242492676,4,0.06641606623327867,-1.3999990463270602,8.090000152587889,-1.875002980235081,7.889999866485597,1.2222222222222223,7.760000228881836,0.06641606623327867
3105,2012-11-05,8.140000343322754,8.159999847412111,7.920000076293945,7.960000038146973,5873300.0,0.02005016589810027,1.1818229107964748,-3.6000267030336555,39.29825306965969,27.551688775184143,-0.4213493890076716,0.36951227514392215,1.428164357974378,2.411567041370425,38.397919399989206,0.23999977111816584,-0.7027987969841067,-0.22199966907501256,-1.4775154685347296,1.0335161303847054,-0.849757568804872,0.40575823065484595,-0.7879241739273066,96.2265067611941,46.364477266220575,0.6277578997298588,11,-0.40000033378600897,0.26999974250793457,1.617499589920044,2.499999523162842,0.33999919891357244,0,0.06388200026501378,-1.9230859519713603,7.980000019073486,-1.3999990463270602,8.090000152587889,-1.875002980235081,7.889999866485597,0.06388200026501378
3106,2012-11-06,8.159999847412111,8.25,8.039999961853027,8.170000076293945,8362600.0,0.0024569414306920834,1.470587575312188,-0.05555673292924881,40.28268188052452,29.975663279327485,-0.38985341930617246,0.27791455009195865,1.364340453644198,2.358205786636333,39.23605901415375,0.21000003814697266,-0.7852125573067585,-0.14750015735626043,-1.3334152785607714,1.0384149638482505,-0.740457717958515,0.44545740324599503,-0.7756067308959977,81.99996948242223,25.614690772577937,0.5929575606022552,11,-0.3749997615814227,0.2500002384185773,1.5650000572204572,2.4800000190734846,0.1800003051757777,1,0.06985290508369157,1.1818229107964748,8.140000343322754,-1.9230859519713603,7.980000019073486,-1.3999990463270602,8.090000152587889,0.06985290508369157
3107,2012-11-07,7.920000076293945,8.100000381469728,7.8499999046325675,8.100000381469728,8227100.0,-0.0294117372066226,1.777778366464604,17.999618539007763,31.31671903391755,30.85642733165625,-0.08687663643084331,0.4396439206007656,1.5558563129905778,2.5658239415681887,40.02382767944946,0.3099999427795437,-0.8707860137997132,-0.32349994182586705,-1.4429034514592427,0.7959035678075086,-0.8832016966425549,0.23620181299082077,-0.4836705467687983,17.500038743010048,-34.01097892899561,0.5597017548166879,11,-0.09500002861022949,0.49000000953674316,1.7874999046325684,2.7199997901916504,0.28999996185302734,2,0.11994946971132814,1.470587575312188,8.159999847412111,1.1818229107964748,8.140000343322754,-1.9230859519713603,7.980000019073486,0.11994946971132814
3108,2012-11-08,7.829999923706055,7.989999771118164,7.800000190734862,7.940000057220459,5074400.0,-0.011363655520317262,-1.2352944476389363,0.6111108167676793,29.616722596732316,32.13056632827371,0.0402806171020309,0.46113918069090865,1.5985508846021084,2.62386775758954,40.5458235746114,0.18999958038330167,-0.7869354062413763,-0.35500009059905935,-1.4293224110579406,0.7193222298598219,-0.8921612508285008,0.18216106963038126,-0.34485016595241635,6.666610152609333,-38.70740771292934,0.5371611602294406,11,0.05000019073486328,0.5800001621246338,1.877500057220459,2.809999942779541,0.48999977111816406,3,0.12388253850323072,1.777778366464604,7.920000076293945,1.470587575312188,8.159999847412111,1.1818229107964748,8.140000343322754,0.12388253850323072
3109,2012-11-09,7.769999980926514,8.039999961853027,7.75,7.829999923706055,6744200.0,-0.0076628280158580475,-4.800004768376129,0.5454533632150923,30.79710076071082,32.940380694999476,0.14535165789188742,0.4621364389045919,1.6115069920184926,2.643573815944343,40.63648435912929,0.28999996185302734,-0.6787271345425259,-0.36250004768371547,-1.4084119482311763,0.6834118528637454,-0.8854559979574468,0.16045590259001496,-0.23895920863809383,3.9999961853027344,-40.06130517100504,0.5229559502737304,11,0.1700000762939453,0.6400001049041748,1.8849999904632568,2.869999885559082,0.8499999046325684,4,0.11068212813712974,-1.2352944476389363,7.829999923706055,1.777778366464604,7.920000076293945,1.470587575312188,8.159999847412111,0.11068212813712974
3110,2012-11-12,7.78000020980835,7.8400001525878915,7.639999866485597,7.8400001525878915,4581000.0,0.001287030747282314,5.666682561253568,1.0000000000000149,56.95364259323582,36.549885603379664,0.1582655029073452,0.3852537581468276,1.547483997850037,2.591332061044657,40.636339161292106,0.20000028610229492,-0.5912929097081205,-0.2974998235702522,-1.2923471111937452,0.6973474640532409,-0.7949234673819987,0.19992382024149435,-0.20582188385723477,22.950870931153215,-25.185302792822892,0.4974236438117466,11,0.16499972343444824,0.6299998760223389,1.874999761581421,2.859999656677246,0.929999828338623,0,0.1105398599385885,-4.800004768376129,7.769999980926514,-1.2352944476389363,7.829999923706055,1.777778366464604,7.920000076293945,0.1105398599385885
3111,2012-11-13,7.559999942779541,7.8499999046325675,7.550000190734862,7.8499999046325675,6237900.0,-0.028277668521326182,1.0689638162762758,4.833337306980021,53.08641611921163,39.135244851060946,0.3876810450697228,0.5391748907025331,1.7194625966099384,2.7688197127416654,40.66366080604659,0.2999997138977051,-0.4873272214533495,-0.45800008773803746,-1.4254623654077765,0.5094621899317024,-0.941731226572907,0.025731051096832047,0.690000057220459,1.8181361048834837,-49.391060780417554,0.4837311388348698,11,0.3400001525878906,0.8500001430511475,2.012500047683716,3.0799999237060547,0.8899998664855975,1,0.12169306963229087,5.666682561253568,7.78000020980835,-4.800004768376129,7.769999980926514,-1.2352944476389363,7.829999923706055,0.12169306963229087
3112,2012-11-14,7.360000133514403,7.690000057220459,7.3400001525878915,7.639999866485597,12405300.0,-0.026455001425781055,-1.1875014901175471,0.9655164475955985,42.1686836970269,39.729196913663515,0.5638936010605091,0.6670504233047589,1.8687713927562237,2.934452291539814,40.81952052658179,0.34999990463256747,-0.4133533071126223,-0.5904999017715467,-1.5429367040029573,0.36193690045986315,-1.066718302887252,-0.1142815006558413,0.8759998703002934,2.8571409108679617,-50.461806953139785,0.476218401115705,11,0.4349999427795419,0.9399998188018825,2.1499998569488534,3.2799997329711923,0.9800000190734854,2,0.13315217408909685,1.0689638162762758,7.559999942779541,5.666682561253568,7.78000020980835,-4.800004768376129,7.769999980926514,0.13315217408909685
3113,2012-11-15,7.4099998474121085,7.610000133514403,7.380000114440918,7.429999828338622,11991300.0,0.006793439265038392,-4.750040233413508,0.07142857142857098,44.91017758899719,40.936710815557376,0.4551565711533829,0.5208935149701537,1.7698731725422059,2.849548164735345,41.61004952608708,0.25,-0.3412897595898121,-0.46250016689300644,-1.3135026730146686,0.38850233922865485,-0.8880014199538371,-0.036998913832175795,0.7901601623535166,9.999959128232206,-46.096029734570486,0.4255012530608307,11,0.3850002288818368,0.870000123977662,2.0750000476837167,3.230000019073487,0.8400001525878915,3,0.1079622411887442,-1.1875014901175471,7.360000133514403,1.0689638162762758,7.559999942779541,5.666682561253568,7.78000020980835,0.1079622411887442
3114,2012-11-16,7.4000000953674325,7.5999999046325675,7.050000190734862,7.550000190734862,20595000.0,-0.0013494942308491797,3.4000061035272977,7.500011920940235,38.81579999943535,40.88310491886578,0.4182105387705706,0.42675946145106725,1.7250143631382029,2.830298517651074,42.885601430668416,0.5499997138977051,-0.2980400356044903,-0.3924999237060538,-1.082881203821123,0.2978813564090155,-0.7376905637635884,-0.04730928364851916,0.7657535201110823,43.750003725291855,-10.680427339189556,0.34519064005753447,11,0.2499999999999991,0.6500000953674308,2.0899999141693106,3.239999771118163,0.0,4,0.12432426859463508,-4.750040233413508,7.4099998474121085,-1.1875014901175471,7.360000133514403,1.0689638162762758,7.559999942779541,0.12432426859463508
3115,2012-11-19,7.699999809265138,7.730000019073486,7.4000000953674325,7.420000076293945,10262500.0,0.04054050135560283,-1.0625014901175465,-1.8666636996818189,48.33332097088328,41.77762037335009,0.05501890268485177,0.03980308094359497,1.3663858237536948,2.5028162929322333,44.0181175622709,0.3299999237060538,-0.2866044909884069,-0.036000204086303,-0.5242366018440423,0.4522361936714363,-0.2801184029651731,0.2081179947925671,0.39880860072875723,81.24998137354207,29.573335516572087,0.24411819887886976,11,-0.12499952316284269,0.3500003814697257,1.705000162124633,2.8600001335144034,-0.559999942779541,0,0.1194805323484478,3.4000061035272977,7.4000000953674325,-4.750040233413508,7.4099998474121085,-1.1875014901175471,7.360000133514403,0.1194805323484478
3116,2012-11-20,7.809999942779541,7.809999942779541,7.570000171661378,7.6500000953674325,15159800.0,0.014285731979115646,1.999999999999989,0.5714285714285664,47.75281079473762,43.60385279121898,-0.12275925975414115,-0.05406701572156436,1.1962144050795036,2.360904138466779,42.83355248355155,0.23999977111816317,-0.25451117949131863,0.06199994087219274,-0.42082513436309377,0.5448250161074801,-0.17941259674545051,0.303412478489836,0.22587997405881133,100.0,50.5335838955459,0.24141253761764367,11,-0.2649998664855957,0.24000024795532227,1.5499999523162842,2.7049999237060547,-0.6399998664855957,1,0.11523688885548511,-1.0625014901175465,7.699999809265138,3.4000061035272977,7.4000000953674325,-4.750040233413508,7.4099998474121085,0.11523688885548511
3117,2012-11-21,7.820000171661378,7.9000000953674325,7.75,7.800000190734862,9120000.0,0.0012804390467482385,-1.4999940395535376,0.1250000000000118,41.50943283057502,44.925265039423735,-0.16588030128156195,-0.037644119331907255,1.1336227157280723,2.3235162099996662,41.25264112985116,0.15000009536743253,-0.25325098698040716,0.05400016307830935,-0.41009608228758854,0.5180964084442081,-0.1780479596046396,0.2860482857612583,0.15672696161076516,90.58824321390526,44.88675051479771,0.2320481226829493,11,-0.27500009536743253,0.23000001907348544,1.5299999713897696,2.68499994277954,-0.5599999427795419,2,0.08056261173584045,1.999999999999989,7.809999942779541,-1.0625014901175465,7.699999809265138,3.4000061035272977,7.4000000953674325,0.08056261173584045
3118,2012-11-23,8.069999694824219,8.079999923706055,7.820000171661378,7.8400001525878915,4589800.0,0.03196924778452126,1.0799980163574148,11.49998807905861,52.601148103220694,47.347936966369275,-0.4227079353029888,-0.26583154357314065,0.8283391063875811,2.0433128897666926,39.56003720344033,0.25999975204467685,-0.2534799913081969,0.28149969577789324,-0.19622629383445833,0.7592256853902439,0.0426367009717179,0.5203626905840686,-1.0199995040893564,99.02910374034867,54.775467222221884,0.23886299480617548,11,-0.5049996376037598,-0.01999950408935547,1.2700004577636719,2.4300003051757812,-0.6799998283386222,4,0.03345730705997885,-1.4999940395535376,7.820000171661378,1.999999999999989,7.809999942779541,-1.0625014901175465,7.699999809265138,0.03345730705997885
3119,2012-11-26,8.359999656677246,8.390000343322754,7.989999771118164,8.020000457763674,15418300.0,0.03593556044853652,1.0,1.4782603287280427,55.913964160278915,47.23241714048517,-0.6931022808168956,-0.5211176794779844,0.48850884956165785,1.726245212438588,37.378054255005885,0.40000057220458984,-0.19777907286561813,0.5324996709823608,0.00200344379177686,1.0629958981729457,0.26725155738706796,0.7977477845776528,-1.2893994712829597,96.9696283705515,56.84099296733466,0.26524811359529227,11,-0.6399993896484375,-0.3099994659423828,0.9725003242492676,2.140000343322754,-0.869999885559082,0,-0.0131578542098848,1.0799980163574148,8.069999694824219,-1.4999940395535376,7.820000171661378,1.999999999999989,7.809999942779541,-0.0131578542098848
3120,2012-11-27,8.300000190734862,8.449999809265138,8.260000228881836,8.350000381469728,11535400.0,-0.007176969905071995,-1.923067894215631,-0.14705973100712172,53.68422215005514,47.29884003280112,-0.6164053704519636,-0.43954919908248336,0.4985653309621778,1.7593516326265153,35.26243277291166,0.18999958038330256,-0.1265154816463765,0.44450018405914093,-0.12428333895794097,1.0132837070762228,0.16010842255059998,0.7288919455676819,-1.1766239990234366,82.95458178383733,46.13450230884865,0.28439176150854106,11,-0.5500001907348615,-0.2850003242492658,1.0324997901916522,2.1999998092651385,-0.4900002479553205,1,-0.10843374393799199,1.0,8.359999656677246,1.0799980163574148,8.069999694824219,-1.4999940395535376,7.820000171661378,-0.10843374393799199
3121,2012-11-28,8.539999961853027,8.569999694824219,8.140000343322754,8.199999809265138,12998100.0,0.02891563440999345,1.1499988079059675,-6.799977111903199,66.3157979273129,49.98185272505512,-0.7853623056889516,-0.6515209897791872,0.2058683574379785,1.4948587498823098,33.45096975744847,0.42999935150146484,-0.047680498201766675,0.6454999685287479,0.0022033915668071558,1.2887965454906896,0.32385168004777753,0.9671482570097183,-1.3370263530883797,96.3414946175532,54.71974480119685,0.32164828848097077,11,-0.7300000190734863,-0.7300000190734863,0.7125000953674316,1.9600000381469727,-0.7100000381469727,2,-0.1639344381289266,-1.923067894215631,8.300000190734862,1.0,8.359999656677246,1.0799980163574148,8.069999694824219,-0.1639344381289266
3122,2012-11-29,8.479999542236326,8.720000267028809,8.350000381469728,8.630000114440918,13506900.0,-0.007025810290950174,1.242417586863594,-0.44117795554758465,67.37967887166486,52.47846397868486,-0.6143923947332288,-0.5745082738757601,0.219124956058371,1.5336006114919751,31.98871092044222,0.36999988555908025,-0.04639522584406919,0.5559995651245098,-0.13850204306390346,1.250501173312923,0.2087487610303036,0.9032503692187168,-1.1676638465869127,73.3332556265452,26.162597461347637,0.34725080409420683,11,-0.5949993133544904,-0.5949993133544904,0.18750047683715998,1.4450004100799578,-0.5699996948242179,3,-0.15448107743610928,1.1499988079059675,8.539999961853027,-1.923067894215631,8.300000190734862,1.0,8.359999656677246,-0.15448107743610928
3123,2012-11-30,8.470000267028809,8.510000228881836,8.319999694824219,8.470000267028809,19913200.0,-0.0011791598758601474,3.7500178814104856,-0.0,69.23079543063807,55.857907915485164,-0.48971874902519197,-0.5634700698981936,0.17646478562177492,1.5214286769755425,31.07283633538164,0.1900005340576172,-0.01905114983858347,0.5270002841949459,-0.20632947604005025,1.2603300444299421,0.16033540407744873,0.893665164312444,-1.0168981142414557,65.75344792223248,12.579935429225742,0.36666488011749804,11,-0.4100000858306885,-0.5850000381469727,0.04499983787536621,1.364999771118164,-0.28999996185302734,4,-0.1428571428571429,1.242417586863594,8.479999542236326,1.1499988079059675,8.539999961853027,-1.923067894215631,8.300000190734862,-0.1428571428571429
3124,2012-12-03,8.510000228881836,8.569999694824219,8.420000076293945,8.550000190734862,10521100.0,0.0047225455244357395,2.750038743517911,-100.0,69.72975160365664,58.235289096904424,-0.39750919459607026,-0.592084352831546,0.08834251993825859,1.462298783509933,30.034418654132978,0.14999961853027344,0.05273066294135287,0.5405002355575563,-0.23552130743382094,1.3165217785489336,0.15248946406186725,0.9285110070532454,-0.9302082646703376,63.79309210850842,6.515857408928582,0.38801077149568874,12,-0.36500000953674316,-0.625,-0.005000114440917969,1.3149998188018799,-0.03000068664550959,0,-0.13160990978532572,3.7500178814104856,8.470000267028809,1.242417586863594,8.479999542236326,1.1499988079059675,8.539999961853027,-0.13160990978532572
3125,2012-12-04,8.659999847412111,8.720000267028809,8.449999809265138,8.520000457763674,13837700.0,0.01762627667402361,1.076924769834589,-3.4999880790598317,80.89891974791885,61.91819009170234,-0.44366857662356196,-0.7390193702226977,-0.10644954018055763,1.2959229789209576,29.002661782947612,0.2700004577636701,0.1271520161537758,0.6644998788833636,-0.16833858047304417,1.4973383382397714,0.24808064920515882,1.0809191085615675,-0.9661870529188814,89.65509870530504,24.31495565358911,0.416419229678204,12,-0.42499971389770685,-0.7749996185302752,-0.15499973297119318,1.1650002002716047,-0.03999996185302912,1,-0.1351039372874332,2.750038743517911,8.510000228881836,3.7500178814104856,8.470000267028809,1.242417586863594,8.479999542236326,-0.1351039372874332
3126,2012-12-05,8.729999542236326,8.75,8.550000190734862,8.619999885559082,16800200.0,0.00808310578032323,1.6666539510576444,0.7857152588555731,91.51520318354359,67.47438679758774,-0.4128588260083621,-0.8054209554186258,-0.215226574910945,1.2110652744803545,28.322560586048684,0.1999998092651385,0.2240059588108032,0.7059995889663675,-0.18735352128605953,1.5993526992187936,0.259323033840154,1.152676144092581,-0.9335680004895384,95.3487340536892,21.19178036385138,0.4466765551262132,12,-0.44499945640563787,-0.8299994468688947,-0.27749943733215154,1.0950005054473895,0.010000228881837714,2,-0.10538369389434277,1.076924769834589,8.659999847412111,2.750038743517911,8.510000228881836,3.7500178814104856,8.470000267028809,-0.10538369389434277
3127,2012-12-06,8.869999885559082,8.880000114440918,8.590000152587889,8.720000267028809,16157000.0,0.01603669537958452,2.4117627259365846,1.3636371517994377,91.9540755924846,71.84693429639483,-0.43388060641865245,-0.917648838801906,-0.3825384351623011,1.0554331294382475,27.336317589155236,0.2899999618530291,0.2935908750137788,0.7984999418258667,-0.16947720908226138,1.766477092733994,0.31451136637180355,1.2824885172799307,-0.9591401288219084,98.21424618062238,15.283322196111385,0.48398857545406376,12,-0.434999942779541,-0.9049997329711914,-0.4174997806549072,0.9550001621246338,-0.21000003814697088,3,-0.1172491516652906,1.6666539510576444,8.729999542236326,1.076924769834589,8.659999847412111,2.750038743517911,8.510000228881836,-0.1172491516652906
3128,2012-12-07,8.800000190734863,8.960000038146973,8.739999771118164,8.949999809265137,10797500.0,-0.007891735707706404,1.588237274063436,-1.0,88.888938927417,75.5108203816324,-0.2787546480411134,-0.812932617986247,-0.3331672838765378,1.1116303468115252,26.279003093612985,0.2200002670288086,0.36222702145966146,0.6800002336502082,-0.33317603371138027,1.6931765010117967,0.17341209996941487,1.1865883673310025,-0.7534607839191647,70.37039653427665,-16.79305559827084,0.506588133680794,12,-0.25,-0.7950000762939453,-0.43000006675720215,1.0249998569488525,-0.07000064849853693,4,-0.10113640045824057,2.4117627259365846,8.869999885559082,1.6666539510576444,8.729999542236326,1.076924769834589,8.659999847412111,-0.10113640045824057
3129,2012-12-10,8.630000114440918,8.800000190734863,8.520000457763674,8.670000076293945,11268200.0,-0.01931819006923785,-1.153850103987486,0.2666670905229963,77.84435104390326,78.19527914761552,-0.07423377126326614,-0.6062845334582025,-0.18522935371658988,1.264623546865817,25.10251301766492,0.27999973297118963,0.44553291711350695,0.46700015068054235,-0.5565765887610681,1.4905768901221537,-0.044788219040263755,0.9787885204013484,-0.43730700661221533,35.29416164585391,-50.443738183193126,0.5117883697208057,12,-0.07999992370605469,-0.625,-0.3250000476837158,0.4550001621246338,0.059999465942381036,0,-0.052143662027551385,1.588237274063436,8.800000190734863,2.4117627259365846,8.869999885559082,1.6666539510576444,8.729999542236326,-0.052143662027551385
3130,2012-12-11,8.640000343322754,8.699999809265138,8.550000190734862,8.640000343322754,13108800.0,0.0011587750578476719,1.5000158947134035,-0.0,76.433162998003,79.31943082213664,-0.03456827786809491,-0.5781966749974323,-0.22149894570237016,1.2317537673626902,23.616557722413738,0.149999618530277,0.49475443726609925,0.4340003728866577,-0.5940770265486854,1.4620777723220009,-0.08003832683101386,0.9480390726043293,-0.3245381266431284,27.272727272726975,-54.32050068028209,0.5140386997176718,12,-4.76837158203125e-07,-0.6350002288818359,-0.5725002288818359,0.3899996280670166,0.039999961853027344,1,-0.018518610500991572,-1.153850103987486,8.630000114440918,1.588237274063436,8.800000190734863,2.4117627259365846,8.869999885559082,-0.018518610500991572
3131,2012-12-12,8.479999542236326,8.800000190734863,8.399999618530272,8.689999580383299,11347500.0,-0.018518610500991572,-1.1621659239173956,-100.0,69.18604119265913,79.52013774669156,0.129661728294856,-0.36442196327957355,-0.08468789932191534,1.3634113073159924,21.94333920573151,0.4000005722045916,0.5139772814321617,0.22799959182739116,-0.7599189726627991,1.2159181563175823,-0.26595969041770395,0.7219588740724863,0.4800004959106463,14.28568995730603,-63.43632580828847,0.49395928224509544,12,0.16000032424926935,-0.4749994277954084,-0.40499949455261053,0.5500004291534442,0.4000005722045916,2,0.01650947533964553,1.5000158947134035,8.640000343322754,-1.153850103987486,8.630000114440918,1.588237274063436,8.800000190734863,0.01650947533964553
3132,2012-12-13,8.340000152587889,8.569999694824219,8.25,8.489999771118164,9228300.0,-0.016509362878045275,1.0645177168382258,0.7142837680119611,58.38511413891425,78.31506204761114,0.27682486729304223,-0.15519598028773096,0.02904967894992616,1.478436412431284,19.923687395685125,0.31999969482421875,0.5414779505016707,0.039000201225279696,-0.8554246405091295,0.9334250429596889,-0.4082122196419249,0.4862126220924843,0.6087998771667493,12.676077148218193,-59.77509072866234,0.44721242086720436,12,0.2649998664855975,-0.3350000381469709,-0.24250006675720037,0.6549999713897723,0.9700002670288104,3,0.04796158407816775,-1.1621659239173956,8.479999542236326,1.5000158947134035,8.640000343322754,-1.153850103987486,8.630000114440918,0.04796158407816775
3133,2012-12-14,8.210000038146973,8.380000114440918,8.149999618530272,8.310000419616701,7885200.0,-0.01558754341276325,-1.0909019975031036,0.6666709052299672,44.82759527871649,75.54815578928445,0.40908508413734523,0.03985450674539237,0.12815684569319075,1.585007495505554,17.901444331853938,0.2300004959106463,0.5186685445321313,-0.13099992275238037,-0.9233820503819192,0.6613822048771594,-0.5271909865671507,0.26519114106238906,0.7108479904174807,9.230825661152727,-57.63547121166345,0.3961910638147698,12,0.3449997901916504,-0.2049999237060547,-0.09249997138977051,0.7500002384185791,0.8999996185302734,4,0.05481118235983651,1.0645177168382258,8.340000152587889,-1.1621659239173956,8.479999542236326,1.5000158947134035,8.640000343322754,0.05481118235983651
3134,2012-12-17,8.319999694824219,8.350000381469728,8.149999618530272,8.25,8772500.0,0.01339825288259977,2.0769095337304204,-0.699994277975917,50.66665056015692,72.18901476842203,0.3009473648319716,0.002437854308386278,-0.009515436746756478,1.4527789544267886,15.175021337085926,0.20000076293945668,0.5000852821948527,-0.06700024604797328,-0.7247508183505982,0.5907503262546507,-0.39587553219928573,0.2618750401033392,0.5545974291381839,26.153834867769703,-37.07967857713,0.32887528615131206,12,0.2350001335144043,-0.3149995803833008,-0.17499959468841553,0.640000581741333,0.8400001525878906,0,0.04927882962149188,-1.0909019975031036,8.210000038146973,1.0645177168382258,8.340000152587889,-1.1621659239173956,8.479999542236326,0.04927882962149188
3135,2012-12-18,8.619999885559082,8.670000076293945,8.399999618530272,8.449999809265138,12543900.0,0.03605771655514478,1.000000000000013,2.4285831062670047,52.56410099659001,67.86111452542718,-0.005949131354835657,-0.23726919994651396,-0.34007561005012477,1.128236566473241,12.50859956242783,0.35000038146972656,0.48623408537701174,0.18699994087219274,-0.39247712090679165,0.7664770026511762,-0.10273859001729946,0.47673847176168493,0.21112138807739278,72.30766973553908,12.714249852762826,0.2897385308894918,12,-0.06500005722045898,-0.6149997711181641,-0.4449998140335083,0.3400003910064697,0.8000001907348615,1,0.008120614356559974,2.0769095337304204,8.319999694824219,-1.0909019975031036,8.210000038146973,1.0645177168382258,8.340000152587889,0.008120614356559974
3136,2012-12-19,8.710000038146973,8.859999656677246,8.670000076293945,8.75,10109400.0,0.010440853107047676,-2.1666626930198922,-0.23529378765609643,57.23272364123841,64.00318653084427,-0.11072887913563356,-0.27024191785164753,-0.4563514693670534,1.005825171654422,10.2732645649751,0.23999977111816406,0.4700094116219038,0.23200008869171107,-0.2795753829591554,0.7435755603425767,-0.02378764713372128,0.4877878245171434,-0.560000419616701,78.87329429984867,20.14964465252619,0.2557877358254328,12,-0.1550002098083496,-0.7049999237060547,-0.5325000286102295,0.2500002384185791,0.7399997711181641,2,-0.003444286204340119,1.000000000000013,8.619999885559082,2.0769095337304204,8.319999694824219,-1.0909019975031036,8.210000038146973,-0.003444286204340119
3137,2012-12-20,8.449999809265138,8.729999542236326,8.430000305175781,8.689999580383299,8287400.0,-0.029850772415972116,-1.1428610354223305,5.999999999999911,49.456509344970975,59.621805466128045,0.0932335232882,0.041504235815011725,-0.22457801853848736,1.2280604473430916,8.15131601792189,0.2999992370605451,0.41200875950824845,-0.05950012207031108,-0.4676010572838223,0.34860081314320013,-0.2635505896770667,0.14455034553644452,-0.285800189971928,42.253545720622185,-14.937251571160452,0.2040504676067556,12,0.05499982833862127,-0.4449996948242205,-0.29499971866607844,0.5100004673004133,0.8200006484985334,3,0.050887611228617846,-2.1666626930198922,8.710000038146973,1.000000000000013,8.619999885559082,2.0769095337304204,8.319999694824219,0.050887611228617846
3138,2012-12-21,8.340000152587889,8.380000114440918,8.149999618530272,8.199999809265138,18962800.0,-0.013017711143216704,1.0909110613081956,-0.5833353201567144,45.54973586714463,56.03351489093264,0.14652928107264707,0.18210542987297806,-0.13821774248139107,1.3039025834465914,6.954833968714398,0.30000019073486683,0.32537340679487414,-0.18299980163574325,-0.5451628873255157,0.17916328405402915,-0.36408134448062945,-0.0019182587908570525,0.5199995040893572,26.76063716186532,-28.37247472836671,0.18108154284488628,12,0.16499948501587092,-0.3350000381469709,-0.2925001382827741,0.5899999141693133,0.9099998474121112,4,0.11630698432635178,-1.1428610354223305,8.449999809265138,-2.1666626930198922,8.710000038146973,1.000000000000013,8.619999885559082,0.11630698432635178
3139,2012-12-24,8.25,8.319999694824219,8.189999580383299,8.289999961853027,2521800.0,-0.010791385004946585,1.6000171662359568,-0.28571331257962185,38.91892532783186,51.86526626091363,0.19775371243412287,0.27767888851381883,-0.06758733733300559,1.3599927906065918,6.833772772952335,0.15000057220458984,0.2142934267906753,-0.2674999713897712,-0.643174763507421,0.10817482072787854,-0.4553373674485961,-0.07966257533094634,0.5957996559143073,14.08456001364716,-35.16646735185559,0.18783739605882507,12,0.25499963760375977,-0.24499988555908203,-0.2124999761581421,0.6800000667572021,1.260000228881836,0,0.10424238262754493,1.0909110613081956,8.340000152587889,-1.1428610354223305,8.449999809265138,-2.1666626930198922,8.710000038146973,0.10424238262754493
3140,2012-12-26,7.4000000953674325,8.369999885559082,7.190000057220459,8.25,30435700.0,-0.10303029147061427,1.1651379437813199,21.250017881410464,24.714845097761625,46.92402225036946,0.9536482852401305,1.1139064792165128,0.750832095678855,2.1727118373883174,7.627496475037537,1.179999828338623,0.0829634659666798,-1.0724998712539664,-1.693428661059916,-0.45157108144801583,-1.3829642661569421,-0.7620354763509907,1.4318835597991937,12.574855599682886,-29.570941727192086,0.31046439490297517,12,0.62499976158142,0.6749999523162833,0.45000004768371493,1.3949999809265128,1.8799996376037607,2,0.23783780126522913,1.6000171662359568,8.25,1.0909110613081956,8.340000152587889,-1.1428610354223305,8.449999809265138,0.23783780126522913
3141,2012-12-27,7.139999866485597,7.269999980926514,6.980000019073486,7.179999828338622,35280900.0,-0.03513516561230878,1.636360089645277,0.04705878393047173,18.54545965273431,42.49739397412724,1.1215200384693107,1.3319333737427046,0.9797704400836045,2.394019862565581,8.23065984974977,0.4200000762939462,-0.022285724675171537,-1.2625000953674315,-2.121431490667317,-0.4035687000675452,-1.691965793017375,-0.8330343977174888,1.6262084447631837,9.142850914778338,-24.840321882880644,0.4294656976499431,12,0.7799999713897696,0.8300001621246329,0.6725003719329825,1.6550002098083487,2.320000171661376,3,0.3193277664486278,1.1651379437813199,7.4000000953674325,1.6000171662359568,8.25,1.0909110613081956,8.340000152587889,0.3193277664486278
3142,2012-12-28,7.170000076293945,7.210000038146973,7.050000190734862,7.079999923706055,19906700.0,0.004201710135761649,-1.1333367241839571,-2.250005960470262,19.926208157114772,39.730573182838164,1.014821231854114,1.263541688993957,0.9197060377019319,2.3212769606489427,9.379067713076186,0.15999984741211026,-0.13053360239389455,-1.1669999122619625,-2.185938449389397,-0.1480613751345281,-1.6764691808256806,-0.6575306436982453,1.4890357374243166,13.571431734123793,-15.155948415040191,0.5094692685637174,12,0.7499997615814209,0.7999999523162842,0.627500057220459,1.625,2.3299999237060547,4,0.3179915911729927,1.636360089645277,7.139999866485597,1.1651379437813199,7.4000000953674325,1.6000171662359568,8.25,0.3179915911729927
3143,2012-12-31,7.260000228881836,7.289999961853027,7.079999923706055,7.139999866485597,11254400.0,0.01255232240309967,1.333335982431183,1.3333350993938782,23.95438537709643,36.762543718053664,0.867074174791215,1.1365130674562174,0.7916857767888974,2.192295982321669,10.40154821877734,0.21000003814697266,-0.22277657015393615,-1.0164997577667236,-2.140463999589244,0.10746448405579656,-1.5784818786779837,-0.45451763685546354,1.2982934371577386,20.143901921105055,-7.4325633487081255,0.5619821209112601,12,0.6599996089935303,0.7099997997283936,0.5374999046325684,1.5349998474121094,2.0199995040893572,0,0.2768595269302643,-1.1333367241839571,7.170000076293945,1.636360089645277,7.139999866485597,1.1651379437813199,7.4000000953674325,0.2768595269302643
3144,2013-01-02,7.389999866485597,7.579999923706055,7.179999828338622,7.449999809265138,18853200.0,0.017906285606795747,1.4999992549423593,-0.4999980131845113,27.27272254376456,33.95239055662862,0.6607676421627291,0.9679298744830573,0.6234256167105476,2.0147341095027693,11.355139013084818,0.40000009536743253,-0.28408359131900696,-0.8305001020431506,-2.0154313005425637,0.3544310964562625,-1.4229657012928572,-0.23803450279344407,1.0735961807360122,29.4963947333846,1.8037854681969385,0.5924655992497067,1,0.5299999713897696,0.5800001621246329,0.41750025749206454,1.395000457763671,2.070000171661376,2,0.2516914975803577,1.333335982431183,7.260000228881836,-1.1333367241839571,7.170000076293945,1.636360089645277,7.139999866485597,0.2516914975803577
3145,2013-01-03,7.489999771118164,7.6599998474121085,7.329999923706055,7.46999979019165,14383500.0,0.01353178706891156,-1.200001589458704,-0.3333333333333333,31.59851439498928,31.10414508482316,0.42870326571060247,0.8177064675596277,0.49101879718772246,1.8653545469969437,12.447868003534055,0.3299999237060538,-0.3118726252320698,-0.6720001935958866,-1.8808552086754187,0.5368548214836455,-1.2764277011356526,-0.06757268605612055,0.8845805144145569,74.9999824692178,43.727324555183635,0.6044275075397658,1,0.3650000095367423,0.48000025749206543,0.3950004577636719,1.2800002098083496,2.060000419616699,3,0.26969299325654195,1.4999992549423593,7.389999866485597,1.333335982431183,7.260000228881836,-1.1333367241839571,7.170000076293945,0.26969299325654195
3146,2013-01-04,7.809999942779541,7.8499999046325675,7.420000076293945,7.510000228881836,17510700.0,0.04272365573298331,1.2631591495726715,15.0,40.76654803336267,30.138593827977793,-0.03619375721344298,0.4482292272700068,0.18228175279726155,1.4950987997344924,13.301180163190073,0.42999982833862216,-0.3546384385434571,-0.30600004196167063,-1.493680679327074,0.8816805954037328,-0.8998403606443723,0.2878402767210311,0.4809055267656266,95.0000029802334,58.839664618151474,0.5938403186827016,1,-0.12999987602233887,0.16000008583068848,0.07249999046325684,0.9600000381469727,1.6399998664855957,4,0.18822020498869385,-1.200001589458704,7.489999771118164,1.4999992549423593,7.389999866485597,1.333335982431183,7.260000228881836,0.18822020498869385
3147,2013-01-07,7.829999923706055,7.980000019073486,7.730000019073486,7.789999961853027,11854900.0,0.0025608170388020657,-2.125002980235081,0.13333333333333333,43.11594052666313,29.868172123479848,-0.17141571273417977,0.36503572564285314,0.17755569757788336,1.4217349210899979,13.647303356593374,0.25,-0.4292959000770651,-0.23400006294250453,-1.3727417827660062,0.9047416568809963,-0.8033709228542545,0.3353707969692463,0.38225121881081137,83.33332450301653,41.958631461437086,0.5693708599117505,1,-0.1549999713897705,0.1400001049041748,-0.019999980926513672,0.8900003433227539,1.5600004196166992,0,0.20817370757641274,1.2631591495726715,7.809999942779541,-1.200001589458704,7.489999771118164,1.4999992549423593,7.389999866485597,0.20817370757641274
3148,2013-01-08,7.9099998474121085,8.109999656677246,7.869999885559082,7.9000000953674325,14706300.0,0.010217104021143841,-5.85711950191075,0.2499940395297937,42.49084664954708,30.265052270337094,-0.3562937702579765,0.22655614277489367,0.10891615848585534,1.2902105905096297,13.634514252315496,0.2799997329711914,-0.5269915055361576,-0.10950012207031268,-1.1954772525972066,0.9764770084565813,-0.6524886873337605,0.4334884431931343,0.22831622769815407,78.49464019553396,33.74075788651026,0.5429885652634472,1,-0.2349998950958243,0.060000181198121005,-0.02499961853027255,0.8100004196167001,1.6100006103515634,1,0.20101140117064453,-2.125002980235081,7.829999923706055,1.2631591495726715,7.809999942779541,-1.200001589458704,7.489999771118164,0.20101140117064453
3149,2013-01-09,8.180000305175781,8.189999580383299,7.96999979019165,8.060000419616701,17503200.0,0.034134066115312,2.1428892567388607,12.00028610939111,41.8518619249522,32.16916525113604,-0.7121590295105769,-0.08314881853997846,-0.14506274361960791,0.9730857812476046,14.349522008040323,0.2799997329711905,-0.5914470500222908,0.1830003261566162,-0.8677958629532032,1.2337965152664356,-0.3423977683982926,0.7083984207115259,-1.200000286102295,98.83729311635406,55.1906727044248,0.5253980945549096,1,-0.5950005054473886,-0.21000027656555176,-0.20750010013580322,0.5099997520446777,1.1700000762939453,2,0.1344742526597955,-5.85711950191075,7.9099998474121085,-2.125002980235081,7.829999923706055,1.2631591495726715,7.809999942779541,0.1344742526597955
3150,2013-01-10,8.479999542236326,8.5,8.210000038146973,8.25,17807200.0,0.036674721988790626,1.1481442235691377,1.916664679843293,46.048101237613665,35.22501431612264,-0.9419004352566382,-0.41713631365534987,-0.43038214036269906,0.6246735165340418,15.156016304975639,0.31999969482421875,-0.6367462866652964,0.49099960327148295,-0.5414608299433912,1.523460036486357,-0.025230613335955,1.00722981987892,-1.4757995319366435,98.14810563180029,56.52195224338992,0.5162302166074371,1,-0.7049994468688947,-0.5099995136260969,-0.464999318122862,0.21000051498413264,0.8000001907348668,3,0.11556610245431731,2.1428892567388607,8.180000305175781,-5.85711950191075,7.9099998474121085,-2.125002980235081,7.829999923706055,0.11556610245431731
3151,2013-01-11,8.619999885559082,8.640000343322754,8.430000305175781,8.430000305175781,8996700.0,0.01650947533964553,-1.2105315993153607,0.826086776242688,53.046596391009174,38.905057453222014,-0.9497626905553354,-0.5756228904987619,-0.5544179338193658,0.43115390910426044,15.867758584143147,0.21000003814697266,-0.6609252837399726,0.6239999294281002,-0.4242547013111988,1.6722545601673993,0.0998726140584516,1.1481272447977497,-1.5559678756713868,97.80214828163145,53.93150508413176,0.5241273153696495,1,-0.7599997520446777,-0.6499998569488525,-0.5599997043609619,0.07000017166137695,0.619999885559082,4,0.10788866792606266,1.1481442235691377,8.479999542236326,2.1428892567388607,8.180000305175781,-5.85711950191075,7.9099998474121085,0.10788866792606266
3152,2013-01-14,8.739999771118164,8.760000228881836,8.390000343322754,8.630000114440918,12004600.0,0.013921100597706015,3.93331298835886,0.578946840068464,57.14284984432975,42.59266461624793,-0.9204309225521694,-0.7000091405904172,-0.6609206239831344,0.2855720499013543,16.23027235962186,0.36999988555908203,-0.5589934339373821,0.7239998340606686,-0.366309539360973,1.8143092074823102,0.1788451473498469,1.2691545207714894,-1.5814096612243658,97.75275842153032,49.581404961868046,0.545154686710821,1,-0.7699997425079346,-0.7699997425079346,-0.647499680519104,-0.1549997329711914,0.7300004959106428,0,0.08123570443253425,-1.2105315993153607,8.619999885559082,1.1481442235691377,8.479999542236326,2.1428892567388607,8.180000305175781,0.08123570443253425
3153,2013-01-15,8.659999847412111,8.720000267028809,8.569999694824219,8.710000038146973,8006500.0,-0.009153309588224134,3.285690930641272,-0.45454860719764645,57.347667616808906,45.93432517991953,-0.6939309236554294,-0.6161585665975107,-0.5745224214974289,0.34086181202414423,16.307082495657582,0.1700000762939453,-0.40437989912308225,0.6214999198913596,-0.5036811294288963,1.7466809692116154,0.05890939523123073,1.1840904445514875,-1.3732969279992702,87.34173089377968,33.418653373741435,0.562590524660128,1,-0.6149997711181658,-0.6899998188018817,-0.45999979972839533,-0.0749998092651385,1.2300004959106428,1,0.08429567075902322,3.93331298835886,8.739999771118164,-1.2105315993153607,8.619999885559082,1.1481442235691377,8.479999542236326,0.08429567075902322
3154,2013-01-16,8.729999542236326,8.760000228881836,8.609999656677246,8.619999885559082,5613400.0,0.00808310578032323,-1.3076990793382974,-2.1999847412691875,83.0845674362883,51.65499774006386,-0.6189517145345516,-0.6892029831640052,-0.6336323406991653,0.24343404634356247,16.421572516494848,0.15000057220458984,-0.24363192979432569,0.6709996223449686,-0.4901412390246911,1.8321404837146282,0.09042919166013874,1.2515700530297984,-1.3254328380659661,94.5453315924445,33.92997581056084,0.5805704306848297,1,-0.6399993896484357,-0.8099997043609601,-0.4524993896484357,-0.30999946594238104,1.1200008392334002,2,0.09049266402652911,3.285690930641272,8.659999847412111,3.93331298835886,8.739999771118164,-1.2105315993153607,8.619999885559082,0.09049266402652911
3155,2013-01-17,8.689999580383299,8.850000381469727,8.529999732971191,8.710000038146973,17066200.0,-0.004581897359731246,1.1333295186506196,-0.18182291079651303,93.29609385010427,57.491613941924044,-0.4367609623351232,-0.6784757370036569,-0.5881409605209829,0.25613356966065304,17.764247728414322,0.32000064849853516,-0.09366054930836931,0.6274996757507303,-0.5411588522812405,1.7961582037827002,0.043170411734745784,1.2118289397667148,-1.1769981942360204,65.21722003959782,-1.8302000761554638,0.584329264015985,1,-0.39999938011169256,-0.7699997425079328,-0.4124994277954084,-0.3649992942810041,1.3500003814697283,3,0.07594946294086191,-1.3076990793382974,8.729999542236326,3.285690930641272,8.659999847412111,3.93331298835886,8.739999771118164,0.07594946294086191
3156,2013-01-18,8.680000305175781,8.699999809265138,8.5,8.579999923706055,8266800.0,-0.0011506646364045636,1.8571525885558111,-4.999904634750653,92.65540863092144,62.99599928684163,-0.3244984561124973,-0.7070921872422193,-0.5732979807247318,0.24105184294986515,18.53469598685564,0.1999998092651385,0.051390213314906674,0.6190003871917718,-0.546230866973298,1.7842316413568415,0.036384760109237746,1.2016160142743066,-1.0332990194962575,63.04346473996828,-10.323480552223138,0.5826156270825348,1,-0.32000017166137695,-0.760000467300415,-0.3575003147125244,-0.4050002098083496,1.599999427795412,4,0.06912435561063734,1.1333295186506196,8.689999580383299,-1.3076990793382974,8.729999542236326,3.285690930641272,8.659999847412111,0.06912435561063734
3157,2013-01-22,8.880000114440918,8.930000305175781,8.579999923706055,8.640000343322754,10979300.0,0.023041451870212448,1.058824849375624,2.399988555951859,93.08514442853311,68.6175879289512,-0.4021866719064988,-0.920415914506453,-0.7582931097627164,0.01640038341736272,20.019444004888182,0.35000038146972656,0.1899598619666314,0.7975001811981208,-0.4129433045368778,2.0079436669331203,0.19227843833062153,1.4027219240656201,-1.1129689191823742,88.37205691879136,7.931015627973807,0.6052217428674997,1,-0.43000006675720215,-0.9249999523162842,-0.5575001239776611,-0.6050000190734863,1.2200002670288086,1,0.04054050135560283,1.8571525885558111,8.680000305175781,1.1333295186506196,8.689999580383299,-1.3076990793382974,8.729999542236326,0.04054050135560283
3158,2013-01-23,9.3100004196167,9.380000114440918,8.729999542236326,8.880000114440918,27889300.0,0.04842345716600871,1.2807049832019444,1.7916696469017477,94.03673266635897,74.41590690021862,-0.6847179050564627,-1.3428698511961148,-1.1650813117763263,-0.43440470391499275,21.09573689895392,0.6500005722045916,0.2978566579680706,1.1790004730224606,-0.1470923123266079,2.505093258371529,0.5159540803479263,1.8420468656969948,-1.403412931168087,92.04549025897673,4.947127387773847,0.6630463926745342,1,-0.5150003433227539,-1.130000352859497,-1.005000352859497,-1.0350003242492676,0.9600000381469727,2,0.01718580453283103,1.058824849375624,8.880000114440918,1.8571525885558111,8.680000305175781,1.1333295186506196,8.689999580383299,0.01718580453283103
3159,2013-01-24,9.109999656677246,9.25,9.039999961853027,9.199999809265137,11419700.0,-0.02148235810151422,1.2105205039401696,-0.2093025318926208,85.52631744057217,78.80237536721401,-0.3787535245708611,-1.133238311800575,-0.9417796153091551,-0.25562489644585185,22.2301939984077,0.2700004577636719,0.40050409225677264,0.9359997272491452,-0.4602568701225085,2.332256324620798,0.23787142856331833,1.634128025934972,-0.9971344005897116,69.31813378965198,-18.512892165190962,0.6981282986858265,1,-0.22499942779541016,-0.929999589920044,-0.8299996852874756,-0.8349995613098145,1.2000007629394531,3,0.08562027618451107,1.2807049832019444,9.3100004196167,1.058824849375624,8.880000114440918,1.8571525885558111,8.680000305175781,0.08562027618451107
3160,2013-01-25,9.15999984741211,9.359999656677246,9.119999885559082,9.18000030517578,8462800.0,0.005488495347880207,-3.7999771119037176,0.22222693171701496,83.58209132263032,82.19520813739413,-0.36001080558713916,-1.1010758622337526,-0.9677398377479278,-0.32980448486950564,21.435470810009775,0.25,0.5106431687239521,0.8979999303817756,-0.5146138802821074,2.3106137410456586,0.191693025049835,1.6043068357137171,-0.8697357111551014,74.99997290698317,-11.431648206119348,0.7063069053319414,1,-0.27499961853027344,-0.9799997806549072,-0.8799998760223389,-0.8849997520446777,1.2100000381469727,4,0.07532757047507554,1.2105205039401696,9.109999656677246,1.2807049832019444,9.3100004196167,1.058824849375624,8.880000114440918,0.07532757047507554
3161,2013-01-28,9.420000076293944,9.489999771118164,9.149999618530273,9.1899995803833,8544000.0,0.028384304935910043,-1.1935464023454203,-11.499761586878675,85.33333672417545,85.327484457377,-0.5527216573791911,-1.2453561948520822,-1.193090869638624,-0.6079275643792403,20.37036331829693,0.3400001525878906,0.6188973280815997,1.0440001487731916,-0.3552988978150431,2.4432991953614263,0.34435062547907513,1.743649672067309,-0.9771729030911889,92.30772455365918,5.257643534876294,0.6996495232941173,1,-0.4250001907348615,-1.1850001811981183,-1.140000104904173,-1.144999980926512,1.0399999618530291,0,0.06581739708467249,-3.7999771119037176,9.15999984741211,1.2105205039401696,9.109999656677246,1.2807049832019444,9.3100004196167,0.06581739708467249
3162,2013-01-29,9.449999809265137,9.470000267028807,9.25,9.260000228881836,10042900.0,0.0031846850029959572,-1.09524025776448,0.8260833509555445,85.00000216744193,88.39996607411399,-0.526816947835755,-1.1550036470049019,-1.1809308366471516,-0.6557403374699469,19.24769609423808,0.22000026702880682,0.7009056153191864,0.9599998950958248,-0.3964505672024359,2.3164503573940856,0.2817746639466936,1.6382251262449552,-0.8396250203959159,94.73684870965396,6.3317343234447065,0.6782252311491306,1,-0.4549999237060547,-1.2149999141693115,-1.1699998378753662,-1.174999713897705,0.9200000762939453,1,0.08783068152999252,-1.1935464023454203,9.420000076293944,-3.7999771119037176,9.15999984741211,1.2105205039401696,9.109999656677246,0.08783068152999252
3163,2013-01-30,9.270000457763672,9.600000381469727,9.25,9.43000030517578,10116200.0,-0.01904755080788323,-2.4999904632932157,-0.8421063198630628,75.82940337917309,87.59383673443452,-0.28070891727127467,-0.8608346388637216,-0.9616059711607541,-0.49366385949956637,18.426486945385562,0.35000038146972656,0.7493100882272135,0.6795005321502678,-0.5881783575718362,1.947179421872372,0.04566108728921492,1.3133399770113199,-0.5188856717346209,41.071486351398065,-44.11323557089948,0.633839444861052,1,-0.2200002670288086,-0.9800002574920654,-1.015000581741333,-0.9950003623962402,1.419999122619629,2,0.08953612542822742,-1.09524025776448,9.449999809265137,-1.1935464023454203,9.420000076293944,-3.7999771119037176,9.15999984741211,0.08953612542822742
3164,2013-01-31,9.25,9.359999656677246,9.170000076293944,9.300000190734863,7197900.0,-0.002157546577780556,1.2353007175034008,0.31250149011754397,71.03826475042405,85.12074461224783,-0.20024749370023365,-0.731866057549384,-0.9013792283526794,-0.49427959972251934,18.398388021050515,0.18999958038330256,0.7780418454267206,0.5665000677108765,-0.5991536975023593,1.7321538329241113,-0.016326814895741393,1.1493269503174943,-0.3460858067916277,27.083329194126165,-54.12924092775468,0.5828268826066174,1,-0.19999980926513672,-0.9599997997283936,-0.9950001239776611,-1.0850000381469727,1.4399995803833008,3,0.11027031975823487,-2.4999904632932157,9.270000457763672,-1.09524025776448,9.449999809265137,-1.1935464023454203,9.420000076293944,0.11027031975823487
3165,2013-02-01,9.510000228881836,9.539999961853027,9.300000190734863,9.380000114440918,8208900.0,0.02810813285209046,1.5263189595892164,-2.5999923706345727,72.82052385579864,82.91686852612307,-0.3706792180879557,-0.8777777040749832,-1.1269739350642602,-0.7766272044423452,18.73345424288321,0.28999996185302734,0.8227531874242544,0.7255002737045295,-0.35140526775010095,1.8024058151591609,0.1870475029772134,1.2639530444318456,-0.48079052178641923,80.0,0.8493043309254205,0.5384527707273156,2,-0.4200000762939453,-1.2200000286102295,-1.255000352859497,-1.3650002479553223,1.0699996948242205,4,0.08412199489809313,1.2353007175034008,9.25,-2.4999904632932157,9.270000457763672,-1.09524025776448,9.449999809265137,0.08412199489809313
3166,2013-02-04,9.279999732971193,9.529999732971193,9.260000228881836,9.420000076293944,6427700.0,-0.024185119913260555,-2.0000052982097545,-1.076924769834547,63.10679252078765,79.58594053637358,-0.05209690755276242,-0.5607519110763786,-0.8680773511304132,-0.5713367462604495,19.59760468354353,0.26999950408935725,0.8034952247459621,0.4219997882843032,-0.572354921935446,1.4163544985040524,-0.07517756682557142,0.9191771433941778,-0.1480477044884001,25.58129735100585,-49.100667382666664,0.49717735510987476,2,-0.11499977111816584,-0.9899995326995867,-1.229999780654909,-1.22999954223633,1.4200000762939435,0,0.117456916374167,1.5263189595892164,9.510000228881836,1.2353007175034008,9.25,-2.4999904632932157,9.270000457763672,0.117456916374167
3167,2013-02-05,9.460000038146973,9.5600004196167,9.399999618530273,9.5600004196167,7121000.0,0.01939658516758902,2.200003814682714,0.7142866874204036,68.51851606565343,76.75058313629519,-0.1577625386768684,-0.6454689826823241,-1.0168165608617343,-0.7709401351181864,20.901900976901285,0.28000068664550604,0.7804697943228529,0.5205000877380375,-0.38204557251324367,1.4230457479893186,0.0692272576123969,0.971772917863678,-0.24379930612653133,67.44180372952941,-5.405853305032068,0.45127283012564096,2,-0.1399998664855957,-1.1349997520446777,-1.5150001049041748,-1.4449999332427979,1.390000343322754,1,0.1057082448168658,-2.0000052982097545,9.279999732971193,1.5263189595892164,9.510000228881836,1.2353007175034008,9.25,0.1057082448168658
3168,2013-02-06,9.5,9.5600004196167,9.43000030517578,9.5,6958300.0,0.004228325760225138,1.1666534212827127,-0.0,68.0751190525229,74.8115610931786,-0.1877172289614908,-0.5905187297334749,-1.0325055530532392,-0.8327450035066555,22.63926526902502,0.13000011444091975,0.7649857790715515,0.48100004196166957,-0.3133458983521802,1.2753459822755193,0.08382707180474469,0.8781730121185944,-0.23999977111816406,84.61529056474593,13.9127576295554,0.39717297015692526,2,-0.1399998664855957,-1.1599998474121094,-1.5550000667572021,-1.4849998950958252,1.1999998092651367,2,0.09157893532200867,2.200003814682714,9.460000038146973,-2.0000052982097545,9.279999732971193,1.5263189595892164,9.510000228881836,0.09157893532200867
3169,2013-02-07,9.279999732971193,9.5,9.15999984741211,9.470000267028807,9249200.0,-0.023157922845137513,1.720001220703125,-100.0,62.77055848125609,72.49916855524813,0.06585932240237646,-0.29922532593074713,-0.7995984950456734,-0.6344535805880778,24.274225959462907,0.3400001525878906,0.7249030472339868,0.2059998035430919,-0.4899859077736757,0.9019855148598594,-0.14199305211529278,0.5539926592014766,0.3200006484985334,29.99992847452903,-39.68641460418124,0.347992855658384,2,0.09500026702880682,-0.8899996280670184,-1.3349997997283953,-1.2649996280670184,1.2400007247924787,3,0.1519396431017639,1.1666534212827127,9.5,2.200003814682714,9.460000038146973,-2.0000052982097545,9.279999732971193,0.1519396431017639
3170,2013-02-08,9.460000038146973,9.479999542236328,9.25,9.289999961853027,7550700.0,0.01939658516758902,1.1904813805631245,-0.894734728705533,65.72578582879798,70.32055178909509,-0.07499751771352337,-0.4237688720206627,-0.9624000218506552,-0.8345380688720834,25.846126778361118,0.22999954223632812,0.6374261226614202,0.33700008392333913,-0.31978973257955445,0.9937899004262327,0.00860517567189234,0.6653949921747859,0.13120033264160114,74.99994039544049,4.288529735474427,0.32839490825144674,2,-0.07999992370605469,-0.994999885559082,-1.5150001049041748,-1.4449999332427979,0.8599996566772479,4,0.13002109273535067,1.720001220703125,9.279999732971193,1.1666534212827127,9.5,2.200003814682714,9.460000038146973,0.13002109273535067
3171,2013-02-11,9.550000190734863,9.5600004196167,9.399999618530273,9.460000038146973,5033800.0,0.00951375816331601,1.9090893327784713,0.529412424687812,64.13500632562996,68.00221891778266,-0.1616132475643557,-0.46432979755577897,-1.0415380785637307,-0.9465383629681714,27.245200203185316,0.16000080108642578,0.584094689004548,0.38050022125244176,-0.25776984270198255,1.018770285206866,0.061365189275228715,0.6996352532296548,0.03257616958618037,97.49994635589644,27.823599603007864,0.3191350319772125,2,-0.1700000762939453,-1.0399999618530273,-1.637500286102295,-1.5350000858306885,0.8999996185302734,0,0.10785337302615661,1.1904813805631245,9.460000038146973,1.720001220703125,9.279999732971193,1.1666534212827127,9.5,0.10785337302615661
3172,2013-02-12,9.449999809265137,9.609999656677246,9.420000076293944,9.520000457763672,7250100.0,-0.010471243923821483,-1.923067894215551,-0.7777836646462933,53.43135284124431,65.51354663579056,-0.06885355274058469,-0.32507760154432574,-0.9296793727085966,-0.8655108580894364,28.4903499250022,0.18999958038330256,0.541287573730969,0.2449998378753655,-0.37128802054652077,0.8612876962972518,-0.06314409133557675,0.5531437670863077,-0.28999996185302734,64.44446328246362,-2.3030991842634165,0.3081439292109431,2,-0.06500005722045898,-0.7799999713897705,-1.624999761581421,-1.4700000286102295,0.6900005340576172,1,0.1322751349449185,1.9090893327784713,9.550000190734863,1.1904813805631245,9.460000038146973,1.720001220703125,9.279999732971193,0.1322751349449185
3173,2013-02-13,9.390000343322754,9.479999542236328,9.279999732971193,9.4399995803833,9026800.0,-0.0063491499633213655,2.0769400061622156,0.714268197980954,57.36843320470455,63.99467646404394,0.011128238576036509,-0.21880232121636567,-0.8579519326114777,-0.8274208453132701,29.5840866951098,0.19999980926513494,0.46099927598550217,0.14850034713745153,-0.41618976953294684,0.7131904638078499,-0.13384471119774766,0.4308454054726507,-0.22100049972534208,51.11124297724532,-14.678671299879191,0.28234505833519885,2,-0.005000591278076172,-0.6500005722045898,-1.567500352859497,-1.4200003147125244,0.8199996948242188,2,0.15548455641806025,-1.923067894215551,9.449999809265137,1.9090893327784713,9.550000190734863,1.1904813805631245,9.460000038146973,0.15548455641806025
3174,2013-02-14,9.520000457763672,9.56999969482422,9.300000190734863,9.34000015258789,7161500.0,0.013844527123298978,-1.0769174338847658,-3.600061036087587,59.090917848242626,62.469164685426605,-0.0855400515390734,-0.3020702536980959,-0.9757611704029294,-0.9762421563334911,30.72709013653728,0.26999950408935725,0.3813459180775087,0.2390004158020016,-0.2840233086760051,0.7620241402800083,-0.02251144643700087,0.5005122780410041,-0.34218061790466336,75.00019868233872,9.946702151385594,0.26151186223900297,2,-0.13500070571899414,-0.7300007343292236,-1.697500467300415,-1.5500004291534424,0.7599992752075213,3,0.1239495057522988,2.0769400061622156,9.390000343322754,-1.923067894215551,9.449999809265137,1.9090893327784713,9.550000190734863,0.1239495057522988
3175,2013-02-15,9.350000381469727,9.609999656677246,9.31999969482422,9.510000228881836,6682900.0,-0.01785715001256205,-1.6363486613955043,-0.8888865341414827,48.14815749239336,60.80709412671614,0.06635522233088054,-0.08441746995628918,-0.8001299595980988,-0.8249655245945746,31.75234173683281,0.28999996185302557,0.33678036778031917,0.03600029945373606,-0.40721286682827085,0.47921346573574297,-0.1856062836872674,0.2576068825947395,-0.16353694527435358,21.212322630985327,-38.72507538008887,0.22160658314100368,2,0.03499937057495117,-0.4400005340576172,-1.572500467300415,-1.380000352859497,1.1399993896484375,4,0.1251336928940352,-1.0769174338847658,9.520000457763672,2.0769400061622156,9.390000343322754,-1.923067894215551,9.449999809265137,0.1251336928940352
3176,2013-02-19,9.279999732971193,9.380000114440918,9.220000267028807,9.380000114440918,10355900.0,-0.007486700068725538,2.1999847412691804,0.6250029802350698,45.595857994598184,58.26013211882111,0.15238028578677287,0.034613007587568134,-0.7274521330837747,-0.771251688329663,32.77518835849752,0.15999984741211115,0.31122879587659824,-0.06400032043456783,-0.3930437241212612,0.26504308325212556,-0.22852202227791452,0.10052138140877886,-0.08506557236618306,15.384502523573751,-38.49240266168935,0.16452170184334688,2,0.10500001907348455,-0.2799997329711932,-1.4074996709823626,-1.3099997043609637,1.2300004959106428,1,0.11206896463132221,-1.6363486613955043,9.350000381469727,-1.0769174338847658,9.520000457763672,2.0769400061622156,9.390000343322754,0.11206896463132221
3177,2013-02-20,9.239999771118164,9.5,9.229999542236328,9.359999656677246,8920100.0,-0.004310340840949833,-2.8571399377388436,1.1999942779759507,49.161993314700304,56.15867370350749,0.1764466210656206,0.10853050621730631,-0.6896979186771333,-0.7426673256114178,33.421864829867154,0.2700004577636719,0.25606869424998635,-0.12200026512146067,-0.3746996058772041,0.13069907563428274,-0.24834993549933237,0.004349405256411032,-0.03676430059170954,5.12808599710517,-48.287942873124166,0.12634967037787137,2,0.14499998092651367,-0.23999977111816406,-1.3249996900558472,-1.2699997425079346,1.3400001525878924,2,0.13095238832463152,2.1999847412691804,9.279999732971193,-1.6363486613955043,9.350000381469727,-1.0769174338847658,9.520000457763672,0.13095238832463152
3178,2013-02-21,9.470000267028807,9.5600004196167,9.15999984741211,9.300000190734863,15324600.0,0.024891829178347535,1.2857150642230832,-1.4166686534900392,55.49999880790879,55.350833739802226,-0.06510314692797259,-0.11475199700967487,-0.917061193985484,-0.9788700852299765,33.08828387540903,0.40000057220458984,0.2439787343336235,0.10000023841857697,-0.1558782841783497,0.35587876101550364,-0.027939022879886366,0.2279394997170403,0.13999938964843928,68.88901133601311,11.640496541614887,0.12793926129846367,2,-0.08500051498412908,-0.41500043869018377,-1.5000002384185773,-1.5000002384185773,0.9200000762939471,3,0.07074974206987616,-2.8571399377388436,9.239999771118164,2.1999847412691804,9.279999732971193,-1.6363486613955043,9.350000381469727,0.07074974206987616
3179,2013-02-22,9.890000343322754,9.989999771118164,9.350000381469727,9.979999542236328,25406800.0,0.04435058758722943,10.6363888575813,-0.5294068148414152,58.7962879156812,54.580889527233694,-0.4352457422511211,-0.4988990094811676,-1.3240087892732753,-1.4022141016856935,33.1231075837743,0.6399993896484375,0.2125269342981575,0.48100028038024867,0.16199501152825846,0.8000055492322389,0.3214976459542527,0.6405029148062447,-0.7300004959106445,87.95187506175904,32.194062503634115,0.15950263442599555,2,-0.3150005340576172,-0.6450004577636719,-1.8825002908706665,-1.9200003147125244,0.22999954223632812,4,0.032355883085511516,1.2857150642230832,9.470000267028807,-2.8571399377388436,9.239999771118164,2.1999847412691804,9.279999732971193,0.032355883085511516
3180,2013-02-25,9.850000381469727,10.130000114440918,9.850000381469727,9.949999809265137,13560600.0,-0.004044485385688912,-4.600026703033655,1.1111146432696486,64.46700556761229,54.61777833189841,-0.37337031054825687,-0.4264181516348131,-1.2714744221721013,-1.3677406821816156,33.06136818847154,0.2799997329711914,0.1783777434939715,0.4065002918243401,0.05345165818487807,0.7595489254638021,0.2299759750046082,0.583024608644072,-0.6900005340576172,71.13405609373142,11.081622098400182,0.17652431681973121,2,-0.2050004005432129,-0.5350003242492676,-1.8450003862380981,-1.880000352859497,0.15999984741210938,0,0.04365475480695413,10.6363888575813,9.890000343322754,1.2857150642230832,9.470000267028807,-2.8571399377388436,9.239999771118164,0.04365475480695413
3181,2013-02-26,10.039999961853027,10.079999923706056,9.859999656677246,9.899999618530273,11061400.0,0.01928929675380897,-1.0000000000000162,-1.4000114441572808,64.64645199698295,55.86390046031381,-0.5437332523476073,-0.5982604429032072,-1.4413152600985857,-1.5595036566713514,32.76397940556178,0.2299995422363299,0.177350973459383,0.5654998779296871,0.12347208452956515,1.0075276713298091,0.34448598122962615,0.7865137746297481,-0.8412001037597658,90.72163630804262,30.29838305289038,0.22101389670006075,2,-0.39499998092651367,-0.7249999046325684,-1.934999942779541,-2.069999933242798,0.3400001525878906,1,0.04482069830427404,-4.600026703033655,9.850000381469727,10.6363888575813,9.890000343322754,1.2857150642230832,9.470000267028807,0.04482069830427404
3182,2013-02-27,10.279999732971193,10.380000114440918,9.989999771118164,10.0,8450500.0,0.02390435976394878,-1.6000006357824734,1.9999931880573147,67.88989180177416,57.03295141554376,-0.7304284314718199,-0.8146584223043689,-1.6534385515733856,-1.8003681474583164,32.657506759887276,0.3900003433227539,0.15892873325721268,0.7639996528625499,0.19425730377248307,1.3337420019526167,0.4791284783175165,1.0488708274075833,-1.0439518646240256,91.80324921458698,33.0174398995476,0.2848711745450332,2,-0.5099997520446795,-0.7999997138977069,-2.139999747276308,-2.3099997043609637,0.0,2,0.022373589677532557,-1.0000000000000162,10.039999961853027,-4.600026703033655,9.850000381469727,10.6363888575813,9.890000343322754,0.022373589677532557
3183,2013-02-28,10.100000381469727,10.34000015258789,10.09000015258789,10.300000190734863,8770000.0,-0.017509664997767627,-1.2727245141685488,-0.7142857142857097,69.15889058282409,58.15161505271948,-0.49072967521233757,-0.6000544203132616,-1.4428886425649168,-1.6235663677854362,32.31031867478068,0.25,0.13720577546935608,0.542500305175782,-0.07102714537897903,1.156027755730543,0.23573657989840235,0.8492640304531616,-0.7953153783569338,72.81555285810711,9.959384035349558,0.3067637252773801,2,-0.3300004005432129,-0.5450005531311035,-1.8975002765655518,-2.130000352859497,0.36999988555908025,3,0.04752470535713793,-1.6000006357824734,10.279999732971193,-1.0000000000000162,10.039999961853027,-4.600026703033655,9.850000381469727,0.04752470535713793
3184,2013-03-01,10.270000457763672,10.31999969482422,9.949999809265137,10.079999923706056,8034300.0,0.016831690086452022,1.5517320757943287,-0.9500035762820882,69.0140933356078,60.470052368632196,-0.606985162478999,-0.7269938953284889,-1.5832790195504103,-1.7945305502313182,32.04731381635993,0.3699998855590838,0.1618876428935465,0.6615003585815433,-0.011130944156077405,1.334131661319164,0.32518470721273296,0.9978160099503537,-0.9007965479711917,79.24533733996707,17.184799372885195,0.3363156513688103,3,-0.5000004768371582,-0.5600004196166992,-1.7825003862380981,-2.0900003910064697,0.1399993896484375,4,0.011684506349594947,-1.2727245141685488,10.100000381469727,-1.6000006357824734,10.279999732971193,-1.0000000000000162,10.039999961853027,0.011684506349594947
3185,2013-03-04,10.3100004196167,10.399999618530273,10.100000381469727,10.229999542236328,7815000.0,0.0038948354498649085,1.30769287199821,0.42105606585354005,68.26923694130957,62.98931669604456,-0.5548352512840076,-0.7420311697931403,-1.6022653736649666,-1.8381458998483584,31.49552588144462,0.2999992370605469,0.18737123940307754,0.6615003108978268,-0.07826588112983757,1.4012665029254912,0.2916172148839937,1.0313834069116599,-0.8801487375453121,83.33348050530614,24.691844264595673,0.3698830960138325,3,-0.5300006866455078,-0.5500006675720215,-1.7775002717971802,-2.130000352859497,0.21000003814697266,0,-0.018428761040213515,1.5517320757943287,10.270000457763672,-1.2727245141685488,10.100000381469727,-1.6000006357824734,10.279999732971193,-0.018428761040213515
3186,2013-03-05,10.369999885559082,10.460000038146973,10.279999732971193,10.31999969482422,8857100.0,0.005819540591698091,-1.7692330264461475,0.6249955297006465,72.54903244083707,65.58787659894865,-0.4961317629801929,-0.7548870424752678,-1.6430221955801407,-1.8995325076985736,31.130900583357583,0.18000030517577947,0.2035950363841117,0.6669997692108147,-0.117698761441968,1.4516982998635974,0.27465050388442336,1.059349034537206,-0.8625363685709839,82.35291917707293,23.435491340425422,0.39234926532639164,3,-0.559999942779541,-0.565000057220459,-1.837499737739563,-2.18999981880188,-0.050000190734861505,1,-0.03471549283029107,1.30769287199821,10.3100004196167,1.5517320757943287,10.270000457763672,-1.2727245141685488,10.100000381469727,-0.03471549283029107
3187,2013-03-06,10.460000038146973,10.5,10.300000190734863,10.420000076293944,7707700.0,0.008678896198757169,2.3333333333333335,0.7999961853173502,75.84540706695805,67.84847751662079,-0.44128103950525954,-0.8075309831131534,-1.7039552860050104,-1.9896121777545837,30.718196915603613,0.19999980926513672,0.2666932201501879,0.7069999217987064,-0.13765146286131902,1.5516513064587318,0.2846742294686937,1.1293256141287191,-0.8572828690429866,92.72728218519654,31.466563965995164,0.4223256923300129,3,-0.5349998474121094,-0.630000114440918,-1.845000147819519,-2.2250001430511475,-0.020000457763671875,2,-0.00764817623463665,-1.7692330264461475,10.369999885559082,1.30769287199821,10.3100004196167,1.5517320757943287,10.270000457763672,-0.00764817623463665
3188,2013-03-07,10.369999885559082,10.550000190734863,10.289999961853027,10.510000228881836,5279200.0,-0.008604221057329386,1.3636355754767282,-3.5000119209401683,70.93594925136553,69.19732877614128,-0.23489163550740244,-0.684084077440712,-1.5817884207828286,-1.8970222697095842,30.320979724933256,0.26000022888183594,0.3469371495250364,0.573499774932861,-0.3052140559680723,1.4522136058337942,0.13414285948239524,1.0128566903833267,-0.6596087767475751,69.99996821087633,10.044399465101812,0.43935691545046635,3,-0.1699995994567871,-0.5149998664855957,-1.7549999952316284,-2.134999990463257,-0.2200002670288086,3,-0.008678896198756947,2.3333333333333335,10.460000038146973,-1.7692330264461475,10.369999885559082,1.30769287199821,10.3100004196167,-0.008678896198756947
3189,2013-03-08,10.6899995803833,10.800000190734863,10.359999656677246,10.399999618530273,10595500.0,0.03085821584914772,-1.3783820008093346,-2.07142321918788,80.73393572320684,71.00476546009622,-0.47994931332962665,-0.9412946178436936,-1.8623383528100401,-2.209671043110488,31.26916546706503,0.4400005340576172,0.4388441800220555,0.8229994773864746,-0.10604294618536692,1.7520419009583161,0.35847826560055474,1.2875206891723945,-0.8620632001025239,84.28562281080595,18.62668990212468,0.46452121178592065,3,-0.3599996566772461,-0.7099995613098145,-2.019999384880066,-2.3999993801116943,-0.42999935150146484,4,-0.020579917866246134,1.3636355754767282,10.369999885559082,2.3333333333333335,10.460000038146973,-1.7692330264461475,10.369999885559082,-0.020579917866246134
3190,2013-03-11,10.6899995803833,10.729999542236328,10.619999885559082,10.65999984741211,5098500.0,0.0,1.0,0.10344736868067363,83.41233919730391,73.08986403790966,-0.38919256381014655,-0.8900549786782008,-1.7946729915032584,-2.203203529304453,32.26859234490943,0.1099996566772461,0.507727730476665,0.7614995002746578,-0.21569878387379404,1.7386977844231097,0.272900358200431,1.2500986423488847,-0.7065329904298707,78.8460550929831,6.545697759195136,0.48859914207422606,3,-0.3149995803833008,-0.7099995613098145,-2.019999384880066,-2.3999993801116943,-0.8299999237060547,0,-0.02619267951001658,-1.3783820008093346,10.6899995803833,1.3636355754767282,10.369999885559082,2.3333333333333335,10.460000038146973,-0.02619267951001658
3191,2013-03-12,10.579999923706056,10.720000267028807,10.489999771118164,10.59000015258789,5354800.0,-0.01028995893312279,-1.4210510465291184,-0.33334392980888633,80.73397104152687,74.51698395343773,-0.21740049169915565,-0.7367050882638733,-1.6085091991072726,-2.0852346108197732,32.87421185198548,0.23000049591064275,0.5391698030316192,0.5999998569488536,-0.4014725557392911,1.6014722696369983,0.09926365060478126,1.100736063292926,-0.46588795762759716,56.86271209894308,-22.94577687913663,0.500736206344072,3,-0.20499992370605646,-0.5999999046325701,-1.889999747276308,-2.28999972343445,-1.0299997329711932,1,-0.005671027067585044,1.0,10.6899995803833,-1.3783820008093346,10.6899995803833,1.3636355754767282,10.369999885559082,-0.005671027067585044
3192,2013-03-13,10.699999809265137,10.710000038146973,10.5,10.640000343322754,6217700.0,0.011342144274519628,4.250005960470162,-5.999809269503259,79.71016562622378,75.68934784714882,-0.3034712989167616,-0.799233667866524,-1.6503473447034551,-2.1958478502313348,33.386340490359004,0.21000003814697266,0.5696214264604542,0.6574997425079339,-0.36058644708125165,1.6755859320971194,0.14845664771334022,1.1665428373025275,-0.4761457272416525,80.39209086455213,-0.7646889697167012,0.5090430947945929,3,-0.3249998092651367,-0.7199997901916504,-1.9724997282028198,-2.4099996089935303,-0.9600000381469727,2,-0.03551403002006359,-1.4210510465291184,10.579999923706056,1.0,10.6899995803833,-1.3783820008093346,10.6899995803833,-0.03551403002006359
3193,2013-03-14,10.850000381469727,10.989999771118164,10.710000038146973,10.75,7846700.0,0.014018745315743208,-2.1111028694951894,1.6666878596178911,76.66669315764517,76.53963671626408,-0.37537052900181855,-0.8793301846496391,-1.721733049250144,-2.3396456975154845,34.76003086129344,0.28999996185302734,0.5936863787652484,0.7345003128051761,-0.29588984716872524,1.7648904727790775,0.21930523281822545,1.2496953927921268,-0.5339629220524209,77.77787869567653,-2.4152948279952398,0.515195079986951,3,-0.30500030517578125,-0.7750005722045898,-2.0275001525878906,-2.56000018119812,-0.780000686645506,3,-0.037788090937457386,4.250005960470162,10.699999809265137,-1.4210510465291184,10.579999923706056,1.0,10.6899995803833,-0.037788090937457386
3194,2013-03-15,10.699999809265137,10.84000015258789,10.56999969482422,10.800000190734863,7282900.0,-0.013824937044312868,1.9999999999999802,-1.0,72.25130680918863,76.9820889238062,-0.1765233889610407,-0.6707858851267421,-1.4974306789319964,-2.184730685309688,35.708044949281714,0.28000068664550604,0.5866806843701315,0.525499773025512,-0.49641727738455366,1.5474168234355776,0.014541247820478276,1.0364582982305457,-0.262649133741677,42.00000762939453,-37.71402637001103,0.5109585252050332,3,-0.06500005722045898,-0.625,-1.8499996662139893,-2.4099996089935303,-0.48999977111816406,4,-0.05140188790084066,-2.1111028694951894,10.850000381469727,4.250005960470162,10.699999809265137,-1.4210510465291184,10.579999923706056,-0.05140188790084066
3195,2013-03-18,10.520000457763672,10.630000114440918,10.420000076293944,10.5,5587800.0,-0.016822369599072684,-1.3333298012121977,-0.20000381468271378,62.631600873967834,75.88015208304296,0.04067448265616491,-0.4201817314054619,-1.246912984423929,-1.9980992723883535,36.34655900378488,0.2799997329711932,0.5884284088970269,0.2870004177093506,-0.6679445547196874,1.2419453901383886,-0.1904720685051675,0.7644729039238687,0.4699993133544922,17.543935966591523,-58.26704584937204,0.4774724862145189,3,0.11999940872192383,-0.44500064849853516,-1.6375004053115845,-2.2300002574920654,-0.15000057220458984,0,-0.024714849578733378,1.9999999999999802,10.699999809265137,-2.1111028694951894,10.850000381469727,4.250005960470162,10.699999809265137,-0.024714849578733378
3196,2013-03-19,10.31999969482422,10.56999969482422,10.15999984741211,10.529999732971193,8219400.0,-0.01901147853960905,1.8275855265105174,-10.499761586877742,51.07526799022329,73.1279144078502,0.26019961397132363,-0.14574426030978493,-0.9875801096318089,-1.7724435092801691,37.093399798031896,0.40999984741211115,0.5749614894408523,0.03499965667724858,-0.80816466961077,0.8781639829652672,-0.38658250646676073,0.4565818198212579,0.6586000823974594,19.277091821610245,-52.25918354495238,0.4215821631440096,3,0.2550001144409162,-0.2449998855590838,-1.3974995613098162,-2.029999494552614,0.2400007247924787,1,-0.044573648425365486,-1.3333298012121977,10.520000457763672,1.9999999999999802,10.699999809265137,-2.1111028694951894,10.850000381469727,-0.044573648425365486
3197,2013-03-20,10.449999809265137,10.56999969482422,10.380000114440918,10.380000114440918,5813100.0,0.012596910686549334,-4.428583106267081,-0.33333181956485214,59.668490239066635,71.87597451759477,0.14374847757974507,-0.19019783158960557,-1.0561589577223227,-1.8740158361087715,37.53324632694939,0.25,0.5655579823416357,0.10449976921081472,-0.5820466216172555,0.791046160038885,-0.2387734262032204,0.44777296462484983,0.4958559707641612,34.93975765180083,-34.92961793626843,0.3432731954140347,3,0.125,-0.375,-1.5049996376037598,-2.1599996089935303,0.09000015258789062,2,-0.08612436698154957,1.8275855265105174,10.31999969482422,-1.3333298012121977,10.520000457763672,1.9999999999999802,10.699999809265137,-0.08612436698154957
3198,2013-03-21,10.140000343322754,10.43000030517578,10.130000114440918,10.40999984741211,9140100.0,-0.029665021205792952,-1.068967104808809,-3.8571525885558584,46.66666340624132,68.09072203793193,0.4667782263558671,0.18189589697141884,-0.6896531040794471,-1.5396573511701472,37.987914404084385,0.31999969482421875,0.5343130418531388,-0.2389997005462643,-0.7994841742093985,0.32148477311686996,-0.5192419373778314,0.04124253628530283,0.774421199401857,1.408482865428502,-64.49584003432155,0.28024223683156735,3,0.4199995994567871,-0.06500053405761719,-1.112500548362732,-1.8450005054473877,0.5,3,-0.03944778685022354,-4.428583106267081,10.449999809265137,1.8275855265105174,10.31999969482422,-1.3333298012121977,10.520000457763672,-0.03944778685022354
3199,2013-03-22,10.210000038146973,10.359999656677246,10.18000030517578,10.260000228881836,5087400.0,0.006903322727233929,-2.2727256964010953,0.18518623174328452,47.47473725784854,64.09765515577023,0.35931617741671396,0.14450797568114027,-0.7098722227813106,-1.5840049992758836,37.35995622017859,0.2199993133544922,0.48723592042232333,-0.18499999046325755,-0.7033980938037185,0.33339811287720345,-0.44419904213348893,0.07419906120697384,0.6573562188806168,15.999984741210938,-45.72924290145106,0.25919905167023055,3,0.34999990463256836,-0.13500022888183594,-1.1475002765655518,-1.9150002002716064,0.5500001907348633,4,-0.013712080587627629,-1.068967104808809,10.140000343322754,-4.428583106267081,10.449999809265137,1.8275855265105174,10.31999969482422,-0.013712080587627629
3200,2013-03-25,10.279999732971193,10.359999656677246,10.18000030517578,10.229999542236328,5756600.0,0.006855993590860532,-1.4000127157707014,-1.0000000000000355,47.738689373383224,60.43151274819871,0.25148857561455173,0.11423118240580266,-0.737922923006165,-1.6302399192855521,36.39967466779764,0.17999935150146662,0.46098156302688587,-0.1365002632141099,-0.5915200545355344,0.31851952810731454,-0.36401015887482124,0.09100963244660143,0.5431151555011962,34.09085490481697,-23.995666906504148,0.2275098956607118,3,0.28000020980834783,-0.20499992370605646,-1.1924999952316302,-1.984999895095827,0.6199998855590803,0,-0.0068093090119165645,-2.2727256964010953,10.210000038146973,-1.068967104808809,10.140000343322754,-4.428583106267081,10.449999809265137,-0.0068093090119165645
3201,2013-03-26,10.489999771118164,10.510000228881836,10.25,10.260000228881836,4379800.0,0.020428019805626585,-1.0800018310546875,4.59997329722084,50.710894261907946,57.20937148549695,0.03059705292855064,-0.06358760492136106,-0.9071821703890706,-1.8153321282368289,35.56471347888519,0.26000022888183594,0.3831913088706944,0.05099978446960485,-0.36876938756199884,0.47076895650120854,-0.158884801546197,0.2608843704854067,0.2915282309123377,81.81818181818149,26.952144228977716,0.20988458601580226,3,0.07000017166137695,-0.41499996185302734,-1.3424999713897705,-2.194999933242798,0.2800006866455078,1,-0.011439455498318929,-1.4000127157707014,10.279999732971193,-2.2727256964010953,10.210000038146973,-1.068967104808809,10.140000343322754,-0.011439455498318929
3202,2013-03-27,10.510000228881836,10.550000190734863,10.359999656677246,10.399999618530273,3462400.0,0.0019066213727418901,1.0,0.47826447514636855,53.4313810279581,54.627670137753945,-0.021444239302249812,-0.0690117821515095,-0.8892379903145908,-1.8121313094646432,34.137283419786854,0.1900005340576172,0.297148669571218,0.05950021743774414,-0.3544904236502777,0.473490858525766,-0.1474951031062659,0.2664955379817542,0.23243609989328995,90.4762012888225,35.974405582766316,0.20699532054401068,3,-0.02500009536743164,-0.4350004196166992,-1.317500352859497,-2.2150003910064697,0.19999980926513672,2,0.0047573919739278825,-1.0800018310546875,10.489999771118164,-1.4000127157707014,10.279999732971193,-2.2727256964010953,10.210000038146973,0.0047573919739278825
3203,2013-03-28,10.579999923706056,10.579999923706056,10.380000114440918,10.40999984741211,4664800.0,0.0066602943196765185,1.3529378765609115,1.545446663892373,46.927383826216065,51.81390091742366,-0.14949187658415575,-0.10667668433312016,-0.9171182772687345,-1.8614805733133952,32.66766767928745,0.1999998092651385,0.2214062362498801,0.10549993515014755,-0.27742356977137916,0.48842344007167426,-0.0859618173106167,0.2969616876109118,0.12569023220901698,100.0,47.23054459641279,0.1914617524607634,3,-0.1999998092651385,-0.5050001144409197,-1.3875000476837176,-2.2850000858306903,0.22000026702880682,3,-0.0037807147581734313,1.0,10.510000228881836,-1.0800018310546875,10.489999771118164,-1.4000127157707014,10.279999732971193,-0.0037807147581734313
3204,2013-04-01,10.390000343322754,10.579999923706056,10.329999923706056,10.539999961853027,4463600.0,-0.01795837256648558,1.1739173701756087,-0.8823503012487426,42.424259938926284,49.56864081353015,-0.0090408544455709,0.09778755528730798,-0.6885953344299445,-1.6499693645004232,31.71307654958564,0.25,0.1346734830804479,-0.0904996395111084,-0.46356505885543875,0.28256577983322195,-0.2770323491832727,0.09603307016105589,0.2811484101038708,52.5000596047016,2.9039889179300715,0.1865327096721651,4,-0.03500032424926758,-0.2200002670288086,-1.1700005531311035,-2.0950005054473877,0.21000003814697266,0,0.02406159689500531,1.3529378765609115,10.579999923706056,1.0,10.510000228881836,-1.0800018310546875,10.489999771118164,0.02406159689500531
3205,2013-04-02,10.119999885559082,10.399999618530273,10.100000381469727,10.390000343322754,4673000.0,-0.025986568704705615,1.0689673316101367,1.8000076294139338,39.25233728157403,48.25498184590245,0.22155100110678205,0.37189084644583836,-0.38112515922369816,-1.362363676469652,30.211303760030738,0.2999992370605469,0.04066751499594723,-0.3510000705718994,-0.7510473816439589,0.04904724050016007,-0.55102372610793,-0.15097641503586878,0.5186799495283996,4.166567325497287,-42.67164660136463,0.20002365553603013,4,0.2200002670288086,0.3000001907348633,-0.7100000381469727,-1.6349999904632568,0.7100000381469744,1,0.0632411413596965,1.1739173701756087,10.390000343322754,1.3529378765609115,10.579999923706056,1.0,10.510000228881836,0.0632411413596965
3206,2013-04-03,10.010000228881836,10.279999732971193,9.960000038146973,10.170000076293944,8062400.0,-0.010869531415134914,-1.4615339471078155,0.5925910227609819,33.8028276218095,45.38101933287388,0.3162051964554955,0.47804710551037033,-0.23383909047571905,-1.2355390354439955,28.6800771770954,0.3199996948242205,-0.04486302071788728,-0.44299974441528356,-0.8916279551184143,0.005628466287847189,-0.6673138497668489,-0.21868563906371818,0.5855852499162246,8.064548381291345,-33.10295494612217,0.2243141053515656,4,0.25999975204467773,0.41499948501586914,-0.5300002098083496,-1.4550001621246338,0.7899999618530273,2,0.08891102590392785,1.0689673316101367,10.119999885559082,1.1739173701756087,10.390000343322754,1.3529378765609115,10.579999923706056,0.08891102590392785
3207,2013-04-04,10.380000114440918,10.43000030517578,9.949999809265137,9.989999771118164,7570000.0,0.0369630246852064,-1.0425541412776311,-2.4375044703526485,39.999991883620865,44.64027805258273,-0.07237987792371925,0.10724503504389205,-0.5679319459937542,-1.5825594827673335,26.815682792811607,0.48000049591064275,-0.08984045556104192,-0.06899986267089808,-0.5187903445222322,0.380790619180436,-0.2938951035965651,0.15589537825476896,0.15202682029203451,68.25400429607475,30.40725137916499,0.22489524092566718,4,-0.11500024795532227,0.08999967575073242,-0.9000000953674316,-1.8250000476837158,0.5500001907348615,3,0.03757228699643034,-1.4615339471078155,10.010000228881836,1.0689673316101367,10.119999885559082,1.1739173701756087,10.390000343322754,0.03757228699643034
3208,2013-04-05,10.279999732971193,10.3100004196167,10.039999961853027,10.149999618530273,7052500.0,-0.009633948012255034,1.8420878276974968,0.33333333333333787,40.869560530143616,43.90636952728218,0.055393013507750055,0.21097385675249036,-0.4463085383883101,-1.458490822784709,24.742260467160342,0.3400001525878906,-0.09667042076611487,-0.1645002365112287,-0.6193905263753638,0.29039005335290646,-0.39194538144329627,0.06294490842083889,0.18218394670562077,52.380930755688496,14.437442703756773,0.22744514493206797,4,-0.01499986648559748,0.1900000572204572,-0.6549997329711932,-1.599999666213991,0.7899999618530273,4,0.04182882454720627,-1.0425541412776311,10.380000114440918,-1.4615339471078155,10.010000228881836,1.0689673316101367,10.119999885559082,0.04182882454720627
3209,2013-04-08,10.470000267028807,10.479999542236328,10.220000267028807,10.239999771118164,5208800.0,0.018482542703597726,1.080002136238632,1.7692330264460612,48.91774498588269,44.03737570644879,-0.10487688041962073,0.003843511635794883,-0.6055847947312749,-1.6221158605660886,22.276020163078798,0.2599992752075213,-0.12893074051826758,0.03650026321411026,-0.4037998273793413,0.4768003538075618,-0.1836497820826164,0.2566503085108369,-0.5200004577636701,98.11334334991734,55.21048841452297,0.22015004529672605,4,-0.20500040054321111,-4.7683715642676816e-07,-0.8075003623962385,-1.7900002002716047,0.6899995803833026,0,0.03151861655106769,1.8420878276974968,10.279999732971193,-1.0425541412776311,10.380000114440918,-1.4615339471078155,10.010000228881836,0.03151861655106769
3210,2013-04-09,10.40999984741211,10.510000228881836,10.119999885559082,10.4399995803833,8521600.0,-0.005730698957634783,3.5882115349014634,-0.13043334038221627,52.07373616183454,44.188802584218415,-0.027375505389455768,0.044049968366795866,-0.5165357416725165,-1.5359807500804479,19.5361497016502,0.3900003433227539,-0.10949026843829301,-0.009500169754028676,-0.43294345831671777,0.4139431188086604,-0.22122181403537233,0.20222147452731498,-0.4494000434875485,82.14280240393867,34.75393743240983,0.21172164428134446,4,-0.14499998092651367,0.059999942779541016,-0.6699998378753662,-1.7299997806549072,0.8199996948242188,1,0.018251732645783836,1.080002136238632,10.470000267028807,1.8420878276974968,10.279999732971193,-1.0425541412776311,10.380000114440918,0.018251732645783836
3211,2013-04-10,10.520000457763672,10.619999885559082,10.34000015258789,10.4399995803833,8597200.0,0.010566821514306657,1.0,-2.666719649044728,51.6279216248477,43.98841820609503,-0.14826459127187874,-0.07449555024184207,-0.6039924488491089,-1.6154289198540628,17.48893537805886,0.2799997329711914,-0.09230916477472739,0.10350041389465403,-0.3159867818830957,0.5229876096724038,-0.10624318399422172,0.3132440117835298,-0.5374246368408198,85.07471396890737,34.61940750214062,0.20974359788887506,4,-0.2350006103515625,-0.050000667572021484,-0.7500007152557373,-1.830000638961792,0.7799997329711932,2,0.02946762856018781,3.5882115349014634,10.40999984741211,1.080002136238632,10.470000267028807,1.8420878276974968,10.279999732971193,0.02946762856018781
3212,2013-04-11,10.31999969482422,10.460000038146973,10.18000030517578,10.390000343322754,7945300.0,-0.01901147853960905,1.6666636391297212,-0.8749985099002007,54.4117447689376,44.820013866397424,0.02452985484471526,0.10074197383120165,-0.38427413165117486,-1.382535109906252,15.111293872989211,0.3400001525878924,-0.08432801617426122,-0.07750034332275213,-0.4768617694676678,0.3218610828221635,-0.27718105639520907,0.12218036974970481,-0.2991784300231952,48.275822379779775,-8.037260477954,0.19968071307245766,4,-0.03499984741211115,0.15000009536742986,-0.5124998092651385,-1.599999666213991,1.110000610351559,3,0.04651167733574413,1.0,10.520000457763672,3.5882115349014634,10.40999984741211,1.080002136238632,10.470000267028807,0.04651167733574413
3213,2013-04-12,10.4399995803833,10.609999656677246,10.210000038146973,10.289999961853027,8641600.0,0.011627896231359847,-1.5806471460477822,-2.142831841528099,55.50237596998622,46.273137869848526,-0.13121632099826286,-0.05433483569619568,-0.4769527156504445,-1.4694085711346005,12.198094550522537,0.39999961853027344,-0.09675178930736728,0.06299958229064906,-0.2761075964900517,0.4021067610713498,-0.10655400709970131,0.23255317168099943,-0.38322759833679143,63.99993896484375,2.480632521865168,0.16955358939035006,4,-0.1549997329711914,0.03000020980834961,-0.5624995231628418,-1.6999995708465576,1.1000003814697266,4,0.04693493721141406,1.6666636391297212,10.31999969482422,1.0,10.520000457763672,3.5882115349014634,10.40999984741211,0.04693493721141406
3214,2013-04-15,10.149999618530273,10.359999656677246,10.149999618530273,10.329999923706056,9139100.0,-0.027777775240330094,-1.3333298012122239,-1.2000050862759677,47.18614754358922,47.15467234340577,0.13539788056605317,0.20274251537443533,-0.16179319789920754,-1.1474725470510414,9.769679828822087,0.28999996185302734,-0.12640250790248153,-0.19950037002563548,-0.5168231370166438,0.11782239696537289,-0.35816175352113966,-0.040838986530131294,-0.05943396227301001,5.999946594238281,-56.55210494365984,0.15866138349550446,4,0.13500022888183594,0.32000017166137695,-0.12249946594238281,-1.3849995136260986,1.4400005340576172,0,0.09064040501187365,-1.5806471460477822,10.4399995803833,1.6666636391297212,10.31999969482422,1.0,10.520000457763672,0.09064040501187365
3215,2013-04-16,10.260000228881836,10.289999961853027,10.149999618530273,10.220000267028807,6112100.0,0.010837498964112235,1.8000228883145617,-0.22222163353537833,44.79639727344438,48.37618008247631,0.052908674940274736,0.07616988269653291,-0.2532191669738175,-1.229363365826302,7.930588711955629,0.1400003433227539,-0.14591708987785168,-0.07649974822998118,-0.3856088411072385,0.23260934464727612,-0.23105429466860983,0.07805479820864747,-0.13766851886646414,23.404371884073853,-35.1941649204779,0.15455454643862857,4,0.024999618530273438,0.20999956130981445,-0.10500025749206543,-1.3700001239776611,1.0999994277954084,1,0.08771925910847256,-1.3333298012122239,10.149999618530273,-1.5806471460477822,10.4399995803833,1.6666636391297212,10.31999969482422,0.08771925910847256
3216,2013-04-17,9.859999656677246,10.1899995803833,9.789999961853027,10.18000030517578,9357400.0,-0.03898640967654077,1.3529444763894927,-8.000023841880248,37.451741005922685,48.0930410960654,0.47985603302618607,0.4637164105249987,0.16850571161634953,-0.8050499981944537,7.3133774458900955,0.4700002670288086,-0.1514087309960921,-0.4535003185272224,-0.8290855721405688,-0.07791506491387601,-0.6412929453338947,-0.2657076917205501,0.7600002288818359,8.536551326305604,-44.12823690452894,0.18779262680667305,4,0.3450002670288086,0.5300002098083496,0.31750035285949707,-0.9699995517730713,1.4500007629394531,2,0.13894522649717445,1.8000228883145617,10.260000228881836,-1.3333298012122239,10.149999618530273,-1.5806471460477822,10.4399995803833,0.13894522649717445
3217,2013-04-18,9.550000190734863,9.93000030517578,9.460000038146973,9.90999984741211,9976100.0,-0.031440109202483524,1.3499979734449887,1.1249966472455322,31.802142765915562,47.0855502333734,0.7372704145940965,0.7408150062733743,0.4912723355665669,-0.47245321543691077,6.987004637672854,0.4700002670288068,-0.13522344878454895,-0.7184998035430912,-1.2198359327218746,-0.21716367436430772,-0.9691678681324838,-0.46783173895369856,1.0533996963500982,7.826102821052491,-37.246200625885244,0.2506680645893919,4,0.48999977111816406,0.6749997138977051,0.6274998188018799,-0.6600000858306885,1.7899999618530273,3,0.18324606963859558,1.3529444763894927,9.859999656677246,1.8000228883145617,10.260000228881836,-1.3333298012122239,10.149999618530273,0.18324606963859558
3218,2013-04-19,9.739999771118164,9.739999771118164,9.489999771118164,9.56999969482422,6942400.0,0.019895243621841363,1.941175150624376,-0.4722228844966797,38.51590225083763,45.9297899294795,0.5169826871174905,0.5473761421139134,0.31522144044208034,-0.6425130078575325,7.596403501288876,0.25,-0.09085723064408491,-0.5085001945495602,-1.0607502134799578,0.04374982438083741,-0.784625204014759,-0.2323751850843614,0.817664122009278,31.11109462784433,-12.48373678870361,0.27612500946519886,4,0.3000001907348633,0.4850001335144043,0.4375002384185791,-0.8499996662139893,1.5500001907348633,4,0.17351135254324568,1.3499979734449887,9.550000190734863,1.3529444763894927,9.859999656677246,1.8000228883145617,10.260000228881836,0.17351135254324568
3219,2013-04-22,10.06999969482422,10.140000343322754,9.6899995803833,9.75,8852400.0,0.033880896453878595,-1.0454555306540898,1.8823503012487819,49.13494547066104,45.60325763046022,0.1388804718658232,0.2175013756446429,0.01038477286377315,-0.9550822499980836,7.722515729379417,0.4500007629394531,-0.0791531825821501,-0.1715002536773671,-0.7293260128637851,0.38632550550905087,-0.4504131332705761,0.10741262591584189,0.44375764410400187,73.49394129502112,23.882623026552686,0.2789128795932087,4,-0.029999732971193183,0.08000040054321111,0.2400002479553205,-1.0499997138977069,1.360000610351559,0,0.1459781838706864,1.941175150624376,9.739999771118164,1.3499979734449887,9.550000190734863,1.3529444763894927,9.859999656677246,0.1459781838706864
3220,2013-04-23,10.210000038146973,10.329999923706056,10.06999969482422,10.170000076293944,6160500.0,0.013902715746328065,-1.166662030763883,0.12500000000000486,53.42465082327813,45.80289420806361,-0.0362895600565345,0.07587826213739035,-0.1081095219152246,-1.0757028364708106,7.777438471700757,0.26000022888183594,-0.059898699718230475,-0.02799992561340403,-0.5856869736290466,0.5296871224022386,-0.30684344962122445,0.2508435983944164,0.26160700874999954,86.2069078914914,30.045571207522457,0.27884352400782103,4,-0.17500019073486328,-0.16499996185302734,0.14499974250793457,-1.1750001907348633,0.8400001525878906,1,0.13516161697207751,-1.0454555306540898,10.06999969482422,1.941175150624376,9.739999771118164,1.3499979734449887,9.550000190734863,0.13516161697207751
3221,2013-04-24,10.369999885559082,10.399999618530273,10.100000381469727,10.199999809265137,7566700.0,0.01567089586819903,1.6086942099414525,4.250005960469974,49.815494129454635,45.2921996925655,-0.2456358429059744,-0.09862940666998199,-0.24720211826256744,-1.219027900645262,7.400047276127533,0.2999992370605469,-0.07471061490261377,0.1379999160766605,-0.41078258029924086,0.6867824124525619,-0.13639133211129106,0.4123911642646121,0.06114288098789089,96.80853762094675,40.43456022262173,0.2743912481879511,4,-0.33500003814697266,-0.3299999237060547,-0.01250004768371582,-1.2850000858306885,0.48000049591064453,2,0.09546767425685343,-1.166662030763883,10.210000038146973,-1.0454555306540898,10.06999969482422,1.941175150624376,9.739999771118164,0.09546767425685343
3222,2013-04-25,10.5600004196167,10.68000030517578,10.350000381469727,10.449999809265137,6429100.0,0.018322134633984577,-1.12903543367644,0.6470621234390602,55.00000681195196,45.23638089722836,-0.44478609240102784,-0.3000770972488134,-0.4104327118155897,-1.3901214863124558,7.139727378439738,0.3299999237060529,-0.09073860571983694,0.32550044059753347,-0.22903981178212796,0.8800406929771949,0.048230314407703645,0.6027705667873633,-1.1000003814697266,89.91598052902468,31.6721889285557,0.2772701261898305,4,-0.49000024795532227,-0.49000024795532227,-0.2350006103515625,-1.4000005722045898,0.3299999237060547,3,0.0710227244505377,1.6086942099414525,10.369999885559082,-1.166662030763883,10.210000038146973,-1.0454555306540898,10.06999969482422,0.0710227244505377
3223,2013-04-26,10.539999961853027,10.640000343322754,10.40999984741211,10.470000267028807,5721600.0,-0.0018939826675118399,-1.4210510465291373,0.6363573311139016,51.3307911716692,45.69689685590391,-0.4571869221230447,-0.29853292456992975,-0.36140852438264126,-1.3509787748558928,6.765188745400269,0.23000049591064453,-0.116166258351738,0.3074999809265133,-0.24205979745204864,0.8570597593050753,0.03272009173723234,0.5822798701157943,-1.0555999183654787,85.85856153265962,31.308931793527805,0.27477988918928103,4,-0.4699997901916504,-0.4699997901916504,-0.21500015258789062,-1.3350000381469727,0.2700004577636719,4,0.0759013466442382,-1.12903543367644,10.5600004196167,1.6086942099414525,10.369999885559082,-1.166662030763883,10.210000038146973,0.0759013466442382
3224,2013-04-29,10.640000343322754,10.760000228881836,10.529999732971193,10.529999732971193,6503900.0,0.009487702261067765,-3.181803995006345,1.5714441416893081,54.3071206532412,46.753643898103554,-0.5368239260275942,-0.3993167996569795,-0.434815690013135,-1.4316997546924988,6.70481359179308,0.23000049591064275,-0.1325984276845933,0.3950003623962406,-0.18040813208997264,0.9704088568824538,0.10729611515313486,0.6827046096393463,-1.1316882946014406,82.60872569860041,30.24617162610312,0.2877042472431063,4,-0.5300002098083496,-0.5300002098083496,-0.32250046730041504,-1.2800004482269287,0.06999969482421875,0,0.061090187740284074,-1.4210510465291373,10.539999961853027,-1.12903543367644,10.5600004196167,1.6086942099414525,10.369999885559082,0.061090187740284074
3225,2013-04-30,10.760000228881836,10.789999961853027,10.5600004196167,10.630000114440918,6631800.0,0.011278184369081234,1.4210531599315361,1.1818126647246687,54.47760397354482,48.645406450061564,-0.6464178448422597,-0.4942515975573496,-0.5207992070295866,-1.5339217830622136,7.598378736134142,0.22999954223632812,-0.15936089609580506,0.48300023078918386,-0.13289811238327687,1.0988985739616446,0.1750510592029535,0.7909494023754142,-1.2016206529541016,95.65220996880515,45.46834202191758,0.30794917158623025,4,-0.6350002288818359,-0.6350002288818359,-0.44250035285949707,-1.330000400543213,0.0,1,0.06226766375855086,-3.181803995006345,10.640000343322754,-1.4210510465291373,10.539999961853027,-1.12903543367644,10.5600004196167,0.06226766375855086
3226,2013-05-01,10.899999618530273,10.989999771118164,10.720000267028807,10.75,10697000.0,0.013011095415467855,-1.5714350590372124,1.1538422037193266,61.068697288581,51.89724584146884,-0.6966380602416891,-0.5946434297569834,-0.6221974037821703,-1.6562664371205802,8.202732551198725,0.26999950408935725,-0.13822127949828378,0.5784996509551998,-0.08308629969438641,1.240085601604786,0.24770667563040583,0.9092926262799939,-1.2677228194470214,85.93746274706149,34.04526587098094,0.33079297532479357,5,-0.6599998474121094,-0.6749997138977051,-0.5824997425079346,-1.4199998378753662,0.3400001525878906,2,0.013761520867357158,1.4210531599315361,10.760000228881836,-3.181803995006345,10.640000343322754,-1.4210510465291373,10.539999961853027,0.013761520867357158
3227,2013-05-02,10.770000457763672,10.9399995803833,10.34000015258789,10.880000114440918,18073300.0,-0.011926528928092761,4.2174183463185875,-0.7333329094770037,56.27378066579518,53.870343443130785,-0.41949722231404785,-0.45737835747861766,-0.45302226313465077,-1.5114246514822547,8.842775420180347,0.5999994277954102,-0.12011624188686554,0.4290004730224606,-0.26217415904839925,1.1201751050933204,0.08341315698703156,0.7745877890578896,-1.0291058209176267,66.15393192815453,15.140878767401546,0.3455873160354299,5,-0.43000078201293945,-0.5450005531311035,-0.452500581741333,-1.1700005531311035,0.37999916076660156,3,0.007428033454574878,-1.5714350590372124,10.899999618530273,1.4210531599315361,10.760000228881836,-3.181803995006345,10.640000343322754,0.007428033454574878
3228,2013-05-03,10.710000038146973,10.989999771118164,10.65999984741211,10.890000343322754,6392000.0,-0.00557106936550289,-1.3571365317674948,1.6363715179941565,61.66667262712973,55.26275757162731,-0.23180962393053228,-0.383156274765307,-0.3611500877556839,-1.4356621257098396,9.564171244783964,0.3299999237060547,-0.043277025751788045,0.34750003814697195,-0.36218873910709526,1.0571888154010392,-0.007344350480062545,0.7023444267740064,-0.8691769905591578,56.92309272360742,0.2072539623533416,0.3548443886270337,5,-0.18000030517578125,-0.4850001335144043,-0.43000006675720215,-1.0199999809265137,0.15999984741210938,4,0.016806751123683794,4.2174183463185875,10.770000457763672,-1.5714350590372124,10.899999618530273,1.4210531599315361,10.760000228881836,0.016806751123683794
3229,2013-05-06,10.800000190734863,10.90999984741211,10.710000038146973,10.739999771118164,3176900.0,0.008403375561842008,-2.3333333333333335,-0.333335099393888,61.344536468223616,56.142744865510146,-0.23173935235005771,-0.4713314562402324,-0.4311154777051698,-1.5065023891294764,9.6998238349921,0.19999980926513672,0.09187603023689306,0.42100019454955984,-0.3141018570354408,1.1561022461345605,0.053449168757060406,0.7885512203420593,-0.867243005264621,70.76927817082225,9.433292427793475,0.3675510257925001,5,-0.25500011444091797,-0.5750002861022949,-0.5725002288818359,-1.1100001335144043,0.15999984741210938,0,0.0009259471023357335,-1.3571365317674948,10.710000038146973,4.2174183463185875,10.770000457763672,-1.5714350590372124,10.899999618530273,0.0009259471023357335
3230,2013-05-07,10.600000381469727,10.800000190734863,10.460000038146973,10.779999732971193,8832100.0,-0.018518500530834592,2.090906726430185,-2.999968211078469,66.97249873681862,58.04907871077281,0.03285484125581917,-0.27022185849132185,-0.21170233204001931,-1.2884708399929217,9.960475522139113,0.3400001525878906,0.19519906866572612,0.21150035858154226,-0.5301700951254134,0.9531708122884979,-0.15933486827193555,0.5823355854350201,-0.5826637891476505,40.00005868768468,-26.857442035496213,0.3708352268534781,5,0.06499958038330078,-0.3750004768371582,-0.33750033378601074,-0.8550004959106445,0.4299993515014666,1,0.010377325728170739,-2.3333333333333335,10.800000190734863,-1.3571365317674948,10.710000038146973,4.2174183463185875,10.770000457763672,0.010377325728170739
3231,2013-05-08,10.829999923706056,10.869999885559082,10.579999923706056,10.59000015258789,4465900.0,0.021698069241431472,-1.2307669735539177,-1.3333368654731532,80.47619242246515,60.87976600082983,-0.13972528970734288,-0.501519391724214,-0.4253408536398986,-1.4963633878688487,9.913296791396581,0.28999996185302557,0.25005294616713414,0.42599992752075444,-0.339806336098043,1.1918061911395519,0.04309679571135483,0.808903059330154,-0.7348502770802927,75.38462441349022,1.016259340286524,0.3829031318093989,5,-0.16499996185302912,-0.6050000190734881,-0.4499998092651385,-1.0850000381469744,0.18000030517577947,2,-0.0064634991059414615,2.090906726430185,10.600000381469727,-2.3333333333333335,10.800000190734863,-1.3571365317674948,10.710000038146973,-0.0064634991059414615
3232,2013-05-09,10.800000190734863,10.829999923706056,10.640000343322754,10.770000457763672,6641800.0,-0.0027700584656077387,3.2222504794903943,0.12499900658830543,77.31960435288508,63.76741190985381,-0.0805747031623163,-0.45715394225635464,-0.3867284644323945,-1.4419712818723838,10.49331572834954,0.18999958038330256,0.28364660455565804,0.3720001697540276,-0.41257768365576375,1.156578023163819,-0.020288756950868958,0.7642890964589242,-0.6332625341497078,64.15100450746294,-15.041013224298453,0.39228892670489585,5,-0.13500022888183594,-0.5750002861022949,-0.4525003433227539,-1.0550003051757812,0.5399999618530273,3,0.04074070116783601,-1.2307669735539177,10.829999923706056,2.090906726430185,10.600000381469727,-2.3333333333333335,10.800000190734863,0.04074070116783601
3233,2013-05-10,10.93000030517578,10.93000030517578,10.779999732971193,10.850000381469727,3723300.0,0.012037047420836222,2.7500178814105634,2.666687859617832,74.71266446773447,66.03469455590863,-0.1669969881820812,-0.5782071980930379,-0.5006249307433617,-1.5444997116146837,10.679005332358884,0.1500005722045863,0.3259154719270576,0.4775002479553212,-0.3386236717737745,1.293624167684417,0.06943828809077424,0.8855622078198682,-0.6974016794279834,100.0,19.257431834156165,0.4080619598645475,5,-0.26500034332275213,-0.7050004005432111,-0.5625004768371564,-1.1850004196166974,0.639999389648441,4,0.020128024447567006,3.2222504794903943,10.800000190734863,-1.2307669735539177,10.829999923706056,2.090906726430185,10.600000381469727,0.020128024447567006
3234,2013-05-13,11.06999969482422,11.25,10.890000343322754,10.9399995803833,8702400.0,0.012808726966105022,-2.1304510077911525,1.6250029802351393,74.71265060802257,68.28303307085059,-0.2677424709788969,-0.6806455892916787,-0.6280422938293171,-1.6576908098521344,11.423791507310284,0.3599996566772461,0.3429343477938467,0.571499633789065,-0.27594308015068236,1.4189423477288123,0.1477782768191922,0.9952209907589378,-0.7768089774467946,77.21515014335317,-2.719054648107331,0.42372135696987345,5,-0.2749996185302752,-0.7149996757507342,-0.7024998664855975,-1.2849998474121112,0.17000007629394354,0,-0.018066830603315043,2.7500178814105634,10.93000030517578,3.2222504794903943,10.800000190734863,-1.2307669735539177,10.829999923706056,-0.018066830603315043
3235,2013-05-14,11.15999984741211,11.300000190734865,11.06999969482422,11.100000381469727,6567200.0,0.008130095308852558,-2.8333147897958697,0.4615339471077955,73.65270589525218,69.68125624936961,-0.3297080388398772,-0.7375789577975098,-0.705444711700947,-1.7248773091253096,12.25353837952162,0.23000049591064453,0.3799484393403514,0.6164998054504398,-0.2721959639918925,1.5051955748927721,0.17215192072927366,1.060847690171606,-0.7711282017724255,80.55551508328065,2.6419606565741844,0.4443478847211662,5,-0.3399996757507324,-0.7799997329711914,-0.7925000190734863,-1.3000001907348633,0.010000228881834161,1,-0.01792113010749863,-2.1304510077911525,11.06999969482422,2.7500178814105634,10.93000030517578,3.2222504794903943,10.800000190734863,-0.01792113010749863
3236,2013-05-15,11.229999542236328,11.380000114440918,11.149999618530273,11.18000030517578,4830800.0,0.006272374173952322,-3.1818039950062422,0.8333280350955569,71.61289885934268,71.38560271531932,-0.38886813664889,-0.7374907128253962,-0.7637077892885173,-1.772861742931397,12.583065529776983,0.23000049591064453,0.4048724635065035,0.6179995059967034,-0.26000296532689937,1.4960019773203062,0.1789982703349029,1.0570007416585039,-0.7317924711852228,79.72964613516919,3.196580656702892,0.43900123566180116,5,-0.3099994659423828,-0.8099994659423828,-0.8624997138977051,-1.2149996757507324,-0.039999961853027344,2,-0.01780942274422459,-2.8333147897958697,11.15999984741211,-2.1304510077911525,11.06999969482422,2.7500178814105634,10.93000030517578,-0.01780942274422459
3237,2013-05-16,11.300000190734865,11.449999809265135,11.210000038146973,11.289999961853027,3808400.0,0.0062333616519985036,-1.8235254518731068,0.20000762951097678,73.75002980235078,72.72819795701056,-0.41994365745945395,-0.7058530076850662,-0.8238178410942503,-1.8160651144552773,12.06374329008305,0.2399997711181623,0.42473966331040813,0.6005001544952417,-0.17465282247091096,1.3756531314613945,0.2129236660121645,0.988076642978319,-0.6783420936091868,77.61199978364446,2.165248598189706,0.38757648848307674,5,-0.34500026702881037,-0.8450002670288104,-0.9225003719329852,-1.245000362396242,-0.2899999618530291,3,-0.025663713005138478,-3.1818039950062422,11.229999542236328,-2.8333147897958697,11.15999984741211,-2.1304510077911525,11.06999969482422,-0.025663713005138478
3238,2013-05-17,11.43000030517578,11.529999732971193,11.350000381469727,11.380000114440918,5862500.0,0.011504434712090061,-2.272725696401201,4.999904634750031,74.23315431930095,74.16026660713027,-0.48843538830378286,-0.7407283268974414,-0.9393114056584277,-1.9164835754719416,11.586833282646658,0.22999954223632812,0.41793364423998725,0.6460002422332742,-0.05351537182285426,1.3455158562894027,0.29624243520521,0.9957580492613385,-0.675807534107788,84.37507450587651,9.428021589221089,0.34975780702806447,5,-0.43500041961669744,-0.9350004196166974,-1.0525004863738996,-1.3600006103515607,0.029999732971193183,4,-0.00787402888757005,-1.8235254518731068,11.300000190734865,-3.1818039950062422,11.229999542236328,-2.8333147897958697,11.15999984741211,-0.00787402888757005
3239,2013-05-20,11.539999961853027,11.619999885559082,11.34000015258789,11.399999618530273,5024300.0,0.00962376673143539,-1.1538501039874702,2.7999961853173856,74.07409587735492,74.94933295607876,-0.5391215859414835,-0.774670358990253,-1.0435433381178818,-1.9945245714780597,12.641073298545379,0.2799997329711914,0.4411663788081839,0.682499885559082,-0.010012585191791601,1.3750123563099557,0.3362436501836452,1.0287561209345188,-0.646161937642459,85.45456437039306,12.584329315211534,0.34625623537543676,5,-0.440000057220459,-1.0,-1.1625001430511475,-1.4650001525878906,0.18999958038330078,0,0.0025996302487314438,-2.272725696401201,11.43000030517578,-1.8235254518731068,11.300000190734865,-3.1818039950062422,11.229999542236328,0.0025996302487314438
3240,2013-05-21,11.59000015258789,11.6899995803833,11.420000076293945,11.520000457763672,6719300.0,0.004332772175055899,1.0000070642921226,0.49999659402865104,72.54905505136128,74.068539914845,-0.48491618631390665,-0.7546761086276739,-1.0870758800712164,-1.9983788273454142,14.035434195867055,0.26999950408935547,0.459624464682971,0.6635000705718994,-0.0323605138873031,1.359360655031102,0.31556977834229727,1.0114303628015016,-0.5509297561076192,81.48158613710659,9.840261199893135,0.3479302922296013,5,-0.4250001907348633,-1.015000343322754,-1.2125003337860107,-1.515000343322754,0.23999977111816406,1,-0.030198479453132365,-1.1538501039874702,11.539999961853027,-2.272725696401201,11.43000030517578,-1.8235254518731068,11.300000190734865,-0.030198479453132365
3241,2013-05-22,11.359999656677244,11.699999809265135,11.289999961853027,11.579999923706055,8026000.0,-0.0198447362280052,-1.2777791023266927,-3.1428746594005705,68.09813366534448,73.04393206067382,-0.1920221849539363,-0.47084493762358015,-0.8496008520763834,-1.7189498932632912,15.094641442538078,0.4099998474121076,0.470487812739222,0.3839995861053449,-0.2855295040221133,1.053528676232803,0.0492350410416158,0.718764131169074,-0.1907434234163663,30.61218134612141,-39.99971699109887,0.3347645450637294,5,-0.11999988555908025,-0.7799997329711896,-0.9824998378753644,-1.2849998474121076,0.35000038146972834,2,-0.016725315680060082,1.0000070642921226,11.59000015258789,-1.1538501039874702,11.539999961853027,-2.272725696401201,11.43000030517578,-0.016725315680060082
3242,2013-05-23,11.3100004196167,11.40999984741211,10.800000190734863,11.130000114440918,11753300.0,-0.004401341423558636,2.210531599315361,-0.8181822122616292,68.51854250211335,72.35569628671593,-0.06936611717409669,-0.38132750079503985,-0.7964225166175147,-1.619790171700565,14.813567582385694,0.6099996566772461,0.48649765232470443,0.29650034904480016,-0.3587865283600138,0.9517872264496141,-0.031143089657605927,0.6241437877472062,0.3899993896484357,56.66671611646711,-15.029134767801587,0.3276434387024068,5,-0.06000041961669922,-0.7300004959106445,-1.012500524520874,-1.2350006103515625,0.4399995803833008,3,-0.010610153384721599,-1.2777791023266927,11.359999656677244,1.0000070642921226,11.59000015258789,-1.1538501039874702,11.539999961853027,-0.010610153384721599
3243,2013-05-24,11.34000015258789,11.899999618530273,11.210000038146973,11.850000381469727,14338000.0,0.002652496185513664,1.262298516329753,-2.833329801212224,67.3077075909491,71.53292484037442,-0.03921512173522501,-0.3671438801000626,-0.8276647121615586,-1.6013929320590847,14.958459567558553,0.6899995803833008,0.45566163043430485,0.2865000724792477,-0.34429794689336113,0.9172980918518565,-0.02889893720705672,0.6018990821655521,-0.5399999618530273,49.09093115941715,-21.78349739855433,0.315399009686304,5,0.009999752044677734,-0.6450004577636719,-1.2075002193450928,-1.265000343322754,0.3800001144409162,4,-0.02910052198109947,2.210531599315361,11.3100004196167,-1.2777791023266927,11.359999656677244,1.0000070642921226,11.59000015258789,-0.02910052198109947
3244,2013-05-28,11.289999961853027,11.510000228881836,11.279999732971193,11.43000030517578,7009300.0,-0.004409187836161732,-1.8749918044024187,0.2745103539065066,74.4680894236082,71.62352301019175,0.050594494385931554,-0.28032283230261434,-0.7746779008595635,-1.5048709053042515,14.79601329688508,0.23000049591064275,0.44151397321558505,0.20399990081787145,-0.40364947132289686,0.8116492729586398,-0.09982478525251359,0.5078245868882565,-0.48999977111816406,44.545456909937556,-28.985421082723448,0.3038246860703843,5,0.059999942779541016,-0.49500036239624023,-1.1575000286102295,-1.2150001525878906,0.6400003433227521,1,0.015057579882050254,1.262298516329753,11.34000015258789,2.210531599315361,11.3100004196167,-1.2777791023266927,11.359999656677244,0.015057579882050254
3245,2013-05-29,11.43000030517578,11.6899995803833,11.18000030517578,11.18000030517578,8858700.0,0.012400384747191184,-3.0799942016601705,-1.7857099066082882,72.72729243129194,71.74734451818611,-0.05261120456690449,-0.38741792889260473,-0.9042004248562119,-1.5986597319222593,14.68900435572248,0.5099992752075213,0.4359340695813003,0.3105002403259256,-0.2953475136506576,0.9163479943025088,0.007576363337634007,0.6134241173142172,-0.6080001258850078,57.27276746893821,-15.36170468710867,0.30292387698829143,5,-0.08000040054321111,-0.4450006484985334,-1.33500027656555,-1.3550004959106428,0.5999994277954137,2,0.026246651710472912,-1.8749918044024187,11.289999961853027,1.262298516329753,11.34000015258789,2.210531599315361,11.3100004196167,0.026246651710472912
3246,2013-05-30,11.050000190734863,11.5,10.979999542236328,11.449999809265135,10961100.0,-0.033245853394145874,1.0800018310546875,-1.5999984741210866,57.48502959816622,69.94012227327671,0.33432915910221084,0.004633610012739098,-0.5114744868671721,-1.1792981247915417,13.842242088833103,0.5200004577636719,0.4120853316545716,-0.07699990272521973,-0.6750703804814897,0.5210705750310503,-0.3760351416033547,0.22203533615291526,-0.20644002265930084,22.72728454968776,-48.874346049220016,0.29903523887813466,5,0.2999997138977051,-0.05000019073486328,-1.010000228881836,-0.9750003814697266,0.48999977111816406,3,0.07058820991018622,-3.0799942016601705,11.43000030517578,-1.8749918044024187,11.289999961853027,1.262298516329753,11.34000015258789,0.07058820991018622
3247,2013-05-31,10.850000381469727,11.15999984741211,10.81999969482422,11.079999923706056,10433400.0,-0.018099529937821268,-1.3448212359580287,0.5749994039529908,47.70115131524865,66.99212193949312,0.5182870840780236,0.22233325446361185,-0.30500142382960505,-0.9410195489926245,14.121464959642516,0.34000015258788885,0.38049950367941676,-0.2809997081756599,-0.8700184298677343,0.3080190135164145,-0.5755090690216971,0.013509652670377292,1.0499992370605469,2.777841552299167,-62.53693676516967,0.29450936084603696,5,0.4999995231628418,0.26999950408935547,-0.8125004768371582,-0.7750005722045898,0.8799991607666016,4,0.07926263838165437,1.0800018310546875,11.050000190734863,-3.0799942016601705,11.43000030517578,-1.8749918044024187,11.289999961853027,0.07926263838165437
3248,2013-06-03,10.890000343322754,11.010000228881836,10.56999969482422,10.859999656677246,9117800.0,0.0036866322992339384,2.259257689427642,-0.1304380276317307,44.51221604207789,63.707468624462344,0.43989207354076143,0.20712952949107333,-0.3279361260649374,-0.9433969035664944,14.042314571382011,0.4400005340576154,0.350709295372134,-0.2499997615814209,-0.8170232620255575,0.31702373886271573,-0.5335115118034892,0.03351198864064742,0.9883992767333982,28.57148939250077,-33.78232765230727,0.2835117502220682,6,0.3449993133544922,0.22999954223632812,-0.820000171661377,-0.8150005340576172,0.8199996948242188,0,0.07897149950087545,-1.3448212359580287,10.850000381469727,1.0800018310546875,11.050000190734863,-3.0799942016601705,11.43000030517578,0.07897149950087545
3249,2013-06-04,10.8100004196167,10.979999542236328,10.720000267028807,10.9399995803833,6938200.0,-0.007346181926900175,1.4761943687556935,-4.333206179668129,39.263821987047564,60.00910939509415,0.4531001782675297,0.30347645429143455,-0.23370534479752436,-0.8301687535593274,13.958886797788283,0.2599992752075213,0.3060008575072466,-0.3304996967315681,-0.8962770731078677,0.23527767964473156,-0.6133883849197179,-0.047611008543418265,1.0160632034301749,21.428638331750847,-37.02731886204112,0.2828886881881502,6,0.4249992370605469,0.3099994659423828,-0.7400002479553223,-0.7350006103515625,1.1899995803833008,1,0.0841812962153774,2.259257689427642,10.890000343322754,-1.3448212359580287,10.850000381469727,1.0800018310546875,11.050000190734863,0.0841812962153774
3250,2013-06-05,10.710000038146973,10.829999923706056,10.630000114440918,10.729999542236328,6322400.0,-0.009250728731541757,-1.2222281091219473,0.15384333230629282,34.33737189316322,56.25791364262956,0.4639326930283776,0.43441284306210015,-0.12259935411973188,-0.7019744360468518,14.774157355191786,0.1999998092651385,0.24343777195657879,-0.43600006103515554,-0.9814268945470843,0.10942677247677324,-0.7087134777911199,-0.16328664427919115,1.0658210277709959,15.053795417442434,-39.02944621582661,0.27271341675596433,6,0.5249996185302734,0.4099998474121094,-0.5999999046325684,-0.6350002288818359,1.3000001907348633,2,0.11391225608621847,1.4761943687556935,10.8100004196167,2.259257689427642,10.890000343322754,-1.3448212359580287,10.850000381469727,0.11391225608621847
3251,2013-06-06,10.760000228881836,10.890000343322754,10.68000030517578,10.699999809265137,6177200.0,0.0046685518727145325,-3.2000247956739947,-3.0000953697963855,33.536589975373005,52.371030028547295,0.3574632174384149,0.3993757674536891,-0.16745392011817017,-0.7254391179648891,15.359277051944769,0.21000003814697443,0.16891240461353263,-0.3824998855590813,-0.9372827898990899,0.17228301878092722,-0.6598913377290856,-0.10510843338907705,0.9675879821923825,32.20347202017243,-18.122654211564814,0.2773914521700042,6,0.47499942779541016,0.3599996566772461,-0.6350002288818359,-0.6850004196166992,1.2100000381469709,3,0.11802969117792794,-1.2222281091219473,10.710000038146973,1.4761943687556935,10.8100004196167,2.259257689427642,10.890000343322754,0.11802969117792794
3252,2013-06-07,11.239999771118164,11.350000381469727,10.739999771118164,10.800000190734863,11184800.0,0.04460962193550144,-1.1785719759606132,7.333275053643805,45.22611668566032,49.91751992795966,-0.14920013370338836,-0.04845423362750623,-0.6372688825442214,-1.1777586397555986,16.33991575796901,0.6100006103515625,0.10193848422117391,0.07549967765808141,-0.45652611134474164,0.6075254666609045,-0.1905132168433301,0.34151257215949293,0.44128489930605497,85.89737006198874,38.23087920669123,0.26601289450141136,6,-0.1100001335144043,-0.11999988555908203,-1.0074999332427979,-1.1649999618530273,0.6199998855590803,4,0.026690408971869584,-3.2000247956739947,10.760000228881836,-1.2222281091219473,10.710000038146973,1.4761943687556935,10.8100004196167,0.026690408971869584
3253,2013-06-10,11.149999618530273,11.25,11.039999961853027,11.06999969482422,8983300.0,-0.008007131176207993,-2.0000136239782016,0.18181818181817777,40.101515470580104,46.099011710956546,-0.0994434113032252,0.062054347524412634,-0.540176620447923,-1.059043429504662,17.05984955499707,0.21000003814697266,0.05172153434673454,-0.025500440597534535,-0.5460860357544846,0.4950851545594155,-0.28579323817601043,0.23479235698094136,0.4868336528699455,72.22212656048214,28.1237506101548,0.2602927975784754,6,-0.019999980926513672,0.03000020980834961,-0.867499828338623,-1.0749998092651367,0.8600006103515625,0,0.05201793215688988,-1.1785719759606132,11.239999771118164,-3.2000247956739947,10.760000228881836,-1.2222281091219473,10.710000038146973,0.05201793215688988
3254,2013-06-11,10.869999885559082,11.15999984741211,10.81999969482422,10.949999809265137,9211900.0,-0.02511208453369429,-2.77777306828302,-1.0000000000000222,33.636356148837336,41.75557434623937,0.1281950759758299,0.34393613070880846,-0.25006698391289817,-0.7527829982590823,16.686752218665248,0.34000015258788885,-0.006062840591688712,-0.2955001831054691,-0.832057336965125,0.24105697075418675,-0.5637787600352961,-0.027221606175642066,0.724160042778097,33.33328918176098,-5.78700620539221,0.2682785769298276,6,0.16499996185302734,0.309999942779541,-0.49250006675720215,-0.7950000762939453,1.0,1,0.07727692377474993,-2.0000136239782016,11.149999618530273,-1.1785719759606132,11.239999771118164,-3.2000247956739947,10.760000228881836,0.07727692377474993
3255,2013-06-12,10.960000038146973,11.1899995803833,10.84000015258789,11.020000457763672,9278600.0,0.00827968293794168,-1.333328035146055,0.7500059604701619,40.29126887789541,39.8451564884315,-0.03965606361076901,0.2510560165869613,-0.31999872553585007,-0.8150938169405286,16.193063751164466,0.34999942779541016,-0.06466485685031387,-0.19550004005432164,-0.7398866124309667,0.34888653232232336,-0.46769332624264415,0.07669324613400086,0.5931934808496884,41.79100016226711,1.5286190152681982,0.27219328618832256,6,0.0,0.2199997901916504,-0.5750000476837158,-0.8850002288818359,1.0699996948242205,2,0.09489050713806946,-2.77777306828302,10.869999885559082,-2.0000136239782016,11.149999618530273,-1.1785719759606132,11.239999771118164,0.09489050713806946
3256,2013-06-13,11.029999732971193,11.09000015258789,10.880000114440918,11.0,6069200.0,0.006386833447133311,1.7999898275127633,-0.4999920527696394,43.26921401644542,39.35271901078669,-0.12604629282071578,0.17423785303952677,-0.36515667941208285,-0.856556365546778,15.467442650940677,0.21000003814697266,-0.13167927999054818,-0.11550035476684428,-0.6614702182497876,0.430469508716099,-0.38848528650831504,0.15748457697462648,0.48386603305857,47.54092978462645,8.967199667995288,0.2729849317414713,6,-0.06999969482422053,0.2049999237060529,-0.5849997997283953,-0.8599996566772479,0.9200000762939418,3,0.0888486418527461,-1.333328035146055,10.960000038146973,-2.77777306828302,10.869999885559082,-2.0000136239782016,11.149999618530273,0.0888486418527461
3257,2013-06-14,11.010000228881836,11.130000114440918,11.0,11.050000190734863,4029200.0,-0.0018131917111089413,-3.333306842565366,-1.3333439298088665,42.028986174945366,39.07680458110531,-0.09047884270703221,0.1806598483445203,-0.3319636745924779,-0.8110397233343782,14.564232805339033,0.13000011444091797,-0.20951335862880427,-0.12099986076355052,-0.6650934319015906,0.4230937103744896,-0.39304664633257147,0.15104692480547044,0.466110894299705,44.186139351679124,6.6559659973940555,0.2720467855690201,6,-0.019999980926513672,0.22499942779541016,-0.5650002956390381,-0.7850003242492676,0.9799995422363281,4,0.08719346214259494,1.7999898275127633,11.029999732971193,-1.333328035146055,10.960000038146973,-2.77777306828302,10.869999885559082,0.08719346214259494
3258,2013-06-17,11.34000015258789,11.380000114440918,11.15999984741211,11.199999809265137,7829400.0,0.029972744490993408,1.0,-3.5000119209403238,51.06383410445698,40.38791703859524,-0.3910573124140253,-0.16488195819380458,-0.6414396438109407,-1.1202103992571946,13.64598807266953,0.36999988555908203,-0.23279534747767627,0.21350007057190012,-0.3215954965501151,0.7485956376939154,-0.0540477129891066,0.48104785413290685,0.09986651345935726,92.85715502134694,53.892210306445975,0.2675477835610074,6,-0.33500003814697266,-0.10500049591064453,-0.8950002193450928,-1.1150002479553223,0.6399993896484375,0,0.04585533484059834,-3.333306842565366,11.010000228881836,1.7999898275127633,11.029999732971193,-1.333328035146055,10.960000038146973,0.04585533484059834
3259,2013-06-18,11.56999969482422,11.56999969482422,11.31999969482422,11.31999969482422,6058300.0,0.020282146308776117,1.0,1.7857099066082656,52.868841566465726,42.44696922451774,-0.5608981649188927,-0.41373096058264736,-0.853944679528654,-1.324638353028659,12.615615984364176,0.25,-0.21407376604337713,0.44199962615966903,-0.09812107575341322,0.9821203280727513,0.1719392752031279,0.7120599771162102,-1.0,100.0,60.73391257241786,0.27006035095654135,6,-0.4449996948242205,-0.33500003814697443,-1.1249997615814227,-1.3449997901916522,0.39000034332275213,1,0.03802943350590127,1.0,11.34000015258789,-3.333306842565366,11.010000228881836,1.7999898275127633,11.029999732971193,0.03802943350590127
3260,2013-06-19,11.239999771118164,11.600000381469727,11.220000267028807,11.520000457763672,5914100.0,-0.028522033916187572,-1.3750029802350656,-1.1200027465820312,53.97488922008144,44.717891362818676,-0.1651822275010968,-0.11731123585798997,-0.507989889629151,-0.9715245269802821,11.234546592337965,0.38000011444091975,-0.19768729298357712,0.12949972152710032,-0.3686429577737105,0.6276424008279111,-0.11957161812330419,0.37857106117750483,-0.650000076293944,49.999933772641484,8.284815208124527,0.24907133965040498,6,-0.06999969482421875,-0.005000114440917969,-0.6649997234344482,-0.8849997520446777,0.6500005722045916,2,0.05604983338698455,1.0,11.56999969482422,1.0,11.34000015258789,-3.333306842565366,11.010000228881836,0.05604983338698455
3261,2013-06-20,11.170000076293944,11.220000267028807,11.0,11.06999969482422,7151200.0,-0.006227730983063617,1.1999942779759507,-0.35714334371018003,57.07964452396419,46.0349500115191,-0.034540184693671705,-0.0656411241717123,-0.42606596740015945,-0.8827347800449576,10.103736291948746,0.23999977111816406,-0.16392928389217687,0.06900000572204412,-0.416186734167896,0.5541867456119842,-0.17359336422292593,0.31159337566701417,-0.5396003540039036,28.33332803514576,-17.550847025300946,0.24259336994497036,6,0.03999996185302912,0.06499958038330256,-0.5699999332427961,-0.7899999618530256,0.930000305175783,3,0.07699191144165018,-1.3750029802350656,11.239999771118164,1.0,11.56999969482422,1.0,11.34000015258789,0.07699191144165018
3262,2013-06-21,11.1899995803833,11.289999961853027,11.0600004196167,11.229999542236328,7434900.0,0.0017904658865492973,1.8749798835331073,-0.3999980926586573,56.69641792773183,47.878828062313744,-0.06970870457418599,-0.10023061979610759,-0.42721538754650723,-0.8841161857603854,10.7777817251134,0.22999954223632812,-0.10759253556145332,0.09499955177307129,-0.3822070296565663,0.5722061332027089,-0.1436037389417475,0.33360284248789007,-0.5208158317260736,31.666576597482937,-15.729758346176503,0.23860329071481914,6,0.020000457763671875,0.04500007629394531,-0.5199995040893555,-0.7699995040893555,1.450000762939455,4,0.06791780673648606,1.1999942779759507,11.170000076293944,-1.3750029802350656,11.239999771118164,1.0,11.56999969482422,0.06791780673648606
3263,2013-06-24,11.010000228881836,11.149999618530273,10.81999969482422,11.029999732971193,7763800.0,-0.016085733534522584,1.5384680279794016,0.49998807905972065,54.27350514434527,50.17184461737018,0.09872532693827374,0.05668460069925629,-0.23393745923888076,-0.6834823323056121,9.962335294958756,0.36999988555908025,-0.053401975318728034,-0.06849980354309082,-0.5326807991361449,0.3956811920499632,-0.30059030133961784,0.1635906942534362,-0.30358381491210906,24.35902138429356,-25.234715699056448,0.23209049779652727,6,0.19999980926513672,0.22499942779541016,-0.30500030517578125,-0.5550003051757812,1.9699993133544922,0,0.08900994748987912,1.8749798835331073,11.1899995803833,1.1999942779759507,11.170000076293944,-1.3750029802350656,11.239999771118164,0.08900994748987912
3264,2013-06-25,11.460000038146973,11.529999732971193,11.149999618530273,11.220000267028807,9836000.0,0.04087191643145305,1.0000050193495833,-12.00028610938818,63.94053744753892,52.79954112510834,-0.2891934641274503,-0.4004579006439055,-0.6558068832204,-1.1097020768565056,9.444555711571462,0.5199995040893572,-0.04358830346568077,0.3730000019073483,-0.11319229643650885,0.8591923002512054,0.12990385273541882,0.6160961510792777,-0.7178402654772462,82.05125383609038,26.928141678865572,0.24309614917192898,6,-0.25,-0.22500038146972656,-0.7150001525878906,-0.9650001525878906,1.6099996566772479,1,0.045375174725866385,1.5384680279794016,11.010000228881836,1.8749798835331073,11.1899995803833,1.1999942779759507,11.170000076293944,0.045375174725866385
3265,2013-06-26,11.729999542236328,11.739999771118164,11.359999656677244,11.510000228881836,9381200.0,0.023560166072478683,2.166670640313456,0.9166646798432726,66.66667759078592,55.39925930003507,-0.49001214627678813,-0.6817853295789771,-0.897504787589817,-1.3582615246957523,8.653825937268572,0.38000011444091975,-0.0065245037501302505,0.6279995441436768,0.08237229134922686,1.1736267969381267,0.3551859177464518,0.9008131705409017,-0.9535261452146013,98.91301868994185,39.20157247950236,0.27281362639722506,6,-0.4499998092651367,-0.49499988555908203,-0.9099996089935303,-1.1899995803833008,1.390000343322754,2,0.01960788617957565,1.0000050193495833,11.460000038146973,1.5384680279794016,11.010000228881836,1.8749798835331073,11.1899995803833,0.01960788617957565
3266,2013-06-27,11.829999923706055,11.9399995803833,11.729999542236328,11.789999961853027,6850300.0,0.008525182043669588,-1.624987334076401,0.18181857589970782,61.66009648331214,57.580493778742486,-0.519197754083061,-0.7592827311412051,-0.9545628516063598,-1.4323502367655188,8.625695609591496,0.21000003814697266,0.07936295114227754,0.6889999389648445,0.05471988247838233,1.3232799954513066,0.3718599107216143,1.0061399672080746,-0.9957149442385411,90.17860107884417,32.38410190155244,0.31714002824323106,6,-0.4500002861022949,-0.5750002861022949,-0.9600000381469727,-1.255000114440918,1.1800003051757812,3,0.005071886728964969,2.166670640313456,11.729999542236328,1.0000050193495833,11.460000038146973,1.5384680279794016,11.010000228881836,0.005071886728964969
3267,2013-06-28,11.710000038146973,11.829999923706055,11.609999656677244,11.68000030517578,5603500.0,-0.010143692843024854,-1.5882227545312948,0.7499940395298825,60.93752270101781,58.67757028947147,-0.3234778585182152,-0.6024376428197691,-0.7821359418635527,-1.2897475065442592,8.95570103603971,0.22000026702881037,0.14226680570884476,0.5260000705719001,-0.14097715999749738,1.1929773011412976,0.19251145528720137,0.8594886858565989,-0.7872578906061953,79.46432448771928,22.52427623421829,0.3334886152846987,6,-0.3300004005432129,-0.4550004005432129,-0.8000001907348633,-1.130000114440918,1.1000003814697266,4,0.03330489684477134,-1.624987334076401,11.829999923706055,2.166670640313456,11.729999542236328,1.0000050193495833,11.460000038146973,0.03330489684477134
3268,2013-07-01,11.75,12.010000228881836,11.729999542236328,11.890000343322756,5006000.0,0.0034158805911803647,-2.1110969827015285,-4.66671964904451,68.96554559083279,60.466092958845586,-0.3343652847457115,-0.6057628890117819,-0.7742883362950366,-1.3073212427048748,10.119579703729054,0.3000001907348633,0.19897781738950826,0.5230000495910652,-0.17436623808457696,1.2203663372667073,0.1743169057532441,0.8716831934288862,-0.74587725783182,69.76743670268448,9.434758562579134,0.34868314383782084,7,-0.33500003814697266,-0.46000003814697266,-0.8350000381469727,-1.1700000762939453,1.1099996566772443,0,0.0757447100700217,-1.5882227545312948,11.710000038146973,-1.624987334076401,11.829999923706055,2.166670640313456,11.729999542236328,0.0757447100700217
3269,2013-07-02,11.720000267028807,11.9399995803833,11.56999969482422,11.75,3469200.0,-0.002553168763505753,-1.242417586863618,0.21428328144904643,66.81419103392794,61.89268204927298,-0.3138556209084431,-0.5313345062014587,-0.7064416337341246,-1.2513292785698145,11.168859850006083,0.36999988555908025,0.26526495946388273,0.44750032424926545,-0.25404300877522523,1.1490436572737561,0.09672865773701922,0.7982719907615117,-0.6152897761892611,55.384660528921835,-6.992131717605766,0.35077166651224545,7,-0.3050003051757795,-0.4300003051757795,-0.6975004673004133,-1.0400004386901838,1.0999994277954137,1,0.1075084681313705,-2.1110969827015285,11.75,-1.5882227545312948,11.710000038146973,-1.624987334076401,11.829999923706055,0.1075084681313705
3270,2013-07-03,11.93000030517578,11.989999771118164,11.649999618530273,11.6899995803833,3144600.0,0.017918091583816187,-1.124996647245526,-8.000095368279977,68.75003725295315,63.18939235249397,-0.4645370953157002,-0.6801189038320956,-0.8798874809962864,-1.4367261589541762,12.0603917502407,0.3400001525878906,0.2928994710163497,0.5965003490447973,-0.11123957193269796,1.3042402700222926,0.24263038855604968,0.950370309533545,-0.7347608405320045,81.81822122616312,16.839208709838175,0.35386996048874725,7,-0.5150003433227521,-0.6400003433227521,-0.8575005531311017,-1.2500004768371564,0.7699995040893555,2,0.09555736466778275,-1.242417586863618,11.720000267028807,-2.1110969827015285,11.75,-1.5882227545312948,11.710000038146973,0.09555736466778275
3271,2013-07-05,12.029999732971193,12.029999732971193,11.880000114440918,11.949999809265135,2936100.0,0.008382181495169672,2.749994039529716,0.333332008789689,70.5645336507124,64.73029409949181,-0.48021649194036087,-0.7168479302124879,-0.9465751100459769,-1.5127282068972487,13.21062943007998,0.1499996185302752,0.3021144338412647,0.6329998016357443,-0.08589117095645449,1.3518907742279431,0.2735543153396449,0.9924452879318437,-0.753284191903612,100.0,31.05279714000345,0.3594454862960991,7,-0.6050000190734863,-0.7300000190734863,-0.862499952316286,-1.3499999046325701,0.6800003051757795,4,0.0906068309877408,-1.124996647245526,11.93000030517578,-1.242417586863618,11.720000267028807,-2.1110969827015285,11.75,0.0906068309877408
3272,2013-07-08,11.539999961853027,12.079999923706055,11.510000228881836,12.029999732971193,5671600.0,-0.04073148645009528,-1.0727290382094479,-6.125002980234831,53.78788015621493,64.67633576747733,0.0722497704526166,-0.21420280991126006,-0.434395785431283,-0.9997400335884556,12.981281728954233,0.5699996948242188,0.3230086077583909,0.12800002098083496,-0.5896159219641479,0.8456159639258178,-0.23080795049165737,0.4868079924533273,-0.17289031775701247,5.263113865428116,-58.15385365834977,0.35880797147249155,7,0.07499980926513672,-0.21500015258789062,-0.36500000953674316,-0.8600001335144043,1.8400001525878906,0,0.12738303915841298,2.749994039529716,12.029999732971193,-1.124996647245526,11.93000030517578,-1.242417586863618,11.720000267028807,0.12738303915841298
3273,2013-07-09,11.729999542236328,11.850000381469727,11.5600004196167,11.5600004196167,3292900.0,0.016464435096305907,-2.4117818655087877,-0.34693714699436623,53.07692420553318,63.4692676294767,-0.005450561482319927,-0.3778973158819454,-0.5989059330683766,-1.164454970294802,12.739539793074082,0.3100004196166992,0.34907421491264223,0.2889996051788337,-0.43090969165725923,1.0089089020149267,-0.07095504323921276,0.6489542535968802,-0.26308525899490753,38.596391428303725,-19.35891369166732,0.3599546484180464,7,-0.009999752044677734,-0.4049997329711914,-0.49499964714050293,-1.049999713897705,1.4500007629394513,1,0.09207168964428347,-1.0727290382094479,11.539999961853027,2.749994039529716,12.029999732971193,-1.124996647245526,11.93000030517578,0.09207168964428347
3274,2013-07-10,11.710000038146973,11.800000190734865,11.619999885559082,11.729999542236328,3384800.0,-0.0017049876274370934,1.2499925494566786,-0.11764474887381701,60.26203182945438,62.757640322662084,0.06005636549817517,-0.30750647030592937,-0.5563476597391386,-1.1211061551338304,13.155546232124548,0.18000030517578303,0.3785830631981746,0.22700009346008265,-0.44933984165430374,0.903340028574469,-0.11116987409711143,0.5651700610172767,-0.19999980926513672,35.08770462180937,-22.887695227236726,0.3381699675571934,7,0.08500003814697266,-0.35500001907348633,-0.5325002670288086,-1.0300002098083496,1.3299999237060547,2,0.09820662807719782,-2.4117818655087877,11.729999542236328,-1.0727290382094479,11.539999961853027,2.749994039529716,12.029999732971193,0.09820662807719782
3275,2013-07-11,12.0,12.0,11.789999961853027,11.8100004196167,3625900.0,0.024765154646311904,1.2105315993153607,-9.500214582041867,66.53388664253725,63.29917256257598,-0.2096648171845814,-0.5434608609222273,-0.8238224613477083,-1.3831190069658135,13.697657823993486,0.28999996185302734,0.4408693329749305,0.46500005722045934,-0.20188583550709005,1.1318859499480087,0.13155711085668464,0.798443003584234,-0.4399995803833008,85.96491815127625,23.238666359534562,0.33344294636377486,7,-0.2049999237060547,-0.6449999809265137,-0.8225002288818359,-1.320000171661377,1.0,3,0.0683333079020183,1.2499925494566786,11.710000038146973,-2.4117818655087877,11.729999542236328,-1.0727290382094479,11.539999961853027,0.0683333079020183
3276,2013-07-12,12.010000228881836,12.09000015258789,11.890000343322756,11.93000030517578,2758700.0,0.0008333524068195874,-1.5000000000000333,0.4210531599315454,66.40003173831752,63.90611801116484,-0.21394552006391443,-0.5020161071505864,-0.8152301957205133,-1.3636721335497057,14.347372800480262,0.19999980926513494,0.4409709094691845,0.42600026130676305,-0.22855137831212247,1.0805519009256486,0.0987244414973194,0.7532760811162067,-0.3900003433227539,86.20690789149158,18.744150722416975,0.32727581980944287,7,-0.21000003814697266,-0.625,-0.8325004577636719,-1.330000400543213,1.1399993896484375,4,0.057452087196799395,1.2105315993153607,12.0,1.2499925494566786,11.710000038146973,-2.4117818655087877,11.729999542236328,0.057452087196799395
3277,2013-07-15,11.970000267028807,12.09000015258789,11.93000030517578,11.979999542236328,2861700.0,-0.0033305546287032417,-2.555583812823754,-0.1249910592947766,70.33900325583095,64.05872441838684,-0.14883788763269834,-0.4072897015318677,-0.7525283027617977,-1.293520029087217,14.917928897120431,0.15999984741211115,0.40739647264642187,0.33800029754638494,-0.27904193591448667,0.9550425310072566,0.029479180815949135,0.6465214142768207,-0.27480033874511456,77.35850075124348,4.259858174650375,0.308521116730436,7,-0.17000007629394354,-0.5550003051757795,-0.7925004959106428,-1.2900004386901838,1.1999998092651385,0,0.061821199215549294,-1.5000000000000333,12.010000228881836,1.2105315993153607,12.0,1.2499925494566786,11.710000038146973,0.061821199215549294
3278,2013-07-16,11.859999656677244,12.020000457763672,11.739999771118164,12.010000228881836,4181100.0,-0.009189691553688428,2.294105767450732,15.001144492129129,59.90098776180022,63.29059072148378,-0.024130494416493065,-0.2701872220177002,-0.6187016245730987,-1.1573732659265232,14.618332240190062,0.2800006866455078,0.38653513797885175,0.20199971199035538,-0.40700643264810665,0.8110058566288174,-0.10250336032887652,0.5065027843095873,0.2300004959106463,51.063752077283716,-20.038986927345967,0.3045030723192311,7,-0.059999465942381036,-0.40499973297118963,-0.7349998950958234,-1.1799998283386213,1.1900005340576207,1,0.128161931008818,-2.555583812823754,11.970000267028807,-1.5000000000000333,12.010000228881836,1.2105315993153607,12.0,0.128161931008818
3279,2013-07-17,12.010000228881836,12.020000457763672,11.859999656677244,11.859999656677244,2617500.0,0.012647603418785902,-1.1333358764551156,-1.0,57.36844060163806,62.02596887133765,-0.1437895262348654,-0.40636863544790813,-0.7455432850990391,-1.28679620208651,13.842449624113714,0.16000080108642756,0.380194100813096,0.3300002574920651,-0.29714036009558953,0.9571408750797197,0.01642994869823866,0.6435705662858915,0.07999992370605469,77.142903853385,9.163147973769284,0.313570308793827,7,-0.21000003814697266,-0.5550003051757812,-0.8550004959106445,-1.330000400543213,0.9499998092651367,2,0.09741882214792219,2.294105767450732,11.859999656677244,-2.555583812823754,11.970000267028807,-1.5000000000000333,12.010000228881836,0.09741882214792219
3280,2013-07-18,11.869999885559082,12.0,11.729999542236328,12.0,3932200.0,-0.011656980903803738,3.1538495396691486,-0.8666641235448472,51.030927074868856,59.855568140688376,-0.014745992401273611,-0.2284637276510395,-0.5770857816574875,-1.1261847243206375,13.228464096227748,0.2800006866455078,0.347878942729281,0.15849990844726491,-0.43813190370096855,0.7551317205954984,-0.13981599762685093,0.45681581452138076,0.21300025939941492,38.88891832323147,-25.197116217564776,0.2983159060741167,7,-0.06999969482421875,-0.41499996185302734,-0.7625000476837158,-1.190000057220459,0.31999969482421875,3,0.0985678254064144,-1.1333358764551156,12.010000228881836,2.294105767450732,11.859999656677244,-2.555583812823754,11.970000267028807,0.0985678254064144
3281,2013-07-19,12.029999732971193,12.079999923706055,11.8100004196167,11.880000114440918,5359700.0,0.013479347005450615,1.1599960327148438,-1.1538422037193403,58.08080224258012,60.332559483617835,-0.19528180817476937,-0.3380637872559813,-0.7135972388444962,-1.2674675492318546,13.402274504145742,0.26999950408935547,0.3291109674508679,0.27549977302551376,-0.27930606270103375,0.8303056087520613,-0.0019031448377599958,0.5529026908887875,-0.30000019073486506,83.33324503030609,20.31702204984252,0.27740291786327337,7,-0.20499944686889826,-0.5749998092651385,-0.9599997997283953,-1.3499999046325701,-0.03999996185302912,4,0.08063177793514664,3.1538495396691486,11.869999885559082,-1.1333358764551156,12.010000228881836,2.294105767450732,11.859999656677244,0.08063177793514664
3282,2013-07-22,11.949999809265135,12.079999923706055,11.93000030517578,12.079999923706055,3842300.0,-0.006650035368396479,1.3076844074386804,-0.8666696336609758,54.95049154369214,60.54073363230217,-0.057001593590401356,-0.20891856237953377,-0.6095871222675644,-1.1728578918081496,13.397952643511807,0.1499996185302752,0.28331193060811977,0.15749983787536515,-0.3351353304538254,0.6501350062045557,-0.08881774628923012,0.4038174220399604,-0.22000026702880682,62.85715064223033,0.6662047449706492,0.24631758416459568,7,-0.09499979019164861,-0.49499988555908025,-0.8524999618530256,-1.269999980926512,-0.30999946594237926,0,0.10041839568355049,1.1599960327148438,12.029999732971193,3.1538495396691486,11.869999885559082,-1.1333358764551156,12.010000228881836,0.10041839568355049
3283,2013-07-23,11.989999771118164,12.1899995803833,11.960000038146973,11.960000038146973,4506300.0,0.00334727719593908,-14.333439298089456,-0.23076697355389775,56.650234965651265,60.13942286965738,-0.06285149731473894,-0.1810157620827475,-0.6288079834660039,-1.19499312479914,14.265945084630498,0.23999977111816584,0.22085655034432783,0.1484998226165768,-0.18599274258554566,0.48299238781869924,-0.01874645998448443,0.315746105217638,-0.25300022125244226,56.52178420010573,-6.260358870918132,0.16724628260106145,7,-0.03000020980834961,-0.4850001335144043,-0.8774998188018799,-1.309999942779541,-0.14999961853027344,1,0.09841537345298357,1.3076844074386804,11.949999809265135,1.1599960327148438,12.029999732971193,3.1538495396691486,11.869999885559082,0.09841537345298357
3284,2013-07-24,11.979999542236328,12.220000267028807,11.9399995803833,12.010000228881836,4586100.0,-0.0008340474622797744,-4.0908933277846815,-1.0000317894268367,51.366099430192634,58.45411317939687,-0.011760930878672582,-0.137089684058612,-0.602229726697944,-1.169719368143559,14.234778081634166,0.28000068664550604,0.24572186424808073,0.11249961853027379,-0.17461856490647243,0.39961780196702,-0.031059473188099318,0.2560587102486469,-0.2248799911499031,51.020332695605305,-8.967475606581232,0.14355909171837286,7,-0.004999637603759766,-0.45999956130981445,-0.8599996566772461,-1.299999713897705,0.04000091552734375,2,0.08931558342103219,-14.333439298089456,11.989999771118164,1.3076844074386804,11.949999809265135,1.1599960327148438,12.029999732971193,0.08931558342103219
3285,2013-07-25,11.960000038146973,12.020000457763672,11.65999984741211,11.960000038146973,5205700.0,-0.0016694077507136695,4.999968211078439,-0.0,48.000008719308,56.40966617728469,0.0021991461923906996,-0.10432439548323025,-0.5684442055027255,-1.135046257890295,13.467779668023933,0.3600006103515625,0.2611546502808917,0.08100008964538574,-0.2013136396649955,0.363313818955767,-0.060156775009804875,0.22215695430057636,0.26000022888183416,53.57142248932669,-1.2991343548801737,0.141156864655191,7,-0.019999980926513672,-0.440000057220459,-0.7800002098083496,-1.2800002098083496,0.14999961853027166,3,0.08361203986709476,-4.0908933277846815,11.979999542236328,-14.333439298089456,11.989999771118164,1.3076844074386804,11.949999809265135,0.08361203986709476
3286,2013-07-26,11.890000343322756,11.949999809265135,11.8100004196167,11.84000015258789,1875100.0,-0.005852817274326849,-1.545451392802305,100.0,63.157909832597866,55.61176690803657,0.05966073216779755,-0.031198717350484628,-0.4874443029725306,-1.0515890527607574,12.247084861210517,0.14999961853027344,0.25895737562743015,0.008000373840333808,-0.2733946293266687,0.2893953770073363,-0.13269712774316744,0.14869787542383506,0.32999992370605113,41.07148635139852,-19.244838927874518,0.14069750158350106,7,0.0499997138977033,-0.370000362396242,-0.68750047683716,-1.2100005149841326,0.36999988555908025,4,0.025231221900596568,4.999968211078439,11.960000038146973,-4.0908933277846815,11.979999542236328,-14.333439298089456,11.989999771118164,0.025231221900596568
3287,2013-07-29,12.100000381469727,12.140000343322756,11.899999618530273,11.93000030517578,4689700.0,0.017661903455276518,-1.0869496711917692,3.3999885559517735,63.70373091415655,56.03429392496505,-0.1452322459176898,-0.22185757078496948,-0.6860337895524324,-1.2482108631440916,11.481404893476954,0.25,0.21774505021468826,0.198500394821167,-0.0867345561422006,0.4837353457845346,0.055882919339483195,0.3411178703028508,0.10879987716674577,78.57146506404113,14.8671065496506,0.1426174754816836,7,-0.16000032424926758,-0.5800004005432129,-0.8775005340576172,-1.4200005531311035,0.15999984741210938,0,-0.009090959246581543,-1.545451392802305,11.890000343322756,4.999968211078439,11.960000038146973,-4.0908933277846815,11.979999542236328,-0.009090959246581543
3288,2013-07-30,12.640000343322756,12.699999809265135,12.119999885559082,12.18000030517578,9167000.0,0.04462809461394723,1.0000032885379715,2.7058813629682748,74.86630716050988,57.97850132039525,-0.6291112869271167,-0.7291459122979589,-1.2123040256795665,-1.7701196595667934,10.823531761678048,0.5999994277954084,0.18870131067312101,0.6940003395080581,0.2662078068500424,1.1217928721660737,0.48010407317904935,0.9078966058370668,-0.9800004959106463,94.23082037085128,25.79516174002505,0.21389626632900793,7,-0.46000051498413264,-0.880000591278078,-1.4175004959106463,-1.9600005149841326,-0.6199998855590838,1,-0.07911392190177136,-1.0869496711917692,12.100000381469727,-1.545451392802305,11.890000343322756,4.999968211078439,11.960000038146973,-0.07911392190177136
3289,2013-07-31,12.979999542236328,13.0600004196167,12.5600004196167,12.619999885559082,10268800.0,0.026898670069513297,-1.0833394593842822,0.7826078843980907,75.52082039829799,60.69960057855404,-0.9130647064839312,-1.0223242447663665,-1.537885761521137,-2.094976431928732,10.890980389490768,0.5,0.16304052594141538,0.9709995746612545,0.3540495386405862,1.5879496106819229,0.6625245566509204,1.2794745926715887,-1.2991996955871574,94.28565395124137,26.907896359508,0.3084750180103339,7,-0.6199994087219238,-0.8749995231628418,-1.7574996948242188,-2.299999713897705,-0.9199991226196289,2,-0.08782738288541003,1.0000032885379715,12.640000343322756,-1.0869496711917692,12.100000381469727,-1.545451392802305,11.890000343322756,-0.08782738288541003
3290,2013-08-01,13.06999969482422,13.18000030517578,12.949999809265135,13.039999961853027,6050600.0,0.006933756222027299,-1.1904805155289568,0.08333267105887583,76.4999866485595,62.74617662366285,-0.9107154460296307,-1.0777987795846986,-1.6137372867481439,-2.1691570825631885,10.928060990340748,0.23000049591064453,0.18557780600793095,1.0039997577667261,0.22770905772186012,1.7802904578115921,0.6158544077442922,1.39214510778916,-1.3340318252563481,91.97075769778849,25.860461434143133,0.3881453500224333,8,-0.6499996185302752,-0.7999997138977086,-1.8474998474121112,-2.3899998664855975,-0.5,3,-0.08033659231655166,-1.0833394593842822,12.979999542236328,1.0000032885379715,12.640000343322756,-1.0869496711917692,12.100000381469727,-0.08033659231655166
3291,2013-08-02,13.119999885559082,13.170000076293945,12.970000267028807,13.020000457763672,4076400.0,0.0038255693880897557,1.0000000000000178,3.3333439298087484,78.60695242731433,65.37467227739866,-0.8826602860779893,-1.0982603026572875,-1.6413013916509627,-2.2011300390888415,10.877758082639783,0.1999998092651385,0.20997919517540709,0.9994999408721927,0.09190690637736587,1.9070929753670196,0.5457034236247793,1.4532964581196062,-1.2973900698547354,95.3124697320327,29.35990870588651,0.4537965172474134,8,-0.6999998092651367,-0.7749996185302734,-1.8625001907348633,-2.440000057220459,-0.319999694824217,4,-0.07698172543381843,-1.1904805155289568,13.06999969482422,-1.0833394593842822,12.979999542236328,1.0000032885379715,12.640000343322756,-0.07698172543381843
3292,2013-08-05,13.010000228881836,13.109999656677244,12.970000267028807,13.029999732971193,4575800.0,-0.008384120246702209,-1.800003814718994,-0.19999618528092414,78.60698972356242,67.81431169494434,-0.6777608999602531,-0.9196354573689476,-1.508069399816236,-2.0754758308169343,11.968261419336452,0.1499996185302752,0.26237035009746457,0.8160002708435066,-0.1308926857601147,1.7628932274471278,0.3425537925416968,1.2894467491453163,-1.1059469838092042,83.96226330217713,15.460204446621148,0.4734464783018106,8,-0.5900001525878906,-0.6649999618530273,-1.6925005912780762,-2.310000419616699,-0.19999980926513672,0,-0.05764796209111678,1.0000000000000178,13.119999885559082,-1.1904805155289568,13.06999969482422,-1.0833394593842822,12.979999542236328,-0.05764796209111678
3293,2013-08-06,12.8100004196167,13.079999923706055,12.6899995803833,12.979999542236328,6027000.0,-0.015372775230329538,1.108110615944924,8.50016689714292,69.41749438095609,69.82002224502918,-0.39025074091218137,-0.6688694168181879,-1.2876493992521745,-1.863220612436363,12.742827101798621,0.3900003433227539,0.2858218198704279,0.5620004177093509,-0.3965862476809665,1.5205870830996684,0.08270708501419222,1.0412937504045097,-0.8293903509378779,40.32258808799043,-25.967548184001068,0.47929333269515834,8,-0.3900003433227539,-0.4650001525878906,-1.4925007820129395,-2.1100006103515625,-0.2700004577636719,1,-0.04293522035273445,-1.800003814718994,13.010000228881836,1.0000000000000178,13.119999885559082,-1.1904805155289568,13.06999969482422,-0.04293522035273445
3294,2013-08-07,12.859999656677244,12.970000267028807,12.739999771118164,12.829999923706055,6234700.0,0.003903140938541938,-1.190480515528977,-0.17646992824965155,75.1269308299591,72.83412470176819,-0.3378200159879068,-0.6622500301680478,-1.31461452719798,-1.898154196478437,13.559251276210016,0.23000049591064275,0.32877018091620513,0.5544996738433827,-0.40616835434883747,1.515167702035603,0.07416565974727263,1.0348336879394928,-0.8074261738086062,34.69384180318114,-33.61397415537488,0.4803340140961103,8,-0.3649992942810041,-0.5149993896484357,-1.507499694824217,-2.12499952316284,-0.21999931335448863,2,-0.06531875749136762,1.108110615944924,12.8100004196167,-1.800003814718994,13.010000228881836,1.0000000000000178,13.119999885559082,-0.06531875749136762
3295,2013-08-08,12.81999969482422,12.970000267028807,12.720000267028807,12.899999618530273,3007400.0,-0.0031104170233982043,1.2727146622278076,-2.6666878596179897,71.35137893758481,73.74451015787784,-0.1821557519119228,-0.58780498857044,-1.2560836658717438,-1.840294153533387,13.869043000564785,0.25,0.3691353336816938,0.4734997272491466,-0.5021462693799226,1.4491457238782157,-0.014323271065387999,0.9613227255636811,-0.6997806026171531,27.083329194126538,-37.69944248967364,0.487822998314535,8,-0.2799997329711932,-0.47499942779541193,-1.4674997329711932,-2.0699996948242205,-0.06999969482422053,3,-0.05928231616997259,-1.190480515528977,12.859999656677244,1.108110615944924,12.8100004196167,-1.800003814718994,13.010000228881836,-0.05928231616997259
3296,2013-08-09,12.699999809265135,12.970000267028807,12.68000030517578,12.8100004196167,3553700.0,-0.00936036571104859,-2.8666759915058275,1.3750089407052957,69.84129627218813,74.4264618643258,0.0724439093981637,-0.43580558048676643,-1.1063148092827504,-1.6997572193655355,13.91642189965199,0.28999996185302734,0.4270552848688709,0.3189998626708963,-0.6553424924746203,1.293342217816413,-0.168171314901862,0.8061710402436546,-0.516193844279945,4.651054477064099,-57.88125414674983,0.48717117757275796,8,-0.0499997138977033,-0.35499954223632635,-1.3474998474121076,-1.8499999046325666,-0.02999973297118963,4,-0.010236229637269334,1.2727146622278076,12.81999969482422,-1.190480515528977,12.859999656677244,1.108110615944924,12.8100004196167,-0.010236229637269334
3297,2013-08-12,12.710000038146973,12.890000343322756,12.5600004196167,12.609999656677244,3713600.0,0.000787419608820894,-2.3000181199157126,-0.9090893327784728,69.35486930800593,73.81407988071425,0.17664819663217735,-0.40846665355451783,-1.079368513835444,-1.6910294837830389,13.803994221978066,0.32999992370605646,0.501268598387453,0.2920001029968269,-0.6727818150355969,1.2567820210292506,-0.1903908560193841,0.7743910620130379,-0.46642241275034735,28.84610799638337,-33.023542510466,0.4823909590162118,8,0.16000032424926758,-0.36499977111816406,-1.3475003242492658,-1.6600003242492658,-0.010000228881837714,0,0.007081050536410061,-2.8666759915058275,12.699999809265135,1.2727146622278076,12.81999969482422,-1.190480515528977,12.859999656677244,0.007081050536410061
3298,2013-08-13,13.380000114440918,13.470000267028807,13.0,13.020000457763672,7079400.0,0.05271440395618021,-1.3499979734449679,3.599982833927724,77.77781562203282,74.0648571277959,-0.4216891448934561,-1.0105656259740563,-1.7051643646950438,-2.333265640283674,14.809878743679855,0.7600002288818342,0.5800203980714489,0.8860001564025879,-0.1317248270333149,1.9037251398384907,0.3771376646846356,1.3948626481205402,-1.0802371282575436,90.10987168362338,25.757972046210284,0.5088624917179514,8,-0.36499977111816406,-0.8649997711181641,-1.9100003242492676,-2.2899999618530273,-0.8199996948242188,1,-0.042600873688261265,-2.3000181199157126,12.710000038146973,-2.8666759915058275,12.699999809265135,1.2727146622278076,12.81999969482422,-0.042600873688261265
3299,2013-08-14,13.18000030517578,13.510000228881836,13.170000076293945,13.399999618530273,7485600.0,-0.014947668726047358,-1.833337306980108,-0.6111097865621912,72.59261509356787,73.63070473279683,-0.21270381047773235,-0.757242284302059,-1.459793918654503,-2.1075007310997673,15.897758912560475,0.3400001525878906,0.6466055982641414,0.6275003433227528,-0.4074443949521118,1.6624450815976175,0.1100279741853214,1.1449727124601843,-0.7866183365247696,65.26315895143972,-0.4337104250660957,0.5174723691374322,8,-0.1449999809265119,-0.6150002479553205,-1.657500505447386,-1.9700002670288068,-0.7200002670288068,2,-0.048558446775712416,-1.3499979734449679,13.380000114440918,-2.3000181199157126,12.710000038146973,-2.8666759915058275,12.699999809265135,-0.048558446775712416
3300,2013-08-15,13.039999961853027,13.18000030517578,12.920000076293945,13.06999969482422,4426900.0,-0.010622180582786078,1.0799938965076734,0.13636284820059133,70.75812672100432,72.75861298765128,-0.08650318149297753,-0.5534709461053566,-1.2718905061245191,-1.943405506179504,17.16253583308761,0.26000022888183416,0.6401215538299123,0.4289999961853024,-0.575325416640414,1.4333254090110188,-0.07316271022755672,0.9311627025981615,-0.5349561671789349,50.52627774816367,-17.530180295346092,0.5021627064128582,8,-0.004999637603759766,-0.4549999237060547,-1.4649999141693115,-1.8299999237060547,-1.0100002288818342,3,-0.030674817461688875,-1.833337306980108,13.18000030517578,-1.3499979734449679,13.380000114440918,-2.3000181199157126,12.710000038146973,-0.030674817461688875
3301,2013-08-16,13.0,13.119999885559082,12.960000038146973,13.0,3486200.0,-0.0030674817461688875,-3.0,-0.0,67.3076951292156,71.50313581050162,-0.07299108411486088,-0.4606950552622884,-1.1850765228035325,-1.8826517463997021,18.247813312660007,0.15999984741210938,0.6044419721080541,0.3405000209808353,-0.6390697042117779,1.3200697461734485,-0.1492848416154704,0.830284883577141,-0.3944605619051327,46.315754602483366,-19.567483873973657,0.4897848625963062,8,0.03500032424926758,-0.41499996185302734,-1.4249999523162842,-1.7899999618530273,-1.0,4,-0.019230769230769273,1.0799938965076734,13.039999961853027,-1.833337306980108,13.18000030517578,-1.3499979734449679,13.380000114440918,-0.019230769230769273
3302,2013-08-19,13.149999618530273,13.220000267028807,12.960000038146973,13.020000457763672,3672600.0,0.01153843219463635,-1.0800018310546733,100.0,61.53845489958143,70.62768697923778,-0.2246697882512514,-0.544079429657014,-1.3010280948525281,-2.0111339801671164,19.47327153967327,0.26000022888183416,0.5589224229097969,0.4304996490478512,-0.5124067702981971,1.3734060683938996,-0.04095356062517297,0.9019528587208754,-0.4540141013567087,38.98296317848253,-22.351399022221507,0.47145320967302395,8,-0.11499929428100586,-0.5649995803833008,-1.5574994087219238,-1.9349994659423828,-1.1899995803833008,0,-0.03650186738864525,-3.0,13.0,1.0799938965076734,13.039999961853027,-1.833337306980108,13.18000030517578,-0.03650186738864525
3303,2013-08-20,13.170000076293945,13.239999771118164,13.039999961853027,13.229999542236328,6711200.0,0.0015209474025754677,4.0,-0.46153733292251714,55.026470778198494,68.39430252904215,-0.21035511724746492,-0.4966057804548658,-1.2831446842890735,-2.010399998279583,20.431614364593116,0.19999980926513672,0.5020721320660524,0.391500091552734,-0.5057769847200397,1.2887771678255078,-0.057138446583653746,0.8401386296891218,-0.3926130879495542,42.372870397310315,-14.182275945689817,0.44863853813638693,8,-0.13499975204467773,-0.5850000381469727,-1.5625,-1.9549999237060547,-1.1800003051757812,1,-0.03568718787441871,-1.0800018310546733,13.149999618530273,-3.0,13.0,1.0799938965076734,13.039999961853027,-0.03568718787441871
3304,2013-08-21,13.050000190734865,13.210000038146973,12.989999771118164,13.079999923706055,6548500.0,-0.009111608569773666,-1.9333257039679057,0.4999999999999704,49.479179343007495,65.96405812964467,-0.06768739083486075,-0.30813207815967125,-1.1168476469598598,-1.867119214866035,21.278174945436305,0.2200002670288086,0.4479578246202536,0.21800017356872736,-0.6031823570613017,1.0391827041987565,-0.1925910917462872,0.6285914388837419,-0.19935187833672963,40.62507450587758,-10.977237780570348,0.4105912653150147,8,-0.01499986648559748,-0.4650001525878924,-1.422500133514406,-1.8350000381469744,-1.3699998855590856,2,-0.03754787463268028,4.0,13.170000076293945,-1.0800018310546733,13.149999618530273,-3.0,13.0,-0.03754787463268028
3305,2013-08-22,12.960000038146973,13.210000038146973,12.880000114440918,13.109999656677244,4231500.0,-0.006896563315898607,-1.1290354336764516,5.000031789427074,45.9183693329337,63.305955136394175,0.04946167791689682,-0.14690508005750047,-0.9835430230788056,-1.7498140211830133,22.78151262095837,0.3299999237060547,0.4272549790261859,0.07800002098083425,-0.63416769993127,0.7901677418929385,-0.27808383947521875,0.43408388143688725,0.5500001907348633,22.22222222222222,-22.86578687955388,0.3560838604560523,8,0.07500028610229492,-0.375,-1.3324999809265137,-1.684999942779541,-1.4600000381469727,3,-0.03858024680002159,-1.9333257039679057,13.050000190734865,4.0,13.170000076293945,-1.0800018310546733,13.149999618530273,-0.03858024680002159
3306,2013-08-23,12.1899995803833,12.729999542236328,11.68000030517578,12.65999984741211,21558200.0,-0.05941361539330414,2.442622386969993,3.1333430820289525,34.35113197870322,59.416650988693874,0.8264173274392714,0.6816726525815646,-0.18054936686528045,-0.9549524503746021,24.513448169192674,1.2799997329711932,0.3709365851615143,-0.7070003986358646,-1.3393593693676955,-0.07464142790403372,-1.023179884001781,-0.3908209132699483,1.3074006462097163,32.692272423275114,-7.169479772006298,0.31617948536591545,8,0.4050006866455078,0.3950004577636719,-0.5624995231628418,-0.9149994850158691,-0.9199991226196289,4,-0.01312550064969542,-1.1290354336764516,12.960000038146973,-1.9333257039679057,13.050000190734865,4.0,13.170000076293945,-0.01312550064969542
3307,2013-08-26,11.989999771118164,12.149999618530273,11.880000114440918,12.0600004196167,13557700.0,-0.016406875812119415,1.1600042724772357,0.14893746537859834,34.35113197870322,54.59146391721282,1.0209034592198947,0.9201874403352335,0.05144461630694508,-0.7369099654689109,25.946221507388234,0.3099994659423828,0.3218074553262955,-0.9015001773834221,-1.5642307147153804,-0.23876964005146384,-1.2328654460494004,-0.5701349087174439,1.4347044586181639,19.871767440325122,-19.10833447257918,0.33136526866597876,8,0.6050004959106445,0.5950002670288086,-0.34999966621398926,-0.7149996757507324,-0.7100000381469709,0,0.0008340474622796634,2.442622386969993,12.1899995803833,-1.1290354336764516,12.960000038146973,-1.9333257039679057,13.050000190734865,0.0008340474622796634
3308,2013-08-27,11.640000343322756,11.899999618530273,11.630000114440918,11.770000457763672,12902000.0,-0.029190945327496665,-2.5999796550255265,1.857127287094156,29.10960134455017,49.76001794509973,1.2271785505855313,1.2558143789870915,0.41939233313412494,-0.3691231978612901,26.122267189754965,0.3599996566772461,0.27227840964694394,-1.2014996051788316,-2.0646950266877226,-0.33830418366994053,-1.6330973159332771,-0.7699018944243861,1.7149157294311497,0.6329259091596114,-37.282879772389414,0.43159771075444514,8,0.7949995994567853,0.9299998283386213,0.014999628067014825,-0.310000419616701,-0.32999992370605646,1,0.027491381905996537,1.1600042724772357,11.989999771118164,2.442622386969993,12.1899995803833,-1.1290354336764516,12.960000038146973,0.027491381905996537
3309,2013-08-28,11.84000015258789,12.09000015258789,11.56999969482422,11.579999923706055,7756600.0,0.01718211369124778,-2.7142798754777218,-2.0000000000000275,34.09091612805739,45.68588343477229,0.9131364280822183,1.0182350906484992,0.23262017590179518,-0.5530258643778936,25.388650068538148,0.5200004577636701,0.22535909738585858,-0.9444998264312741,-1.9132858131146158,0.024286160252067646,-1.4288928197729458,-0.4601068330896023,1.4114209626672363,16.46343910005719,-21.879823857613598,0.4843929933416709,8,0.5649995803833008,0.6999998092651367,-0.10750055313110352,-0.46000051498413086,-0.6900005340576172,2,0.012668886536921775,-2.5999796550255265,11.640000343322756,1.1600042724772357,11.989999771118164,2.442622386969993,12.1899995803833,0.012668886536921775
3310,2013-08-29,12.020000457763672,12.020000457763672,11.800000190734865,11.850000381469727,5659200.0,0.015202728281759281,1.5882372740634152,0.6538458716942376,39.17198603262115,42.559693535150686,0.6405992938147804,0.7963683840865556,0.07885037906481074,-0.7147608768158094,24.399592591369352,0.22000026702880682,0.0831906382242984,-0.7119995594024662,-1.7282796055931389,0.3042804867882065,-1.2201395824978025,-0.20385953630712983,1.0969069438569825,38.79317432182228,-3.6544596669426994,0.5081400230953367,8,0.38499927520751953,0.5199995040893555,-0.27250051498413086,-0.6250004768371582,-0.9900007247924787,3,-0.028286201301122915,-2.7142798754777218,11.84000015258789,-2.5999796550255265,11.640000343322756,1.1600042724772357,11.989999771118164,-0.028286201301122915
3311,2013-08-30,12.109999656677244,12.109999656677244,11.920000076293945,12.020000457763672,6783300.0,0.007487453867395022,3.222250479490649,0.5294068148413992,40.68322190347506,40.24244542447221,0.45938643000724433,0.6606971191883435,0.018924947942844383,-0.7875424052860129,23.26222408384866,0.189999580383299,-0.041267162572633964,-0.5715003490448023,-1.6067989234019802,0.4637982253123756,-1.0891496362233912,-0.05385106186621336,0.8831551283996948,93.10345394574546,46.91385086959377,0.5176492871785887,8,0.2950000762939471,0.430000305175783,-0.379999637603758,-0.7149996757507306,-1.1499996185302717,4,-0.05037156680189503,1.5882372740634152,12.020000457763672,-2.7142798754777218,11.84000015258789,-2.5999796550255265,11.640000343322756,-0.05037156680189503
3312,2013-09-03,12.260000228881836,12.420000076293945,12.15999984741211,12.15999984741211,6931700.0,0.012386505074910126,-4.199984741269145,1.1111252397452827,29.259259913356885,37.37942199504536,0.1898250874723395,0.4760339986042581,-0.09928352320659428,-0.9160848219201245,21.758833711841152,0.310000419616701,-0.15629387325859412,-0.38399977684020925,-1.4235218908374172,0.6555223371569987,-0.9037608338388132,0.13576128015839473,0.6193021489748851,81.17649698751245,38.86774313756038,0.5197610569986035,9,0.12999963760375977,0.2799997329711914,-0.5300002098083496,-0.8650002479553223,-1.1800003051757795,1,-0.08075038765382281,3.222250479490649,12.109999656677244,1.5882372740634152,12.020000457763672,-2.7142798754777218,11.84000015258789,-0.08075038765382281
3313,2013-09-04,12.260000228881836,12.399999618530273,12.210000038146973,12.369999885559082,7195100.0,0.0,1.2353007175033799,-1.0999923706345724,31.59999847412108,35.392846342946875,0.052709754982485535,0.45610122036931244,-0.061033133006381135,-0.8963248749355586,21.24826817051816,0.18999958038330078,-0.26102934889947704,-0.35649976730346644,-1.406577884877132,0.6935783502701991,-0.8815388260902992,0.16853929148336633,0.5145579343322844,81.17649698751245,40.04579082262349,0.5250390587868328,9,0.12999963760375977,0.2799997329711914,-0.5300002098083496,-0.8650002479553223,-0.8400001525878906,2,-0.07993478610236726,-4.199984741269145,12.260000228881836,3.222250479490649,12.109999656677244,1.5882372740634152,12.020000457763672,-0.07993478610236726
3314,2013-09-05,12.020000457763672,12.40999984741211,11.989999771118164,12.270000457763672,8155700.0,-0.019575837409266716,-1.7096659078324001,2.272734366194741,30.38462060443156,33.66687426200219,0.14666222761709946,0.663986649249269,0.2007097918426055,-0.6331296643887967,20.88853610796123,0.4200000762939453,-0.36772015962196214,-0.5544995784759514,-1.6304465477964385,0.5214473908445356,-1.092473063136195,-0.01652609381570791,0.6581930279792569,35.48392058660192,-4.27414081760201,0.5379734846602439,9,0.12999916076660156,0.5199995040893555,-0.050000667572021484,-0.38500070571899414,-0.7400007247924787,3,-0.05906822055804384,1.2353007175033799,12.260000228881836,-4.199984741269145,12.260000228881836,3.222250479490649,12.109999656677244,-0.05906822055804384
3315,2013-09-06,12.0600004196167,12.210000038146973,11.81999969482422,12.050000190734865,7305600.0,0.0033277837212719596,1.5161355819576698,-0.040000915527336645,31.923081014284193,33.39709082151119,-0.038474338200751745,0.5946163894884506,0.17466186079067114,-0.6512225004091228,20.71434116512591,0.39000034332275213,-0.4653925500625977,-0.4764996528625485,-1.5694872303887557,0.6164879246636588,-1.022993441625653,0.06999413590055603,0.5295375628527328,40.00009536737083,1.027273918123072,0.5464937887631037,9,-0.06500053405761719,0.4799995422363281,0.1724996566772461,-0.24500036239624023,-0.6400003433227539,4,-0.07545611686764342,-1.7096659078324001,12.020000457763672,1.2353007175033799,12.260000228881836,-4.199984741269145,12.260000228881836,-0.07545611686764342
3316,2013-09-09,12.56999969482422,12.59000015258789,12.079999923706055,12.079999923706055,7203300.0,0.042288495643661994,-1.0816345596163504,48.998855617022045,40.20270096114939,34.0472651528941,-0.5463572816852569,0.07839797322414732,-0.31839529123609545,-1.1297397547847972,20.324565811810764,0.5299997329711914,-0.5379027139957202,0.03999962806701873,-1.0504371575480373,1.1304364136820748,-0.5052187647405084,0.5852180208745459,-1.0,97.4025394969559,56.017276533558416,0.5452183928075277,9,-0.48999977111816584,-0.029999732971193183,-0.22499966621399103,-0.6949996948242205,-1.2599992752075213,0,-0.12251392197623778,1.5161355819576698,12.0600004196167,-1.7096659078324001,12.020000457763672,1.2353007175033799,12.260000228881836,-0.12251392197623778
3317,2013-09-10,12.800000190734865,13.0,12.68000030517578,12.850000381469727,9016200.0,0.01829757370681162,-1.2068947373613326,-0.10204125324540961,44.16403804469638,35.71998034179923,-0.7256901782730889,-0.1523239518015469,-0.5245631813872347,-1.3216513689302918,20.43737317488624,0.4300003051757795,-0.5966672216409936,0.2655001163482691,-0.8288003232146597,1.3598005559111979,-0.2816501034331953,0.8126503361297335,-1.209600486755372,83.05086800504328,40.06420702293971,0.5471502197814645,9,-0.5150003433227557,-0.2600002288818377,-0.4175000190734881,-0.9250001907348651,-1.2799997329711932,1,-0.14375000977888697,-1.0816345596163504,12.56999969482422,1.5161355819576698,12.0600004196167,-1.7096659078324001,12.020000457763672,-0.14375000977888697
3318,2013-09-11,12.8100004196167,12.859999656677244,12.6899995803833,12.6899995803833,5710000.0,0.0007812678697514119,-1.8333147897957265,-2.4000076293655126,46.07843442802279,37.05192681957316,-0.6171750681017318,-0.21841488629408978,-0.5114127398875272,-1.2961516309105736,19.187106893897145,0.17000007629394354,-0.5586575115718162,0.30400032997131277,-0.7253458127217574,1.3333464726643829,-0.2106727413752214,0.8186734013178469,-1.1632167037963868,83.89834480975009,38.935279576996614,0.514673071346535,9,-0.4100003242492676,-0.2700004577636719,-0.42750024795532227,-0.9350004196166992,-1.0600004196166992,2,-0.13505077589703995,-1.2068947373613326,12.800000190734865,-1.0816345596163504,12.56999969482422,1.5161355819576698,12.0600004196167,-0.13505077589703995
3319,2013-09-12,12.539999961853027,12.890000343322756,12.520000457763672,12.890000343322756,4533400.0,-0.02107731841680538,1.1142827559522723,-2.9166494476675027,43.518516883274366,37.53487469186796,-0.26534087547736895,0.0012437132251648109,-0.21995459495405711,-0.9971300009202402,17.643580878693832,0.3699998855590838,-0.5089256195919063,0.06599988937377965,-0.9137185144028699,1.0457182931504292,-0.423859312514546,0.5558590912621053,-0.8390875946655267,61.01695600168099,12.632985280821408,0.4898592018883249,9,-0.13000011444091797,0.0,-0.1574997901916504,-0.6649999618530273,-0.7899999618530273,3,-0.08931418572297833,-1.8333147897957265,12.8100004196167,-1.2068947373613326,12.800000190734865,-1.0816345596163504,12.56999969482422,-0.08931418572297833
3320,2013-09-13,12.640000343322756,12.65999984741211,12.4399995803833,12.59000015258789,3253500.0,0.00797451210318445,3.8889383391084125,-0.14285753211154598,58.75487969601168,39.54283666881648,-0.2996576824176085,-0.13729955597147558,-0.303662829718645,-1.069468490454197,16.89774199189747,0.2200002670288086,-0.3992033576648186,0.18600025177002166,-0.7608481433894614,1.1328486469295047,-0.287423945809719,0.6594244493497623,-0.887124470822755,60.86960578009535,10.066965988584606,0.4734241975797415,9,-0.2300004959106463,-0.10000038146972834,-0.22000002861023127,-0.7650003433227557,-0.6199998855590838,4,-0.10759498207371498,1.1142827559522723,12.539999961853027,-1.8333147897957265,12.8100004196167,-1.2068947373613326,12.800000190734865,-0.10759498207371498
3321,2013-09-16,12.75,12.859999656677244,12.600000381469727,12.760000228881836,4040300.0,0.00870250424758523,1.4761943687557015,-0.20000381468270667,65.32258808799034,43.549873132664636,-0.34567785749739777,-0.2814173108475124,-0.3989799989609324,-1.1534405249271842,16.236492235788834,0.25999927520751775,-0.3080998768802097,0.30849990844726527,-0.6142937894303753,1.2312936063249058,-0.152896940491555,0.7698967573860855,-0.947239162399999,55.35717630870415,0.615469276158251,0.4613968489388203,9,-0.3400001525878906,-0.21000003814697266,-0.30749988555908203,-0.875,-0.5799999237060547,0,-0.10431371950635726,3.8889383391084125,12.640000343322756,1.1142827559522723,12.539999961853027,-1.8333147897957265,12.8100004196167,-0.10431371950635726
3322,2013-09-17,12.670000076293945,12.890000343322756,12.630000114440918,12.779999732971193,3064500.0,-0.006274503820082766,-1.736850558904596,10.999713904253468,73.30316097720112,48.18355785522908,-0.22507204657188318,-0.25214937861507636,-0.28912789887837675,-1.0506477038938868,15.330426010685105,0.2600002288818377,-0.24423664026103964,0.2524999618530277,-0.6160832374797156,1.121083161185771,-0.18179163781334395,0.6867915615193994,-0.8193496721979443,51.111134658584966,-10.042259106950844,0.43429159966637176,9,-0.26000022888183594,-0.13000011444091797,-0.1724998950958252,-0.7950000762939453,-0.6999998092651385,1,-0.10734014589485741,1.4761943687557015,12.75,3.8889383391084125,12.640000343322756,1.1142827559522723,12.539999961853027,-0.10734014589485741
3323,2013-09-18,12.699999809265135,12.729999542236328,12.4399995803833,12.59000015258789,4851800.0,0.002367776857974846,2.4117818655087877,-0.9999999999999677,71.07842335193152,52.70509149384019,-0.20796379636978202,-0.3364138562758736,-0.29443656022712794,-1.057129344275074,14.160226249616898,0.28999996185302734,-0.18596593620989665,0.3059997081756567,-0.5000405872401288,1.1120400035914422,-0.09702043953223516,0.7090198558835485,-0.8033754213329747,57.77773068282903,-8.655677910957053,0.40302014770789246,9,-0.28999996185302557,-0.1599998474121076,-0.09249949455261053,-0.8249998092651349,-0.8299999237060529,2,-0.09291333615931308,-1.736850558904596,12.670000076293945,1.4761943687557015,12.75,3.8889383391084125,12.640000343322756,-0.09291333615931308
3324,2013-09-19,12.5600004196167,12.81999969482422,12.5,12.699999809265135,3865600.0,-0.011023574153623317,-1.4615339471078155,-1.272725696401173,63.50000548362996,56.21363865710084,0.018651385372507434,-0.24770626271872231,-0.13021908525142223,-0.8957839122999669,13.198967669939826,0.3199996948242205,-0.10515466935143003,0.1905003070831306,-0.5594182216936421,0.9404188358599033,-0.18445895730525486,0.565459571471516,-0.6192410072018255,26.666807951510936,-41.47575843247115,0.37495926438838595,9,-0.020000457763671875,-0.020000457763671875,0.2049999237060547,-0.5400004386901855,-0.6000003814697266,3,-0.0644904771142849,2.4117818655087877,12.699999809265135,-1.736850558904596,12.670000076293945,1.4761943687557015,12.75,-0.0644904771142849
3325,2013-09-20,12.460000038146973,12.770000457763672,12.449999809265135,12.5600004196167,7225300.0,-0.00796181354528791,-4.3333068425652375,0.7142915531335241,58.70647615956825,58.269613679147376,0.20267177668386083,-0.19719557352036787,-0.016012303056459842,-0.7767183326250908,12.56817053942908,0.32000064849853693,-0.034519948900307185,0.11549992561340261,-0.5831144358116731,0.8141142870384783,-0.23380725509913525,0.46480710632594047,-0.4768710022286946,4.4445386343406765,-58.03977181741943,0.34930718071253775,9,0.25999975204467773,-0.05500030517578125,0.3400001525878906,-0.4200000762939453,-0.5,4,-0.05698234638629762,-1.4615339471078155,12.5600004196167,2.4117818655087877,12.699999809265135,-1.736850558904596,12.670000076293945,-0.05698234638629762
3326,2013-09-23,12.029999732971193,12.56999969482422,11.710000038146973,12.5,19153200.0,-0.034510457773620384,1.8196725924790906,4.699984741269128,44.9781550274671,58.36007112167746,0.6124202098594225,0.2321034067710226,0.4231682803480421,-0.332195097459449,11.994453427252843,0.8599996566772479,0.055083977748873636,-0.30650038719177,-1.0161414677389864,0.40314069335544644,-0.6613209274653791,0.04832015308183912,0.9700002670288068,27.11861119193106,-31.638015226956917,0.3548205402736083,9,0.2700004577636701,0.3749999999999982,0.7800004482269269,0.04000043869018377,-0.029999732971193183,0,-0.0008311949650435801,-4.3333068425652375,12.460000038146973,-1.4615339471078155,12.5600004196167,2.4117818655087877,12.699999809265135,-0.0008311949650435801
3327,2013-09-24,12.0,12.140000343322756,11.899999618530273,12.0,5437100.0,-0.0024937434444800566,-1.3999980926586608,-0.0,44.3965460542542,58.17319463570317,0.5777640397830144,0.27709768775992494,0.4634784850940825,-0.2856237258947303,11.38973192943842,0.24000072479248225,0.14184855044215183,-0.33700013160705566,-1.0456266071814504,0.37162634396733907,-0.691313369394253,0.017313106180141702,0.9742000007629397,26.126130770268336,-28.563751387840565,0.3543132377871969,9,0.3000001907348633,0.4049997329711914,0.8100001811981201,0.07000017166137695,0.06000041961669922,1,0.014166673024495369,1.8196725924790906,12.029999732971193,-4.3333068425652375,12.460000038146973,-1.4615339471078155,12.5600004196167,0.014166673024495369
3328,2013-09-25,11.960000038146973,12.09000015258789,11.899999618530273,12.0,4635600.0,-0.0033333301544189453,-1.3749947846196944,-100.0,48.58489568736754,58.73612561393574,0.541450992984398,0.36079876434957825,0.5170828862605497,-0.22815844910355665,10.294832655174202,0.1900005340576172,0.16988907243585594,-0.39300007820129323,-1.047767198605241,0.26176704220265457,-0.720383638403268,-0.06561651799931845,0.9889159633636471,22.522529488735866,-33.16762044338664,0.327383560201974,9,0.3400001525878906,0.44499969482421875,0.8500001430511475,0.13500022888183594,0.039999961853027344,2,0.0008361395359479662,-1.3999980926586608,12.0,1.8196725924790906,12.029999732971193,-4.3333068425652375,12.460000038146973,0.0008361395359479662
3329,2013-09-26,11.989999771118164,12.09000015258789,11.960000038146973,12.0,3298400.0,0.0025083388691895525,-2.714305177111717,0.2500059604701619,48.34121659031997,57.57905193552555,0.4752016840313349,0.3611280352877113,0.4964809795771856,-0.24177815464752683,9.703043095037463,0.13000011444091797,0.16668695533145517,-0.3705003261566162,-1.003603827774004,0.2626031754607716,-0.6870520769653101,-0.0539485753479223,0.9341379111251822,26.415058691433398,-29.96846845283365,0.3165517508086941,9,0.3100004196166992,0.40000009536743164,0.820000410079956,0.13500022888183594,0.030000686645507812,3,-0.01000833092992559,-1.3749947846196944,11.960000038146973,-1.3999980926586608,12.0,1.8196725924790906,12.029999732971193,-0.01000833092992559
3330,2013-09-27,11.68000030517578,11.970000267028807,11.68000030517578,11.970000267028807,7102000.0,-0.025854835017521838,1.0,28.99933244325768,26.701584797131844,53.287829347652384,0.7092942955443178,0.6791709642878434,0.8169831337704618,0.08615842692327291,9.27576052933353,0.3099994659423846,0.14302393784281087,-0.6634997844696056,-1.3510209099192014,0.024021340979990313,-1.0072603471944035,-0.3197392217448076,1.2198546241856398,0.0,-49.08008952520023,0.3437605627247982,9,0.6050000190734881,0.7099995613098162,1.1299998760223406,0.48499965667724787,0.32999992370605646,4,0.023972579251313686,-2.714305177111717,11.989999771118164,-1.3749947846196944,11.960000038146973,-1.3999980926586608,12.0,0.023972579251313686
3331,2013-09-30,11.5,11.619999885559082,11.239999771118164,11.489999771118164,9124900.0,-0.015410984629513735,2.0400009155273438,-0.03448355240441058,15.053751863126024,46.81567277942182,0.7748154505099816,0.8549628518146548,1.0004529881478614,0.27955881897761437,9.358922829459287,0.4400005340576154,0.14223802505357597,-0.8130001068115238,-1.5921521607766227,-0.03384805284642489,-1.2025761337940732,-0.42342407982897434,1.351060744393994,28.888895953138537,-15.237548918787006,0.38957602698254923,9,0.5299997329711914,0.619999885559082,1.3100001811981201,0.6649999618530273,1.5399999618530273,0,0.04000000331712816,1.0,11.68000030517578,-2.714305177111717,11.989999771118164,-1.3749947846196944,11.960000038146973,0.04000000331712816
3332,2013-10-01,11.270000457763672,11.56999969482422,11.210000038146973,11.43000030517578,11330700.0,-0.019999960194463262,-1.571419813216544,-15.99961853900421,12.980751816681646,40.36037594217184,0.8776331714348391,1.0614103128285883,1.2339000306270815,0.5222360625013067,10.335553757304458,0.35999965667724787,0.06922687104177072,-0.9934996604919437,-1.9018995769098517,-0.08509974407403575,-1.4476996187008968,-0.5392997022829906,1.4843966282337728,6.818228615210886,-30.94399484212275,0.4541999582089537,10,0.7449994087219238,0.8349995613098145,1.3199996948242188,0.8949995040893555,1.739999771118164,1,0.06477369233232344,2.0400009155273438,11.5,1.0,11.68000030517578,-2.714305177111717,11.989999771118164,0.06477369233232344
3333,2013-10-02,11.279999732971193,11.369999885559082,11.170000076293944,11.18000030517578,5689400.0,0.0008872470986132086,-2.333333333333264,-0.6249970197649481,15.384567015614095,35.0142161123923,0.7208267884316832,1.026875888896143,1.2262460124866035,0.5230256092448702,11.387458407037391,0.1999998092651385,-0.039908801791634474,-0.9345003604888902,-1.9438143691870309,0.07481364820925052,-1.4391573648379605,-0.42984335613981983,1.3508455891982134,11.95648342991049,-21.919677366195543,0.5046570043490705,10,0.6900005340576154,0.8050003051757795,1.3100004196166974,0.8850002288818342,1.7300004959106428,2,0.06914899867998936,-1.571419813216544,11.270000457763672,2.0400009155273438,11.5,1.0,11.68000030517578,0.06914899867998936
3334,2013-10-03,11.3100004196167,11.380000114440918,11.0600004196167,11.279999732971193,5847500.0,0.002659635403874594,2.764700602497504,0.3000085831179322,11.999960763070916,29.824603290559267,0.5530231184067507,0.9918069479894527,1.1993099342180251,0.501862336255483,12.047172677281463,0.31999969482421875,-0.1696743359872368,-0.8689996719360344,-1.9542092997786789,0.21620995590660996,-1.4116044858573567,-0.32639485801471224,1.1747603779651605,27.472532079094254,-2.865661200180721,0.5426048139213223,10,0.5049996376037598,0.7199997901916504,1.1924996376037598,0.8549995422363281,2.0399999618530273,3,0.0610079181948151,-2.333333333333264,11.279999732971193,-1.571419813216544,11.270000457763672,2.0400009155273438,11.5,0.0610079181948151
3335,2013-10-04,11.149999618530273,11.369999885559082,11.119999885559082,11.31999969482422,4478400.0,-0.014146843072517568,-1.1739173701756422,-5.666539513001857,5.555526121150521,25.444311189857416,0.5673180947367342,1.138509185663425,1.3612240484144316,0.6684228274926856,12.373898075558392,0.25,-0.3067663195205732,-0.9835004329681389,-2.162014723025699,0.1950138570894211,-1.572757577996919,-0.3942432879393589,1.1637899336957673,16.07130084706796,-10.643540591364932,0.5892571450287797,10,0.4500007629394531,0.8800005912780762,1.322500228881836,1.015000343322754,2.3299999237060547,4,0.0780269837666665,2.764700602497504,11.3100004196167,-2.333333333333264,11.279999732971193,-1.571419813216544,11.270000457763672,0.0780269837666665
3336,2013-10-07,11.029999732971193,11.15999984741211,10.949999809265137,11.050000190734863,3705200.0,-0.010762321943011632,-1.3333298012122239,0.11764969875123651,5.434753876765441,21.115223170136446,0.5929003704505895,1.1986774210466713,1.4840389309392865,0.7932335094543159,13.856110796928428,0.21000003814697266,-0.42859534392858833,-1.0265003204345682,-2.283552569620616,0.23055192875147945,-1.6550264450275929,-0.3979741958415435,1.1333351233417268,12.903215882679827,-10.282592647767043,0.6285261245930241,10,0.4900002479553205,0.9450001716613752,1.4425001144409162,1.1350002288818342,2.640000343322752,0,0.0888486418527461,-1.1739173701756422,11.149999618530273,2.764700602497504,11.3100004196167,-2.333333333333264,11.279999732971193,0.0888486418527461
3337,2013-10-08,10.960000038146973,11.140000343322754,10.869999885559082,11.029999732971193,6620200.0,-0.0063463006816740775,-1.160003662109375,3.499904634751496,3.7233896846887546,16.130611392061024,0.5586052683259215,1.1844904538824022,1.5493282946384248,0.866568085260564,15.295401814236115,0.2700004577636719,-0.5445943799281014,-1.0045000076293942,-2.3011431633284296,0.29214314806964126,-1.652821585478911,-0.35617842977987735,1.0334679115792582,17.64708082292707,-1.1150364738299814,0.6483215778495177,10,0.5199999809265137,0.9749999046325684,1.5124998092651367,1.2049999237060547,3.0,1,0.18978101427613892,-1.3333298012122239,11.029999732971193,-1.1739173701756422,11.149999618530273,2.764700602497504,11.3100004196167,0.18978101427613892
3338,2013-10-09,11.079999923706056,11.170000076293944,10.920000076293944,10.979999542236328,10148200.0,0.010948894629691397,-1.2727343661947041,-1.4285831062670191,10.215033088915874,11.894368780793902,0.33598214948496263,0.9784010293242247,1.4085068941210839,0.7485589993731256,16.77012764424619,0.25,-0.5986476513278802,-0.7980000972747785,-2.08795489010045,0.4919546955508931,-1.4429774936876143,-0.1530227008619427,0.7337131357534314,41.176459588536815,22.447014705214144,0.6449773964128354,10,0.34000015258788885,0.8550000190734846,1.384999990463255,1.0850000381469709,2.6099996566772443,2,0.17418775437412015,-1.160003662109375,10.960000038146973,-1.3333298012122239,11.029999732971193,-1.1739173701756422,11.149999618530273,0.17418775437412015
3339,2013-10-10,11.420000076293945,11.470000267028807,11.130000114440918,11.18000030517578,8365100.0,0.03068593456038271,1.0000000000000104,2.399988555951834,25.238089399271303,11.731758181031617,-0.10434877154876787,0.5799241011675189,1.040245896171804,0.4107905608714475,18.345998001803913,0.39000034332275035,-0.6463875160282448,-0.40199995040893555,-1.6679691889328474,0.8639692881149763,-1.0349845696708915,0.23098466885302038,0.2427188753414775,91.66664017573055,68.19193343860505,0.632984619261956,10,-0.17500019073486328,0.5149998664855957,1.0449998378753662,0.744999885559082,2.4499998092651367,3,0.13922943449785707,-1.2727343661947041,11.079999923706056,-1.160003662109375,10.960000038146973,-1.3333298012122239,11.029999732971193,0.13922943449785707
3340,2013-10-11,11.279999732971193,11.470000267028807,11.220000267028807,11.460000038146973,3973800.0,-0.012259224377184519,1.49999046329326,-0.7500019868233744,29.281761842689008,13.312648178760838,-0.030235020484459696,0.6459296518577027,1.1468744826832857,0.5514328194343587,20.08239456868865,0.25,-0.7129806105839922,-0.47400026321411026,-1.7004526356349192,0.7524521092066987,-1.0872264494245147,0.13922592299629422,0.255884168092015,68.33326445689922,43.44738586141372,0.6132261862104049,10,-0.05999994277954279,0.6550002098083478,1.0650000572204572,0.8850002288818342,2.510000228881834,4,0.18351070013308313,1.0000000000000104,11.420000076293945,-1.2727343661947041,11.079999923706056,-1.160003662109375,10.960000038146973,0.18351070013308313
3341,2013-10-14,11.420000076293945,11.460000038146973,11.119999885559082,11.149999618530273,4713200.0,0.012411378247956462,-1.0606074617807704,-1.5000000000000149,34.89583592034036,15.747657523611807,-0.20425649816831815,0.42286045882324075,0.9728292432333276,0.41656745549311935,21.627298656206158,0.3400001525878906,-0.7847452576392406,-0.2674999237060547,-1.4077654239678523,0.8727655765557429,-0.8376326738369535,0.3026328264248441,-0.5500001907348633,91.66664017573055,64.172520066079,0.5701327501308986,10,-0.25,0.5149998664855957,0.8474998474121094,0.9099998474121094,1.9499998092651367,0,0.18038524099650455,1.49999046329326,11.279999732971193,1.0000000000000104,11.420000076293945,-1.2727343661947041,11.079999923706056,0.18038524099650455
3342,2013-10-15,11.3100004196167,11.56999969482422,11.3100004196167,11.529999732971193,5004500.0,-0.00963219404048754,-1.363637151799432,-0.814810890235811,33.66834941480809,17.77918890130003,-0.09832620125587255,0.4487562132539509,1.0503500264073846,0.5319129254935646,23.039896878084843,0.2599992752075213,-0.7902340794703377,-0.3094995975494381,-1.361884886473046,0.7428856913741697,-0.8356922420112411,0.2166930469123649,-0.4282005310058601,60.000088031526964,30.560285225762158,0.5261926444618035,10,-0.09000062942504883,0.6249995231628418,0.9999995231628418,1.1249995231628418,1.9899997711181658,1,0.20866486022263353,-1.0606074617807704,11.420000076293945,1.49999046329326,11.279999732971193,1.0000000000000104,11.420000076293945,0.20866486022263353
3343,2013-10-16,11.520000457763672,11.5600004196167,11.300000190734865,11.31999969482422,4394800.0,0.01856764194126259,-1.1666706403134586,-0.9090972143953099,39.17052311451561,20.798140273682776,-0.3025145860327463,0.15370124965239107,0.8160892676052995,0.32805510220165246,25.018402078952896,0.26000022888183416,-0.753089105783106,-0.04049959182739293,-0.9619967398649578,0.880997556210172,-0.5012481658461745,0.4202489821913886,-0.6106725769042978,88.8890537215563,56.62665911145294,0.46074857401878233,10,-0.3000006675720215,0.3599996566772461,0.8924994468688965,0.9899997711181641,2.309999465942383,2,0.21180551071410014,-1.363637151799432,11.3100004196167,-1.0606074617807704,11.420000076293945,1.49999046329326,11.279999732971193,0.21180551071410014
3344,2013-10-17,11.75,11.75,11.399999618530273,11.4399995803833,4747000.0,0.01996523724800059,1.2580639207036262,1.5499961853173,51.674633725206796,25.922485563022356,-0.5180109115476164,-0.14766370427237874,0.5623895445255052,0.10639592839810774,26.6399849640764,0.35000038146972656,-0.6760975817539734,0.2299999713897698,-0.5696841673446364,1.029684110124176,-0.16984209797743333,0.6298420407569729,-0.8142452465820327,100.0,61.02703974985748,0.39984206936720357,10,-0.440000057220459,0.13000011444091797,0.7200000286102295,0.7600002288818359,2.8299999237060547,3,0.16510634726666384,-1.1666706403134586,11.520000457763672,-1.363637151799432,11.3100004196167,-1.0606074617807704,11.420000076293945,0.16510634726666384
3345,2013-10-18,11.75,11.829999923706055,11.649999618530273,11.779999732971193,5402300.0,0.0,1.7692330264460991,-0.09677320117271591,56.54450314063453,31.601346592341145,-0.47377265734943563,-0.21458426323673052,0.5394902329082232,0.11258556359547711,28.382805732795614,0.18000030517578125,-0.6133624784976828,0.2654999732971195,-0.4122198717068333,0.9432198183010723,-0.07335994920485689,0.6043598957990959,-0.7653905317871104,88.73240571721006,46.48106011721797,0.33885992250197644,10,-0.40000009536743164,0.13000011444091797,0.7249999046325684,0.7600002288818359,2.729999542236328,4,0.1804255221752411,1.2580639207036262,11.75,-1.1666706403134586,11.520000457763672,-1.363637151799432,11.3100004196167,0.1804255221752411
3346,2013-10-21,12.020000457763672,12.029999732971193,11.729999542236328,11.779999732971193,5598000.0,0.022978762362865668,1.3077002079749225,-8.000095368279977,69.23076170671449,38.87994348367734,-0.6577418389486827,-0.5116023709538542,0.2531243050792842,-0.1435248627398451,28.512344411381868,0.30000019073486506,-0.5379787689615974,0.5360003948211673,-0.14003770397054893,1.2120384936128836,0.1979813454253101,0.8740194442170246,-0.9677597531113289,98.63023541399917,49.75303393847578,0.3380190493958578,10,-0.5450005531311035,-0.1400003433227539,0.4549994468688965,0.48999977111816406,2.25,0,0.1472545288420617,1.7692330264460991,11.75,1.2580639207036262,11.75,-1.1666706403134586,11.520000457763672,0.1472545288420617
3347,2013-10-22,12.170000076293945,12.220000267028807,11.93000030517578,12.020000457763672,8738100.0,0.01247916911961422,1.3199996948242516,0.6249965230728929,71.29186297213128,45.66625791514572,-0.6906858742919422,-0.683243232573929,0.08784241802602111,-0.275427768336197,28.546654105429926,0.28999996185302734,-0.4240920371489487,0.6775000095367432,-0.02942450207571845,1.3844245211492048,0.32403775373051324,1.030962265342973,-1.019983468809718,94.56519710995259,39.3233712118669,0.35346225580623053,10,-0.5,-0.28999996185302734,0.30499982833862305,0.3400001525878906,2.140000343322754,1,0.09860310614152157,1.3077002079749225,12.020000457763672,1.7692330264460991,11.75,1.2580639207036262,11.75,0.09860310614152157
3348,2013-10-23,11.970000267028807,12.130000114440918,11.920000076293945,12.039999961853027,13714300.0,-0.01643383796313358,-1.470587575312188,-0.4666658189540192,64.60176505687018,50.039999654878926,-0.39243135913742755,-0.5085283297198853,0.24832144664335587,-0.058949199207070535,28.57189185802803,0.25,-0.2950975459196066,0.47700018882751216,-0.23132934749001421,1.1853297251450385,0.12283542066874986,0.8311649569862745,-0.6915856203992305,69.51221923326965,10.313372275088888,0.35416476815876297,10,-0.3000001907348615,-0.12500047683715643,0.5049996376037615,0.5399999618530291,2.2599992752075213,2,0.11111110225866283,1.3199996948242516,12.170000076293945,1.3077002079749225,12.020000457763672,1.7692330264460991,11.75,0.11111110225866283
3349,2013-10-24,11.869999885559082,12.029999732971193,11.550000190734865,11.90999984741211,9590700.0,-0.008354250562982446,2.428571428571385,0.5714305177111572,66.36364385116266,54.160208766931554,-0.24796146678082565,-0.4405670926053027,0.31327177948229235,0.05839311109122747,28.888255898407166,0.4799995422363281,-0.14727555679491466,0.38299980163574254,-0.3094589964477983,1.0754585997192834,0.03677040259397124,0.7292292006775138,-0.4785949644815979,47.761143042590795,-16.19521404277355,0.3462293990417708,10,-0.19999980926513672,-0.02500009536743164,0.6050000190734863,0.6400003433227539,2.369999885559082,3,0.16512216150326076,-1.470587575312188,11.970000267028807,1.3199996948242516,12.170000076293945,1.3077002079749225,12.020000457763672,0.16512216150326076
3350,2013-10-25,11.960000038146973,12.039999961853027,11.880000114440918,11.9399995803833,5205100.0,0.0075821527763773044,-1.2857220708446866,-0.5000119209403238,71.42857770687478,58.219402298768706,-0.25854890708649236,-0.535995590139418,0.19305805184690428,-0.011968986521535996,28.647204100833918,0.1700000762939453,-0.012224069996092268,0.4589999675750729,-0.26067554661968373,1.1786754817698295,0.09916221047769369,0.8188377246724521,-0.469163675555329,61.194000108178024,-8.839357548795924,0.3598377570973786,10,-0.19999980926513672,-0.1399998664855957,0.5799999237060547,0.5750002861022949,2.1599998474121094,4,0.21906353488314978,2.428571428571385,11.869999885559082,-1.470587575312188,11.970000267028807,1.3199996948242516,12.170000076293945,0.21906353488314978
3351,2013-10-28,11.960000038146973,12.020000457763672,11.880000114440918,11.920000076293945,5460600.0,0.0,-1.3333412806268825,1.9999523173755485,73.80951948447105,62.67953230650904,-0.19433042799218292,-0.5267745704097919,0.16351105394687337,0.007070077384728535,27.643189010790604,0.1400003433227539,0.07797574173535793,0.43599996566772425,-0.3123710351435598,1.1843709664790083,0.06181446526208312,0.8101854660733654,-0.4099998474121076,61.194000108178024,-14.826990144308006,0.3741855004056418,10,-0.19999980926513672,-0.24000024795532227,0.6024997234344482,0.5799999237060547,2.25,0,0.21070229900097837,-1.2857220708446866,11.960000038146973,2.428571428571385,11.869999885559082,-1.470587575312188,11.970000267028807,0.21070229900097837
3352,2013-10-29,12.0,12.029999732971193,11.899999618530273,11.949999809265135,4390500.0,0.0033444784051375187,1.363645821592944,1.2500059604702063,72.77227395563244,66.41306017774424,-0.14098725316543081,-0.5368028452075109,0.08898402628832613,-0.02112915847567365,26.52534379434051,0.13000011444091975,0.16828077330347568,0.4394999504089352,-0.3276816510530516,1.206681551870922,0.05590914967794092,0.8230907511399295,-0.36959980010986193,77.58618421701678,-2.7249880098950428,0.3835908007309934,10,-0.19000005722045898,-0.4549999237060547,0.35249996185302734,0.5399999618530273,1.8500003814697266,1,0.1891667048136394,-1.3333412806268825,11.960000038146973,-1.2857220708446866,11.960000038146973,2.428571428571385,11.869999885559082,0.1891667048136394
3353,2013-10-30,12.0600004196167,12.18000030517578,11.989999771118164,12.050000190734865,3136100.0,0.005000034968058342,-1.9230611226854974,0.20000381468267114,68.39080680265475,68.27041274190512,-0.1300046510367423,-0.564303524495827,-0.006202895497054328,-0.06742310346434266,25.094775825394176,0.1900005340576154,0.24576437977782817,0.460500335693359,-0.3257092632756091,1.2467099346623272,0.06739553620887406,0.853605135177844,-0.35884821166992076,80.95240257764515,1.9917963091710362,0.39310479948448424,10,-0.17500019073486328,-0.5150003433227539,0.2924995422363281,0.4799995422363281,1.5399999618530273,2,0.1865671576876704,1.363645821592944,12.0,-1.3333412806268825,11.960000038146973,-1.2857220708446866,11.960000038146973,0.1865671576876704
3354,2013-10-31,12.0,12.170000076293945,11.880000114440918,12.0600004196167,5774100.0,-0.004975158999091178,1.0714302744200463,-5.999904634752163,71.68674456535162,69.95288401131813,-0.03443341879973438,-0.4742759797275955,0.02105688922413229,0.010544839483513258,23.529103382071114,0.28999996185302734,0.34143731261527144,0.3659999370574951,-0.4272454209197747,1.159245295034765,-0.030622741931139785,0.76262261604613,-0.236586024963378,39.9999364217529,-38.640000909858934,0.39662267898863485,10,-0.11499977111816406,-0.4549999237060547,0.35249996185302734,0.5399999618530273,1.4200000762939453,3,0.1858332951863606,-1.9230611226854974,12.0600004196167,1.363645821592944,12.0,-1.3333412806268825,11.960000038146973,0.1858332951863606
3355,2013-11-01,12.020000457763672,12.130000114440918,11.9399995803833,11.979999542236328,4717900.0,0.001666704813639397,-2.166653421282683,-0.6666772629738537,69.48052028476451,69.98063496443481,-0.013529358568098004,-0.44876466042384067,-0.029225419516873075,0.0073735707613398205,21.87882005441913,0.1900005340576172,0.41768560932074905,0.3425003528594974,-0.4342372566833177,1.1192379624023125,-0.04586845191190925,0.7308691576309041,-0.20179612768798805,46.66675143766339,-29.07268478326398,0.3883688047714071,11,-0.13500022888183594,-0.47500038146972656,0.3249995708465576,0.5199995040893555,1.4399995803833008,4,0.18469211554152665,1.0714302744200463,12.0,-1.9230611226854974,12.0600004196167,1.363645821592944,12.0,0.18469211554152665
3356,2013-11-04,12.010000228881836,12.100000381469727,11.960000038146973,12.100000381469727,3309200.0,-0.000831965765473619,2.1111134658585176,-2.2499523173755485,74.30552382163395,70.3154861699351,-0.005695815606594934,-0.3811210989549174,-0.025424377310560686,0.03319799555482206,19.860470432893653,0.1400003433227539,0.4474453158908638,0.28350009918212926,-0.4432889158935094,1.010289114257768,-0.07989440835569006,0.6468946067199486,-0.14358038637177728,43.33334392970814,-32.976108817352944,0.3633945075378197,11,-0.14499998092651367,-0.4650001525878906,0.3274998664855957,0.5299997329711914,1.4799995422363281,0,0.17568689562578732,-2.166653421282683,12.020000457763672,1.0714302744200463,12.0,-1.9230611226854974,12.0600004196167,0.17568689562578732
3357,2013-11-05,13.039999961853027,13.329999923706055,11.779999732971193,11.920000076293945,30211400.0,0.08576184124411856,-1.2142850817468884,-12.444422074344086,83.62829001642766,72.42954449877482,-1.0049937414230694,-1.314708432556186,-1.0433348457991798,-0.9745081578866994,18.260878949680446,1.5500001907348615,0.4953325458962716,1.2094998359680176,0.35967072266283573,2.0593289492731994,0.7845852793154275,1.6344143926206076,-0.8199996948242205,81.29032734405425,6.300622452525232,0.4249145566525907,11,-0.5999999046325684,-0.940000057220459,-0.9650001525878906,-0.6649999618530273,0.11999988555908203,1,0.08972393249360744,2.1111134658585176,12.010000228881836,-2.166653421282683,12.020000457763672,1.0714302744200463,12.0,0.08972393249360744
3358,2013-11-06,13.010000228881836,13.15999984741211,12.8100004196167,13.020000457763672,12577000.0,-0.0023005930259932805,1.4137974125740744,-0.008928776699690482,80.58250943951765,74.00941845303649,-0.9073762010651372,-1.193917044710151,-0.9900619394805936,-0.9274321214072341,16.696173267921065,0.34999942779541016,0.4957141600680117,1.0830000877380375,0.15708999670099288,2.008910178775082,0.6200450422195161,1.5459551332565589,-1.2300004959106428,79.35486093891991,7.217783618377965,0.4629550455185221,11,-0.4550004005432129,-0.9100003242492676,-0.9500002861022949,-0.6500000953674316,0.1399993896484375,2,0.06456572927055859,-1.2142850817468884,13.039999961853027,2.1111134658585176,12.010000228881836,-2.166653421282683,12.020000457763672,0.06456572927055859
3359,2013-11-07,13.010000228881836,13.09000015258789,12.8100004196167,13.0,10350500.0,0.0,2.2941130271853156,-1.0,80.58250943951765,75.0265219788857,-0.8142928872121225,-1.1264439970351603,-0.9727565017856694,-0.9138548927900363,16.188198351636295,0.2799997329711914,0.47802133146271686,1.0035000801086422,-0.00818483123808278,2.0151849914553672,0.4976576244352806,1.5093425357820038,-1.2300004959106428,79.35486093891991,8.932106173810567,0.5058424556733622,11,-0.4550004005432129,-0.9100003242492676,-0.9825000762939453,-0.6700000762939453,0.6099996566772461,3,0.04534974190685315,1.4137974125740744,13.010000228881836,-1.2142850817468884,13.039999961853027,2.1111134658585176,12.010000228881836,0.04534974190685315
3360,2013-11-08,13.350000381469727,13.350000381469727,13.0,13.029999732971193,6246200.0,0.02613375454314748,1.187497951094488,31.9993324432575,81.22063983007591,75.849979795064,-1.0464295181870202,-1.3738515805753622,-1.2969464201990846,-1.2328937358933327,15.81653096511911,0.35000038146972656,0.5008139688978925,1.2400002002716057,0.12318140084007645,2.356818999703135,0.681590800555842,1.7984095999873695,-1.5424006462097157,100.0,31.776103601859646,0.5584093997157645,11,-0.7850003242492676,-1.2400002479553223,-1.4275002479553223,-1.065000057220459,0.21000003814697266,4,0.005243422683446575,2.2941130271853156,13.010000228881836,1.4137974125740744,13.010000228881836,-1.2142850817468884,13.039999961853027,0.005243422683446575
3361,2013-11-11,13.479999542236328,13.489999771118164,13.220000267028807,13.329999923706055,3295500.0,0.009737764573178875,2.1764633284340884,0.46874785796242197,81.04263239345968,76.76890851037814,-1.0483918888192711,-1.4141099188199568,-1.412200159479303,-1.3398451495057202,15.298461597391855,0.26999950408935725,0.5366221941369034,1.2669993877410892,0.0432675362551489,2.4907312392270295,0.6551334619981191,1.8788653134840594,-1.6107037811279294,99.4151913065059,33.09717069953231,0.6118659257429698,11,-0.8449997901916504,-1.299999713897705,-1.66499924659729,-1.1949992179870605,-0.01999950408935547,0,-0.0014836427869816537,1.187497951094488,13.350000381469727,2.2941130271853156,13.010000228881836,1.4137974125740744,13.010000228881836,-0.0014836427869816537
3362,2013-11-12,13.670000076293945,13.68000030517578,13.350000381469727,13.399999618530273,6218000.0,0.014094995586779957,1.2758543579490305,1.8000076294139338,90.47616020083467,79.22283666573148,-1.0913588671564352,-1.4948832841686617,-1.5897791372076622,-1.505778442347566,15.274004525960688,0.3299999237060529,0.5643702777439739,1.338999938964843,0.029747147437861443,2.6482527304918246,0.6843735432013514,1.9936263347283347,-1.7034620745849605,98.85054825318652,31.575996463648494,0.6546263957634909,11,-0.940000057220459,-1.3949999809265137,-1.9225001335144043,-1.440000057220459,-0.22000026702881037,1,-0.013167542368045182,2.1764633284340884,13.479999542236328,1.187497951094488,13.350000381469727,2.2941130271853156,13.010000228881836,-0.013167542368045182
3363,2013-11-13,13.960000038146973,14.020000457763672,13.619999885559082,13.65999984741211,7441100.0,0.021214335057388567,-1.105265535475419,1.111109933737408,95.63317286068865,81.88355092076893,-1.2108327992665622,-1.678784072748929,-1.8637316122545897,-1.766906415552425,15.392052072736204,0.40000057220458984,0.6027371656379188,1.5069999217987053,0.06767120826797601,2.9463286353294347,0.7873355650333416,2.226664278564069,-1.856385052160645,95.041287791314,24.253369353849166,0.7196643567653646,11,-1.059999942779541,-1.489999771118164,-2.252500057220459,-1.7699999809265137,-0.619999885559082,2,-0.057306603764239905,1.2758543579490305,13.670000076293945,2.1764633284340884,13.479999542236328,1.187497951094488,13.350000381469727,-0.057306603764239905
3364,2013-11-14,13.6899995803833,13.93000030517578,13.5600004196167,13.890000343322756,6410700.0,-0.019341006950277295,1.6428498443471302,-0.6666687859415839,85.02021634110481,83.61018381591785,-0.7553260774271013,-1.323867033223527,-1.5727531384938924,-1.476496108379168,16.151037691000564,0.39999961853027344,0.645322392489593,1.1399994850158688,-0.36004946389877013,2.6400484339305077,0.38997501055854933,1.8900239594731882,-1.3947460472192397,67.64698732548703,-4.174617467735828,0.7500244744573193,11,-0.7899994850158691,-1.1199994087219238,-2.0124995708465576,-1.4999995231628418,-0.23999977111816584,3,-0.03944484867821363,-1.105265535475419,13.960000038146973,1.2758543579490305,13.670000076293945,2.1764633284340884,13.479999542236328,-0.03944484867821363
3365,2013-11-15,13.869999885559082,13.9399995803833,13.710000038146973,13.93000030517578,3632200.0,0.013148306113442754,4.75006258568278,0.30000095367066687,86.03771221940399,84.91376030455896,-0.7211425974855352,-1.4091464800191709,-1.730540802768406,-1.6391437885664075,17.242039884509797,0.25,0.7146640066439023,1.213999795913697,-0.3464236858234493,2.7744232776508433,0.43378805504512385,1.9942115367822701,-1.4022716599350602,81.24993294479066,7.7500656172771585,0.7802117408685731,11,-0.9699997901916504,-1.299999713897705,-2.2799999713897705,-1.679999828338623,-0.4499998092651367,4,-0.018024513486859517,1.6428498443471302,13.6899995803833,-1.105265535475419,13.960000038146973,1.2758543579490305,13.670000076293945,-0.018024513486859517
3366,2013-11-18,13.789999961853027,13.989999771118164,13.779999732971193,13.890000343322756,4119100.0,-0.005767838815150084,-2.4999761583089035,1.6666613685131522,83.27135635456953,84.87410100879694,-0.4046499802155932,-1.2540388394675155,-1.6452411841219767,-1.5436769892125195,19.09577961069352,0.21000003814697088,0.7927554696451047,1.0454998970031735,-0.5630752892954085,2.6540750833017555,0.2412123038538816,1.8497874901524654,-1.1670445130150409,65.67157168356236,-7.009377480541005,0.804287593149291,11,-0.3749995231628418,-1.2199997901916504,-2.2125000953674316,-1.5999999046325684,-0.029999732971191406,0,-0.016678719570164646,4.75006258568278,13.869999885559082,1.6428498443471302,13.6899995803833,-1.105265535475419,13.960000038146973,-0.016678719570164646
3367,2013-11-19,13.369999885559082,13.800000190734865,13.329999923706055,13.739999771118164,7295300.0,-0.03045685840868617,-1.0888909610710058,3.699984741269079,71.47539302310894,83.86219918475153,0.07496690271891104,-0.7794933111537077,-1.2321273200800498,-1.108579238429268,20.762972772276758,0.47000026702881037,0.8784222638301813,0.5654998302459724,-1.042368449847988,2.1733681103399327,-0.23843430980100777,1.3694339702929526,-0.6073399358285272,5.79709143379985,-63.11789221250088,0.8039341400469799,11,0.045000553131103516,-0.7099995613098145,-1.8174998760223389,-1.179999828338623,0.26000022888183594,1,0.006731499877206337,-2.4999761583089035,13.789999961853027,4.75006258568278,13.869999885559082,1.6428498443471302,13.6899995803833,0.006731499877206337
3368,2013-11-20,13.300000190734865,13.399999618530273,13.140000343322756,13.279999732971193,6666500.0,-0.005235579313641048,1.3636371517994377,-0.054055307972462004,71.24183026905771,82.82434594358932,0.2128081982596317,-0.6374256347583387,-1.1702916054464279,-1.0243743246927686,22.34170683193471,0.25999927520751775,0.969159429061186,0.42900013923645197,-1.1431641368212393,2.0011644152941432,-0.35708199879239366,1.2150822772652976,-0.41160619020099887,18.823524131903383,-51.528702011120146,0.7860821380288457,11,0.21000003814697088,-0.6399998664855975,-1.7225003242492694,-1.110000133514406,0.4600000381469709,2,0.011278166645047438,-1.0888909610710058,13.369999885559082,-2.4999761583089035,13.789999961853027,4.75006258568278,13.869999885559082,0.011278166645047438
3369,2013-11-21,13.829999923706055,13.880000114440918,13.3100004196167,13.40999984741211,9017300.0,0.03984960341131427,1.1923045886366137,20.999523173755485,75.35013474323989,82.17206760060753,-0.21081136731589822,-1.0678051490586604,-1.6937607455375172,-1.5364636917740242,23.481736280514625,0.5799999237060529,0.9525700853378076,0.8609998703002937,-0.692683484423263,2.4146832250238504,0.08415819293851534,1.637841547662072,-0.8284452774492088,81.17647586809662,7.50482174794962,0.7768416773617784,11,-0.2499995231628418,-1.119999885559082,-2.2799999713897705,-1.6399998664855957,0.5500001907348633,3,-0.03543020779618755,1.3636371517994377,13.300000190734865,-1.0888909610710058,13.369999885559082,-2.4999761583089035,13.789999961853027,-0.03543020779618755
3370,2013-11-22,14.579999923706055,14.640000343322756,14.210000038146973,14.5,12404400.0,0.05422993522324049,3.299986648610443,0.1904759742235503,79.81438530482845,82.03559570187073,-0.8582406926878168,-1.6985423971525435,-2.4316042448600967,-2.2673633847410635,25.07980244776391,0.810000419616701,0.977405405608236,1.4799998760223385,-0.1551531941236881,3.115152946168365,0.6624233409493243,2.2975764110953527,-1.4766006962985259,95.99997202555328,17.726892898352475,0.8175765350730133,11,-0.689999580383299,-1.4849996566772443,-2.984999895095825,-2.3899998664855957,-0.4099998474121094,4,-0.07750343761001122,1.1923045886366137,13.829999923706055,1.3636371517994377,13.300000190734865,-1.0888909610710058,13.369999885559082,-0.07750343761001122
3371,2013-11-25,14.479999542236328,14.609999656677244,14.329999923706055,14.529999732971193,8914900.0,-0.006858736762208939,1.6666636391297325,-0.6250029802351031,71.30176821934059,79.90510770392696,-0.6721574276558506,-1.4757315398443094,-2.3239048954257537,-2.15024698922452,26.76423009643525,0.27999973297118963,1.0071535241011826,1.2539995193481452,-0.39954373404689036,2.907542772743181,0.42722789265062744,2.080771146045663,-1.1922081809189713,89.3332799275715,10.96921087406956,0.8267716266975174,11,-0.5899991989135724,-1.3849992752075178,-2.864999532699585,-2.289999485015869,-0.31999969482421875,0,-0.07320438532131845,3.299986648610443,14.579999923706055,1.1923045886366137,13.829999923706055,1.3636371517994377,13.300000190734865,-0.07320438532131845
3372,2013-11-26,14.270000457763672,14.59000015258789,14.199999809265135,14.4399995803833,5699000.0,-0.014502699662394036,-1.5161278414072348,3.399969482538169,67.69663508289736,76.80104795083902,-0.41135634716398783,-1.145690199633533,-2.105909283427742,-1.91635536076212,28.439493485235673,0.3900003433227557,1.0078470236090844,0.930500411987305,-0.67977520218008,2.54077602615469,0.1253626049036125,1.7356382190709976,-0.8199440186056677,75.33334096272775,-2.7853805210421,0.8051378070836923,11,-0.3800001144409162,-1.1750001907348615,-2.5925004482269287,-2.080000400543213,0.3699998855590838,1,-0.03573932813746805,1.6666636391297325,14.479999542236328,3.299986648610443,14.579999923706055,1.1923045886366137,13.829999923706055,-0.03573932813746805
3373,2013-11-27,14.3100004196167,14.479999542236328,14.210000038146973,14.329999923706055,3321700.0,0.0028030806285830323,-1.454537967028918,0.11764474887381701,68.05556107450505,74.91608625455015,-0.4430825127068623,-1.0629826580446533,-2.1382501726535033,-1.9350213705302508,30.743542230657212,0.26999950408935547,1.004730050515514,0.8580003738403317,-0.6890387378209866,2.40503948550165,0.08448081800967167,1.6315199296709917,-0.717150711958924,75.18797423788502,-2.659776980510472,0.7735195558306593,11,-0.42000007629394354,-1.2150001525878888,-2.5350003242492676,-2.1200003623962402,0.3899993896484357,2,-0.04751923726316676,-1.5161278414072348,14.270000457763672,1.6666636391297325,14.479999542236328,3.299986648610443,14.579999923706055,-0.04751923726316676
3374,2013-11-29,14.229999542236328,14.449999809265135,14.199999809265135,14.279999732971193,1579200.0,-0.005590557304995136,-3.545468732389335,2.500071527347378,63.173639529398876,72.37563373343849,-0.3111477451079949,-0.8509800017566214,-2.046848637067278,-1.8336158207128417,32.815993023390135,0.25,0.9633568073852423,0.6664995193481449,-0.7563702085672368,2.0893692472635266,-0.044935344609546846,1.3779343833058366,-0.5114917582987548,6.818112854214068,-65.40911907764018,0.7114348639576911,11,-0.33999919891357244,-1.1349992752075178,-2.4724996089935303,-2.039999485015869,0.7400007247924787,4,-0.033028765177361974,-1.454537967028918,14.3100004196167,-1.5161278414072348,14.270000457763672,1.6666636391297325,14.479999542236328,-0.033028765177361974
3375,2013-12-02,14.239999771118164,14.56999969482422,14.199999809265135,14.31999969482422,4946600.0,0.0007027567957507141,-3.6250029802350228,1.5999923706345511,61.80124131623593,69.99006539584587,-0.2940684907073461,-0.7232155050281062,-2.041873142926944,-1.826566394372799,35.06212171203056,0.3699998855590856,0.8751431980487734,0.5654997825622559,-0.6864875136307731,1.8174870787552848,-0.06049386553425862,1.1914934306587703,-0.41091288005436866,9.756091887718034,-56.593493104336325,0.6259936480965143,12,-0.3499994277954084,-1.0299997329711896,-2.482499837875366,-2.049999713897705,0.9099998474121094,0,0.009831484941924318,-3.545468732389335,14.229999542236328,-1.454537967028918,14.3100004196167,-1.5161278414072348,14.270000457763672,0.009831484941924318
3376,2013-12-03,14.119999885559082,14.140000343322756,13.869999885559082,14.119999885559082,8935400.0,-0.008426958391001382,12.49971390425218,-0.0,57.14285281780435,68.3975609285898,-0.1367121078781519,-0.4606525917142825,-1.894120860622099,-1.6902012307468581,37.06446767297778,0.36999988555908203,0.825067013175854,0.3399999141693115,-0.6495027447885704,1.3295025731271934,-0.15475141530962944,0.8347512436482525,0.5200004577636737,34.72220934468029,-26.379555614006513,0.4947513294789406,12,-0.22999954223632635,-0.9099998474121076,-2.3299996852874756,-1.929999828338623,1.0900001525878906,1,0.00354109002408709,-3.6250029802350228,14.239999771118164,-3.545468732389335,14.229999542236328,-1.454537967028918,14.3100004196167,0.00354109002408709
3377,2013-12-04,14.210000038146973,14.239999771118164,14.050000190734865,14.050000190734865,6115800.0,0.006373948535221663,-1.3749970197649495,100.0,54.23728703973104,66.50816723644239,-0.10619516124834227,-0.4832831864965996,-1.9537834835016916,-1.7625079298961914,37.356991996385055,0.189999580383299,0.7517722003583138,0.3715000629425056,-0.571022165389298,1.3140222912743091,-0.09976105122339618,0.8427611771084074,0.4146002960205095,48.57146360437207,-7.8969105650042195,0.47126111416590205,12,-0.2349996566772461,-0.9999999999999982,-2.4700000286102295,-2.1550002098083496,1.0199995040893555,2,-0.0035186622519800537,12.49971390425218,14.119999885559082,-3.6250029802350228,14.239999771118164,-3.545468732389335,14.229999542236328,-0.0035186622519800537
3378,2013-12-05,13.850000381469727,14.1899995803833,13.800000190734865,14.1899995803833,6300200.0,-0.02533424741103596,1.2941194620142105,-2.1249970197649426,52.63159215615413,63.98388472676619,0.3799862151396791,-0.06021334100507758,-1.5657145148221154,-1.3849721766827692,37.40874078036144,0.4099998474121076,0.681525294581963,-0.030499601364136097,-0.8886609324905468,0.8276617297622746,-0.45958026692734144,0.39858106419906925,0.7595079437255876,6.493535446362985,-46.55482198402484,0.42908066556320523,12,0.3699998855590838,-0.6400003433227521,-2.1725003719329834,-1.7950005531311035,1.9600000381469727,3,0.05703970686600046,-1.3749970197649495,14.210000038146973,12.49971390425218,14.119999885559082,-3.6250029802350228,14.239999771118164,0.05703970686600046
3379,2013-12-06,13.600000381469727,14.199999809265135,13.59000015258789,14.050000190734865,8264000.0,-0.018050541019080546,-1.595741745141836,1.3235319692018621,45.65917148078039,60.18886096853864,0.6637278555305866,0.24902180837589505,-1.2909386252788089,-1.1211068694798687,37.26401418054369,0.6099996566772443,0.6670885112621132,-0.30999960899353063,-1.0779907450957964,0.45799152710873514,-0.6939951770446626,0.07399595905760137,0.9771276183471702,1.0204319952043766,-46.45875774897469,0.3839955680511328,12,0.4999995231628418,-0.39000034332275213,-1.885000228881836,-1.5450005531311035,1.9200000762939453,4,0.08088230859862189,1.2941194620142105,13.850000381469727,-1.3749970197649495,14.210000038146973,12.49971390425218,14.119999885559082,0.08088230859862189
3380,2013-12-09,13.420000076293945,13.600000381469727,13.31999969482422,13.390000343322756,8630000.0,-0.013235316185802093,-2.29410576745078,-0.06666610152608728,44.23676197566852,57.181638052575074,0.7396612637256386,0.45801802394069213,-1.0777494863374244,-0.9259117804543902,36.406212460190915,0.28000068664550604,0.657542689300783,-0.4934998989105228,-1.2513159695440503,0.2643161717230047,-0.8724079342272866,-0.11459186359375906,1.097900252689211,10.869605780094988,-32.891126624925036,0.3789080353167635,12,0.5349998474121094,-0.21000003814697088,-1.7049999237060547,-1.3650002479553223,1.3400001525878906,0,0.11549926839962499,-1.595741745141836,13.600000381469727,1.2941194620142105,13.850000381469727,-1.3749970197649495,14.210000038146973,0.11549926839962499
3381,2013-12-10,13.460000038146973,13.5600004196167,13.300000190734865,13.350000381469727,11448400.0,0.002980623071954014,-1.4761922062116226,3.6666878596181083,51.590108745834,55.39202401512359,0.603190542986761,0.43894801944028217,-1.077608693881027,-0.952884841543387,35.25166589463201,0.26000022888183416,0.5782785692574173,-0.452499961853027,-1.2127733550401132,0.3077734313340592,-0.832636658446571,-0.072363265259483,0.9620682401034681,17.021267961296882,-30.238658344805206,0.3801366965935433,12,0.47499990463257014,-0.24999999999999822,-1.744999885559082,-1.4200000762939453,1.2200002670288068,1,0.1255571750069595,-2.29410576745078,13.420000076293945,-1.595741745141836,13.600000381469727,1.2941194620142105,13.850000381469727,0.1255571750069595
3382,2013-12-11,13.489999771118164,13.84000015258789,13.449999809265135,13.539999961853027,7646600.0,0.002228806306550535,-4.999999999999863,-0.4545486071976626,53.40501044769025,53.76418505658861,0.5039028884472465,0.4161056408437105,-1.0588767505310397,-0.9682736044177815,33.94384526158084,0.3900003433227557,0.3891590069099635,-0.41350021362304723,-1.189950229468927,0.3629498022228326,-0.8017252215459862,-0.025275205700108216,0.8198616983807199,21.11107343507265,-28.51709543827369,0.3882250079229399,12,0.44500017166137873,-0.27999973297118963,-1.7849996089935303,-1.4499998092651367,1.4000005722045916,2,0.12750187518248124,-1.4761922062116226,13.460000038146973,-2.29410576745078,13.420000076293945,-1.595741745141836,13.600000381469727,0.12750187518248124
3383,2013-12-12,13.15999984741211,13.470000267028807,13.15999984741211,13.470000267028807,6031600.0,-0.02446255962231947,1.0000000000000115,6.19998474126911,37.065636354799224,50.86329581496643,0.730433028171932,0.720014047871949,-0.6832973926944987,-0.6260719959581351,31.840180796252838,0.3299999237060547,0.258164949847691,-0.703500127792358,-1.547208066991736,0.14020781140702,-1.125354097392048,-0.28164615819266814,1.0488754942103728,0.0,-43.752281329555444,0.4218539695996891,12,0.7049999237060547,0.5650005340576172,-0.8899998664855957,-1.059999942779541,2.1700000762939453,3,0.15729481146090452,-4.999999999999863,13.489999771118164,-1.4761922062116226,13.460000038146973,-2.29410576745078,13.420000076293945,0.15729481146090452
3384,2013-12-13,13.149999618530273,13.3100004196167,13.119999885559082,13.25,4822000.0,-0.0007598958205005113,-1.3750089407052428,0.3225814390618337,11.351351072702954,45.257752454573875,0.6382424721295497,0.7246370770026829,-0.6278613437900855,-0.6036446841104546,29.816702799209732,0.1900005340576172,0.14423042652336449,-0.6865003585815437,-1.586284547409102,0.21328383024601472,-1.136392452995322,-0.23660826416776537,0.9330106637869644,4.166628034040863,-31.614439512801248,0.44989209441377903,12,0.5300002098083496,0.5750007629394531,-0.8224997520446777,-1.049999713897705,2.030000686645506,4,0.20228143560841594,1.0000000000000115,13.15999984741211,-4.999999999999863,13.489999771118164,-1.4761922062116226,13.460000038146973,0.20228143560841594
3385,2013-12-16,13.619999885559082,13.970000267028807,13.579999923706055,13.600000381469727,8884700.0,0.03574146621012142,-11.99992052769604,-0.19999427797592936,30.63064069293452,42.31195110736611,0.07939573354836682,0.24764395813919293,-1.0408694652461055,-1.0580393422923358,28.121596487676705,0.8200006484985334,0.027598704703375887,-0.20400009155273402,-1.108757119882286,0.700756936776818,-0.65637860571751,0.24837842261204202,-0.5,58.82350301248764,28.584744197648106,0.4523785141647759,12,0.059999942779541016,0.20000028610229492,-1.2925000190734863,-1.5199999809265137,1.140000343322754,0,0.13950077739861877,-1.3750089407052428,13.149999618530273,1.0000000000000115,13.15999984741211,-4.999999999999863,13.489999771118164,0.13950077739861877
3386,2013-12-17,13.5600004196167,13.75,13.550000190734865,13.6899995803833,6809300.0,-0.004405247169348314,-1.6666709052300028,-6.500119212245482,32.850245997218224,39.93561321375358,0.05767016294514171,0.3051754528565205,-0.9195314513434099,-0.9815070347094537,26.234543735700143,0.19999980926513494,-0.06637657234784733,-0.2524995803833008,-1.1648908696341866,0.6598917088675851,-0.7086952250087428,0.20369606424214126,-0.4400005340576172,51.764745481268825,26.105298702434588,0.4561956446254429,12,0.09999942779541016,0.31999969482421875,-1.2225003242492676,-1.450000286102295,1.2699995040893555,1,0.08849555841673462,-11.99992052769604,13.619999885559082,-1.3750089407052428,13.149999618530273,1.0000000000000115,13.15999984741211,0.08849555841673462
3387,2013-12-18,13.460000038146973,13.539999961853027,13.140000343322756,13.510000228881836,4457800.0,-0.007374659172212139,6.272743035988281,0.38461933477119004,30.046949407826745,37.426208463939425,0.04480690584817992,0.4345433994723873,-0.755833222461213,-0.8687405661061653,25.572288618906068,0.42000007629394354,-0.16386804027674629,-0.3569999694824215,-1.2610516363550524,0.5470516973902093,-0.809025802918736,0.09502586395389301,-0.3230001449584954,40.000000000000085,19.75438363856089,0.45202583343631536,12,0.19999980926513672,0.4200000762939453,-1.0525002479553223,-1.2800002098083496,1.4700002670288068,2,0.09063894974526043,-1.6666709052300028,13.5600004196167,-11.99992052769604,13.619999885559082,-1.3750089407052428,13.149999618530273,0.09063894974526043
3388,2013-12-19,13.449999809265135,13.600000381469727,13.359999656677244,13.399999618530273,3332600.0,-0.000742959053008585,-2.692315592561273,-0.9999999999999645,31.067971502735773,35.80496402193447,-0.00882831360860692,0.481019531622227,-0.6848065849158722,-0.8545250567968932,25.516411236335745,0.24000072479248225,-0.24098514873483978,-0.3745001792907736,-1.2628451891335395,0.5138448305519923,-0.8186726842121566,0.06967232563060932,-0.30999946594237926,38.82350301248739,16.182127252599244,0.44417250492138316,12,0.09500026702881037,0.430000305175783,-0.947499752044676,-1.1749997138977033,1.420000076293947,3,0.10706323825117559,6.272743035988281,13.460000038146973,-1.6666709052300028,13.5600004196167,-11.99992052769604,13.619999885559082,0.10706323825117559
3389,2013-12-20,13.34000015258789,13.5,13.3100004196167,13.40999984741211,3215600.0,-0.008178413251832883,-1.9230893378523115,-1.3999885559519085,29.16667402526531,34.130509805223,0.06751131449851222,0.5822812853790431,-0.5247613909421229,-0.7463357857446589,24.54010702991299,0.18999958038330078,-0.3227889825786274,-0.4599998474121101,-1.374353219319925,0.4543535244957049,-0.9171765333660176,-0.0028231614582026054,-0.19999980926513494,24.09636477701243,-0.167687269400691,0.4571766859539075,12,0.2049999237060547,0.5399999618530273,-0.6549999713897705,-0.8949999809265137,1.6899995803833026,4,0.14917539342997044,-2.692315592561273,13.449999809265135,6.272743035988281,13.460000038146973,-1.6666709052300028,13.5600004196167,0.14917539342997044
3390,2013-12-23,13.449999809265135,13.479999542236328,13.25,13.399999618530273,3304300.0,0.008245851230811674,3.181822910796494,-0.7142915531334896,34.41860011231175,32.2225644014983,-0.042225862000318415,0.40399739389195055,-0.5778921541129165,-0.8589616106234121,22.420748746993393,0.22999954223632812,-0.3760275588851858,-0.29350018501281916,-1.1422088215235178,0.5552084514978795,-0.7178545032681694,0.13085413324253103,-0.29339946746825873,50.81961318322552,26.726817782490997,0.4243543182553497,12,0.09500026702881037,0.430000305175783,-0.7149996757507306,-1.004999637603758,1.4800004959106445,0,0.12862457401069416,-1.9230893378523115,13.34000015258789,-2.692315592561273,13.449999809265135,6.272743035988281,13.460000038146973,0.12862457401069416
3391,2013-12-24,13.420000076293945,13.5,13.390000343322756,13.420000076293945,952100.0,-0.0022304634495625697,-2.6666878596180488,0.0,31.100472137413078,29.74428236702306,-0.020670548796728028,0.3694550514444863,-0.49471293378460857,-0.8325875146973232,20.202476874827173,0.10999965667724432,-0.3879400813053717,-0.27049994468688965,-1.0555572111760245,0.5145573218022452,-0.663028577931458,0.12202868855767868,-0.247131735992431,60.86950211985182,38.22597725063041,0.39252863324456766,12,0.125,0.46000003814697266,-0.684999942779541,-0.9749999046325684,1.0299997329711896,1,0.09985097950595123,3.181822910796494,13.449999809265135,-1.9230893378523115,13.34000015258789,-2.692315592561273,13.449999809265135,0.09985097950595123
3392,2013-12-26,13.760000228881836,13.979999542236328,13.359999656677244,13.399999618530273,7580700.0,0.025335331643439485,-1.8181778773836264,100.0,47.82608295032784,30.939887544304014,-0.35575484985676553,-0.011290973378166314,-0.7729401614557361,-1.1725166473354225,18.599227044421223,0.6199998855590838,-0.37213505615972586,0.09500021934509206,-0.6424920238132454,0.8324924625034296,-0.2737459022340776,0.4637463409242617,-0.5711892500457765,69.86308886159956,43.310496112818896,0.3687461215791691,12,-0.21000051498413086,0.11999988555908203,-0.7674999237060547,-1.315000057220459,0.6700000762939435,3,0.07776160443502911,-2.6666878596180488,13.420000076293945,3.181822910796494,13.449999809265135,-1.9230893378523115,13.34000015258789,0.07776160443502911
3393,2013-12-27,13.630000114440918,13.890000343322756,13.600000381469727,13.850000381469727,2583000.0,-0.009447682578380467,-1.071430274420059,-0.6111108167676853,50.76922399757816,35.31965120262348,-0.16994560286006255,0.06867412846027143,-0.5881740755514926,-1.0400073095606999,16.909335600995036,0.2899999618530291,-0.3904437912572938,-0.0009998798370354223,-0.6730869331450737,0.6710871734710029,-0.3370434064910537,0.33504364681698284,-0.4095415930688482,52.054842839599715,21.352545194829446,0.33604352665401904,12,-0.07000017166137695,0.25,-0.5924997329711914,-1.184999942779541,0.8999996185302752,4,0.09537785618633388,-1.8181778773836264,13.760000228881836,-2.6666878596180488,13.420000076293945,3.181822910796494,13.449999809265135,0.09537785618633388
3394,2013-12-30,13.760000228881836,13.84000015258789,13.579999923706055,13.600000381469727,2905600.0,0.009537792615510243,-1.5999923706345724,-0.7272711509534564,58.94737423291945,38.46595492928848,-0.22832869866378935,-0.10365709540028156,-0.6681831572430283,-1.16751512746756,15.141079569277519,0.26000022888183594,-0.4145891716383048,0.15250020027160716,-0.46178165148892525,0.7667820520321396,-0.15464072560865993,0.45964112615187425,-0.5091600666751965,69.86308886159956,35.13802908630681,0.3071409258802665,12,-0.20000028610229492,0.11999988555908203,-0.6749999523162842,-1.315000057220459,0.8599996566772461,0,0.0806685783585519,-1.071430274420059,13.630000114440918,-1.8181778773836264,13.760000228881836,-2.6666878596180488,13.420000076293945,0.0806685783585519
3395,2013-12-31,14.380000114440918,14.640000343322756,14.260000228881836,14.350000381469727,10160300.0,0.04505813046846607,-2.6190480515529164,0.18749850988245953,68.54839205866024,42.43241560278204,-0.8148784894273682,-0.7511421797047575,-1.2299568504124565,-1.7807534597777597,13.573504537972436,0.8800001144409197,-0.34255764448085557,0.7655000686645508,0.11854837077009606,1.4124517665590055,0.4420242197173234,1.0889759176117781,-1.099993577033091,79.68749301508436,40.95817864484107,0.32347584894722714,12,-0.4899997711181623,-0.5,-1.2349998950958252,-1.934999942779541,0.5199995040893555,1,0.0452016420971737,-1.5999923706345724,13.760000228881836,-1.071430274420059,13.630000114440918,-1.8181778773836264,13.760000228881836,0.0452016420971737
3396,2014-01-02,14.170000076293945,14.4399995803833,14.039999961853027,14.380000114440918,5268500.0,-0.014603618670077978,1.4242476786627711,-7.000063578853673,62.78196135682768,46.06963915267103,-0.5690970106441284,-0.5662353711814525,-0.9716745941672986,-1.5632283077156366,12.764719981019404,0.39999961853027344,-0.21960210406375147,0.5530000209808357,-0.10250638303805815,1.2085064249997295,0.22524681897138876,0.8807532229902826,-0.8083939105312226,63.28124883584737,21.40119110237633,0.32775320200944696,1,-0.22499990463256836,-0.28999996185302734,-0.6774997711181623,-1.4149999618530273,0.689999580383299,3,0.05363445481932594,-2.6190480515529164,14.380000114440918,-1.5999923706345724,13.760000228881836,-1.071430274420059,13.630000114440918,0.05363445481932594
3397,2014-01-03,14.15999984741211,14.25,14.0600004196167,14.15999984741211,2691400.0,-0.0007057324508110696,1.1111028694951892,-0.0,71.36751997417747,50.547366760608995,-0.5021679431331325,-0.5904455446876202,-0.9173485518428031,-1.5458443944608327,11.743606340360849,0.18999958038330078,-0.1609503835849626,0.5454998016357422,-0.10080074125129634,1.1918003445227807,0.2223495301922238,0.8686500730792606,-0.7216900309957843,54.716952274017416,7.227906171451991,0.32315027144351893,1,-0.21499967575073242,-0.2799997329711914,-0.6674995422363263,-1.4049997329711914,0.6599998474121112,4,0.020480223515399798,1.4242476786627711,14.170000076293945,-2.6190480515529164,14.380000114440918,-1.5999923706345724,13.760000228881836,0.020480223515399798
3398,2014-01-06,14.640000343322756,14.720000267028807,14.15999984741211,14.15999984741211,8749300.0,0.03389834047197193,-1.3333326710601794,100.0,76.512464453577,55.80801014153251,-0.8891150769912244,-1.0627124549277571,-1.3400841062886588,-2.0262930567713227,11.645000880113344,0.5600004196166974,-0.09081017380861311,0.9860002994537371,0.1980540929120842,1.77394650599539,0.5920271961829116,1.3799734027245627,-1.1295890952920455,92.98246494620555,38.36051103466801,0.39397310327082624,1,-0.6550002098083514,-0.7200002670288104,-1.1475000381469727,-1.8850002288818377,0.6099996566772443,0,-0.01434426456436233,1.1111028694951892,14.15999984741211,1.4242476786627711,14.170000076293945,-2.6190480515529164,14.380000114440918,-0.01434426456436233
3399,2014-01-07,14.699999809265135,15.119999885559082,14.649999618530273,14.649999618530273,12632500.0,0.004098324080282101,-17.79993896507658,0.10416695641116422,72.50000198682181,60.039277016478074,-0.8223944731014168,-1.0920682532449018,-1.3377169482805282,-2.083202918320934,12.287517929025746,0.47999954223632635,0.0038045197181357793,0.9909997940063455,0.0756590838387492,1.9063405041739419,0.5333294389225465,1.4486701490901446,-1.0928214397145766,61.111101299646094,6.730600724733037,0.4576703550837984,1,-0.4600000381469709,-0.5799999237060529,-1.207499504089352,-1.944999694824217,0.5299997329711932,1,-0.011564631190457142,-1.3333326710601794,14.640000343322756,1.1111028694951892,14.15999984741211,1.4242476786627711,14.170000076293945,-0.011564631190457142
3400,2014-01-08,14.970000267028807,15.029999732971193,14.640000343322756,14.699999809265135,6496500.0,0.018367378317481142,-1.0000000000000364,5.39998855595205,77.01148501306645,65.14050066932845,-0.9544824058377266,-1.307003383790308,-1.543828906319888,-2.3462769596246478,13.631464958110135,0.3899993896484375,0.11008529750143126,1.1835002422332739,0.1206087970451879,2.24639168742136,0.6520545196392309,1.7149459648273169,-1.2115397458773955,86.11114545123793,30.10267736257574,0.5314457225940427,1,-0.7300004959106428,-0.8500003814697248,-1.4774999618530238,-2.215000152587889,0.3499994277954137,2,-0.02338011858560851,-17.79993896507658,14.699999809265135,-1.3333326710601794,14.640000343322756,1.1111028694951892,14.15999984741211,-0.02338011858560851
3401,2014-01-09,15.149999618530273,15.300000190734865,15.039999961853027,15.109999656677244,6377800.0,0.012024004561837831,-1.8889018400682607,0.14814775569025368,81.4126365057368,68.87233995326278,-0.9647253758051182,-1.4270669534411269,-1.6565309074416383,-2.5175942035305745,15.208826363854605,0.32999992370605824,0.2474031367336238,1.2789996147155769,0.06713019870400139,2.4908690307271524,0.6730649067097882,1.8849343227213655,-1.2553851609380953,87.90317742806282,28.635857402253485,0.6059347080057881,1,-0.7099995613098145,-0.9399995803833008,-1.5999994277954084,-2.3949995040893555,0.5799999237060547,3,-0.01650165058052011,-1.0000000000000364,14.970000267028807,-17.79993896507658,14.699999809265135,-1.3333326710601794,14.640000343322756,-0.01650165058052011
3402,2014-01-10,15.210000038146973,15.489999771118164,15.18000030517578,15.34000015258789,6934500.0,0.0039604238367974,-2.2631594797945658,-3.2500059604700176,82.11679518067267,72.35540341805105,-0.8911243107427698,-1.4246445783358865,-1.648438756594084,-2.5708705397850267,16.347363983223453,0.3400001525878906,0.37605797047033107,1.253000020980835,-0.08280806527086249,2.5888081072325324,0.5850959778549871,1.9209040641066828,-1.1467392925776725,78.94738729074734,16.387923841171016,0.6679040431258484,1,-0.6750001907348633,-0.9050002098083496,-1.6599998474121076,-2.4549999237060547,0.5600004196166992,4,-0.02301120187981065,-1.8889018400682607,15.149999618530273,-1.0000000000000364,14.970000267028807,-17.79993896507658,14.699999809265135,-0.02301120187981065
3403,2014-01-13,15.229999542236328,15.289999961853027,15.100000381469727,15.15999984741211,4993300.0,0.0013148917842995544,-1.0000100387495734,-0.5384587169423761,85.66037097576377,75.32351416725598,-0.7378934111939781,-1.3508734898268386,-1.6006436617317643,-2.5842807504327965,18.174832880830046,0.18999958038330078,0.5279975759493336,1.1694995403289798,-0.22574757900645182,2.5647466596644115,0.47187598066126313,1.8671230999966966,-0.9669953330901873,69.41171718713004,1.9048523884825954,0.6976235596677162,1,-0.4649996757507324,-0.9249997138977051,-1.6374993324279785,-2.47499942779541,0.8999996185302699,0,-0.026920542333247144,-2.2631594797945658,15.210000038146973,-1.8889018400682607,15.149999618530273,-1.0000000000000364,14.970000267028807,-0.026920542333247144
3404,2014-01-14,15.8100004196167,15.81999969482422,15.239999771118164,15.239999771118164,8445700.0,0.03808279020441829,-1.035085136249795,8.142901907356949,87.82051242863497,77.46486087503095,-1.1136312780736581,-1.8144013417134097,-2.102778212728639,-3.1523367057366194,20.39428238938357,0.5900001525878924,0.6382108808246887,1.6165003776550293,0.08611655655777639,3.146884198752282,0.8513084671064028,2.3816922882036557,-1.375216831794475,99.15260333026472,28.3148566227822,0.7651919105486265,1,-0.8800005912780762,-1.3400006294250488,-2.095000267028807,-3.0550003051757812,-0.21000003814697266,1,-0.03542064546196111,-1.0000100387495734,15.229999542236328,-2.2631594797945658,15.210000038146973,-1.8889018400682607,15.149999618530273,-0.03542064546196111
3405,2014-01-15,15.520000457763672,15.75,15.279999732971193,15.579999923706055,11521300.0,-0.018342818099688407,1.3500035762820883,-0.10526210119309541,81.06508458354918,79.49631901133333,-0.720706381488796,-1.449053442075023,-1.7373210875946903,-2.850519844408291,21.438204817828854,0.530000686645506,0.7565045432769271,1.2315003871917725,-0.3825859833154972,2.845586757699042,0.42445720193813763,2.0385435724454073,-0.8635822928211283,61.53854618413976,-10.123888906787599,0.8070431852536352,1,-0.5800004005432129,-1.0500006675720215,-1.8650004863739014,-2.765000343322754,-0.10000038146972656,2,-0.01868562544933916,-1.035085136249795,15.8100004196167,-1.0000100387495734,15.229999542236328,-2.2631594797945658,15.210000038146973,-0.01868562544933916
3406,2014-01-16,14.760000228881836,15.460000038146973,14.729999542236328,15.350000381469727,11259600.0,-0.04896908546814227,-1.2461500991818961,9.833423403376036,63.15789077420764,78.58413798911447,0.14727409198120078,-0.6266725618945266,-0.9088168146561877,-2.070707400983327,22.088399947527414,0.7900009155273438,0.8392637268469745,0.411500167846679,-1.1775847085029625,2.0005850441963204,-0.38304227032814175,1.2060426060214997,1.0599994659423846,2.7523561876830747,-66.281677686765,0.7945424381748207,1,0.22999954223632812,-0.29000043869018555,-1.1775002479553223,-2.005000114440918,0.3499994277954084,3,0.03794034263269164,1.3500035762820883,15.520000457763672,-1.035085136249795,15.8100004196167,-1.0000100387495734,15.229999542236328,0.03794034263269164
3407,2014-01-17,14.68000030517578,14.960000038146973,14.56999969482422,14.729999542236328,6519400.0,-0.005420048947527456,-1.8888865341415075,0.08474444767724092,63.99999898274763,77.19386404791119,0.34508222754187656,-0.4749372263779623,-0.7930350981298293,-1.9679658941737,23.594503519297344,0.39000034332275213,0.8441469405261728,0.2705002307891835,-1.2678307940056808,1.8088312555840478,-0.49866528160824863,1.0396657431866156,1.1181993865966824,8.800048828124716,-59.804813250202386,0.7691655123974324,1,0.514999389648441,-0.21000051498412908,-1.1075003147125209,-1.9250001907348615,0.5999994277954137,4,0.07152583210031316,-1.2461500991818961,14.760000228881836,1.3500035762820883,15.520000457763672,-1.035085136249795,15.8100004196167,0.07152583210031316
3408,2014-01-21,14.890000343322756,14.93000030517578,14.579999923706055,14.779999732971193,5427000.0,0.01430517941290077,2.6842041861166677,-2.200045777065612,64.75195633915638,76.33297008705948,0.1947545672009845,-0.6024105302801104,-0.9631082525862684,-2.148183839280305,25.06488269769493,0.3500003814697248,0.8894210815142944,0.40850024223327885,-1.0745446906521021,1.8915451751186598,-0.33302222420941163,1.1500227086759693,0.859071348571776,25.600051879882812,-41.075743244356104,0.7415224664426907,1,0.30499935150146484,-0.4200005531311053,-1.317500352859497,-2.1350002288818377,0.42999935150146484,1,0.05910007348223756,-1.8888865341415075,14.68000030517578,-1.2461500991818961,14.760000228881836,1.3500035762820883,15.520000457763672,0.05910007348223756
3409,2014-01-22,15.329999923706055,15.350000381469727,14.890000343322756,14.899999618530273,6772900.0,0.02955000471713287,-1.044449813291295,3.9090719933416564,63.01369397719489,74.77765997196266,-0.16369589404006568,-0.9335434853505102,-1.357244909863308,-2.55873382353659,26.929573403052544,0.4600000381469709,0.9337397034354442,0.748999834060669,-0.6775293110393896,2.1755289791607275,0.03573526151063966,1.4622644066106982,0.37190888830566493,64.40678240067237,-0.5973799862516671,0.7132645725500292,1,-0.13500022888183416,-0.8600001335144043,-1.5349998474121094,-2.5749998092651367,-0.039999961853027344,2,0.052185208156683593,2.6842041861166677,14.890000343322756,-1.8888865341415075,14.68000030517578,-1.2461500991818961,14.760000228881836,0.052185208156683593
3410,2014-01-23,15.18000030517578,15.329999923706055,15.039999961853027,15.18000030517578,5288100.0,-0.009784710976959543,-1.0714232191879065,0.0,64.06685495756543,72.85035091105473,0.02148417918207457,-0.6822716189698443,-1.1731406808692508,-2.3827319628699026,29.03594228069382,0.28999996185302734,0.9135297200478529,0.5125001907348619,-0.8327585554069383,1.8577589368766603,-0.16012918233603735,1.185129563805761,0.47663214214844096,68.53936798205781,3.180235673420995,0.6726293730708995,1,0.014999389648441053,-0.7000002861022914,-1.4775002002716047,-2.4250001907348615,0.25,3,0.027667988659443088,-1.044449813291295,15.329999923706055,2.6842041861166677,14.890000343322756,-1.8888865341415075,14.68000030517578,0.027667988659443088
3411,2014-01-24,14.760000228881836,15.100000381469727,14.760000228881836,15.050000190734865,5254100.0,-0.027667988659442866,-1.3448289469789896,-100.0,57.500004768371575,70.1151519763546,0.42504285523214236,-0.16520495587119655,-0.7274041711928767,-1.9403449750900208,30.9595614978523,0.42000007629394354,0.9062021615270233,0.025500106811524148,-1.1848669625552262,1.2358671761782745,-0.579683427871851,0.6306836414948993,0.8531669083423843,24.35902138429356,-40.59699418144754,0.6051835346833749,1,0.4349994659423846,-0.28000020980834783,-1.010000228881836,-2.005000114440918,0.9099998474121094,4,0.04471543612314077,-1.0714232191879065,15.18000030517578,-1.044449813291295,15.329999923706055,2.6842041861166677,14.890000343322756,0.04471543612314077
3412,2014-01-27,14.829999923706055,15.029999732971193,14.59000015258789,14.850000381469727,5180700.0,0.004742526676066339,1.315792379623436,0.06896710480882073,52.64623430056472,66.44691456799914,0.33019506198198734,-0.15908941418792644,-0.7764486227864431,-1.9897185187156445,31.857991475740082,0.43999958038330256,0.8601548579295901,0.04199981689453125,-1.078237028864093,1.1622366626531555,-0.5181186059847818,0.6021182397738443,0.7414405158221662,32.46751316565189,-27.74772531451687,0.5601184228793122,1,0.36499977111816584,-0.3499999046325666,-1.059999942779541,-2.0749998092651367,0.8999996185302734,0,0.01888062942762425,-1.3448289469789896,14.760000228881836,-1.0714232191879065,15.18000030517578,-1.044449813291295,15.329999923706055,0.01888062942762425
3413,2014-01-28,14.93000030517578,14.9399995803833,14.539999961853027,14.760000228881836,5853600.0,0.006743114091988023,3.2105527335515087,-8.499809269502105,53.1680508079828,62.59664105459336,0.2046899050094595,-0.16517185875654583,-0.8632486920241345,-2.06830185088619,32.7625559310155,0.39999961853027344,0.783249650838469,0.07700018882751358,-0.9023250734710828,1.05632545112611,-0.41266244232178373,0.5666628199768109,0.6013825045642811,48.14816559074184,-11.459955092167618,0.48966263114929803,1,0.2149996757507342,-0.3950004577636701,-1.1600003242492658,-2.1750001907348615,0.9399995803833026,1,0.023442693947841375,1.315792379623436,14.829999923706055,-1.3448289469789896,14.760000228881836,-1.0714232191879065,15.18000030517578,0.023442693947841375
3414,2014-01-29,14.869999885559082,15.039999961853027,14.65999984741211,14.760000228881836,5181400.0,-0.004018782209662564,-1.4516103230490465,0.6470565135926646,48.53800615147808,58.982521228807684,0.13111724742935849,-0.018708450835617896,-0.7817687549966568,-1.9831837393300376,33.83018558114975,0.38000011444091797,0.6918838590814733,-0.03850021362304723,-0.8719654758420425,0.7949650485959481,-0.45523284473254577,0.3782324174864513,0.6018999533077558,41.77214425833711,-13.885222679627091,0.41673263110949793,1,0.13000011444091797,-0.33500003814697266,-1.1574997901916504,-2.114999771118164,1.0,2,0.03026226043903013,3.2105527335515087,14.93000030517578,1.315792379623436,14.829999923706055,-1.3448289469789896,14.760000228881836,0.03026226043903013
3415,2014-01-30,15.029999732971193,15.149999618530273,14.90999984741211,15.029999732971193,3749200.0,0.010759909121955902,1.0000000000000295,0.0,48.23529609759343,57.324455153628314,-0.1181203668337556,-0.13440622063047236,-0.9237898473095019,-2.117519189065769,33.66530493300552,0.2799997329711914,0.5898938917308101,0.08899965286255096,-0.707569382402859,0.885568688127961,-0.30928486477015404,0.48728417049525596,0.38598611327481613,80.32787654131864,27.561780211439938,0.3982845176327046,1,-0.08499956130981623,-0.4949998855590838,-1.3174996376037615,-2.2499995231628436,0.5600004196166974,3,0.017298751397278656,-1.4516103230490465,14.869999885559082,3.2105527335515087,14.93000030517578,1.315792379623436,14.829999923706055,0.017298751397278656
3416,2014-01-31,14.93000030517578,15.079999923706055,14.81999969482422,14.920000076293945,4202900.0,-0.0066533219941478094,-1.4761809611175443,100.0,45.93023594293587,55.31670370476035,0.009531916846375665,0.026825214351203996,-0.8040239522909918,-2.000319539629677,33.98815744835985,0.26000022888183416,0.4039115608558923,-0.0489997863769549,-0.7584518439543384,0.6604522712004286,-0.40372581516564665,0.30572624241173685,0.43342638800665156,63.93451849581996,13.882018118733242,0.3547260287886914,1,0.01499986648559748,-0.34000062942504705,-1.2175002098083478,-2.0500001907348615,0.9200000762939471,4,0.033489617533809746,1.0000000000000295,15.029999732971193,-1.4516103230490465,14.869999885559082,3.2105527335515087,14.93000030517578,0.033489617533809746
3417,2014-02-03,14.449999809265135,14.989999771118164,14.399999618530273,14.979999542236328,5534100.0,-0.032150066048173054,1.145454356296069,-52.99876025177385,40.000004890636795,52.56648687714706,0.506767886015913,0.5582895383432263,-0.2958871658011759,-1.5094078336228414,33.96628973627707,0.5900001525878906,0.23165375508100539,-0.5435002803802504,-1.191680803377702,0.1046802426172011,-0.8675905418789771,-0.21941001888152378,0.864021280037532,6.666692097981534,-39.24593240966545,0.32409026149872616,2,0.42500019073486506,0.13999986648559748,-0.7374997138977033,-1.569999694824217,1.4400005340576207,0,0.08442908533788107,-1.4761809611175443,14.93000030517578,1.0000000000000295,15.029999732971193,-1.4516103230490465,14.869999885559082,0.08442908533788107
3418,2014-02-04,14.43000030517578,14.609999656677244,14.329999923706055,14.460000038146973,3380300.0,-0.0013840487441758587,-1.4347750370066146,0.056603298275291286,29.341310697173228,48.82511095714466,0.5080849302942276,0.5921073548736562,-0.24514701311786702,-1.4786623179597989,33.192456523795045,0.27999973297118963,0.17670788527429337,-0.5529997825622583,-1.2313911290211532,0.12539156389663653,-0.8921954557917058,-0.2138041093328109,0.8108990664650957,12.195173010541376,-25.868314312815478,0.33919567322944705,2,0.3999996185302752,0.26999950408935725,-0.715000391006468,-1.5500001907348615,1.2999992370605487,1,0.09009003531304582,1.145454356296069,14.449999809265135,-1.4761809611175443,14.93000030517578,1.0000000000000295,15.029999732971193,0.09009003531304582
3419,2014-02-05,14.529999732971193,14.640000343322756,14.350000381469727,14.40999984741211,3601700.0,0.006929967129629677,-1.416678256515828,-4.000031789426659,34.28569612048159,45.51609330857979,0.3158908342492772,0.5045895004237,-0.3296960742240618,-1.5629140092911502,31.895998167321537,0.2899999618530291,0.12518727340518332,-0.444500350952147,-1.1418178505657703,0.2528171486614763,-0.7931591007589578,-0.09584160114533624,0.6198096938761992,24.39022971929422,-10.26165675215804,0.3486587498068112,2,0.21000003814697088,0.17000007629394354,-0.8099997043609637,-1.5599994659423828,1.280000686645506,2,0.0922229991200334,-1.4347750370066146,14.43000030517578,1.145454356296069,14.449999809265135,-1.4761809611175443,14.93000030517578,0.0922229991200334
3420,2014-02-06,14.619999885559082,14.65999984741211,14.510000228881836,14.550000190734865,1996600.0,0.006194091826695836,1.0,0.5833313465099226,47.17741082659384,44.36913842616004,0.1543303465560939,0.40793900165309616,-0.42705993821924615,-1.638079925750617,30.57232465902391,0.14999961853027344,0.05269391683279956,-0.3370001792907722,-1.0521329503946504,0.378132591813106,-0.6945665648427113,0.020566206261166897,0.4478285909741757,38.66666158040364,-0.019462324165928635,0.35756638555193887,2,0.11999988555908203,0.309999942779541,-0.8999998569488525,-1.6499996185302717,1.0500001907348633,3,0.08549931667473465,-1.416678256515828,14.529999732971193,-1.4347750370066146,14.43000030517578,1.145454356296069,14.449999809265135,0.08549931667473465
3421,2014-02-07,14.899999618530273,14.960000038146973,14.640000343322756,14.649999618530273,4523300.0,0.019151828670516124,-1.3703808359883478,3.571444141689464,54.10446725514578,44.53116431000238,-0.11591136156912718,0.11409952428248005,-0.7080977806070052,-1.9032230185882462,29.075909947009826,0.3400001525878906,-0.04008647610921123,-0.04450044631957972,-0.7541476388131692,0.6651467461740097,-0.3993240425663753,0.3103231499272159,0.09404600272026364,86.36361009161055,42.08375481977305,0.3548235962467949,2,-0.15999984741210938,0.03000020980834961,-1.0149993896484375,-1.8799996376037598,0.9300003051757812,4,0.04630876186060462,1.0,14.619999885559082,-1.416678256515828,14.529999732971193,-1.4347750370066146,14.43000030517578,0.04630876186060462
3422,2014-02-10,14.859999656677244,14.93000030517578,14.6899995803833,14.829999923706055,3746600.0,-0.0026845612669199603,1.823520832047789,0.11999893188475852,49.40237636041155,44.112756038050016,-0.07957676613398235,0.13337194414394382,-0.6628522008732798,-1.8471708162039544,27.285810452440234,0.2400007247924787,-0.13284163102781754,-0.06700038909912287,-0.7662663161406282,0.6322655379423825,-0.41663335261987555,0.2826325744216298,-0.5299997329711896,84.12692645961313,35.935767981875806,0.3496329635207524,2,-0.11999988555908025,0.08000040054321467,-0.9474995136260969,-1.764999389648434,1.0700006484985352,0,0.0666218538132759,-1.3703808359883478,14.899999618530273,1.0,14.619999885559082,-1.416678256515828,14.529999732971193,0.0666218538132759
3423,2014-02-11,14.81999969482422,14.899999618530273,14.529999732971193,14.859999656677244,3832500.0,-0.0026917875354761645,5.166670640313412,-1.333343929808906,37.91467909065521,42.93238636462525,-0.0634989040617846,0.14870501590797325,-0.619252786527964,-1.7916672563281661,25.482710383879194,0.36999988555908025,-0.17351232963113716,-0.08650035858154048,-0.7722740454999233,0.5992733283368423,-0.4293872020407328,0.2563864848776518,-0.4779997634887714,77.04911112813511,29.63229615548083,0.3428868434591918,2,-0.07999992370605646,0.17000007629394354,-0.9074995517730731,-1.7249994277954102,1.3600006103515572,1,0.0721997753395518,1.823520832047789,14.859999656677244,-1.3703808359883478,14.899999618530273,1.0,14.619999885559082,0.0721997753395518
3424,2014-02-12,15.25,15.260000228881836,14.859999656677244,14.880000114440918,5154500.0,0.029014865993955086,1.0512831798897253,-9.250005960470984,51.46442913599482,43.291178924447635,-0.484922336731767,-0.3429852519293526,-1.0380037232107018,-2.201270746019027,23.270059458001644,0.4400005340576154,-0.18421074140592353,0.37149996757507253,-0.19415859393562052,0.9371585290857656,0.0886706868197269,0.6543292483304182,-0.8962400611877435,98.66663614908853,51.6942330093774,0.2828292807553464,2,-0.4549999237060547,-0.17500019073486328,-1.2974998950958252,-2.114999771118164,0.9400005340576136,2,0.031475379818775684,5.166670640313412,14.81999969482422,1.823520832047789,14.859999656677244,-1.3703808359883478,14.899999618530273,0.031475379818775684
3425,2014-02-13,15.229999542236328,15.300000190734865,15.0600004196167,15.149999618530273,3508700.0,-0.0013115054271259918,1.1818039950062231,0.21621607689194866,61.80902933195826,45.05548930100568,-0.4845209828732706,-0.36451370987124676,-1.0070767530011366,-2.1591859809940956,20.964775530187417,0.23999977111816584,-0.2055422073290778,0.3659995555877682,-0.14238896598886797,0.8743880771644044,0.111805294799451,0.6201938163760854,-0.8399899918212892,90.90901209307832,39.37935410607741,0.25419426078831764,2,-0.41499948501586914,-0.1549997329711914,-1.049999713897705,-1.8949995040893555,0.6700000762939453,3,0.03808279020441829,1.0512831798897253,15.25,5.166670640313412,14.81999969482422,1.823520832047789,14.859999656677244,0.03808279020441829
3426,2014-02-14,15.31999969482422,15.399999618530273,15.0600004196167,15.31999969482422,3233700.0,0.005909399559619333,3.2499940395299323,0.0,62.18904764480432,47.52093849591317,-0.5737141054614554,-0.43258801983657946,-1.081010755647421,-2.2194883967514816,20.105717713188774,0.3399991989135742,-0.19966371162201213,0.4279997348785418,-0.11666231123902726,0.9726617809961109,0.15566871181975728,0.7003307579373264,-0.8753907059899912,90.80460526099458,35.34091214862489,0.27233102305878487,2,-0.45499992370605646,-0.2449998855590838,-1.1399998664855975,-1.9849996566772479,0.4400005340576154,4,0.02284597835781743,1.1818039950062231,15.229999542236328,1.0512831798897253,15.25,5.166670640313412,14.81999969482422,0.02284597835781743
3427,2014-02-18,15.729999542236328,15.829999923706055,15.34000015258789,15.359999656677244,6531200.0,0.026762392661836998,-1.3902492353139575,100.0,67.24136513563556,51.732055655742315,-0.8750752064160885,-0.8009567118107999,-1.4727503876795112,-2.596625870734087,19.854712919525237,0.5100002288818342,-0.193694762265757,0.7854996204376228,0.13478437627365203,1.4362148646015935,0.4601419983556383,1.1108572425196073,-1.2089593030264147,92.30766409247998,34.434845387553366,0.3253576220819853,2,-0.6399993896484375,-0.6499996185302734,-1.4049994945526123,-2.189999580383299,-0.42999935150146307,1,0.0063573035206527795,3.2499940395299323,15.31999969482422,1.1818039950062231,15.229999542236328,1.0512831798897253,15.25,0.0063573035206527795
3428,2014-02-19,15.770000457763672,15.9399995803833,15.630000114440918,15.760000228881836,6135800.0,0.002542969910452886,-1.2962884471382754,0.02702765398623087,69.56522820802535,55.65200366546941,-0.7878596132725466,-0.8133508430636596,-1.4820441470813428,-2.602559498814159,19.651201193472257,0.3099994659423828,-0.16759724670618503,0.7815005302429192,0.034428352592248856,1.5285727078935896,0.40796444141758315,1.1550366190682553,-1.118064250104144,84.25933938622225,23.344024658146274,0.3735360888253353,2,-0.5450005531311035,-0.6350007057189941,-1.3500006198883057,-2.135000705718994,-0.46000003814697266,2,0.010145836573729472,-1.3902492353139575,15.729999542236328,3.2499940395299323,15.31999969482422,1.1818039950062231,15.229999542236328,0.010145836573729472
3429,2014-02-20,16.129999160766598,16.149999618530273,15.710000038146973,15.710000038146973,7722300.0,0.022828071816934914,-1.0952404740225563,41.99895098226171,71.99999694824093,58.41006879009686,-1.0024487307860213,-1.1703469042090475,-1.7984598822630105,-2.926530691841384,18.97584000322623,0.4399995803833008,-0.059398816641209606,1.101499271392818,0.2064305240672475,1.9965680187183885,0.6539648977300327,1.5490336450556033,-1.3234953483802165,98.16509426946274,38.065151495434016,0.4475343736627855,2,-0.7899994850158656,-0.889999389648434,-1.5949993133544886,-2.4949994087219203,-0.6999988555908185,3,0.003099885121556456,-1.2962884471382754,15.770000457763672,-1.3902492353139575,15.729999542236328,3.2499940395299323,15.31999969482422,0.003099885121556456
3430,2014-02-21,15.600000381469727,16.620000839233402,15.279999732971193,16.020000457763672,11432700.0,-0.032857954548813684,-1.528300698520559,-1.0000022706578862,61.43345465292427,59.224400723183365,-0.3562849756936721,-0.6400870412953523,-1.2243353452457946,-2.3582707536413814,18.483432016452877,1.3400011062622088,0.08553190769314511,0.5505004882812496,-0.3785957029722642,1.4795966795347635,0.08595239265449273,1.0150485839080066,-0.6054071562232011,34.615372859047504,-23.966817414106856,0.4645480956267573,2,-0.025000095367428088,-0.12499999999999822,-0.9000005722045898,-1.8000006675720197,0.14999961853027344,4,0.037820521676955376,-1.0952404740225563,16.129999160766598,-1.2962884471382754,15.770000457763672,-1.3902492353139575,15.729999542236328,0.037820521676955376
3431,2014-02-24,15.420000076293945,15.880000114440918,15.399999618530273,15.5600004196167,7359500.0,-0.011538480818858998,-4.333301544411772,0.33333409021757393,68.44108228691992,61.33981249279541,-0.10590229964878795,-0.43016053026461876,-1.002680639700582,-2.1377934560710727,18.685948571254517,0.48000049591064453,0.2050117409158556,0.3375001907348629,-0.5951783594043896,1.2701787408741172,-0.1288390843347642,0.8038394658044901,-0.16534163280952008,10.447778189770922,-52.44171613846663,0.466339275069627,2,0.15500020980835316,0.055000305175783026,-0.7150001525878906,-1.6200003623962385,0.7800006866455078,0,0.031128374828885974,-1.528300698520559,15.600000381469727,-1.0952404740225563,16.129999160766598,-1.2962884471382754,15.770000457763672,0.031128374828885974
3432,2014-02-25,15.109999656677244,15.4399995803833,15.029999732971193,15.399999618530273,6854300.0,-0.020103788461926286,1.216216076891939,2.071423219187893,61.6438280106642,63.97638459501862,0.2718811856632879,-0.10340954407477376,-0.6547363571984466,-1.7850353140585842,18.92115323322941,0.4099998474121076,0.26572361314232573,0.013499784469603426,-0.9115952700068117,0.9385948389460186,-0.44904774276860415,0.476047311707811,1.5100011825561577,5.031438241833416,-61.61559680190865,0.4625475272382074,2,0.630000591278078,0.365000724792484,-0.3799998760223371,-1.3099999427795375,1.1199998855590838,1,0.0430179078076518,-4.333301544411772,15.420000076293945,-1.528300698520559,15.600000381469727,-1.0952404740225563,16.129999160766598,0.0430179078076518
3433,2014-02-26,15.279999732971193,15.420000076293945,15.09000015258789,15.100000381469727,3184500.0,0.01125083257158277,-2.3000023841880646,-0.6206875006166022,62.54180698013107,65.20720435547821,0.1944417554046023,-0.2591298254541545,-0.7733963231084946,-1.9110147008780665,19.29060331431924,0.3299999237060547,0.29234643584655196,0.16599988937378107,-0.7590752651532231,1.091075043900787,-0.296537687889721,0.6285374666372832,1.3082010841369662,15.723259500598877,-53.944563816348825,0.46253757726350264,2,0.5450005531311053,0.19500064849853516,-0.4474999904632586,-1.4800000190734863,0.6000003814697248,2,0.0013089305047901956,1.216216076891939,15.109999656677244,-4.333301544411772,15.420000076293945,-1.528300698520559,15.600000381469727,0.0013089305047901956
3434,2014-02-27,15.31999969482422,15.449999809265135,15.130000114440918,15.260000228881836,4979500.0,0.002617798596338705,1.000000000000011,0.3333315672634283,61.90476036009974,65.21784113638282,0.18485493635799521,-0.27793841392382745,-0.7602104630768931,-1.906793494121338,19.527357705176673,0.319999694824217,0.34296019922153675,0.1834998607635523,-0.7384721864209904,1.105471907948095,-0.2774861628287191,0.6444858843558237,1.237037100601201,18.2389786215157,-53.06382005755833,0.460986023592271,2,0.505000591278078,0.1550006866455078,-0.48749995231628596,-1.5199999809265137,0.6199998855590803,3,-0.0006526942171479755,-2.3000023841880646,15.279999732971193,1.216216076891939,15.109999656677244,-4.333301544411772,15.420000076293945,-0.0006526942171479755
3435,2014-02-28,15.289999961853027,15.489999771118164,15.199999809265135,15.350000381469727,3157800.0,-0.0019582071520097832,-1.4166590505405916,-1.0000158947133888,57.249078144227504,64.66895563631873,0.2506156982256371,-0.23975368524377672,-0.6914287628318476,-1.8297433408997605,19.614135445645008,0.2899999618530291,0.4319445808359088,0.1405001163482673,-0.782480658584106,1.0634808912806424,-0.32099027111791933,0.601990503814454,1.2364960923233106,30.588248493756097,-37.20628012006773,0.46149038746618726,2,0.5350003242492711,0.185000419616701,-0.4575002193450928,-0.9749999046325684,0.5200004577636719,4,0.00915633379150016,1.000000000000011,15.31999969482422,-2.3000023841880646,15.279999732971193,1.216216076891939,15.109999656677244,0.00915633379150016
3436,2014-03-03,15.43000030517578,15.479999542236328,14.84000015258789,15.09000015258789,3938300.0,0.00915633379150016,1.9090972143953253,-5.666629579591483,60.215065524946475,63.888255679575494,0.14288583899756624,-0.3587689252389499,-0.7882864644576184,-1.919485447626963,19.568466162266308,0.6399993896484375,0.46123315399280074,0.2555004596710191,-0.6695309351215162,1.1805318544635561,-0.20701523772524943,0.7180161570672876,1.0665658225764556,90.7693075146643,24.00631118122702,0.4625156973962683,3,0.30000019073486683,0.045000076293948865,-0.5925004482269252,-1.1150002479553205,0.5900001525878924,0,0.020738800291331128,-1.4166590505405916,15.289999961853027,1.000000000000011,15.31999969482422,-2.3000023841880646,15.279999732971193,0.020738800291331128
3437,2014-03-04,15.670000076293945,15.699999809265135,15.5,15.5,3966900.0,0.015554100218498457,-1.3529378765609188,0.5000000000000027,64.21405428990806,63.29368079978469,-0.11903801215255427,-0.5298486202641755,-0.9782414633489651,-2.1062034681066777,20.699267944629185,0.26999950408935547,0.4758298871946067,0.43450021743774414,-0.4493543526483208,1.318354787523809,-0.007427067605288329,0.8764275024807766,0.7603034124517158,96.51165756424848,29.767150960556407,0.4419272850430324,3,0.060000419616700995,-0.19499969482421697,-0.832500219345091,-1.260000228881836,0.26999950408935547,1,0.033822634592536316,1.9090972143953253,15.43000030517578,-1.4166590505405916,15.289999961853027,1.000000000000011,15.31999969482422,0.033822634592536316
3438,2014-03-05,15.729999542236328,15.84000015258789,15.56999969482422,15.600000381469727,3322300.0,0.0038289384588550135,-1.8421020930583087,0.7647006024975036,59.1603003420125,61.86704784353708,-0.20708557933507876,-0.5138048174934937,-0.986144756645686,-2.1139474186065943,22.13682539790286,0.2700004577636701,0.4865836913239612,0.42949972152709925,-0.394086184273732,1.2530856273279305,0.01770676862668452,0.841292674427514,0.6366918130630239,88.99993896484375,25.20721518849448,0.41179295290041557,3,9.536743181826068e-07,-0.2549991607665998,-0.8924996852874738,-1.2599997520446777,-0.45999908447265625,2,0.031786396347784907,-1.3529378765609188,15.670000076293945,1.9090972143953253,15.43000030517578,-1.4166590505405916,15.289999961853027,0.031786396347784907
3439,2014-03-06,15.869999885559082,15.920000076293945,15.720000267028807,15.789999961853027,4043900.0,0.008900212803365948,1.2222163353537263,0.6153880012324486,61.6788434222722,61.89431326235351,-0.4334245605781515,-0.5778975372523139,-1.0678018406232042,-2.2057764760086886,23.637261196270725,0.1999998092651385,0.4511320676302564,0.502500057220459,-0.27383074629639736,1.2788308607373153,0.11433465546203081,0.8906654589788872,0.4356238216318111,95.37035238268481,33.561526522951844,0.3881654017584282,3,-0.48999977111816406,-0.3949995040893537,-1.0299999713897705,-1.4000000953674316,-0.9300003051757812,3,0.0006301341495871249,-1.8421020930583087,15.729999542236328,-1.3529378765609188,15.670000076293945,1.9090972143953253,15.43000030517578,0.0006301341495871249
3440,2014-03-07,15.869999885559082,15.949999809265135,15.789999961853027,15.84000015258789,2941400.0,0.0,-1.4615339471077744,0.37499701976491906,60.37736731774462,60.99834493244514,-0.43705884190485556,-0.5053591309797731,-1.0118018299104108,-2.154880739376196,25.193558609055977,0.1599998474121076,0.4042780853117396,0.440000057220459,-0.28233538699752003,1.1623355014384398,0.07883233511146948,0.8011677793294485,0.37699887944769017,92.79279743693519,33.22031491784224,0.36116772210899034,3,-0.47499990463256836,-0.3949995040893537,-1.1024999618530273,-1.4000000953674316,-0.7100000381469727,4,0.0044108188613105614,1.2222163353537263,15.869999885559082,-1.8421020930583087,15.729999542236328,-1.3529378765609188,15.670000076293945,0.0044108188613105614
3441,2014-03-10,15.59000015258789,15.890000343322756,15.520000457763672,15.800000190734865,2546400.0,-0.01764333553814179,-1.114288516925032,-7.000063578853733,47.22223273451131,59.39594545731705,-0.14573413738773944,-0.18025772915535931,-0.6769339796526204,-1.827332157292684,25.913870969516605,0.3699998855590838,0.3059997805776149,0.12550029754638636,-0.5549477268251017,0.8059483219178745,-0.21472371463935858,0.4657243097321313,0.600718667922127,20.000042385543217,-33.96801450298876,0.3402240121857445,3,-0.19500017166137695,-0.11499977111816229,-0.8500001430511475,-1.1200003623962402,-0.3699998855590838,0,0.014111626996507143,-1.4615339471077744,15.869999885559082,1.2222163353537263,15.869999885559082,-1.8421020930583087,15.729999542236328,0.014111626996507143
3442,2014-03-11,15.850000381469727,15.949999809265135,15.539999961853027,15.579999923706055,7231700.0,0.01667737179840101,-1.3428537174184236,-1.2857162319880364,51.459853760542636,58.16461732180722,-0.3237747358471772,-0.38186516881892274,-0.8888745022457556,-2.0360325422301617,26.715044147584592,0.4099998474121076,0.2756660926158272,0.33600049018859934,-0.30200302162933923,0.9740040020065379,0.016998734279630057,0.6550022460975686,0.2866896923234066,76.74428404456137,25.508726980164703,0.3190017559089689,3,-0.4550004005432129,-0.3749999999999982,-1.0825004577636719,-1.3800005912780762,-0.5700006484985334,1,0.010725556605834186,-1.114288516925032,15.59000015258789,-1.4615339471077744,15.869999885559082,1.2222163353537263,15.869999885559082,0.010725556605834186
3443,2014-03-12,15.890000343322756,15.920000076293945,15.68000030517578,15.729999542236328,6247800.0,0.0025236568385067493,1.1818134528603854,0.5925945548821043,45.041344949248476,56.290904498379305,-0.2996588013982766,-0.35583717927593916,-0.8751681342930109,-2.0273323580050455,27.99493403162416,0.23999977111816584,0.24061406036371125,0.3225004196167003,-0.24614992768331767,0.89115076691672,0.03817524596669131,0.6068255932667093,0.19482213362216605,86.04661478374925,39.06409844498118,0.2843251736500095,3,-0.495000362396242,-0.41499996185302734,-1.1575005054473895,-1.4200005531311053,-0.28000068664551137,2,0.0031465850207834656,-1.3428537174184236,15.850000381469727,-1.114288516925032,15.59000015258789,-1.4615339471077744,15.869999885559082,0.0031465850207834656
3444,2014-03-13,15.729999542236328,15.979999542236328,15.5600004196167,15.960000038146973,3688100.0,-0.010069276125199256,2.1111103261925366,-1.4374959022011726,53.17070946816636,55.8377524232614,-0.08424236786696682,-0.16657247381864693,-0.666403851942599,-1.822739831088679,28.471379373124865,0.4199991226196289,0.24465724185992066,0.1384996414184574,-0.41401713222410663,0.6910164150610214,-0.1377587454028255,0.4147580282397403,0.30503004173431236,45.652065745608944,-2.7752294101411366,0.2762583868212822,3,-0.31999969482421875,-0.24499893188476385,-0.9649996757507324,-1.2599997520446777,0.07000064849853693,3,-0.029243426437332132,1.1818134528603854,15.890000343322756,-1.3428537174184236,15.850000381469727,-1.114288516925032,15.59000015258789,-0.029243426437332132
3445,2014-03-14,15.8100004196167,15.890000343322756,15.630000114440918,15.649999618530273,4098200.0,0.005085879193166054,-1.6000047683761474,-0.695654156974454,59.99999999999994,55.8138562538229,-0.09244577729411674,-0.2117497284758869,-0.7156937409174962,-1.8572310774321323,28.896380411221724,0.2600002288818377,0.2365149470338359,0.18950047492980993,-0.3436717883487539,0.7226727382083737,-0.0770856567094711,0.45608660656909095,0.17722798709863063,63.043595442256986,9.406817154153273,0.2665861316392817,3,-0.07000064849853516,-0.24499988555908025,-1.0900006294250488,-1.3400006294250488,-0.020000457763671875,4,-0.0550285146200199,2.1111103261925366,15.729999542236328,1.1818134528603854,15.890000343322756,-1.3428537174184236,15.850000381469727,-0.0550285146200199
3446,2014-03-17,15.670000076293945,15.859999656677244,15.65999984741211,15.699999809265135,3440400.0,-0.008855176445728863,-6.999961853172791,-0.18749739230983614,65.73033436969416,55.98233181824358,0.09518883316139792,-0.04657154137692032,-0.5392060666971865,-1.6763843129405789,29.149333172834226,0.19999980926513494,0.22723738001057114,0.032000112533570046,-0.4822842641698202,0.546284489236962,-0.22514207581812506,0.28914230088526516,0.3099994659423828,29.545508731546928,-28.990354878664593,0.2571421883516958,3,0.07999992370605469,-0.09499979019164684,-0.8350002765655518,-1.200000286102295,0.1400003433227539,0,-0.03254628119966507,-1.6000047683761474,15.8100004196167,2.1111103261925366,15.729999542236328,1.1818134528603854,15.890000343322756,-0.03254628119966507
3447,2014-03-18,15.829999923706055,15.949999809265135,15.600000381469727,15.619999885559082,4621300.0,0.010210583703452736,-1.800006103538894,-7.000063578854088,65.53671616250372,56.690822464964825,-0.04439707841057228,-0.20943323507329303,-0.6597846946944017,-1.7965877331588782,28.736768558527103,0.3499994277954084,0.24614591119570584,0.18699994087219274,-0.332963631524013,0.7069635132683985,-0.07298184532591101,0.4469817270702965,-0.9899997711181641,64.28573050469912,0.32054832301757585,0.2599817861981032,3,-0.07999992370605469,-0.2549996376037562,-0.9950001239776611,-1.3600001335144043,0.06999969482421875,1,-0.03853440679830633,-6.999961853172791,15.670000076293945,-1.6000047683761474,15.8100004196167,2.1111103261925366,15.729999542236328,-0.03853440679830633
3448,2014-03-19,15.93000030517578,16.020000457763672,15.699999809265135,15.869999885559082,4595100.0,0.006317143521900492,1.6666640175793583,0.2857162319880388,66.66666666666654,57.2450250476753,-0.1263286654704885,-0.31287341181637807,-0.7338632815469506,-1.8526127422070644,28.187647638506665,0.32000064849853693,0.24916635144127675,0.2790003299713124,-0.25395175057898633,0.8119524105216129,0.012524289696163038,0.5454763702464618,-1.0678001594543431,80.4347510599256,10.24410419076439,0.2664760402751501,3,-0.1599998474121076,-0.355000019073481,-1.090000391006468,-1.460000514984129,-0.050000190734861505,2,-0.04080355051803708,-1.800006103538894,15.829999923706055,-6.999961853172791,15.670000076293945,-1.6000047683761474,15.8100004196167,-0.04080355051803708
3449,2014-03-20,16.180000305175778,16.209999084472653,15.899999618530273,15.93000030517578,4730400.0,0.01569365946080814,1.00001230557194,4.166637526821996,71.70730323044043,58.50390681575262,-0.36624530683062595,-0.5891409471186755,-0.9564362718851243,-2.055140464352089,27.444856865913025,0.30999946594237926,0.22468324006090867,0.5265002727508517,-0.016291001350403178,1.0692915468521065,0.25510463570022424,0.7978959098014791,-1.2714881469726524,95.08215687194156,19.06076502547164,0.2713956370506278,3,-0.3150005340576154,-0.4499998092651314,-1.3150005340576136,-1.7100005149841273,-0.4600000381469709,3,-0.03522871679527706,1.6666640175793583,15.93000030517578,-1.800006103538894,15.829999923706055,-6.999961853172791,15.670000076293945,-0.03522871679527706
3450,2014-03-21,16.190000534057614,16.360000610351562,16.139999389648438,16.200000762939453,7935200.0,0.000618061105885026,-2.999930643455343,-0.040000915527358245,69.79165217944153,61.01162008741153,-0.36440046185471964,-0.5825406671379554,-0.9470320555009941,-2.0185653624163944,26.148457373338196,0.220001220703125,0.21989227976531467,0.5070004940032931,-0.08541149119643521,1.0994124792030195,0.2107945014034307,0.8032064866031554,-1.203399160278316,77.63157564517256,3.332118530859617,0.29620599259986324,3,-0.2400002479553187,-0.4600000381469673,-1.2550005912780726,-1.7200007438659632,-0.3200006484985316,4,-0.024088964203696994,1.00001230557194,16.180000305175778,1.6666640175793583,15.93000030517578,-1.800006103538894,15.829999923706055,-0.024088964203696994
3451,2014-03-24,15.899999618530273,16.25,15.869999885559082,16.25,4326200.0,-0.01791234749605397,1.171426858709217,34.99923707799634,55.83754256430515,61.49802995449625,-0.02883392585452249,-0.2685018177022478,-0.6463992579487172,-1.6832026152904813,24.434085893221035,0.38000011444091797,0.18771775914758493,0.19299960136413574,-0.39341172707580085,0.7794109298040706,-0.10020606285583256,0.48620526558410404,-0.8035263058251942,39.47357193588299,-30.693635374054125,0.29320566421996763,3,0.06000089645385742,-0.16999912261962713,-0.9549996852874756,-1.429999828338623,-0.03999996185302912,0,-0.006918217567065232,-2.999930643455343,16.190000534057614,1.00001230557194,16.180000305175778,1.6666640175793583,15.93000030517578,-0.006918217567065232
3452,2014-03-25,15.760000228881836,15.9399995803833,15.6899995803833,15.899999618530273,4371800.0,-0.008804993270897898,1.272734366194741,0.3999978201753669,50.731722975236146,62.130294179606,0.10846234674954935,-0.08148708365662927,-0.49910987383236716,-1.4988336467306773,23.542654040637213,0.25,0.15622845370194227,0.02050018310546875,-0.4942703276246725,0.5352706938356118,-0.23688507225960187,0.27788543847053937,-0.5624447323650372,10.44784192374318,-54.96861290597086,0.25738525536507134,3,0.20000028610229492,-0.02999973297118963,-0.7900004386901855,-1.2900004386901855,0.09000015258789062,1,0.003172600888877719,1.171426858709217,15.899999618530273,-2.999930643455343,16.190000534057614,1.00001230557194,16.180000305175778,0.003172600888877719
3453,2014-03-26,15.300000190734865,15.890000343322756,15.289999961853027,15.850000381469727,4568900.0,-0.02918781925548286,-1.1052621011931016,3.928589918256118,37.9747039186714,60.441849118551005,0.5319050867490915,0.400628602205753,-0.03765952039158549,-0.9976464943484942,22.3806192882939,0.6000003814697283,0.1771396287469642,-0.44049987792968537,-0.9515763081198099,0.07057655226043735,-0.6960380930247467,-0.184961662834624,1.0600004196166974,0.9346002636419339,-58.18572738122564,0.25553821509506147,3,0.5250000953674299,0.43000030517578125,-0.2150001525878924,-0.8250002861022967,0.5299997329711896,2,0.03921564838664171,1.272734366194741,15.760000228881836,1.171426858709217,15.899999618530273,-2.999930643455343,16.190000534057614,0.03921564838664171
3454,2014-03-27,15.3100004196167,15.539999961853027,15.199999809265135,15.3100004196167,2980900.0,0.0006536097226907955,-2.0908933277846797,-0.0,38.235320045487775,58.02355134582742,0.5096587413404148,0.410908326520369,-0.0647613506090714,-0.9650252828101564,21.18794253781031,0.3400001525878924,0.1649235178820483,-0.42999968528747523,-0.9428247179839495,0.08282534740899727,-0.6864122016357115,-0.17358716893923898,1.0286001777648934,9.482804688457152,-43.50365609916325,0.25641251634823664,3,0.4699997901916504,0.4200000762939471,-0.13000059127807617,-0.7800006866455078,0.5999994277954102,3,0.037230547302525174,-1.1052621011931016,15.300000190734865,1.272734366194741,15.760000228881836,1.171426858709217,15.899999618530273,0.037230547302525174
3455,2014-03-28,15.43000030517578,15.529999732971193,15.359999656677244,15.489999771118164,2012500.0,0.007838006679955711,1.4285831062670191,-100.0,46.3964049106425,55.87533696148835,0.3688787616395359,0.31825161830716375,-0.19147203043323024,-1.0415925834710968,19.864217230816582,0.21999931335449396,0.1708437897053141,-0.3169998168945334,-0.8072886543298008,0.1732890205407358,-0.562144235612168,-0.07185539817689879,0.8630562606811534,21.904805155289903,-33.79790042769474,0.24514441871763445,3,0.34999990463257014,0.30000019073486683,-0.14000058174133123,-0.7950005531311017,-0.030000686645506036,4,0.01879455321564394,-2.0908933277846797,15.3100004196167,-1.1052621011931016,15.300000190734865,1.272734366194741,15.760000228881836,0.01879455321564394
3456,2014-03-31,15.75,15.75,15.460000038146973,15.539999961853027,4956400.0,0.020738800291331128,1.7619038968942011,-3.500031789426733,47.807011673294966,53.90536979602071,0.06863852216797284,0.02472221898441873,-0.4901016297369729,-1.3156982994607667,19.43628924001184,0.3199996948242205,0.173154101157877,-0.013000106811523082,-0.4800671164661807,0.45406690284313456,-0.2465336116388528,0.22053339801580663,0.49933429559326115,74.32437308781803,20.404095090443818,0.23353350482732885,3,0.03000020980834961,-0.14999961853027344,-0.2249996662139857,-0.879999637603758,-0.4300003051757795,0,0.0076190403529576844,1.4285831062670191,15.43000030517578,-2.0908933277846797,15.3100004196167,-1.1052621011931016,15.300000190734865,0.0076190403529576844
3457,2014-04-01,16.200000762939453,16.649999618530273,16.139999389648438,16.309999465942386,13112900.0,0.028571477012028668,-3.4347566487266454,-0.5238032524829757,55.7620823115618,52.69374931212018,-0.36135891497139205,-0.4042631360309521,-0.9104836126698146,-1.7331685852649663,19.25466635361403,0.8999996185302734,0.1646952476724799,0.41050062179565394,-0.09306468595332262,0.9140659295446323,0.15871796792116655,0.6622832756701431,-1.0000009536743182,68.96559208384446,18.319703259494005,0.2517826538744888,4,-0.27500104904174805,-0.4550008773803711,-0.6750004291534388,-1.3300004005432111,-0.8000011444091797,1,-0.020987721620361,1.7619038968942011,15.75,1.4285831062670191,15.43000030517578,-2.0908933277846797,15.3100004196167,-0.020987721620361
3458,2014-04-02,16.229999542236328,16.280000686645508,16.030000686645508,16.15999984741211,5157900.0,0.0018517764125975944,1.9411421519129362,-0.6363683653829275,59.76561976131337,51.366895593328294,-0.38479264605770247,-0.41622248593187905,-0.916674313102801,-1.7296531799615984,18.711042952628752,0.25,0.158088742912863,0.4154994010925286,-0.12399256112106016,0.9549913633061173,0.1457534199857342,0.685245382199323,-1.0009997367858912,71.03447368680678,18.94076267620538,0.2697459811067942,4,-0.30499982833862305,-0.4849996566772461,-0.6224992275238037,-1.3599991798400861,-0.75,2,-0.023413380867800204,-3.4347566487266454,16.200000762939453,1.7619038968942011,15.75,1.4285831062670191,15.43000030517578,-0.023413380867800204
3459,2014-04-03,15.880000114440918,16.34000015258789,15.880000114440918,16.200000762939453,4907700.0,-0.021564968432967957,-1.8749944120758766,-4.571457765667575,51.236743758150894,49.30523910207377,-0.0914392919317013,-0.0689716658275632,-0.5606276311182015,-1.3478345545428247,17.856369909168297,0.46000003814697266,0.13215856646124635,0.0649999618530277,-0.4747270679421902,0.6047269916482456,-0.20486355304458215,0.33486347675063755,-0.6225803127288838,40.31011419695823,-9.968958350463275,0.2698635148976091,4,0.04499959945678711,-0.13500022888183594,-0.22999978065490367,-1.009999752044676,-0.2399997711181623,3,-0.00314862659789239,1.9411421519129362,16.229999542236328,-3.4347566487266454,16.200000762939453,1.7619038968942011,15.75,-0.00314862659789239
3460,2014-04-04,15.9399995803833,16.190000534057614,15.789999961853027,15.989999771118164,7439100.0,0.0037783038734251484,-1.2857212923125347,0.15625027939620617,54.90908359495809,49.20207699436855,-0.21303351145040672,-0.13012986971594565,-0.60892228668658,-1.3807717271176472,16.817982154844387,0.4000005722045863,0.09514395100935502,0.12149944305419957,-0.4206318102790938,0.663630696387493,-0.14956618361244622,0.39256506972084537,-0.6547281823349014,40.33611020952793,-12.046545971510199,0.2710656266666466,4,-0.014999866485595703,-0.19499969482421875,-0.2899992465972865,-1.0699992179870588,-0.75,4,-0.0018820410138599142,-1.8749944120758766,15.880000114440918,1.9411421519129362,16.229999542236328,-3.4347566487266454,16.200000762939453,-0.0018820410138599142
3461,2014-04-07,15.8100004196167,16.069999694824222,15.75,15.850000381469727,4824700.0,-0.008155531003061434,-2.999976158261505,0.7999961853172862,49.632361835473546,49.07992575661714,-0.10855948200067544,0.018125542024648666,-0.4549476599967086,-1.2262671859479468,16.51556620243661,0.3199996948242223,0.015170434134876842,-0.019499731063842063,-0.5509317392006032,0.5119322770729173,-0.28521573513222265,0.24621627300453852,-0.4974344571586631,6.666716116466996,-42.384000102401544,0.26571600406838,4,0.11499929428100586,-0.06500053405761719,-0.16000008583068492,-0.9400000572204572,-0.5100002288818342,0,-0.025933003808001565,-1.2857212923125347,15.9399995803833,-1.8749944120758766,15.880000114440918,1.9411421519129362,16.229999542236328,-0.025933003808001565
3462,2014-04-08,16.020000457763672,16.100000381469727,15.710000038146973,15.90999984741211,6393600.0,0.013282734508116123,1.8888865341414827,-2.7500178814104856,51.59010981752798,50.59274863426788,-0.31044674770334524,-0.18813108179131888,-0.640294335898318,-1.4133256870374762,16.03746329415531,0.3900003433227539,-0.05793189265152954,0.18200030326843297,-0.3562072496881399,0.7202078562250076,-0.08710347320985434,0.4511040797467203,-0.6806858221841914,49.20640687371992,3.9551373643878733,0.26910377647828715,4,-0.0950007438659668,-0.0950007438659668,-0.41750001907348455,-1.1399998664855922,-0.8300008773803711,1,-0.043695427149642474,-2.999976158261505,15.8100004196167,-1.2857212923125347,15.9399995803833,-1.8749944120758766,15.880000114440918,-0.043695427149642474
3463,2014-04-09,15.9399995803833,16.190000534057614,15.890000343322756,16.040000915527347,3647500.0,-0.00499381242786423,-2.000004768376076,-0.9090980024969112,45.4887063043994,51.39868044081362,-0.14540579088233585,-0.1098230100633586,-0.539285218941389,-1.3152460393039398,15.605271183702673,0.30000019073485795,-0.0818527681253105,0.09949946403503418,-0.440187555369576,0.6391864834396461,-0.1703440456672709,0.36934297373733926,-0.5744712451448049,36.507857215301776,-2.339340501726319,0.2698435097023057,4,0.06500005722045898,-0.014999866485595703,-0.33749914169311346,-1.059998989105221,-0.6099996566772461,2,-0.03387703739450432,1.8888865341414827,16.020000457763672,-2.999976158261505,15.8100004196167,-1.2857212923125347,15.9399995803833,-0.03387703739450432
3464,2014-04-10,15.270000457763672,15.9399995803833,15.270000457763672,15.899999618530273,4228200.0,-0.04203256839756564,-1.126984175040342,6.299907494826162,36.144567930669,50.25958744303878,0.5792354350814755,0.5522619174738139,0.1463041280967694,-0.6265694818323198,15.308898448599622,0.6699991226196289,-0.10086802772411474,-0.5474997043609626,-1.1433051124601228,0.048305703738197536,-0.8454024084105427,-0.24959700031138254,1.3799991607666016,0.0,-32.53915735318009,0.29790270404958036,4,0.6899995803833008,0.6549992561340332,0.33249998092651545,-0.38999986648559215,0.34999942779541016,3,0.013752395427459652,-2.000004768376076,15.9399995803833,1.8888865341414827,16.020000457763672,-2.999976158261505,15.8100004196167,0.013752395427459652
3465,2014-04-11,14.9399995803833,15.420000076293945,14.920000076293945,15.239999771118164,3241400.0,-0.021611058774565373,-1.9411834004179347,0.4761914132866688,35.71427557743456,48.91595009905429,0.9302454065704602,0.8577182826473173,0.4832239650667578,-0.28249458323840493,15.244013114411686,0.5,-0.055813172388422316,-0.8340005397796624,-1.5475211443324177,-0.12047993522690703,-1.19076084205604,-0.4772402375032847,1.682400054931641,1.574763533910248,-28.844364285963852,0.35676030227637784,4,0.8450002670288086,0.8450002670288086,0.4875006675720215,-0.004999160766599786,0.3300008773803711,4,0.046854135381541706,-1.126984175040342,15.270000457763672,-2.000004768376076,15.9399995803833,1.8888865341414827,16.020000457763672,0.046854135381541706
3466,2014-04-14,15.15999984741211,15.170000076293945,14.829999923706055,15.010000228881836,5282500.0,0.01472558722944517,3.0,-0.49999841054381655,41.279060741315725,47.30672548013806,0.6903500186837768,0.6298434380363229,0.27606550757329806,-0.48572128531075265,15.235088695771488,0.3400001525878906,-0.0034721082547441995,-0.5885002613067627,-1.352348643405655,0.1753481207921297,-0.9704244523562089,-0.2065760702573165,1.3943038055419912,24.264689382804765,-8.322082190777945,0.38192419104944586,4,0.4250001907348633,0.5799999237060547,0.27500033378601074,-0.22499942779540838,0.2799997329711914,0,0.001978874226460592,-1.9411834004179347,14.9399995803833,-1.126984175040342,15.270000457763672,-2.000004768376076,15.9399995803833,0.001978874226460592
3467,2014-04-15,15.220000267028807,15.289999961853027,14.970000267028807,15.229999542236328,3486300.0,0.003957811360198571,3.923067894215631,-0.06666200424705226,48.68421135186509,46.07545787908825,0.5327408428096323,0.5499989425673295,0.245343096018539,-0.5217227482320563,14.890996650244839,0.3199996948242205,0.019494026851420543,-0.49799985885620224,-1.296092394083706,0.30009267637130144,-0.8970461264699541,-0.0989535912424504,1.2308451621704126,28.676482962896422,-7.587153116318667,0.3990462676137514,4,0.36499977111816584,0.5199995040893572,0.2149999141693133,-0.2849998474121058,0.3699998855590838,1,0.005256236682161131,3.0,15.15999984741211,-1.9411834004179347,14.9399995803833,-1.126984175040342,15.270000457763672,0.005256236682161131
3468,2014-04-16,15.279999732971193,15.350000381469727,14.989999771118164,15.350000381469727,2595600.0,0.003942146181978856,9.285636435470906,7.000572246064387,49.514551720349225,45.8841032082214,0.36186648676920896,0.46251988192581983,0.2165672287114635,-0.5560130258255125,14.299634913952241,0.3600006103515625,0.016704742597305255,-0.4055003643035864,-1.2200129122619696,0.4090121836547951,-0.8127566382827762,0.0017559096756052384,1.073594965898435,40.54053589639845,0.8525684958383266,0.40725627397919084,4,0.23000049591064098,0.4600000381469709,0.15500044822692693,-0.2899994850158709,0.6100006103515625,2,-0.005890062445072508,3.923067894215631,15.220000267028807,3.0,15.15999984741211,-1.9411834004179347,14.9399995803833,-0.005890062445072508
3469,2014-04-17,15.609999656677244,15.68000030517578,15.15999984741211,15.289999961853027,3079200.0,0.021596854023104184,1.2608666807644402,-4.571381861282634,52.72726432022204,45.641678844361834,-0.011690044598706706,0.09236291707705213,-0.08095447911211018,-0.8665864075263752,12.941082885257426,0.5200004577636701,-0.04065549255682299,-0.0470004081726092,-0.8278529254374813,0.7338521090922612,-0.4374266668050435,0.3434258504598269,0.6521793556825681,91.76463328434066,47.76890458587765,0.3904262586324355,4,-0.09999942779541016,0.13000011444091975,-0.1749994754791242,-0.619999408721922,0.15000057220459162,3,-0.017937203019182557,9.285636435470906,15.279999732971193,3.923067894215631,15.220000267028807,3.0,15.15999984741211,-0.017937203019182557
3470,2014-04-21,15.800000190734865,15.8100004196167,15.539999961853027,15.609999656677244,3566600.0,0.012171719297658479,1.5714207863688794,0.5937522351763251,50.788646759837995,45.770154947069,-0.2499196417408598,-0.13528994029705999,-0.2385007618444437,-1.047833695192768,11.235930257761325,0.2700004577636719,-0.11360299473754765,0.16250014305114924,-0.5808882767222325,0.905888562824531,-0.20919406683554165,0.5341943529378401,0.376248076305723,98.97956899781549,56.390407648059295,0.37169420988669133,4,-0.2899999618530309,-0.060000419616700995,-0.3524999618530291,-0.6999998092651367,-0.07999992370605824,0,-0.01139242424068676,1.2608666807644402,15.609999656677244,9.285636435470906,15.279999732971193,3.923067894215631,15.220000267028807,-0.01139242424068676
3471,2014-04-22,15.789999961853027,15.890000343322756,15.65999984741211,15.75,1382000.0,-0.0006329258709567576,-1.0909110613081956,0.21052552326456464,42.490823936608926,44.759123182522444,-0.27161841060357617,-0.14119214084346687,-0.2045199581122592,-1.027452785113388,10.498754807294187,0.2300004959106463,-0.13842736349117502,0.15799989700317418,-0.5788097735582696,0.8948095675646179,-0.21040493827754858,0.526404732283897,0.30547340458748806,89.13039421990469,47.817278704317744,0.36840483528072226,4,-0.2799997329711932,-0.05000019073486328,-0.13749980926513672,-0.689999580383299,-0.05000019073486328,1,-0.03293220426508037,1.5714207863688794,15.800000190734865,1.2608666807644402,15.609999656677244,9.285636435470906,15.279999732971193,-0.03293220426508037
3472,2014-04-23,15.8100004196167,15.84000015258789,15.609999656677244,15.81999969482422,2438400.0,0.001266653439644827,8.199984741269216,-0.24998211858955874,42.279428650968214,44.40253677658564,-0.36267967444032934,-0.16575288280756695,-0.1985234908397544,-1.0334977866542125,10.273663968697969,0.2300004959106463,-0.18269875073648834,0.17550034523010183,-0.5634741096887375,0.9144748001489429,-0.19398688222931781,0.5449875726895215,0.2095445402597491,91.11112523961033,51.345154018890696,0.36948722745942036,4,-0.4250006675720215,-0.07000064849853516,-0.14750027656554998,-0.48000001907348455,-0.2400007247924787,2,-0.023402962012215367,-1.0909110613081956,15.789999961853027,1.5714207863688794,15.800000190734865,1.2608666807644402,15.609999656677244,-0.023402962012215367
3473,2014-04-24,15.899999618530273,15.979999542236328,15.760000228881836,15.8100004196167,2947300.0,0.005692548799802966,-1.3157873602738557,-9.000572246064209,50.406493979252545,45.987195226428256,-0.512884889459345,-0.21976431002166308,-0.2596544502705562,-1.1095151951857218,10.788886424783687,0.2199993133544922,-0.19979733562963276,0.23549957275390554,-0.49496463206340735,0.9659637775712167,-0.12973252965474913,0.600731675162562,-1.0699996948242188,90.2439081122824,48.45873250062465,0.3652321024086557,4,-0.49499988555908203,-0.15999984741210938,-0.2374994754791242,-0.5699992179870588,0.020000457763671875,3,-0.019496822225146593,8.199984741269216,15.8100004196167,-1.0909110613081956,15.789999961853027,1.5714207863688794,15.800000190734865,-0.019496822225146593
3474,2014-04-25,15.880000114440918,15.989999771118164,15.739999771118164,15.770000457763672,6475300.0,-0.0012578304760489933,-1.9411586511760976,1.222229286539297,48.76034165184267,47.43675812358471,-0.44394262392238915,-0.1632418390871191,-0.22428621803237903,-1.0742308650504135,11.081965224469881,0.25,-0.242916397500613,0.18700008392334055,-0.5295737226119392,0.9035738904586221,-0.17128681934429935,0.5452869871909805,-1.0270001983642576,75.55562148862266,32.19969837604549,0.35828690326764073,4,-0.4700002670288086,-0.1400003433227539,-0.2074997425079328,-0.5399994850158674,0.1799993515014684,4,0.0006297373305901299,-1.3157873602738557,15.899999618530273,8.199984741269216,15.8100004196167,-1.0909110613081956,15.789999961853027,0.0006297373305901299
3475,2014-04-28,15.720000267028807,15.920000076293945,15.640000343322756,15.899999618530273,6771200.0,-0.01007555706921004,1.5454490283370812,-1.6363628482006005,48.1632627640509,48.20166945944418,-0.1806626954089996,0.020657143987754978,-0.04981521161647784,-0.8998810834685376,11.29387967372416,0.27999973297118963,-0.26749178085689884,0.012500238418576615,-0.6933215304001319,0.7183220072372869,-0.34041064599077764,0.36541112282793087,-0.8215203567504865,28.947520322040525,-18.262432110364685,0.35291088440935475,4,-0.2400002479553205,0.019999504089357245,0.07749986648559748,-0.32999992370605113,0.30000019073486506,0,0.002544526792211732,-1.9411586511760976,15.880000114440918,-1.3157873602738557,15.899999618530273,8.199984741269216,15.8100004196167,0.002544526792211732
3476,2014-04-29,15.869999885559082,15.949999809265135,15.739999771118164,15.779999732971193,5159500.0,0.009541960304217278,-1.470587575312167,-0.5000026491048527,46.86191316617035,47.99919188325587,-0.24513612349687364,-0.12637051618846762,-0.18620371633812027,-1.0325967879796103,11.881972417021213,0.22999954223632812,-0.19542023821894183,0.15649986267089844,-0.5528743184019724,0.8658740437437693,-0.19818722786553522,0.5111869532073339,-0.9278591808471681,68.4210922579238,20.57703549218816,0.3546870905364351,4,-0.38000011444091797,-0.13000011444091797,-0.029999494552612305,-0.3949995040893537,-0.6499996185302752,1,-0.009451771872208248,1.5454490283370812,15.720000267028807,-1.9411586511760976,15.880000114440918,-1.3157873602738557,15.899999618530273,-0.009451771872208248
3477,2014-04-30,15.859999656677244,15.920000076293945,15.6899995803833,15.729999542236328,4190700.0,-0.0006301341495873469,-1.190480515528994,1.44444326707075,48.275863486436414,47.861559857265554,-0.15064698246158414,-0.1508842624489457,-0.17564548823107096,-1.006632372034261,10.51907206760545,0.23000049591064453,-0.08921256301834823,0.16349968910217072,-0.5122852107599289,0.8392845889642704,-0.17439276082887822,0.5013921390332214,-0.8759445893090803,62.857049435831904,13.018103545851396,0.33789244993105005,4,-0.2849998474121076,-0.11999988555908025,-0.014999151229856622,-0.384999275207516,-0.6499996185302717,2,-0.007566197235607031,-1.470587575312167,15.869999885559082,1.5454490283370812,15.720000267028807,-1.9411586511760976,15.880000114440918,-0.007566197235607031
3478,2014-05-01,15.850000381469727,16.030000686645508,15.470000267028807,15.84000015258789,6402800.0,-0.0006304713382075944,2.027022429338058,0.07692476983457538,67.46987882590034,49.49962813567426,-0.05731775129350147,-0.18004420435758028,-0.16648244787329602,-0.9748168154224821,9.456029774447144,0.560000419616701,-0.014047734538490175,0.1725003719329834,-0.46011749051690387,0.8051182343828707,-0.14380855929196024,0.48880930315792703,-0.8257075259515627,67.8571124466327,11.229986991628408,0.31630893122494325,5,-0.09999990463256836,-0.1100006103515625,-0.004999876022338867,-0.3749999999999982,-1.010000228881836,3,-0.017665658038270804,-1.190480515528994,15.859999656677244,-1.470587575312167,15.869999885559082,1.5454490283370812,15.720000267028807,-0.017665658038270804
3479,2014-05-02,15.829999923706055,15.9399995803833,15.699999809265135,15.859999656677244,2936100.0,-0.0012618585036158203,1.526318959589235,-2.9999046347509193,82.96298965015662,53.074555123487436,-0.003160812992287987,-0.17284347365379205,-0.15917348316026292,-0.9289031075624656,8.745841373216454,0.23999977111816584,0.03003875847110926,0.15499992370605398,-0.4746366280755723,0.7846364754876802,-0.15981835218475915,0.4698181995968671,-0.7453645983202506,64.28560480787746,0.66602741205255,0.31481827589081324,5,-0.07999944686889648,-0.09000015258789062,-0.05249953269958496,-0.35499954223632635,-1.0,4,0.005685417120761427,2.027022429338058,15.850000381469727,-1.190480515528994,15.859999656677244,-1.470587575312167,15.869999885559082,0.005685417120761427
3480,2014-05-05,15.90999984741211,16.010000228881836,15.75,15.829999923706055,3854700.0,0.005053690719622361,-1.1666706403134413,-2.6666878596180488,80.99175898661369,57.35243679571019,-0.07366280550782633,-0.26899779554155323,-0.23411090607790364,-0.9793874174427195,8.163737775303698,0.26000022888183594,0.07389000146708646,0.23649983406066966,-0.39061646361404456,0.8636161317353839,-0.07705831477668745,0.5500579828980268,-0.7686426003507236,78.57129476518348,9.561590051309778,0.31355814883735694,5,-0.15999937057495117,-0.1700000762939453,-0.1549994945526123,-0.43499946594238104,-0.7600002288818359,0,0.00942800879754091,1.526318959589235,15.829999923706055,2.027022429338058,15.850000381469727,-1.190480515528994,15.859999656677244,0.00942800879754091
3481,2014-05-06,15.399999618530273,15.9399995803833,15.369999885559082,15.90999984741211,3477700.0,-0.03205532581854753,1.0,-6.375008940705243,55.42167082702579,58.81268592638325,0.4192910051397778,0.21999030181681967,0.28093278981003067,-0.44317623818482055,8.013115217145836,0.5699996948242188,0.07061762922115555,-0.25300035476684535,-0.888083542613515,0.3820828330798225,-0.5705419486901793,0.06454123915648857,-0.20532376509384065,4.545408569475812,-66.69247040784914,0.31754159392333425,5,0.3000006675720215,0.3400001525878906,0.35500073432922363,0.0750007629394549,-0.46000003814697266,1,0.04025979575268135,-1.1666706403134413,15.90999984741211,1.526318959589235,15.829999923706055,2.027022429338058,15.850000381469727,0.04025979575268135
3482,2014-05-07,15.31999969482422,15.539999961853027,15.199999809265135,15.449999809265135,2663800.0,-0.005194800369331953,1.1935464023454319,0.25490207078129506,51.190475514686305,58.89979498587589,0.47212362323686463,0.2580915306653484,0.3751443288516185,-0.33764347120925997,8.104311941165198,0.3400001525878924,0.05856514962641057,-0.2980002403259263,-0.9250267049759398,0.3290262243240871,-0.6115134726509339,0.015512991999081294,0.7100009918212873,14.457802254116418,-58.15715473919896,0.31351323232500716,5,0.29500055313110174,0.42000007629394354,0.37000060081481756,0.1550006866455078,-0.42999935150146484,2,-0.006527377923460254,1.0,15.399999618530273,-1.1666706403134413,15.90999984741211,1.526318959589235,15.829999923706055,-0.006527377923460254
3483,2014-05-08,15.399999618530273,15.699999809265135,15.289999961853027,15.3100004196167,2011600.0,0.005221927238881152,-5.307684407438626,-0.6923009206617216,42.65733799366849,58.22168346830099,0.35061042212172033,0.14288782031791136,0.3050981902597165,-0.38611698366421265,7.814712070742691,0.4099998474121076,0.07672769020754089,-0.19100031852722132,-0.8060366047636514,0.4240359677092087,-0.49851846164543545,0.1165178245909928,0.613401050567628,24.691321685954197,-43.62171703718542,0.30751814311821457,5,0.21500062942504883,0.18500041961669922,0.4350001811981201,0.09000015258789062,-0.8099994659423828,3,-0.012337635395437307,1.1935464023454319,15.31999969482422,1.0,15.399999618530273,-1.1666706403134413,15.90999984741211,-0.012337635395437307
3484,2014-05-09,15.479999542236328,15.539999961853027,15.15999984741211,15.270000457763672,2359800.0,0.005194800369332064,1.3030315290581742,2.3333439298089456,37.878751754726245,57.078960022820475,0.232336060408743,0.08371950350870883,0.23489736764308589,-0.43364556297003354,8.248750724883333,0.38000011444091797,0.09570125066067092,-0.12150034904479945,-0.7204215194592116,0.4774208213696127,-0.42096093425200465,0.17796023616240575,0.5171331096649183,37.64700602497504,-25.6803827109117,0.2994605852072061,5,0.11500072479248047,0.10500049591064453,0.35500025749206543,0.010000228881835938,-0.6499996185302734,4,-0.041343631044835294,-5.307684407438626,15.399999618530273,1.1935464023454319,15.31999969482422,1.0,15.399999618530273,-0.041343631044835294
3485,2014-05-12,15.640000343322756,15.720000267028807,15.520000457763672,15.520000457763672,3862300.0,0.010335969368078679,-2.3333333333333037,0.5714305177111801,44.89796977564645,56.860744090540024,0.06682079869552737,-0.0222930942751578,0.08772405619532009,-0.5674195314649744,7.798967765556662,0.2400007247924787,0.0835239434659858,0.003500413894654386,-0.5081030036166485,0.5151038314059573,-0.25230129486099706,0.25930212265030583,0.32364699639892613,61.53854618414013,1.4141307297706334,0.2558017087556515,5,-0.04500007629394709,-0.13000011444092152,0.19499945640563787,-0.15000057220459162,-0.8600006103515625,0,-0.05179030702275644,1.3030315290581742,15.479999542236328,-5.307684407438626,15.399999618530273,1.1935464023454319,15.31999969482422,-0.05179030702275644
3486,2014-05-13,15.1899995803833,15.710000038146973,15.15999984741211,15.699999809265135,8483900.0,-0.02877242666631885,1.0754697289769066,-4.250005960470085,33.68418516544247,55.23944649931848,0.458428303203112,0.4533119493522051,0.5410744156185672,-0.09258438803722058,7.441244344324331,0.5500001907348633,0.06442852810968525,-0.44800033569335973,-0.95386509901941,0.05786442763269051,-0.7009327173563857,-0.19506795403033372,0.7415018596459984,5.35709115927543,-48.747247294358985,0.2529323816630255,5,0.4050006866455078,0.3200006484985334,0.6450002193450928,0.3000001907348633,-0.48999977111816584,1,-0.0026333089504942953,-2.3333333333333037,15.640000343322756,1.3030315290581742,15.479999542236328,-5.307684407438626,15.399999618530273,-0.0026333089504942953
3487,2014-05-14,15.300000190734865,15.43000030517578,15.149999618530273,15.170000076293945,2503000.0,0.007241646701137583,-2.294105767450711,-0.2549020707813064,34.37502328305196,51.56224032789088,0.2912679602624859,0.3685055012882419,0.4280335861920026,-0.17526212521868167,7.385322106495407,0.28000068664550604,0.05950689505866613,-0.3419997215270971,-0.8350506130005702,0.15105116994637413,-0.5885251672638336,-0.09547427579036061,0.6006411855897458,26.3158599204607,-22.25799297584987,0.246525445736736,5,0.27999973297118963,0.2100000381469691,0.5349996089935285,0.189999580383299,-0.47000026702881037,2,-0.023529451363639042,1.0754697289769066,15.1899995803833,-2.3333333333333037,15.640000343322756,1.3030315290581742,15.479999542236328,-0.023529451363639042
3488,2014-05-15,15.1899995803833,15.40999984741211,14.979999542236328,15.359999656677244,2158600.0,-0.007189582286291518,2.185182045521977,-1.3076917433884436,32.83582585261247,45.99255546149709,0.33279935698457486,0.49689381690961376,0.5317188199851994,-0.03814122753324156,7.608950296594824,0.43000030517578125,0.0419766379627049,-0.4475003242492672,-0.9558674276938071,0.06086677919527261,-0.7016838759715363,-0.1933167725269982,0.6656032904736495,28.378355738214147,-16.08921775486305,0.2541835517222698,5,0.30500030517578125,0.3200006484985334,0.7350001335144043,0.3000001907348633,-0.4799995422363281,3,-0.019749785737187997,-2.294105767450711,15.300000190734865,1.0754697289769066,15.1899995803833,-2.3333333333333037,15.640000343322756,-0.019749785737187997
3489,2014-05-16,15.329999923706055,15.329999923706055,15.0,15.079999923706055,2634600.0,0.009216612718248696,1.6399993896484375,-1.4705875753122033,40.20100935989375,41.460249947417104,0.12786128479214298,0.3529362721098721,0.38238638691949767,-0.1481754769644681,8.659307574657182,0.3299999237060547,0.02082181960386542,-0.2934999942779548,-0.8201490362036203,0.2331490476477125,-0.5568245152407876,-0.030175473315122048,0.45555468086124584,47.29730252195071,0.8307505317602661,0.26332452096283343,5,0.12999963760375977,0.10000038146972656,0.6349997520446777,0.15999984741210938,-0.9600000381469727,4,-0.04827134864977012,2.185182045521977,15.1899995803833,-2.294105767450711,15.300000190734865,1.0754697289769066,15.1899995803833,-0.04827134864977012
3490,2014-05-19,15.619999885559082,15.640000343322756,15.260000228881836,15.3100004196167,2967200.0,0.018917153509216744,1.171426858709205,1.2399978637695312,44.13146359700377,40.20578247741465,-0.23199832457067338,0.05139474748531114,0.08623175274263062,-0.4079751684690809,9.247171985465899,0.38000011444091975,-0.03730537970242942,0.00549998283386266,-0.5145599655159181,0.5255599311836434,-0.25452999134102683,0.26552995700875215,0.10111031402174042,87.67122034956712,42.16492849754414,0.26002997417488993,5,-0.26999998092651367,-0.18999958038330078,0.32249999046325684,-0.13000011444091797,-1.130000114440918,0,-0.05057618230736316,1.6399993896484375,15.329999923706055,2.185182045521977,15.1899995803833,-2.294105767450711,15.300000190734865,-0.05057618230736316
3491,2014-05-20,15.270000457763672,15.670000076293945,15.260000228881836,15.579999923706055,2678700.0,-0.02240713382584525,-1.4848481345548075,-1.0,38.05670689212489,38.74647485268561,0.1090938547655167,0.3799182742230265,0.4349091975727113,-0.0290250906161571,9.653149384302074,0.4099998474121094,-0.12697365427118612,-0.31849946975708043,-0.8533985324498801,0.2163995929357192,-0.5859490011034794,-0.051049938410681506,-0.29000091552734375,42.0290856620015,-1.229475275292934,0.26744953134639965,5,0.07999944686889648,0.15999984741210938,0.5149993896484375,0.2199993133544922,-0.9200000762939453,1,-0.03208911002640802,1.171426858709205,15.619999885559082,1.6399993896484375,15.329999923706055,2.185182045521977,15.1899995803833,-0.03208911002640802
3492,2014-05-21,15.4399995803833,15.520000457763672,15.289999961853027,15.380000114440918,2411700.0,0.011132882614498962,1.0909019975031211,-0.19354699776655243,42.20531395623328,38.69624995963725,-0.047039948804476595,0.1905478363771156,0.25715437335587055,-0.17421994685818376,10.207986372106882,0.25,-0.21661975290276914,-0.13000030517578054,-0.6581949739506214,0.39819436359906213,-0.394097639563201,0.1340970292116399,-0.4462000274658209,66.66662059547932,25.424113214607587,0.2640973343874213,5,-0.08999967575073242,0.06000089645385742,0.22250032424926758,0.05000019073486328,-1.2599992752075213,2,-0.047927447618479446,-1.4848481345548075,15.270000457763672,1.171426858709205,15.619999885559082,1.6399993896484375,15.329999923706055,-0.047927447618479446
3493,2014-05-22,15.59000015258789,15.630000114440918,15.350000381469727,15.350000381469727,4240800.0,0.00971506323064708,-1.3333333333333333,4.000031789426837,45.652181424650124,39.55996436740657,-0.18691023600496592,0.01700389364233601,0.09969169792833554,-0.2962164577029718,10.33787599573681,0.2799997329711914,-0.23278315570192554,0.035500240325927024,-0.4696096157931926,0.5406100964450467,-0.2170546877336328,0.28805516838548684,-0.5826765892028813,88.05971423935229,47.67762593535906,0.25255492805955987,5,-0.24000024795532227,-0.08500003814697266,0.07249975204467773,-0.10000038146972656,-1.260000228881836,3,-0.04874921240816521,1.0909019975031211,15.4399995803833,-1.4848481345548075,15.270000457763672,1.171426858709205,15.619999885559082,-0.04874921240816521
3494,2014-05-23,15.890000343322756,15.949999809265135,14.890000343322756,15.18000030517578,11121300.0,0.019243116600294874,1.5542187501795346,2.958336313568429,49.66443812146796,40.08957196138674,-0.4723034089923601,-0.2974595999774561,-0.19928032680469343,-0.5682595290034573,10.924606251998966,1.0599994659423793,-0.22619128706637426,0.33500041961670135,-0.17148405813179046,0.8414848973651932,0.08175818074245456,0.5882426584909481,-0.22000026702881037,94.3396701724715,56.35977728341341,0.25324223887424596,5,-0.47000026702881037,-0.4299998283386248,-0.2650003433227557,-0.4000005722045916,-1.2800006866455114,4,-0.0742605588219285,-1.3333333333333333,15.59000015258789,1.0909019975031211,15.4399995803833,-1.4848481345548075,15.270000457763672,-0.0742605588219285
3495,2014-05-27,15.760000228881836,16.0,15.710000038146973,15.970000267028807,3830800.0,-0.008181253092014451,1.148151811101496,-0.29577468572402954,56.923082566115234,42.67167167257259,-0.36150760954507355,-0.17318860875264264,-0.07232052246691012,-0.4206740436340688,11.763689827356465,0.28999996185302734,-0.21146050460625432,0.20300030708312988,-0.3065342610182853,0.7125348751845433,-0.051766976967577705,0.45776759113383747,-0.8699998855590803,78.3783923108051,34.67514711110573,0.254767284050707,5,-0.315000057220459,-0.2999997138977051,-0.13500022888183594,-0.2700004577636719,-1.2200002670288086,1,-0.08819799004669016,1.5542187501795346,15.890000343322756,-1.3333333333333333,15.59000015258789,1.0909019975031211,15.4399995803833,-0.08819799004669016
3496,2014-05-28,15.720000267028807,15.869999885559082,15.670000076293945,15.850000381469727,2689100.0,-0.002538068608636479,1.3529510762550698,0.6190480515529131,57.81250407453246,45.275836204959326,-0.26643979997423806,-0.15283854008265862,-0.03137503835482747,-0.3597896766796911,12.6017780209001,0.19999980926513672,-0.19555720115861241,0.17050032615661515,-0.32382455154226797,0.6648252038554965,-0.07666211269282641,0.4176627650060567,-0.8299999237060511,74.77479102927246,26.24147688577439,0.24716243884944109,5,-0.27500009536742986,-0.25999975204467596,-0.09500026702880682,-0.22000026702880682,-1.0900001525878888,2,-0.0782443050265369,1.148151811101496,15.760000228881836,1.5542187501795346,15.890000343322756,-1.3333333333333333,15.59000015258789,-0.0782443050265369
3497,2014-05-29,15.739999771118164,15.880000114440918,15.65999984741211,15.75,3148200.0,0.0012722330629537648,-1.588237274063436,0.07692476983457328,56.799997863771125,47.938521983976955,-0.24301760316069476,-0.19214021324443564,-0.055335192036281455,-0.35841678177986935,13.631677063837962,0.2200002670288086,-0.20159839978609462,0.19649982452392578,-0.28469523726201373,0.6776948863098671,-0.044097706369043976,0.43709735541689554,-0.8277994346618627,76.57654871172302,23.99352749923392,0.24059753089297056,5,-0.2949995994567871,-0.2799992561340332,-0.11499977111816406,-0.15999984741210938,-1.1999998092651367,3,-0.08831000062649252,1.3529510762550698,15.720000267028807,1.148151811101496,15.760000228881836,1.5542187501795346,15.890000343322756,-0.08831000062649252
3498,2014-05-30,15.56999969482422,15.789999961853027,15.529999732971193,15.779999732971193,3970300.0,-0.010800513263404365,1.26086668076445,20.999523173755485,51.737453301293854,49.22034908857697,-0.015026038625727267,-0.04658086489421365,0.10542335450382545,-0.17548011113639284,14.636213982133203,0.26000022888183416,-0.14722629409599008,0.04049978256225728,-0.41894976599165545,0.49994933111617,-0.1892249917146991,0.27022455683921365,-0.636043365097045,61.261221786052225,6.5084528492045735,0.22972477427695645,5,-0.12499952316284357,-0.10999917984008967,-0.007499933242799628,0.019999980926511896,-0.9299993515014648,4,-0.08927420789292018,-1.588237274063436,15.739999771118164,1.3529510762550698,15.720000267028807,1.148151811101496,15.760000228881836,-0.08927420789292018
3499,2014-06-02,15.920000076293945,15.960000038146973,15.579999923706055,15.600000381469727,6214800.0,0.022479151466269665,-1.1111081676768533,-1.5238077937884025,55.03596344890963,50.431960183233166,-0.30456151681599586,-0.4105416301150733,-0.258001542306463,-0.5113353486478704,15.478737837773823,0.39000034332275213,-0.08938505200363167,0.3860001564025879,-0.08739321207723094,0.8593935248824085,0.14930347216267847,0.6226968406424973,-0.964722873161314,82.9787493075719,27.882891654760115,0.23669668423991028,6,-0.47499990463256836,-0.45999956130981445,-0.3475003242492676,-0.3300004005432129,-1.5900001525878906,0,-0.09987438096533163,1.26086668076445,15.56999969482422,-1.588237274063436,15.739999771118164,1.3529510762550698,15.720000267028807,-0.09987438096533163
3500,2014-06-03,16.059999465942386,16.079999923706055,15.81999969482422,15.920000076293945,4735100.0,0.0087939314684371,1.88888653414152,0.43749850988247063,67.61133181183041,53.715807396533776,-0.4197215090236508,-0.5678407273638211,-0.41039781317098445,-0.6405430378860153,16.43974265733055,0.26000022888183416,-0.008495114971735163,0.5184995651245146,0.016156493227168056,1.0208426370218628,0.2673280291758413,0.7696711010731878,-1.0838278068724083,96.36355439496384,33.53125161938658,0.2511715359486741,6,-0.5749993324279821,-0.5749993324279821,-0.48499965667724965,-0.46999979019165394,-1.7999992370605504,1,-0.09028641702884743,-1.1111081676768533,15.920000076293945,1.26086668076445,15.56999969482422,-1.588237274063436,15.739999771118164,-0.09028641702884743
3501,2014-06-04,16.020000457763672,16.09000015258789,15.859999656677244,16.040000915527347,4026800.0,-0.002490598350488038,2.833375719235812,-0.14286103542236508,65.00001390775807,56.24855183559209,-0.29295420141022,-0.504897593103637,-0.37416704838033255,-0.5927494385196113,16.427230211851203,0.2300004959106463,0.04853879347639456,0.44750051498413157,-0.09313771798890258,0.9881387479571675,0.1771813984976145,0.7178196314706486,-0.9996756681082513,87.50006386207151,19.22048650111158,0.27031911648651763,6,-0.5300002098083496,-0.5300002098083496,-0.4100005626678467,-0.2800006866455078,-1.9100008010864276,2,-0.0923845476666888,1.88888653414152,16.059999465942386,-1.1111081676768533,15.920000076293945,1.26086668076445,15.56999969482422,-0.0923845476666888
3502,2014-06-05,15.220000267028807,15.399999618530273,15.050000190734865,15.390000343322756,16129800.0,-0.04993758850657004,2.684231132170158,8.499809269500862,50.48544827965077,56.78558148614772,0.5280917547529924,0.3027488596187222,0.41720442311657635,0.20951447792693756,16.650903645957133,0.9700002670288068,0.05837399715322533,-0.34749970436096334,-0.8996964126246372,0.20469700390271228,-0.6235980584928011,-0.07140135022912553,0.8699998855590838,16.346161781683453,-54.62683981531508,0.2760983541318375,6,0.26999998092651545,0.26999998092651545,0.39499950408935725,0.5199995040893572,-1.3000001907348615,3,-0.038764792525398994,2.833375719235812,16.020000457763672,1.88888653414152,16.059999465942386,-1.1111081676768533,15.920000076293945,-0.038764792525398994
3503,2014-06-06,15.210000038146973,15.359999656677244,15.18000030517578,15.31999969482422,3617600.0,-0.0006570452500909152,-1.1176503587516458,0.6470565135926548,47.9729736260557,56.597640986657474,0.5347556124488122,0.31387762919103146,0.43311126866392513,0.22142392841171343,17.402837805106575,0.17999935150146484,0.11706108085278899,-0.34799995422363317,-0.9185621080343118,0.22256219958704548,-0.6332810311289734,-0.06271887731829295,0.880000114440918,15.38460127700649,-56.16320475900198,0.2852810769053397,6,0.3600001335144043,0.2800002098083496,0.44749975204467773,0.5299997329711914,-1.0299997329711932,4,-0.044049972032450535,2.684231132170158,15.220000267028807,2.833375719235812,16.020000457763672,1.88888653414152,16.059999465942386,-0.044049972032450535
3504,2014-06-09,14.84000015258789,15.210000038146973,14.65999984741211,15.06999969482422,9699800.0,-0.024326093664110093,1.1568625251040627,2.0909114553982295,37.17104881341197,54.40297056969044,0.8271313803978249,0.6677055779706045,0.8045177349424009,0.5819399268158811,18.176798399904992,0.5500001907348633,0.14539803629272718,-0.685999870300293,-1.340583756241255,-0.031415984359330906,-1.013291813270774,-0.35870792732981194,1.2292000007629404,12.587431242097177,-54.56952884054022,0.3272919429704815,6,0.5349998474121094,0.5349998474121094,0.9049999713897705,0.8999996185302734,-0.44999980926513494,0,-0.013477075957459284,-1.1176503587516458,15.210000038146973,2.684231132170158,15.220000267028807,2.833375719235812,16.020000457763672,-0.013477075957459284
3505,2014-06-10,14.829999923706055,15.119999885559082,14.720000267028807,14.760000228881836,6636100.0,-0.0006738698638147911,-4.333341810459824,-0.3043471049707239,41.851838508254964,52.62956328454849,0.7725832446508747,0.6470877136168518,0.8119687948151668,0.5869323079245792,19.56027606846808,0.3999996185302752,0.15155835265623452,-0.6555000782012943,-1.3771787257049475,0.06617856930236066,-1.0163394019531218,-0.2946607544494668,1.1828322174072277,11.888114686314577,-56.032952672805536,0.3608393237518272,6,0.5450000762939453,0.5450000762939453,0.9150002002716064,0.9099998474121094,-0.7299995422363281,1,-0.03371544184573727,1.1568625251040627,14.84000015258789,-1.1176503587516458,15.210000038146973,2.684231132170158,15.220000267028807,-0.03371544184573727
3506,2014-06-11,15.149999618530273,15.369999885559082,15.020000457763672,15.050000190734865,7533200.0,0.021577862202999176,-3.375023096959546,1.4285694822888029,44.91228034952005,51.30870578296504,0.40591200359243373,0.34144366629900347,0.4827696721375929,0.2758697439656501,19.897151849786326,0.5399999618530273,0.12675153521182914,-0.33350038528442383,-1.0588395570590308,0.3918387864901849,-0.6961699711717273,0.02916920060287964,0.8087192308349618,66.21620576689615,-1.7865597283243773,0.3626695858873042,6,0.22500038146972656,0.22500038146972656,0.5950005054473877,0.5900001525878906,-0.9200000762939453,2,-0.05874583577941883,-4.333341810459824,14.829999923706055,1.1568625251040627,14.84000015258789,-1.1176503587516458,15.210000038146973,-0.05874583577941883
3507,2014-06-12,14.9399995803833,15.239999771118164,14.880000114440918,15.140000343322756,5622500.0,-0.013861389005588975,-1.25,-2.0000190735955212,38.83160104281544,49.87472219868965,0.5481409548412675,0.5513589690897458,0.6664333022763778,0.4949538751980427,20.312239162646353,0.3599996566772461,0.07875953428178306,-0.525500392913818,-1.286980371421432,0.23597958559379784,-0.9062403821676259,-0.14476040366001008,0.9667705089038101,39.436579989764795,-24.953880432246578,0.38073998925380764,6,0.4350004196166992,0.4350004196166992,0.7800004482269287,0.8000001907348633,-0.7399997711181658,3,-0.055555552009243225,-3.375023096959546,15.149999618530273,-4.333341810459824,14.829999923706055,1.1568625251040627,14.84000015258789,-0.055555552009243225
3508,2014-06-13,14.890000343322756,14.960000038146973,14.59000015258789,14.90999984741211,9544100.0,-0.003346669241289346,5.166670640313441,0.09999713898795491,31.20299296216497,47.22661436682914,0.5493035902450174,0.6089519244424881,0.6880050378643023,0.5504855838860365,20.54614601672481,0.36999988555908203,0.025172977251747497,-0.5604996681213361,-1.3558936756707123,0.23489433942804006,-0.9581966718960242,-0.16280266434664803,0.9668989362893559,38.461576081840185,-21.225909067426485,0.39769700377468764,6,0.44999980926513494,0.44999980926513494,0.7874996662139875,0.8499994277954084,-0.7300004959106463,4,-0.06514440864091686,-1.25,14.9399995803833,-3.375023096959546,15.149999618530273,-4.333341810459824,14.829999923706055,-0.06514440864091686
3509,2014-06-16,14.59000015258789,14.949999809265135,14.520000457763672,14.81999969482422,6266900.0,-0.02014776251294026,-1.324327528790728,11.50026226694117,29.328606070899554,42.972978173392384,0.7161097139361203,0.8966419612309728,0.9667888391387116,0.8473043877813673,20.8283281076044,0.42999935150146307,-0.03929990753788637,-0.8234998703002923,-1.7065156336810539,0.05951589308046934,-1.265007751990673,-0.38199198860991146,1.190885179402768,8.23526375844423,-47.06017486942224,0.44150788169038124,6,0.7150001525878906,0.7150001525878906,1.0099999904632568,1.1499996185302734,-0.6400003433227557,0,-0.02810142858973086,5.166670640313441,14.890000343322756,-1.25,14.9399995803833,-3.375023096959546,15.149999618530273,-0.02810142858973086
3510,2014-06-17,14.829999923706055,14.9399995803833,14.579999923706055,14.619999885559082,10340200.0,0.016449607169852776,-1.4827565795315156,-0.9130454613304957,35.31351514848221,39.674478311250624,0.3165776081650158,0.6265461301727946,0.7059898028297784,0.6078815849343755,22.14421718229902,0.3599996566772461,-0.0751667460938279,-0.5440001010894768,-1.4582475808610127,0.3702473786820608,-1.0011238409752448,-0.0868763612037089,0.8500146183464441,36.470549956299244,-15.685030456962394,0.4571237398857685,6,0.13000011444091797,0.47500038146972656,0.7600002288818359,0.9099998474121094,-0.869999885559082,1,-0.02966956052912384,-1.324327528790728,14.59000015258789,5.166670640313441,14.890000343322756,-1.25,14.9399995803833,-0.02966956052912384
3511,2014-06-18,14.779999732971193,15.039999961853027,14.75,14.829999923706055,5412700.0,-0.0033715570459940114,-4.272743035988313,-0.23809610310579032,34.31371724041428,37.87761930689101,0.19242123573550352,0.6724303313394469,0.7383717886853862,0.6648800564479505,23.495274781911522,0.28999996185302734,-0.15668481953401248,-0.5695002555847157,-1.5209861361122652,0.3819856249428337,-1.0452431958484905,-0.093757315320941,0.8072136823381992,36.111044883665116,-12.42027111728099,0.47574294026377456,6,0.16500043869018377,0.5250005722045881,0.7725005149841291,0.9600000381469709,-1.3899993896484375,2,-0.04600807603429957,-1.4827565795315156,14.829999923706055,-1.324327528790728,14.59000015258789,5.166670640313441,14.890000343322756,-0.04600807603429957
3512,2014-06-19,14.699999809265135,14.890000343322756,14.640000343322756,14.850000381469727,8112200.0,-0.005412714827564891,1.173908356242166,3.000000000000142,35.35352919095939,36.47545881410253,0.21333665922288247,0.7316614652848212,0.7926906875298023,0.7503664176699925,24.983645909086256,0.25,-0.29802864926726613,-0.6125001907348651,-1.6058015318479146,0.3808011503781845,-1.1091508612913898,-0.11584952017834027,0.8018365694405993,34.61529291584332,-11.797436719928662,0.4966506705565249,6,0.245000362396242,0.6050004959106463,0.8525004386901873,1.0399999618530291,-1.4600000381469709,3,-0.031972807695723526,-4.272743035988313,14.779999732971193,-1.4827565795315156,14.829999923706055,-1.324327528790728,14.59000015258789,-0.031972807695723526
3513,2014-06-20,14.829999923706055,14.880000114440918,14.609999656677244,14.779999732971193,12761900.0,0.00884354531480902,2.599992370634596,-0.33333333333331755,30.18180166196079,35.698875797274624,0.02655773791666327,0.5710844848383019,0.6405697357872739,0.6250676635026267,26.92801416480518,0.27000045776367365,-0.43694018716813154,-0.44450006484985316,-1.4511616506203104,0.5621615209206059,-0.9478308577350827,0.05883072803537637,0.5932895813243153,59.61533876561413,17.09150986550052,0.5033307928852294,6,0.11500024795532227,0.47500038146972656,0.7150001525878906,0.9099998474121094,-1.4200000762939453,4,-0.042481464442481354,1.173908356242166,14.699999809265135,-4.272743035988313,14.779999732971193,-1.4827565795315156,14.829999923706055,-0.042481464442481354
3514,2014-06-23,14.710000038146973,14.829999923706055,14.640000343322756,14.779999732971193,5762600.0,-0.008091698326124774,1.2352881778096707,-1.399988555951944,25.274722971441108,33.856974070961975,0.14100614360817865,0.6304737435063537,0.7581976699962567,0.7500768806163052,27.84581058505964,0.189999580383299,-0.4848432123043924,-0.5054999351501461,-1.4984959679556837,0.48749609765539326,-1.0019979515529158,-0.009001918747376436,0.6410263431020606,28.260892100052864,-7.144715489956447,0.4964980164027695,6,0.2350001335144043,0.5950002670288086,0.7925000190734863,1.0299997329711914,-1.0900001525878906,0,-0.03738954380071824,2.599992370634596,14.829999923706055,1.173908356242166,14.699999809265135,-4.272743035988313,14.779999732971193,-0.03738954380071824
3515,2014-06-24,14.369999885559082,14.729999542236328,14.350000381469727,14.729999542236328,7651600.0,-0.023113538525233124,1.1111084620132614,5.142874659400414,22.77226538586835,31.39697240833401,0.4569460352442132,0.9075286803498024,1.102464677504507,1.09060539482223,29.14627900112144,0.37999916076660156,-0.5359752760379788,-0.7760000705719001,-1.802540519987172,0.25054037884337355,-1.289270295279536,-0.2627298458642642,0.9145444218111223,2.8984806162121965,-24.846902238986438,0.5132702247076365,6,0.4250001907348633,0.8500003814697266,1.0750000476837158,1.369999885559082,-1.0299997329711914,1,-0.029227562953289876,1.2352881778096707,14.710000038146973,2.599992370634596,14.829999923706055,1.173908356242166,14.699999809265135,-0.029227562953289876
3516,2014-06-25,14.489999771118164,14.5,14.170000076293945,14.350000381469727,10618700.0,0.008350722791562015,3.125002980235081,-0.388887564339964,34.468070773202854,30.912135711710384,0.260917992123618,0.7279793803100549,0.9811216780753202,0.9734337341288892,30.51826377588308,0.3299999237060547,-0.5186027547569658,-0.5945001602172848,-1.6236229315425703,0.4346226111080025,-1.1090615458799284,-0.07993877455464116,0.7010901436619932,44.4443855756812,14.626823768173253,0.5145613856626433,6,0.11500024795532227,0.6400003433227539,0.9000003337860107,1.25,-1.0999994277954084,2,-0.03657693176970234,1.1111084620132614,14.369999885559082,1.2352881778096707,14.710000038146973,2.599992370634596,14.829999923706055,-0.03657693176970234
3517,2014-06-26,14.350000381469727,14.479999542236328,14.300000190734865,14.4399995803833,4056200.0,-0.009661793779147443,1.117650358751669,-0.6428542234332425,32.66128737645971,31.074168424409798,0.3446705179598446,0.7994946694073128,1.1161891678223448,1.1231402110244684,31.96439231268987,0.189999580383299,-0.5258026378465868,-0.6649995803833004,-1.6954720940056198,0.36547293323901897,-1.180235837194461,-0.14976332357213984,0.7185587526920845,25.352154296436886,-6.031201927364691,0.5152362568111601,6,0.25499963760375977,0.7799997329711914,1.0399997234344482,1.3899993896484375,-1.0399999618530273,3,-0.06689895558376613,3.125002980235081,14.489999771118164,1.1111084620132614,14.369999885559082,1.2352881778096707,14.710000038146973,-0.06689895558376613
3518,2014-06-27,14.18000030517578,14.380000114440918,14.170000076293945,14.34000015258789,5199500.0,-0.011846694897198029,-1.3333298012122239,1.7777919064119472,35.526311386542815,31.762802348370165,0.4507688855547478,0.90649669462214,1.2772459853344085,1.3022767157383317,33.242686781232855,0.21000003814697266,-0.5742055428299953,-0.7654996871948256,-1.825439547873584,0.29444017348393103,-1.295469617534204,-0.2355297568554473,0.7807317420418869,1.5151865445189923,-30.913690026947545,0.5299699303393787,6,0.42499971389770685,0.9499998092651385,1.2449998855590838,1.5599994659423846,-1.1300001144409144,4,-0.06629058630658213,1.117650358751669,14.350000381469727,3.125002980235081,14.489999771118164,1.1111084620132614,14.369999885559082,-0.06629058630658213
3519,2014-06-30,14.329999923706055,14.40999984741211,14.119999885559082,14.140000343322756,7938000.0,0.010578252136956845,-1.521733361528861,-1.1874985098824353,39.669413671128744,32.24679107310867,0.2905658006004437,0.6653853097782765,1.1092232145692158,1.1607818151821796,35.23538606018787,0.28999996185302734,-0.5856069243705271,-0.536000061035157,-1.524276531080229,0.45227640900991517,-1.030138296057693,-0.041861826012620895,0.5358442870007654,34.42625513772784,-0.576067535041318,0.49413823502253623,6,0.25,0.7750000953674316,1.0975000858306885,1.4099998474121094,-1.239999771118164,0,-0.06420098263727092,-1.3333298012122239,14.18000030517578,1.117650358751669,14.350000381469727,3.125002980235081,14.489999771118164,-0.06420098263727092
3520,2014-07-01,14.609999656677244,14.720000267028807,14.380000114440918,14.380000114440918,5630800.0,0.019539409243679584,-1.9565289502927217,1.21052657996577,38.65545444017872,32.729206317526945,-0.026734192063830875,0.28584060764792696,0.8079571301417747,0.8895642807280009,37.28667541489084,0.39000034332275213,-0.5669963691243822,-0.1835003376007105,-1.0009489672990153,0.6339482920975943,-0.5922246524498629,0.2252239772484419,0.1514263485088918,81.66657659748289,48.521845903565435,0.40872431484915234,7,-0.10499954223632635,0.495000362396242,0.8300006389617938,1.1300001144409197,-1.8099994659423793,1,-0.06776179290775686,-1.521733361528861,14.329999923706055,-1.3333298012122239,14.18000030517578,1.117650358751669,14.350000381469727,-0.06776179290775686
3521,2014-07-02,14.539999961853027,14.619999885559082,14.489999771118164,14.609999656677244,3482000.0,-0.004791218101926842,1.8888865341414827,-0.3043471049707209,41.07142857142859,33.36452847091241,0.006304325534784994,0.2522081639987199,0.8557609914313673,0.9635574904940007,39.48343576128306,0.13000011444091797,-0.5166535819247198,-0.1795000076293949,-0.7643066876155817,0.40530667235679196,-0.4719033476224883,0.11290333236369854,0.18000030517577947,69.99996821087655,36.09578545058348,0.2924033399930936,7,-0.039999961853027344,0.565000057220459,0.9125003814697266,1.1999998092651367,-1.619999885559082,2,-0.0825309362045008,-1.9565289502927217,14.609999656677244,-1.521733361528861,14.329999923706055,-1.3333298012122239,14.18000030517578,-0.0825309362045008
3522,2014-07-03,14.630000114440918,14.739999771118164,14.56999969482422,14.630000114440918,2418500.0,0.006189831693536041,-1.8333147897958104,-0.0,44.29823754199513,34.93302134647178,-0.1057949697593834,0.12199509140427622,0.7435084117605157,0.8787534276368465,39.82014768774918,0.19999980926513672,-0.49889361979168534,-0.05999984741210973,-0.5959886962256,0.47598900140138056,-0.327994271818854,0.20799457699463453,-0.5100002288818359,82.25811661593221,46.909148553237095,0.26799442440674504,7,-0.1550002098083496,0.47499990463256836,0.8225002288818359,1.109999656677246,-1.510000228881836,3,-0.08475733160754995,1.8888865341414827,14.539999961853027,-1.9565289502927217,14.609999656677244,-1.521733361528861,14.329999923706055,-0.08475733160754995
3523,2014-07-07,14.539999961853027,14.670000076293945,14.449999809265135,14.600000381469727,3467400.0,-0.006151753375521429,1.2000047683761472,-100.0,48.79226518980665,37.54608159295684,-0.06845627055099257,0.16783169696736877,0.806850143713902,0.9741177605277578,40.26321049296203,0.22000026702881037,-0.47598688510924525,-0.11649999618530238,-0.5964680070253969,0.36346801465479217,-0.35648400160534877,0.12348400923474401,-0.4076000785827638,67.74196029330105,27.76684731222349,0.23998400542004705,7,-0.1100001335144043,0.565000057220459,0.9125003814697266,1.1999998092651367,-1.4600000381469727,0,-0.0845941915724443,-1.8333147897958104,14.630000114440918,1.8888865341414827,14.539999961853027,-1.9565289502927217,14.609999656677244,-0.0845941915724443
3524,2014-07-08,14.640000343322756,14.6899995803833,14.40999984741211,14.539999961853027,11127300.0,0.0068776053460859465,1.8000133515168277,-1.6666613685131029,45.077729424222696,40.02446648610732,-0.20051680794298576,0.05489402674339239,0.6814484583300047,0.8732516360953451,39.92894304111731,0.2799997329711914,-0.4505157664242372,-0.006499624252317204,-0.47864011493887126,0.46564086643423686,-0.24256986959559335,0.22957062109095894,-0.49544846229553485,72.22235467711519,30.490150168878813,0.23607024534327672,7,-0.21000051498413264,0.46499967575073065,0.8124999999999982,1.0999994277954084,-1.3800001144409197,1,-0.10860656525278589,1.2000047683761472,14.539999961853027,-1.8333147897958104,14.630000114440918,1.8888865341414827,14.539999961853027,-0.10860656525278589
3525,2014-07-09,14.329999923706055,14.529999732971193,14.210000038146973,14.289999961853027,6506200.0,-0.02117489155374852,-2.200000000000018,0.399998092658636,39.72602978338525,40.608684153905365,0.1153424072903313,0.34310631274568415,0.9670796846682244,1.180894236522473,39.71661208066175,0.430000305175783,-0.42951257514275376,-0.29150004386901784,-0.7755300772697886,0.19252998953175293,-0.5335150605694032,-0.049485027168632456,-0.17353908487701553,22.641499248756176,-18.983754522633802,0.2420150167003858,7,0.09999990463256836,0.7750000953674316,1.1225004196166992,1.4099998474121094,-1.0,2,-0.08653173605861908,1.8000133515168277,14.640000343322756,1.2000047683761472,14.539999961853027,-1.8333147897958104,14.630000114440918,-0.08653173605861908
3526,2014-07-10,14.260000228881836,14.420000076293945,14.050000190734865,14.119999885559082,6375600.0,-0.004884835673196197,-1.6428588458486386,3.5000119209403238,39.90826350291686,41.413903723511716,0.16682958042119367,0.3615475006286353,1.0065586678020786,1.2466680844790865,40.45461200515441,0.36999988555908025,-0.386304863372386,-0.3169997692108151,-0.758198932305417,0.12419939388378687,-0.537599350758116,-0.0964001876635141,0.4799995422363281,30.434806645869926,-11.578265006008849,0.22059958154730056,7,0.13499975204467773,0.809999942779541,1.2249999046325684,1.4799995422363281,-0.9300003051757812,3,-0.102384292756877,-2.200000000000018,14.329999923706055,1.8000133515168277,14.640000343322756,1.2000047683761472,14.539999961853027,-0.102384292756877
3527,2014-07-11,14.109999656677244,14.350000381469727,14.06999969482422,14.34000015258789,3069200.0,-0.010518974039059548,1.2399969482538147,-1.64285665628982,33.636356148837365,41.203908697100005,0.3120178712183055,0.4702903510365868,1.123988624192581,1.3849811336345272,40.99948749217055,0.28000068664550604,-0.3014089311159651,-0.4255003452301036,-0.8789073218600443,0.027906631399837067,-0.652203833545073,-0.19879685691513416,0.6162001228332539,9.374925494122447,-29.15530684349149,0.22670348831497014,7,0.28500032424926935,0.615000247955324,1.380000591278078,1.6300001144409197,-0.6799993515014648,4,-0.08433732171071728,-1.6428588458486386,14.260000228881836,-2.200000000000018,14.329999923706055,1.8000133515168277,14.640000343322756,-0.08433732171071728
3528,2014-07-14,13.920000076293945,14.1899995803833,13.800000190734865,14.09000015258789,7725200.0,-0.013465597803426266,1.1081108946006317,0.7391291728344327,32.59911598152648,40.41832006492197,0.5154644844150749,0.615448280770801,1.27886059734149,1.561430998068099,41.290217174667646,0.3899993896484357,-0.2860230060764408,-0.5669999122619629,-1.0659714020358333,-0.06802842248809249,-0.816485657148899,-0.3175141673750268,0.7926757114410403,13.483142455466421,-25.25776245807795,0.2494857448869355,7,0.34999990463256836,0.6649999618530273,1.570000171661377,1.8199996948242188,-0.43000030517578125,0,-0.057471277755039685,1.2399969482538147,14.109999656677244,-1.6428588458486386,14.260000228881836,-2.200000000000018,14.329999923706055,-0.057471277755039685
3529,2014-07-15,14.18000030517578,14.1899995803833,13.899999618530273,14.010000228881836,8657000.0,0.018678177259827677,2.052653241512237,-0.9999999999999896,45.66210920574588,41.19683726109609,0.2592076569473747,0.3406207829703014,0.9866745046149106,1.283507229660401,41.49455860943255,0.28999996185302734,-0.24570276938147195,-0.28649969100952255,-0.8010980278233646,0.2280986458043195,-0.5437988594164445,-0.029200522602600643,0.4961684586792021,52.05484283959924,8.417414924552112,0.25729916840692124,7,0.0899996757507342,0.4049997329711932,1.3499999046325701,1.5599994659423846,-0.6400003433227521,1,-0.0775740731873058,1.1081108946006317,13.920000076293945,1.2399969482538147,14.109999656677244,-1.6428588458486386,14.260000228881836,-0.0775740731873058
3530,2014-07-16,14.390000343322756,14.449999809265135,14.149999618530273,14.239999771118164,5846500.0,0.014809593344671912,1.22222771665226,0.8823559110951739,47.8070298353699,41.945237401534015,0.016448645290438435,0.10115310205502048,0.7436861873964116,1.0650853979831556,41.30357631868169,0.3000001907348615,-0.19755057702911927,-0.05449967384338272,-0.540491745955153,0.4314923982683876,-0.2974957098992679,0.18849636221250243,0.2511216776074221,90.76930751466507,45.28276838659299,0.24299603605588524,7,-0.12000036239624201,0.19499969482421697,0.9849996566772443,1.2649993896484357,-0.75,2,-0.07852676077004139,2.052653241512237,14.18000030517578,1.1081108946006317,13.920000076293945,1.2399969482538147,14.109999656677244,-0.07852676077004139
3531,2014-07-17,14.100000381469727,14.489999771118164,14.09000015258789,14.34000015258789,3707000.0,-0.020152880815433427,-2.076917433884752,-1.5999923706345536,44.85596772421156,42.00720742178029,0.26537838090468746,0.35584133860195344,1.0130892455703933,1.3477658226066769,41.513474103099796,0.39999961853027344,-0.17544539910370816,-0.3104996681213379,-0.7927955766400849,0.17179624039740915,-0.5516476223807114,-0.06935171386196437,0.5074767662526387,43.47831495320759,-4.366922439312319,0.24114795425937388,7,0.14499950408935547,0.4849996566772461,1.2749996185302734,1.5549993515014648,-0.23000049591064453,3,-0.05460996006607277,1.22222771665226,14.390000343322756,2.052653241512237,14.18000030517578,1.1081108946006317,13.920000076293945,-0.05460996006607277
3532,2014-07-18,14.229999542236328,14.289999961853027,13.960000038146973,14.039999961853027,5651200.0,0.00921979838649123,1.1290288839872147,-0.7916656732549731,51.04600941065309,42.25762344631879,0.08121252824320635,0.19902991365189848,0.8661581504237255,1.2160785768049465,41.64157217488827,0.3299999237060547,-0.1691770119194409,-0.1570004940032952,-0.6255075721455796,0.31150658413898924,-0.3912540330744374,0.07725304506784703,0.34517852720653686,62.318784492969655,8.25730868014979,0.23425353907114177,7,0.015000343322753906,0.29000043869018555,1.1450004577636719,1.4250001907348633,-0.7099990844726562,4,-0.06324663720887469,-2.076917433884752,14.100000381469727,1.22222771665226,14.390000343322756,2.052653241512237,14.18000030517578,-0.06324663720887469
3533,2014-07-21,14.199999809265135,14.239999771118164,14.050000190734865,14.149999618530273,4031400.0,-0.002108203368675454,1.9230678942155763,0.26315947979459886,47.13656073037181,42.48638248033536,0.06471699905452866,0.18910725534935224,0.8759492184605389,1.2414842234836012,41.72606704082009,0.189999580383299,-0.1686778122405883,-0.1555002212524439,-0.5813726677266615,0.27037222522177373,-0.3684364444895518,0.05743600198466403,0.34417114502941004,50.847476804706645,-5.462355335066221,0.21293622323710848,7,-0.03499984741210582,0.22000026702881037,1.175000190734865,1.4549999237060565,-0.7100000381469709,0,-0.05422531791774743,1.1290288839872147,14.229999542236328,-2.076917433884752,14.100000381469727,1.22222771665226,14.390000343322756,-0.05422531791774743
3534,2014-07-22,14.15999984741211,14.270000457763672,14.100000381469727,14.210000038146973,4671700.0,-0.0028168987598807815,-1.000011219755746,-1.0000000000000355,38.9162593975691,42.39640799302245,0.032931635922832214,0.19583020887128022,0.8922800222058029,1.2759721758060785,41.76561473681544,0.1700000762939453,-0.18699741235651324,-0.16800017356872488,-0.5677158419493988,0.23171549481194909,-0.36785800775906097,0.03185766062161122,0.35440427634004834,37.73583208126029,-14.731766402456678,0.1998578341903366,7,-0.014999866485595703,0.26000022888183594,1.1800003051757812,1.4600000381469727,-0.39999961853027344,1,-0.04731639007866195,1.9230678942155763,14.199999809265135,1.1290288839872147,14.229999542236328,-2.076917433884752,14.100000381469727,-0.04731639007866195
3535,2014-07-23,13.949999809265135,14.199999809265135,13.9399995803833,14.15999984741211,4508100.0,-0.014830511328384977,-1.260866680764415,4.199984741269181,36.405526916028336,42.00721503892372,0.20490833817415144,0.39289552587005083,1.070524583486625,1.4796621156339214,41.44135446412148,0.26000022888183416,-0.22025202519536435,-0.3570002079010024,-0.7901575494576374,0.07615713365563259,-0.5735788786793208,-0.14042153712268401,0.5358281571663319,1.81822280251807,-46.430987368321745,0.21657867077831774,7,0.19500017166137873,0.47000026702881037,1.3550004959106463,1.4800004959106463,-0.02999973297118963,2,-0.029390670467235314,-1.000011219755746,14.15999984741211,1.9230678942155763,14.199999809265135,1.1290288839872147,14.229999542236328,-0.029390670467235314
3536,2014-07-24,13.960000038146973,14.0,13.829999923706055,13.920000076293945,2459400.0,0.000716862295237819,1.833337306980108,-0.1904759742235487,33.97129121104774,42.04443004583599,0.16525632172589333,0.3595895249022085,1.0427374412200656,1.4611104716086043,40.907159167553374,0.1700000762939453,-0.2566198105693456,-0.3204999923706051,-0.7710190337886864,0.1300190490474762,-0.5457595130796449,-0.09524047166156535,0.4983948172566297,28.260892100052864,-15.038430294333288,0.22525952070904046,7,0.18499994277954102,0.46000003814697266,1.1725001335144043,1.4700002670288086,-0.05000019073486328,3,-0.02292261417978425,-1.260866680764415,13.949999809265135,-1.000011219755746,14.15999984741211,1.9230678942155763,14.199999809265135,-0.02292261417978425
3537,2014-07-25,13.390000343322756,13.93000030517578,13.380000114440918,13.920000076293945,8179800.0,-0.040830923586435586,1.0000000000000064,-13.250005960470117,27.6264639088036,41.49191314886678,0.6955255224459851,0.900131005905342,1.5844138577852238,2.015325303176599,40.607505704264085,0.5799999237060547,-0.27177931352126095,-0.8424996852874731,-1.4418281818358132,-0.24317118873913302,-1.1421639335616423,-0.542835437013304,1.0420587254940976,1.1236207892350423,-37.46935784869961,0.2996642482741697,7,0.5449995994567853,0.7449998855590803,1.7349998950958234,1.965000152587887,0.4600000381469709,4,0.03584761239201084,1.833337306980108,13.960000038146973,-1.260866680764415,13.949999809265135,-1.000011219755746,14.15999984741211,0.03584761239201084
3538,2014-07-28,13.239999771118164,13.4399995803833,13.100000381469727,13.420000076293945,12388400.0,-0.011202432289659559,2.090911455398247,0.33962338842454837,23.282430661140268,39.00528219946615,0.825761886829925,1.0288478812692592,1.7073103583318474,2.14755049466989,40.22932956402273,0.3399991989135742,-0.2897483593295114,-0.9455002307891842,-1.6916193213455895,-0.19938114023277898,-1.3185597760673868,-0.5724406855109816,1.1289357604361339,11.96575901874255,-21.449110549026734,0.3730595452782029,7,0.5550003051757812,0.7500004768371582,1.885000467300415,2.1150007247924787,0.7899999618530291,0,0.021148088480809735,1.0000000000000064,13.390000343322756,1.833337306980108,13.960000038146973,-1.260866680764415,13.949999809265135,0.021148088480809735
3539,2014-07-29,13.40999984741211,13.479999542236328,13.239999771118164,13.300000190734865,9351800.0,0.012839885138426155,-1.0869500317199687,-0.6111081676768434,31.451607941339844,37.18801310012949,0.5979295019400368,0.828887232664453,1.5071094788545043,1.9583477143362344,39.69277468163684,0.23999977111816406,-0.2778174010970975,-0.7295001506805416,-1.5480348256806984,0.08903452431961512,-1.1387674881806191,-0.32023281318046415,0.8574208721354228,28.18178429089514,-6.323376648219824,0.40926733750007815,7,0.38500022888183594,0.5550003051757812,1.7150003910064697,1.9450006484985334,0.7200002670288086,1,0.005965691619414404,2.090911455398247,13.239999771118164,1.0000000000000064,13.390000343322756,1.833337306980108,13.960000038146973,0.005965691619414404
3540,2014-07-30,13.619999885559082,13.720000267028807,13.470000267028807,13.479999542236328,7568400.0,0.01565995828012623,-2.1250216068330543,1.2727343661947614,37.7862524565305,36.402489181498254,0.29862174722894075,0.5701478303710701,1.2593771852874376,1.7301711624826286,40.08460222352655,0.31000041961669744,-0.24249708434148332,-0.4700001239776608,-1.2884711990151807,0.34847095105985915,-0.8792356614964216,-0.06076458645889993,0.5540272069422265,57.777747165996615,21.817616102217954,0.40923553751876013,7,0.07500028610229492,0.3000001907348633,1.505000352859497,1.7350006103515607,0.5100002288818359,2,0.01027902676204806,-1.0869500317199687,13.40999984741211,2.090911455398247,13.239999771118164,1.0000000000000064,13.390000343322756,0.01027902676204806
3541,2014-07-31,13.34000015258789,13.56999969482422,13.199999809265135,13.5,6597400.0,-0.02055798350395488,1.4666721767989468,-1.1428532503184583,36.00000416148943,34.73071082048007,0.5134756577068114,0.7964726509001743,1.5088963380475455,1.9946524627809588,40.64581595067781,0.4200000762939471,-0.2720415339133311,-0.6899998664855964,-1.5447082660580875,0.1647085330868947,-1.117354066271842,-0.26264566669935085,0.7481048030308912,28.91563773241511,-9.977426434206546,0.42735419978624517,7,0.3450002670288086,0.5799999237060547,1.6675000190734863,1.880000114440918,0.6800003051757812,3,0.043478254653058546,-2.1250216068330543,13.619999885559082,-1.0869500317199687,13.40999984741211,2.090911455398247,13.239999771118164,0.043478254653058546
3542,2014-08-01,13.390000343322756,13.470000267028807,13.260000228881836,13.3100004196167,3112200.0,0.0037481401921246604,-1.3333298012122041,-0.5000000000000111,39.84674707494171,33.92073152543228,0.37078272636991727,0.6838742208556354,1.4228877118497092,1.925115579527242,41.72453548867656,0.21000003814697088,-0.3271650464506539,-0.5779996871948221,-1.4293416777665282,0.27334230337688403,-1.003670682480676,-0.15232869190896814,0.6190562463641012,46.774196029330525,4.474160864434872,0.4256709952858533,8,0.29500007629394354,0.5299997329711896,1.4774997234344465,1.7399997711181623,0.5,4,0.038834913424678374,1.4666721767989468,13.34000015258789,-2.1250216068330543,13.619999885559082,-1.0869500317199687,13.40999984741211,0.038834913424678374
3543,2014-08-04,13.3100004196167,13.460000038146973,13.270000457763672,13.4399995803833,2653400.0,-0.005974602065335288,1.2352881778096916,-1.624991059294721,32.098763009514514,33.16323192675955,0.34783869909670884,0.7030464825588147,1.4603714714430112,1.9842765893599488,42.60897162159931,0.18999958038330078,-0.358830903694745,-0.5964996337890618,-1.451559465629492,0.2585601980513683,-1.024029549709276,-0.16896971786884762,0.6263316734127873,21.153944907017177,-19.089621377937938,0.4275299159202148,8,0.3399996757507324,0.6099996566772461,1.557499647140503,1.8199996948242188,0.5799999237060565,0,0.04057099510358819,-1.3333298012122041,13.390000343322756,1.4666721767989468,13.34000015258789,-2.1250216068330543,13.619999885559082,0.04057099510358819
3544,2014-08-05,13.050000190734865,13.350000381469727,13.010000228881836,13.199999809265135,7224700.0,-0.019534201403828444,-1.9565289502927372,1.1538506683099041,22.98386290467724,31.671935925498314,0.4848101103973139,0.8830971440781941,1.664286337155369,2.224269211538557,43.59566076076936,0.3400001525878906,-0.431235118617014,-0.7769998550415025,-1.6405322658328263,0.08653255574982133,-1.2087660604371635,-0.34523364964584147,0.81942536536984,5.633797141395235,-27.052921315047577,0.4317662053956618,8,0.4549999237060529,0.8249998092651349,1.817499876022337,2.079999923706053,0.8400001525878906,1,0.07509574926536011,1.2352881778096916,13.3100004196167,-1.3333298012122041,13.390000343322756,1.4666721767989468,13.34000015258789,0.07509574926536011
3545,2014-08-06,13.09000015258789,13.239999771118164,12.960000038146973,13.010000228881836,4249000.0,0.003065131131678056,-2.1111028694951894,-0.5333341810460053,27.354250309195848,30.93670915862588,0.3464199853306056,0.7857206629606939,1.5717003899240645,2.1630137337271798,44.25948281129598,0.2799997329711914,-0.4971775929943849,-0.6749999046325676,-1.56415077810769,0.2141509688425547,-1.119575341370128,-0.23042446789500737,0.6934828707945275,21.311506165273354,-9.596639027563935,0.44457543673756106,8,0.35500001907348633,0.7599997520446777,1.7524998188018799,2.0149998664855957,0.7699995040893537,2,0.07944995796256116,-1.9565289502927372,13.050000190734865,1.2352881778096916,13.3100004196167,-1.3333298012122041,13.390000343322756,0.07944995796256116
3546,2014-08-07,12.800000190734865,13.210000038146973,12.800000190734865,13.18000030517578,4373700.0,-0.022154313099506884,-1.1578932838761435,-4.7500059604701175,20.083699872750387,30.09862426573108,0.5079903820071685,1.0126520507946797,1.8059498480161622,2.432091460097981,44.74211457268447,0.4099998474121076,-0.5554530784680107,-0.8919998645782456,-1.8473084261226749,0.06330869696618358,-1.3696541453504594,-0.4143455838060319,0.8846648744193004,0.0,-25.82225719875553,0.47765428077221417,8,0.4600000381469709,0.9699997901916486,2.004999876022337,2.3049998283386213,0.9299993515014631,3,0.10390624249121161,-2.1111028694951894,13.09000015258789,-1.9565289502927372,13.050000190734865,1.2352881778096916,13.3100004196167,0.10390624249121161
3547,2014-08-08,12.920000076293945,12.93000030517578,12.729999542236328,12.850000381469727,6599700.0,0.009374990919604809,3.4444538634342052,-0.18420966774498929,24.193558931100526,30.199860740171108,0.35124715944543716,0.8421044229545291,1.6297996707988833,2.289099984511033,45.28372950211449,0.20000076293945135,-0.5938652824773616,-0.7125000000000004,-1.7056739634185867,0.28067396341858597,-1.2090869817092926,-0.21591301829070808,0.6408119064415185,26.02745273763131,3.231476650862678,0.496586981709293,8,0.30499982833862305,0.8149995803833008,1.8824999332427979,2.184999942779541,1.0,4,0.08513934790821276,-1.1578932838761435,12.800000190734865,-2.1111028694951894,13.09000015258789,-1.9565289502927372,13.050000190734865,0.08513934790821276
3548,2014-08-11,13.119999885559082,13.18000030517578,12.93000030517578,12.989999771118164,6367000.0,0.015479861306820109,-1.0000076294236067,1.8571525885558584,30.303033587032346,30.072241367470273,0.14799894851383932,0.6103927563963545,1.3802963368021235,2.0654414382259088,44.986300607870206,0.26000022888183416,-0.6296376919237421,-0.47250018119811976,-1.4812382315836636,0.5362378691874241,-0.9768692063908908,0.031868843994651286,0.3078821066965194,62.90319603518131,40.262158041071956,0.5043690251927718,8,0.10500001907348633,0.5899996757507324,1.6700000762939453,1.9850001335144043,0.7300004959106445,0,0.05868905979269079,3.4444538634342052,12.920000076293945,-1.1578932838761435,12.800000190734865,-2.1111028694951894,13.09000015258789,0.05868905979269079
3549,2014-08-12,13.079999923706055,13.260000228881836,13.0,13.15999984741211,3084200.0,-0.0030487776068546246,-1.1666706403134413,-0.6153834867769504,32.3886681881696,29.47250978209684,0.15227948959333482,0.5942242548453116,1.3580240307476128,2.0773180898805528,44.55345984042034,0.26000022888183594,-0.5971544406866105,-0.4575001239776615,-1.4512038797295386,0.5362036317742156,-0.9543520018536,0.03935175389827705,0.2362208765464633,66.03772226880625,39.07887152753614,0.49685187787593876,8,0.06999969482421875,0.6299996376037598,1.6875,2.0250000953674316,0.810000419616701,1,0.06192663794658482,-1.0000076294236067,13.119999885559082,3.4444538634342052,12.920000076293945,-1.1578932838761435,12.800000190734865,0.06192663794658482
3550,2014-08-13,13.260000228881836,13.300000190734865,13.109999656677244,13.109999656677244,4106400.0,0.013761491301659046,-1.5333307902115114,-1.875008940705265,36.74242957892754,29.555001495145518,-0.09404708824243357,0.34280220574278175,1.1120458683938086,1.8697959789583436,45.20145048082667,0.22000026702881037,-0.5323085542920438,-0.22099981307983363,-1.1359951670935402,0.693995540933873,-0.678497490086686,0.23649786392701877,-0.5300006866455078,92.98247081676227,63.45414834466206,0.45749767700685284,8,-0.16000032424926758,0.36999940872192383,1.5074996948242188,1.8449997901916504,0.689999580383299,2,0.04751132002763514,-1.1666706403134413,13.079999923706055,-1.0000076294236067,13.119999885559082,3.4444538634342052,12.920000076293945,0.04751132002763514
3551,2014-08-14,13.329999923706055,13.510000228881836,13.25,13.289999961853027,4471000.0,0.005279011584913285,-3.3333412806268825,0.26666539510575893,48.59812126189805,30.527376404807335,-0.18507735412887527,0.2236235359072687,0.9768108833417912,1.7770326041384088,45.45918748862371,0.26000022888183594,-0.5068546011729911,-0.112500095367432,-0.9814708047061433,0.7564706139712793,-0.5469854500367877,0.3219852593019237,-0.5886003684997565,76.92305811294918,41.99232754813154,0.43448535466935545,8,-0.21000003814697266,0.2799997329711914,1.4375,1.7750000953674316,0.23999977111816584,3,0.03975992018039243,-1.5333307902115114,13.260000228881836,-1.1666706403134413,13.079999923706055,-1.0000076294236067,13.119999885559082,0.03975992018039243
3552,2014-08-15,13.329999923706055,13.43000030517578,13.170000076293945,13.350000381469727,2851700.0,0.0,1.88888653414152,-0.5000119209403238,52.26131062661681,32.76765947337426,-0.2173389806733539,0.16099499208916157,0.9360209257748835,1.7562732138429595,45.53303317148092,0.26000022888183416,-0.5159245073699665,-0.06750011444091797,-0.8540681095382308,0.7190678806563948,-0.46078411198957525,0.3257838831077393,-0.5578563415527356,68.9654605425422,29.843874957468515,0.3932839975486565,8,-0.21000003814697266,0.2799997329711914,1.4025001525878906,1.7400002479553223,0.060000419616700995,4,0.03000747342983212,-3.3333412806268825,13.329999923706055,-1.5333307902115114,13.260000228881836,-1.1666706403134413,13.079999923706055,0.03000747342983212
3553,2014-08-18,13.43000030517578,13.4399995803833,13.300000190734865,13.34000015258789,4153600.0,0.007501904129187942,1.54547346153176,-4.499904634751008,50.520845233565716,35.82732417658409,-0.33360993904794256,0.0003693526544576997,0.7958739859345787,1.6432290750086072,45.59638707818527,0.13999938964843572,-0.49490890851015656,0.07100024223327495,-0.6197170317464646,0.7617175162130145,-0.27435839475659485,0.41635887922314474,-0.6283424571533196,84.31374748959338,41.99867284067817,0.3453586369898699,8,-0.31000041961669744,0.17999935150146662,1.1299996376037615,1.6399998664855975,0.38000011444091975,0,0.0364854623964026,1.88888653414152,13.329999923706055,-3.3333412806268825,13.329999923706055,-1.5333307902115114,13.260000228881836,0.0364854623964026
3554,2014-08-19,13.489999771118164,13.550000190734865,13.399999618530273,13.5,3011600.0,0.004467569961205564,1.7272679983353583,-0.11111346585851956,46.327679354130616,37.93548295935462,-0.36278223454530867,-0.1184726321395857,0.7075254527099624,1.570242647726218,45.64516894810243,0.15000057220459162,-0.4912518312953278,0.16449971199035573,-0.41937021556408993,0.7483696395448014,-0.1274352517868671,0.45643467576757857,-0.6600082278613293,86.36355754767253,44.104012381717546,0.2919349637772228,8,-0.34999990463256836,0.11999988555908203,0.9375002384185791,1.455000400543213,0.23000049591064275,1,0.026686480093373932,1.54547346153176,13.43000030517578,1.88888653414152,13.329999923706055,-3.3333412806268825,13.329999923706055,0.026686480093373932
3555,2014-08-20,13.539999961853027,13.729999542236328,13.460000038146973,13.520000457763672,4317700.0,0.003706463423514217,-2.8571263138534477,-1.9999046347510967,56.49350046166509,41.98101635812292,-0.3824565044384478,-0.21161342688511198,0.6294950915117248,1.5054983421053336,45.112887662410486,0.26999950408935547,-0.45917560300170734,0.2349998950958252,-0.2814453870804634,0.7514451772721138,-0.023222745992319105,0.4932225361839695,-0.6668078997475106,66.07147114621544,21.210091342126233,0.25822264108814413,8,-0.3100004196166992,0.06999969482421875,0.8875000476837158,1.4050002098083496,0.09000015258789062,2,0.025849363549173,1.7272679983353583,13.489999771118164,1.54547346153176,13.43000030517578,1.88888653414152,13.329999923706055,0.025849363549173
3556,2014-08-21,13.640000343322756,13.65999984741211,13.470000267028807,13.550000190734865,7926600.0,0.007385552566577802,1.9230893378524188,4.500119212245482,57.86163446566655,45.721913639741366,-0.3919946569081745,-0.35501856949570154,0.4917325064407496,1.3860761752046358,44.33303988885734,0.18999958038330256,-0.3729209360610728,0.35100026130676376,-0.09503017135431868,0.7970306939678462,0.12798504497622254,0.574015477637305,-0.6982636828067736,83.92869915293237,37.68545202193327,0.22301521633054106,8,-0.310000419616701,-0.03000068664550959,0.7874996662139875,1.3049998283386213,-0.060000419616700995,3,0.022727233001437197,-2.8571263138534477,13.539999961853027,1.7272679983353583,13.489999771118164,1.54547346153176,13.43000030517578,0.022727233001437197
3557,2014-08-22,13.869999885559082,13.9399995803833,13.380000114440918,13.600000381469727,12827900.0,0.016862136103165115,1.7317120826209833,2.999989403636672,66.0919407932599,49.69845888487775,-0.5286593617275823,-0.5767860718358353,0.23263476520427773,1.1306098807464444,42.40457103278663,0.5599994659423828,-0.299206971528136,0.5569998264312748,0.04179528074808836,1.0722043721144612,0.29939755358968156,0.814602099272868,-0.8652021945054731,89.06253725293848,38.00794071911602,0.25760227284159304,8,-0.40000009536743164,-0.3600001335144043,0.5450000762939453,1.075000286102295,-0.3900003433227539,4,-0.021629429935843825,1.9230893378524188,13.640000343322756,-2.8571263138534477,13.539999961853027,1.7272679983353583,13.489999771118164,-0.021629429935843825
3558,2014-08-25,13.520000457763672,13.93000030517578,13.5,13.90999984741211,5675100.0,-0.025234277626766,1.0000000000000082,-1.4444448369037317,62.84154457804577,53.08211181708622,-0.12957955121686027,-0.2157982286558262,0.5504808996999575,1.4523697882528488,39.9970415843047,0.4300003051757795,-0.17923925929622087,0.19300036430358958,-0.32902399331520726,0.7150247219223864,-0.06801181450580884,0.454012543112988,-0.4216825777770943,25.000085149573742,-30.486314437772528,0.2610121788093987,8,0.0049991607666015625,-0.020000457763671875,0.862499475479126,1.424999713897705,-0.15000057220458984,0,-0.00961539275438894,1.7317120826209833,13.869999885559082,1.9230893378524188,13.640000343322756,-2.8571263138534477,13.539999961853027,-0.00961539275438894
3559,2014-08-26,13.489999771118164,13.56999969482422,13.4399995803833,13.539999961853027,4505300.0,-0.0022189856235012018,1.363645821592944,0.12820581791149888,60.989002351698396,55.7761754585052,-0.03945316941826782,-0.18919708111890898,0.5569881336692664,1.4592583018089638,37.71450498569118,0.13000011444091975,-0.07013772921346728,0.15899968147277832,-0.3669140053860076,0.6849133683315642,-0.10395716195661464,0.4219565249021713,-0.30751372109191344,19.64281456807027,-38.507243374280534,0.262956843429393,8,0.06500005722045898,0.010000228881835938,0.8025002479553223,1.455000400543213,-0.3499994277954084,1,0.0237213234935445,1.0000000000000082,13.520000457763672,1.7317120826209833,13.869999885559082,1.9230893378524188,13.640000343322756,0.0237213234935445
3560,2014-08-27,13.760000228881836,13.800000190734865,13.449999809265135,13.449999809265135,7166700.0,0.020014860070030283,-1.258063920703623,-6.199984741269181,76.66666490060328,58.89490252947246,-0.25822503985758516,-0.4723910207630091,0.2584101743521998,1.166523050704079,36.383600953832165,0.3500003814697301,0.02268400465274567,0.4220001220703118,-0.1234731077693958,0.9674733519100194,0.149263507150458,0.6947367369901656,-0.5017628258198812,67.8572280067166,2.254437521831065,0.2727366149198537,8,-0.2050004005432129,-0.2950005531311035,0.5224997997283936,1.184999942779541,-0.5799999237060565,2,-0.002906973923522904,1.363645821592944,13.489999771118164,1.0000000000000082,13.520000457763672,1.7317120826209833,13.869999885559082,-0.002906973923522904
3561,2014-08-28,13.920000076293945,13.93000030517578,13.649999618530273,13.649999618530273,5423400.0,0.011627895694091173,-1.0740756439056651,0.8709680396481819,77.17391078999472,61.662969214292225,-0.3640118183110541,-0.6184173826523018,0.0727147336210816,0.9865637090794834,34.69658955789427,0.28000068664550604,0.11886350416797598,0.5529999732971191,-0.051408381161209604,1.1574083277554479,0.25079579606795477,0.8552041505262835,-0.5935864554998567,96.42865657814517,24.75326057465479,0.3022041772291641,8,-0.3000001907348633,-0.5550003051757812,0.3624999523162842,1.0250000953674316,-0.7700004577636719,3,-0.020833330478704726,-1.258063920703623,13.760000228881836,1.363645821592944,13.489999771118164,1.0000000000000082,13.520000457763672,-0.020833330478704726
3562,2014-08-29,13.90999984741211,14.119999885559082,13.8100004196167,13.899999618530273,6451700.0,-0.0007184072433208399,-2.263175858815026,0.03703782195283912,73.93938448147011,64.26502913072605,-0.294004179393653,-0.5981290317154127,0.05895240940830959,0.9729905583375604,33.108555059219505,0.3099994659423828,0.19751784432904174,0.5169997692108161,-0.1344794653619541,1.1684790037835864,0.1912601519244319,0.8427393864972004,-0.5222276306590992,69.11765530859765,-3.515869929379676,0.32573961728638484,8,-0.15999984741210938,-0.4850001335144043,0.3725001811981201,1.0350003242492676,-0.869999885559082,4,-0.023723934387206325,-1.0740756439056651,13.920000076293945,-1.258063920703623,13.760000228881836,1.363645821592944,13.489999771118164,-0.023723934387206325
3563,2014-09-02,13.850000381469727,13.960000038146973,13.800000190734865,13.9399995803833,4512800.0,-0.004313405219306676,1.4615339471077744,-8.99971390425329,73.05390486785043,67.23460974336157,-0.18792467298725768,-0.5223826778061564,0.0898112574188179,1.0101058149899664,31.42115012916499,0.1599998474121076,0.23474372721605086,0.43000030517578125,-0.2510824246394918,1.1110830349910543,0.08945894026814472,0.7705416700834178,-0.3743608444599875,60.294208394574156,-12.629452015656597,0.3405413649076362,9,-0.10000038146972656,-0.4250006675720215,0.18499970436096191,0.8849997520446777,-0.5,1,-0.026714861302706727,-2.263175858815026,13.90999984741211,-1.0740756439056651,13.920000076293945,-1.258063920703623,13.760000228881836,-0.026714861302706727
3564,2014-09-03,14.029999732971193,14.15999984741211,14.020000457763672,14.119999885559082,5132000.0,0.01299634271074046,-1.5454734615317924,1.0000105964755925,73.05388947993887,69.07465296761421,-0.3165592073350556,-0.658984998442099,-0.1139693733964453,0.818734592268644,29.437183501996177,0.3099994659423828,0.27116738137057084,0.5609996795654322,-0.14842257814534854,1.2704219372762129,0.20628855071004182,0.9157108084208225,-0.47703695413553326,81.69012571038688,10.836822838030585,0.3547111288553904,9,-0.2599997520446795,-0.5850000381469744,-0.1374995708465594,0.5650005340576154,-0.8999996185302752,2,-0.047042042763627334,1.4615339471077744,13.850000381469727,-2.263175858815026,13.90999984741211,-1.0740756439056651,13.920000076293945,-0.047042042763627334
3565,2014-09-04,14.130000114440918,14.149999618530273,13.949999809265135,14.029999732971193,5395400.0,0.0071276110743407894,1.8571525885558837,-1.1111134658585196,73.52942001448463,70.81551802859401,-0.36215081552136574,-0.7136663316640757,-0.22611844138032566,0.7130975605238881,27.17542147908885,0.1999998092651385,0.3112665235819456,0.6090000629425045,-0.13506839366747236,1.3530685195524814,0.23696583463751608,0.981034291247493,-0.49205214600455527,94.11770205731767,23.03943773607486,0.3720342283049887,9,-0.3600001335144043,-0.6850004196166992,-0.25,0.4650001525878906,-1.9400005340576172,3,-0.07006367750177,-1.5454734615317924,14.029999732971193,1.4615339471077744,13.850000381469727,-2.263175858815026,13.90999984741211,-0.07006367750177
3566,2014-09-05,14.130000114440918,14.25,14.100000381469727,14.119999885559082,5174700.0,0.0,-5.0000762951094835,0.10000190734135866,73.52942001448463,71.6419046087301,-0.31886709858210693,-0.6418238488145853,-0.2423861543356125,0.703890908879373,24.66308610231832,0.14999961853027344,0.3606534474695575,0.5425000667572029,-0.16718854712019926,1.252188680634605,0.1876557598185027,0.897344373695903,-0.4189648829479502,73.33334746184761,1.905712561404215,0.3548443069387007,9,-0.2850003242492676,-0.6400003433227539,-0.32249999046325684,0.4650001525878906,-2.4600000381469727,4,-0.06723282389037177,1.8571525885558837,14.130000114440918,-1.5454734615317924,14.029999732971193,1.4615339471077744,13.850000381469727,-0.06723282389037177
3567,2014-09-08,14.020000457763672,14.1899995803833,13.989999771118164,14.130000114440918,3710700.0,-0.00778483055812762,-1.3529246770149053,-10.99971390425329,67.2514756863113,72.13189695409292,-0.20713466210029807,-0.4692481382498972,-0.1457545319582998,0.8029927679054705,21.76266404476447,0.19999980926513672,0.3871872140899004,0.37750039100646937,-0.2831811569537326,1.0381819389666713,0.047159617026368394,0.7078411649865703,-0.2227308633095788,48.88896895047017,-20.04494422079253,0.33034077398010087,9,-0.17500066757202148,-0.5300006866455078,-0.2175002098083496,0.5749998092651367,-2.1200008392333984,0,-0.06205426610750431,-5.0000762951094835,14.130000114440918,1.8571525885558837,14.130000114440918,-1.5454734615317924,14.029999732971193,-0.06205426610750431
3568,2014-09-09,13.890000343322756,14.0,13.850000381469727,13.989999771118164,4026400.0,-0.009272475762932553,1.4999960263532255,0.9090885446017369,61.235972814920245,72.15933811667313,-0.021378833754029714,-0.29365984687893487,-0.025428235367211727,0.9202704833816018,19.66062625025015,0.1700000762939453,0.40267342304667686,0.2090002536773703,-0.4120312184333148,0.8300317257880554,-0.10151548237797314,0.5195159897327137,0.3599996566772443,10.000000000000444,-54.38575645488639,0.3105157360553427,9,-0.04000043869018732,-0.4000005722045916,-0.08750009536743342,0.7049999237060529,-1.9800004959106463,1,-0.06119513034269597,-1.3529246770149053,14.020000457763672,-5.0000762951094835,14.130000114440918,1.8571525885558837,14.130000114440918,-0.06119513034269597
3569,2014-09-10,13.890000343322756,13.920000076293945,13.779999732971193,13.850000381469727,2909100.0,0.0,1.8000228883145262,-0.4000019073595717,60.115620638179244,70.32033319862603,0.04618507738491573,-0.24228743275401676,-0.040137182252067305,0.9021497662495701,17.694840015616958,0.14000034332275213,0.3822925854406858,0.1685002326965357,-0.39000440555607874,0.7270048709491501,-0.11075208642977152,0.4477525518228429,0.3519996643066392,23.404371884073942,-39.08406265228062,0.27925231912630705,9,0.059999465942381036,-0.4000005722045916,-0.1050002574920672,0.7049999237060529,-1.7400007247924822,2,-0.03887688614151974,1.4999960263532255,13.890000343322756,-1.3529246770149053,14.020000457763672,-5.0000762951094835,14.130000114440918,-0.03887688614151974
3570,2014-09-11,13.890000343322756,13.949999809265135,13.779999732971193,13.779999732971193,2254800.0,0.0,-2.090893327784649,2.7500178814103635,57.66871560481122,68.15308928916117,0.07438749996441807,-0.20308150871681008,-0.06417600505741738,0.8808113172336238,15.829518730306019,0.17000007629394176,0.3946898693915646,0.13700022697448944,-0.3815443916954635,0.6555448456444424,-0.12227208236048703,0.3962725363094659,0.33351965332031064,23.404371884073942,-34.869523018726966,0.25927230933497614,9,0.12499952316284002,-0.4000005722045916,-0.2000002861022967,0.6599998474121076,-1.7400007247924822,3,-0.054715637875933365,1.8000228883145262,13.890000343322756,1.4999960263532255,13.890000343322756,-1.3529246770149053,14.020000457763672,-0.054715637875933365
3571,2014-09-12,13.859999656677244,13.9399995803833,13.75,13.789999961853027,3893800.0,-0.002159876594958754,-1.5333341810459926,0.6363573311138693,49.65034172210864,65.45430676034324,0.1061442808459443,-0.1384364150470354,-0.05680173563017199,0.8892421453268238,14.687436534363519,0.18999958038330078,0.4162195780311091,0.0804995536804185,-0.39978440403357673,0.5607835113944137,-0.15964242517658,0.320641532537417,0.3457795294189463,24.999945813907214,-28.165760482413322,0.24014197885699803,9,0.14000034332275568,-0.36999988555908025,-0.21249961853027166,0.6650004386901873,-1.3899993896484375,4,-0.12049062897987861,-2.090893327784649,13.890000343322756,1.8000228883145262,13.890000343322756,1.4999960263532255,13.890000343322756,-0.12049062897987861
3572,2014-09-15,13.729999542236328,13.869999885559082,13.600000381469727,13.850000381469727,4005100.0,-0.009379517868767562,2.374997019764919,-1.7143051771117601,58.67764100575514,63.85694410899932,0.2323615070582168,0.024313745886999527,0.04569342337853399,0.9963781251440587,13.107287673293854,0.26999950408935547,0.3812494037090204,-0.06950054168701136,-0.5018978102332561,0.36289672685923335,-0.2856991759601346,0.14669809258611188,0.4484328926940915,32.499821185895144,-23.22778635511471,0.2161986342731225,9,0.19500064849853516,-0.23999977111816406,-0.21499943733215332,0.7150006294250488,-0.9799995422363281,0,-0.15003638271111353,-1.5333341810459926,13.859999656677244,-2.090893327784649,13.890000343322756,1.8000228883145262,13.890000343322756,-0.15003638271111353
3573,2014-09-16,13.920000076293945,13.979999542236328,13.68000030517578,13.729999542236328,5870200.0,0.013838349627990576,-1.0689673316101236,-1.5833267106413416,65.69343218126762,63.03911552025808,0.05960248215204622,-0.13396339383267275,-0.16726991808517866,0.7829491484948257,11.615355383007515,0.29999923706054865,0.3352222140217975,0.09600000381469798,-0.3024391383788707,0.49443914600826666,-0.10321956728208548,0.29521957491148143,0.21215779435961934,84.21063198630722,22.930490570147207,0.19921957109678415,9,0.005000114440917969,-0.3299999237060547,-0.4400002956390381,0.48999977111816406,-1.2399997711181658,1,-0.14511497461869816,2.374997019764919,13.729999542236328,-1.5333341810459926,13.859999656677244,-2.090893327784649,13.890000343322756,-0.14511497461869816
3574,2014-09-17,13.850000381469727,14.09000015258789,13.8100004196167,13.890000343322756,9179000.0,-0.005028713681074604,-3.6666666666666665,-0.21052552326457794,53.84616011620154,60.85208664267107,0.1132987135448218,-0.03753493841972144,-0.12474368098949107,0.8291948407966103,10.634054235302493,0.2799997329711914,0.2997120937241924,0.008000278472900746,-0.358123113277502,0.3741236702233035,-0.17506141740230063,0.19106197434810213,-0.25,51.020431995204376,-9.038301482302359,0.18306169587520096,9,0.07499980926513672,-0.22500038146972656,-0.38250064849853516,0.5599994659423828,-0.9600000381469709,2,-0.1400722368681805,-1.0689673316101236,13.920000076293945,2.374997019764919,13.729999542236328,-1.5333341810459926,13.859999656677244,-0.1400722368681805
3575,2014-09-18,13.890000343322756,13.949999809265135,13.8100004196167,13.9399995803833,3557200.0,0.0028880838087590455,3.0000000000001523,1.2499821185894144,48.57144154658707,58.07897792401579,0.03986705391190348,-0.05266971292263456,-0.18232497163471528,0.7679870602819729,10.302569025197144,0.13999938964843572,0.2699141980930122,0.030500221252443893,-0.3071994366207438,0.36819987912563157,-0.13834960768414994,0.19935005018903773,-0.2801999664306667,59.18369332933734,3.5716135250686207,0.16884982893659353,9,0.004999637603757989,-0.21000051498413264,-0.46000075340271174,0.5199995040893537,-0.8600006103515625,3,-0.12527002748628013,-3.6666666666666665,13.850000381469727,-1.0689673316101236,13.920000076293945,2.374997019764919,13.729999542236328,-0.12527002748628013
3576,2014-09-19,13.949999809265135,13.979999542236328,13.770000457763672,13.920000076293945,5409600.0,0.004319615871803961,3.666687859617891,-0.6000038147554599,51.81818103002074,56.36416740665017,-0.05403271199518933,-0.09302336622290497,-0.2573144116080268,0.6845182974643027,9.89279004573425,0.20999908447265625,0.22664836553061463,0.07499971389770366,-0.24843582005949116,0.3984352478548985,-0.08671805308089375,0.23671748087630107,-0.33059543685912907,71.42848801678431,16.800842401041805,0.16171776697859763,9,-0.10499954223632635,-0.2399997711181623,-0.5850000381469709,0.46000003814697443,-0.9200000762939418,4,-0.12903227350149205,3.0000000000001523,13.890000343322756,-3.6666666666666665,13.850000381469727,-1.0689673316101236,13.920000076293945,-0.12903227350149205
3577,2014-09-22,13.56999969482422,13.869999885559082,13.5600004196167,13.859999656677244,4570500.0,-0.027240151945273183,-1.0000061527670532,-9.666751438472017,40.140821422479064,54.020261696378924,0.2854388938929393,0.2775808227064829,0.10780674009122748,1.0387608431070294,10.347311962552888,0.3899993896484357,0.1613365975196217,-0.29000039100646724,-0.6410590376246699,0.06105825561173539,-0.46552971431556855,-0.11447106769736592,0.5200004577636701,1.8866566500826571,-49.87514056174324,0.17552932330910173,9,0.2550005912780744,0.14000034332275213,-0.20499992370605646,0.8400001525878888,-0.5,0,-0.08106112398918974,3.666687859617891,13.949999809265135,3.0000000000001523,13.890000343322756,-3.6666666666666665,13.850000381469727,-0.08106112398918974
3578,2014-09-23,13.390000343322756,13.630000114440918,13.390000343322756,13.539999961853027,4832500.0,-0.013264506672768683,-2.200005086276008,0.5172401319359264,27.46481143442,50.392394007072326,0.432540825140439,0.4715164203504649,0.2766539401615642,1.1918541023510638,11.0375181963864,0.2399997711181623,0.08633126044920125,-0.4634997367858862,-0.8445938218315465,-0.08240565174022585,-0.6540467793087164,-0.272952694263056,0.6893998146057108,0.0,-45.994223182541276,0.19054704252283042,9,0.3499999046325666,0.38499975204467596,-0.02500057220459162,1.0199995040893537,-0.41000080108642756,1,-0.04779688774555613,-1.0000061527670532,13.56999969482422,3.666687859617891,13.949999809265135,3.0000000000001523,13.890000343322756,-0.04779688774555613
3579,2014-09-24,13.8100004196167,13.920000076293945,13.5600004196167,13.729999542236328,17087300.0,0.031366696454446785,1.3999961853051597,-0.5333405388909438,40.80460526099434,48.51860396887046,-7.069672900428259e-07,0.08086519420096394,-0.15822965005029133,0.7474364080749041,11.347640653870855,0.5299997329711896,0.038112300808176514,-0.05949969291686941,-0.40116590674629116,0.28216652091255234,-0.2303327998315794,0.11133341399784058,0.2418237457275385,71.18655026436203,29.987494528244085,0.17083310691471054,9,-0.07000017166137695,0.004999637603759766,-0.44500064849853516,0.25499916076660156,-1.1100006103515643,2,-0.08182477046385805,-2.200005086276008,13.390000343322756,-1.0000061527670532,13.56999969482422,3.666687859617891,13.949999809265135,-0.08182477046385805
3580,2014-09-25,13.720000267028807,13.829999923706055,13.56999969482422,13.739999771118164,10142200.0,-0.006517027505665407,1.6000047683761118,-0.2499910594013597,38.79781790969164,47.31276798971301,0.07079368489198501,0.17677852697912932,-0.0912356514924717,0.8109703330238673,11.626413923023787,0.26000022888183416,0.006604926831164093,-0.14749984741211186,-0.49231865181548606,0.19731895699126234,-0.31990924961379896,0.02490955478957524,0.3053509454345722,55.93226640200778,18.02145718860678,0.17240940220168677,9,0.019999980926515448,0.09499979019165217,-0.3450005054473859,0.32999944686889826,-0.28000068664550604,3,-0.060495620083963364,1.3999961853051597,13.8100004196167,-2.200005086276008,13.390000343322756,-1.0000061527670532,13.56999969482422,-0.060495620083963364
3581,2014-09-26,13.630000114440918,13.829999923706055,13.609999656677244,13.779999732971193,2755500.0,-0.006559777757743412,-1.315785775234629,7.500166897143097,39.226512350606384,45.15153147247426,0.1393964265874228,0.2571213939864663,-0.0164128037405753,0.8818554706088815,11.51778424141706,0.22000026702881037,-0.026127414973776908,-0.22300000190734792,-0.5825962791830257,0.13659627536832986,-0.4027981405451868,-0.04320186326950903,0.3699370632568364,45.28299849751217,8.39895087202595,0.17979813863783922,9,0.1100001335144043,0.18499994277954102,-0.21000051498413086,0.4199995994567871,-0.10000038146972479,4,-0.04402057053792885,1.6000047683761118,13.720000267028807,1.3999961853051597,13.8100004196167,-2.200005086276008,13.390000343322756,-0.04402057053792885
3582,2014-09-29,13.579999923706055,13.65999984741211,13.489999771118164,13.529999732971193,2268000.0,-0.003668392539622034,-1.6153834867769505,-0.33333545261496583,41.04045286838132,42.41231154882023,0.18537581141989534,0.29632388439900303,0.013325249738169731,0.9135332089429049,10.857254172914377,0.1700000762939453,-0.05625436045672316,-0.25650019645690847,-0.6348776690404954,0.12187727612667842,-0.4456889327487019,-0.06731146016511502,0.3955397806166996,35.84899549253683,-4.252469021667082,0.189188736291793,9,0.16000032424926758,0.2350001335144043,-0.1100001335144043,0.4699997901916504,-0.07999992370605469,0,-0.04050075064983971,-1.315785775234629,13.630000114440918,1.6000047683761118,13.720000267028807,1.3999961853051597,13.8100004196167,-0.04050075064983971
3583,2014-09-30,13.479999542236328,13.59000015258789,13.420000076293945,13.59000015258789,3659000.0,-0.007363798382293063,2.0908933277847135,-2.200003814682792,38.79779769085845,40.740271279337676,0.24182938907682683,0.387026514642816,0.09245084842970996,0.9931662568368083,10.290687289373418,0.1700000762939453,-0.0726895150529927,-0.3380005359649658,-0.7484227972902655,0.07242172536033387,-0.5432116666276148,-0.13278940530231687,0.4721185876464258,11.999893188476562,-28.965546894841218,0.20521113066264976,9,0.2050004005432129,0.34000062942504883,0.010000228881835938,0.570000171661377,0.22000026702880682,1,-0.030415419980354796,-1.6153834867769505,13.579999923706055,-1.315785775234629,13.630000114440918,1.6000047683761118,13.720000267028807,-0.030415419980354796
3584,2014-10-01,13.369999885559082,13.43000030517578,13.18000030517578,13.43000030517578,6746800.0,-0.00816021219678742,7.333275053644298,0.5454553336107482,36.59793003571845,39.40988111146338,0.30908410285537613,0.4690962184439833,0.1811566395213191,1.0806747934281518,9.433612851141863,0.29999923706054865,-0.09756484510781327,-0.41500020027160645,-0.8584557421872834,0.028455341644070486,-0.6367279712294458,-0.1932724293137671,0.5596335328612714,29.23072182917795,-13.379564202469002,0.2217277709578387,10,0.21000003814697266,0.3450002670288086,0.1424999237060547,0.6149997711181641,0.0,2,-0.029169809024754967,2.0908933277847135,13.479999542236328,-1.6153834867769505,13.579999923706055,-1.315785775234629,13.630000114440918,-0.029169809024754967
3585,2014-10-02,13.140000343322756,13.390000343322756,13.010000228881836,13.350000381469727,5150200.0,-0.017202658504488766,1.6206907891491382,3.4999761583089035,33.17758133863826,37.33870336797643,0.47104331892249895,0.6546909671158456,0.393520632676827,1.2840626885808941,8.990351115202014,0.38000011444091975,-0.15939885189155767,-0.5954997539520246,-1.0943606784839908,-0.09663882942005841,-0.8449302162180068,-0.3460692916860424,0.7446550883029239,15.853678392988616,-27.78688994947137,0.24943046226598298,10,0.32499980926513494,0.4899997711181623,0.38749957084655584,0.744999408721922,0.2399997711181623,3,-0.03348558010359659,7.333275053644298,13.369999885559082,2.0908933277847135,13.479999542236328,-1.6153834867769505,13.579999923706055,-0.03348558010359659
3586,2014-10-03,13.18000030517578,13.329999923706055,13.050000190734865,13.210000038146973,4516500.0,0.003044137047785611,1.0740759055507347,0.1428558453413115,36.58537946947763,36.943654262087385,0.3468025121677911,0.569045469301015,0.33566393138613115,1.22459873988098,8.25241750619589,0.27999973297118963,-0.19869535989775677,-0.5079998016357443,-1.0291160788342708,0.01311647556278217,-0.7685579402350076,-0.24744166303648107,0.6346827102303934,26.153873240469583,-18.115353533867445,0.26055813859926363,10,0.28499984741211115,0.4499998092651385,0.32999944686889826,0.7049994468688983,0.38999938964844105,4,0.019726803428480988,1.6206907891491382,13.140000343322756,7.333275053644298,13.369999885559082,2.0908933277847135,13.479999542236328,0.019726803428480988
3587,2014-10-06,13.149999618530273,13.3100004196167,13.06999969482422,13.170000076293945,5678000.0,-0.0022762280691089876,-1.666670198787809,0.6666878596178516,29.629610941120276,37.184187540609635,0.34750470336677886,0.5591962646504083,0.36546670589754626,1.2330069888065367,7.92744465512104,0.2400007247924787,-0.2386897914408035,-0.4945004463195808,-1.0434315698987735,0.054430677259611926,-0.768966008109178,-0.22003488452998354,0.6003087739539517,24.137828976575783,-14.456177475307413,0.2744655617895964,10,0.3150005340576172,0.48000049591064453,0.3425002098083496,0.7350001335144043,0.1900005340576172,0,0.028897347944059515,1.0740759055507347,13.18000030517578,1.6206907891491382,13.140000343322756,7.333275053644298,13.369999885559082,0.028897347944059515
3588,2014-10-07,13.039999961853027,13.239999771118164,13.029999732971193,13.100000381469727,6606400.0,-0.008364993145873578,-4.24994337620866,2.9999523173755485,29.01552611956693,35.87428985822881,0.4499530769651443,0.634797347837921,0.47882187091160944,1.3223117505391517,8.175836470242206,0.21000003814697088,-0.29571935507871494,-0.5620000839233406,-1.160299516601457,0.036299348754775806,-0.8611498002623996,-0.2628503675842815,0.6510837775430058,7.14279226706512,-28.645069595461067,0.2991497163390582,10,0.38000011444091797,0.5900001525878906,0.5474998950958252,0.8449997901916504,0.28999996185302734,1,0.0352760766482092,-1.666670198787809,13.149999618530273,1.0740759055507347,13.18000030517578,1.6206907891491382,13.140000343322756,0.0352760766482092
3589,2014-10-08,13.350000381469727,13.390000343322756,13.0,13.109999656677244,6072900.0,0.023773038383709144,1.4374972060379223,-3.9999841055392493,37.72727253023243,35.75534037162223,0.07581209036819381,0.2975212794356601,0.17036792585871297,0.9909735683309115,8.447258484483628,0.3900003433227557,-0.30080418522316066,-0.22499966621398926,-0.8172834112325607,0.36728407880458214,-0.5211415387232741,0.07114220629529555,0.28659667708517134,89.74360855371708,54.56405539135562,0.29614187250928564,10,0.06499958038330078,0.27499961853027344,0.23749947547912598,0.45999956130981445,-0.4500007629394531,2,0.0262171848535091,-4.24994337620866,13.039999961853027,-1.666670198787809,13.149999618530273,1.0740759055507347,13.18000030517578,0.0262171848535091
3590,2014-10-09,13.130000114440918,13.350000381469727,13.039999961853027,13.350000381469727,4338100.0,-0.016479420280330226,1.8181822122616358,-0.9166650109870829,32.62712960268962,35.02207562185371,0.22721348192538393,0.4823976608787728,0.3826201654220629,1.1835096842473583,8.634424663506383,0.3100004196166992,-0.27567388296410655,-0.4069999217987057,-1.0115824051968172,0.1975825615994058,-0.7092911634977614,-0.10470868009964995,0.44293723825849085,33.33333333333318,2.6258802762742057,0.3022912416990559,10,0.19999980926513672,0.49499988555908203,0.47749972343444824,0.6749997138977051,0.010000228881837714,3,0.01827873336072572,1.4374972060379223,13.350000381469727,-4.24994337620866,13.039999961853027,-1.666670198787809,13.149999618530273,0.01827873336072572
3591,2014-10-10,12.1899995803833,12.960000038146973,12.079999923706055,12.869999885559082,17568800.0,-0.07159181461268727,1.0465104416174305,3.090906726430185,26.369869389122726,33.392010790824976,1.0521093931023664,1.3606313615962833,1.3128166454386907,2.0958896813741035,9.781991021361925,1.0500001907348633,-0.3279998723436073,-1.263500452041626,-2.097874640707893,-0.429126263375359,-1.6806875463747595,-0.8463133577084925,1.3256440370461675,8.396917667357037,-24.883949600277155,0.4171870943331339,10,0.6450004577636719,0.9750003814697266,1.4175002574920654,1.5900001525878906,0.8500003814697266,4,0.09762104799188176,1.8181822122616358,13.130000114440918,1.4374972060379223,13.350000381469727,-4.24994337620866,13.039999961853027,0.09762104799188176
3592,2014-10-13,11.670000076293945,12.260000228881836,11.649999618530273,12.18000030517578,13606700.0,-0.04265787711151048,-1.2181794221786038,0.7499999999999973,23.619637375711463,31.70554853358642,1.4222476919379154,1.811251709267058,1.8151556152576873,2.582250066364331,11.776002550824414,0.6100006103515625,-0.3890827966257415,-1.6804999828338616,-2.8228978844327575,-0.5381020812349657,-2.2516989336333086,-1.1093010320344145,1.6800003051757812,1.149451116812448,-34.84000363759613,0.5711989507994476,10,0.869999885559082,1.2499995231628418,1.997499704360962,2.064999580383301,1.8099994659423828,0,0.1628105917831031,1.0465104416174305,12.1899995803833,1.8181822122616358,13.130000114440918,1.4374972060379223,13.350000381469727,0.1628105917831031
3593,2014-10-14,11.899999618530273,12.1899995803833,11.710000038146973,11.899999618530273,8071400.0,0.019708615315568112,-1.5263189595892164,-0.0,18.892501667376408,29.738278714881748,1.0555589407954855,1.4990147300281542,1.5723830627958453,2.317212248720777,13.499240033343815,0.5199995040893555,-0.44809120314493,-1.3495004177093506,-2.628866852411061,-0.07013398300763996,-1.989183635060206,-0.7098172003584953,1.2120006561279304,14.367810107080029,-16.460196561424567,0.639683217350855,10,0.6200003623962402,0.9700002670288086,1.7675001621246338,1.8350000381469727,1.4700002670288086,1,0.12100845211921674,-1.2181794221786038,11.670000076293945,1.0465104416174305,12.1899995803833,1.8181822122616358,13.130000114440918,0.12100845211921674
3594,2014-10-15,11.90999984741211,11.989999771118164,11.649999618530273,11.720000267028807,7276000.0,0.0008403553951601417,-1.0606015068014139,100.0,19.732441791593132,28.244374320765623,0.9126535462937628,1.4084336169977316,1.5578445422851779,2.267086032120371,14.963261022033725,0.3400001525878906,-0.5170118200956324,-1.2425001621246334,-2.6205367318239947,0.13553640757472785,-1.931518446974314,-0.5534818772749528,0.997320335388185,15.294124246878122,-11.847851198635942,0.6890182848496804,10,0.6100001335144043,0.9600000381469727,1.7599999904632568,1.8249998092651367,1.3900003433227557,2,0.11922754781583755,-1.5263189595892164,11.899999618530273,-1.2181794221786038,11.670000076293945,1.0465104416174305,12.1899995803833,0.11922754781583755
3595,2014-10-16,12.149999618530273,12.25,11.720000267028807,11.779999732971193,6702900.0,0.020151114541811843,-1.1632694369999195,1.947372119520725,26.43311569920867,27.116345012957957,0.5782646204121846,1.08713136209985,1.3147122124907504,1.990024224453256,16.12698468534569,0.5299997329711932,-0.5751615154297163,-0.915500354766845,-2.316995639383011,0.4859949298493209,-1.616247997074927,-0.21475271245876293,0.5812956852722184,38.16792670542029,12.770405588130018,0.7007476423080826,10,0.37000036239624023,0.7200002670288086,1.570000171661377,1.5850000381469727,1.8400001525878906,3,0.06172839699979549,-1.0606015068014139,11.90999984741211,-1.5263189595892164,11.899999618530273,-1.2181794221786038,11.670000076293945,0.06172839699979549
3596,2014-10-17,12.149999618530273,12.449999809265135,12.140000343322756,12.229999542236328,5223500.0,0.0,-5.200083924620581,-0.21621607689194972,26.860837628468204,26.808703533774395,0.46577532361186336,0.9964543374563828,1.3208640631294912,1.9532246121290608,17.264163478152227,0.30999946594237926,-0.6261205484584167,-0.8255003452301022,-2.21899642655897,0.5679957360987657,-1.522248385894537,-0.12875230456566733,0.429914289334107,62.499985098842494,36.83722852557642,0.6967480406644342,10,0.37000036239624023,0.7200002670288086,1.6025002002716064,1.5850000381469727,1.75,4,0.08148154369343419,-1.1632694369999195,12.149999618530273,-1.0606015068014139,11.90999984741211,-1.5263189595892164,11.899999618530273,0.08148154369343419
3597,2014-10-20,12.470000267028807,12.510000228881836,12.109999656677244,12.15999984741211,4385100.0,0.02633750276094604,1.0512831798897253,-3.8750089407052206,34.74321529958472,27.44511344266526,0.04377649919262261,0.6216936719632553,1.0069919917544876,1.5975922074777476,18.734742144695176,0.4000005722045916,-0.645760251020274,-0.45049972534179794,-1.8319786344387055,0.9309791837551096,-1.1412391798902526,0.2402397292066567,-0.8200006484985334,95.34884494597307,65.15056026626212,0.6907394545484539,10,0.049999713897706854,0.3999996185302752,1.2749996185302752,1.2649993896484393,1.5999994277954137,0,0.04570967783628066,-5.200083924620581,12.149999618530273,-1.1632694369999195,12.149999618530273,-1.0606015068014139,11.90999984741211,0.04570967783628066
3598,2014-10-21,12.75,12.8100004196167,12.5600004196167,12.579999923706055,3891200.0,0.022453867439884867,-1.380962761126249,0.5483866005863582,41.09195693667793,27.818967265603646,-0.3147892294019794,0.30702989741483755,0.7300532371805044,1.2859415790164945,19.326039129440247,0.3400001525878924,-0.6767764524079585,-0.13849997520446777,-1.503742080836826,1.2267421304278905,-0.8211210280206469,0.5441210776117114,-1.0828003692626957,94.82755360509196,61.84216611184257,0.6826210528161796,10,-0.25,0.11999988555908203,0.9574999809265137,0.9849996566772461,1.619999885559082,1,0.05725486605775121,1.0512831798897253,12.470000267028807,-5.200083924620581,12.149999618530273,-1.1632694369999195,12.149999618530273,0.05725486605775121
3599,2014-10-22,12.68000030517578,12.850000381469727,12.5,12.5,5263600.0,-0.005490172143076122,-2.8888865341414824,1.0588248493756136,43.072289935319574,28.979540635895866,-0.3909346738938879,0.3035978190193642,0.8036531341900943,1.3179734992540286,20.61997668959425,0.35000038146972656,-0.6983899036894545,-0.1519996643066417,-1.4484663252235386,1.1444669966102552,-0.800232994765091,0.49623366615180764,-0.967088642883299,84.95574698432164,47.74598999967659,0.6482333304584487,10,-0.3750004768371564,0.18999958038330256,1.0774998664855975,1.0549993515014666,1.639999389648441,2,0.054416369383023966,-1.380962761126249,12.75,1.0512831798897253,12.470000267028807,-5.200083924620581,12.149999618530273,0.054416369383023966
3600,2014-10-23,12.890000343322756,12.949999809265135,12.739999771118164,12.8100004196167,3241400.0,0.016561516805426058,1.1000123978370737,0.4444432670707556,45.845273615662826,31.143474438844763,-0.7136016985932159,0.029753505956579218,0.5939649097532662,1.0686059790754694,21.87028796213607,0.26999950408935547,-0.7082446139210461,0.09950037002563583,-1.1286173240500386,1.3276180641013102,-0.5145584770122014,0.713559217063473,-1.10886335787964,92.85720773293534,52.007987404346224,0.6140588470378371,10,-0.5900006294250506,-0.0750007629394549,0.884999752044676,0.8199992179870588,1.3699998855590803,3,0.03180759010797818,-2.8888865341414824,12.68000030517578,-1.380962761126249,12.75,1.0512831798897253,12.470000267028807,0.03180759010797818
3601,2014-10-24,13.029999732971193,13.100000381469727,12.869999885559082,12.93000030517578,3012000.0,0.010861085020913874,-1.0909110613081794,1.2499940395298548,48.33333465788123,33.88944080353029,-0.8067553802688217,-0.16601271939756757,0.4536539232388517,0.8902922006759262,23.02362372729557,0.23000049591064453,-0.759901343855045,0.26949977874756037,-0.9001962420335996,1.4391957995287203,-0.3153482316430196,0.8543477891381404,-1.1553537216223155,92.92923260099568,47.902084216928294,0.5848480103905804,10,-0.6549997329711932,-0.2150001525878924,0.7575001716613752,0.6799998283386213,1.4700002670288068,4,0.07367613644056958,1.1000123978370737,12.890000343322756,-2.8888865341414824,12.68000030517578,-1.380962761126249,12.75,0.07367613644056958
3602,2014-10-27,13.029999732971193,13.050000190734865,12.90999984741211,13.039999961853027,2620800.0,0.0,8.33314260283454,-0.1000028610392989,49.85673023584999,37.3299106444718,-0.6633053942134008,-0.2206425000753196,0.45333590192049833,0.8643625587062882,24.242810724006983,0.14000034332275568,-0.7838111704012167,0.2969997882843032,-0.8160634699711284,1.4100630465397348,-0.2595318408434135,0.8535314174120199,-1.0328182846102312,88.33323266777533,36.922995731336385,0.5565316291277163,10,-0.6549997329711932,-0.2449998855590838,0.7475004196166974,0.5999999046325666,2.0600004196166974,0,0.0667689872132251,-1.0909110613081794,13.029999732971193,1.1000123978370737,12.890000343322756,-2.8888865341414824,12.68000030517578,0.0667689872132251
3603,2014-10-28,13.06999969482422,13.170000076293945,13.029999732971193,13.0600004196167,3721200.0,0.003069835968746215,-2.9999727524149695,-0.999904634751452,45.65216232369612,40.20987959248325,-0.5809841559681548,-0.30876402776272016,0.41025236048225366,0.7985619850056977,25.13504325346882,0.14000034332275213,-0.7012057645347429,0.3574997425079367,-0.7118805078467538,1.4268799928626272,-0.17719038266940856,0.892189867685282,-0.9625363531523821,85.07457162947364,36.92230583139,0.5346901251773454,10,-0.6249995231628436,-0.28499984741211115,0.6975004673004133,0.5399999618530256,1.9400005340576154,1,0.07651109589512872,8.33314260283454,13.029999732971193,-1.0909110613081794,13.029999732971193,1.1000123978370737,12.890000343322756,0.07651109589512872
3604,2014-10-29,12.979999542236328,13.140000343322756,12.880000114440918,13.020000457763672,3501500.0,-0.006886010305228507,-1.1666706403134561,-4.000381497376495,47.57280564575342,42.55873403098821,-0.36123012035211843,-0.2629620119946363,0.4941252890684069,0.8678840895420343,25.41169075544663,0.2600002288818377,-0.5516398111032821,0.286999607086182,-0.7454855832533447,1.3194847974257087,-0.22924298808358223,0.8032422022559462,-0.7450317924098364,55.81386064832065,5.548040443525018,0.5162425951697638,10,-0.3399996757507324,-0.19499969482421875,0.7775006294250488,0.630000114440918,2.1200008392333984,2,0.10708785765359674,-2.9999727524149695,13.06999969482422,8.33314260283454,13.029999732971193,-1.0909110613081794,13.029999732971193,0.10708785765359674
3605,2014-10-30,12.699999809265135,12.90999984741211,12.550000190734865,12.90999984741211,3860900.0,-0.021571628878728877,2.4285675360238885,5.249880793438916,60.49383878890339,46.29573415992546,0.005578344905998733,-0.018568168707004062,0.7630059443878547,1.1255273371879344,25.492291967086047,0.42999935150146307,-0.4028187354056527,0.028999900817868962,-0.9819070951768136,1.0399068968125516,-0.4764535971794732,0.5344533988152111,-0.3528281802625486,24.193491325407077,-30.072664596748357,0.5054534979973415,10,-0.05999994277953924,0.03999996185302912,1.0775003433227557,0.9099998474121112,2.529999732971193,3,0.1275590480227593,-1.1666706403134561,12.979999542236328,-2.9999727524149695,13.06999969482422,8.33314260283454,13.029999732971193,0.1275590480227593
3606,2014-10-31,13.4399995803833,13.4399995803833,12.890000343322756,12.90999984741211,4572800.0,0.058267699388334426,1.0754698647761047,-2.523807793788381,83.39623388424533,51.701625113776636,-0.5947341082910071,-0.7779780629387574,0.017032901909534104,0.3621376931403244,25.079182668889842,0.7399997711181658,-0.23096633961190172,0.7559997081756595,-0.28859345307544615,1.8005928694267652,0.2337031275501058,1.2782962888012133,-0.9940885377057516,100.0,37.40327130078106,0.5222965806255532,10,-0.4699997901916504,-0.6999998092651367,0.33750057220458984,0.1700000762939453,1.3100004196166992,4,0.061011954918167355,2.4285675360238885,12.699999809265135,-1.1666706403134561,12.979999542236328,-2.9999727524149695,13.06999969482422,0.061011954918167355
3607,2014-11-03,13.529999732971193,13.670000076293945,13.359999656677244,13.399999618530273,3847700.0,0.006696440133767245,-1.9523844124231622,0.24528335837479753,82.47013117775,56.29920002945131,-0.5795016735666199,-0.8833391403239919,-0.0854325754133658,0.25238665735087373,24.835881155670073,0.310000419616701,-0.08256147907980704,0.826999855041505,-0.2659845326757786,1.9199842427587885,0.2805076611828632,1.3734920489001468,-0.9799995422363281,87.49996806893718,18.025889287570465,0.5464921938586421,11,-0.4449996948242205,-0.8699998855590838,0.24750041961669744,0.07999992370605291,0.7600002288818342,0,0.07169255625815119,1.0754698647761047,13.4399995803833,2.4285675360238885,12.699999809265135,-1.1666706403134561,12.979999542236328,0.07169255625815119
3608,2014-11-04,13.5,13.56999969482422,13.369999885559082,13.489999771118164,2905200.0,-0.0022172752079282487,1.6666709052299238,0.07692476983457328,81.4229430780549,60.560383711977465,-0.4826859628117006,-0.8612680418342116,-0.05722052075015149,0.2630588905237552,24.4534308173497,0.1999998092651385,0.07431796293207604,0.7740001201629632,-0.36714249994533077,1.915142740271257,0.2034288101088162,1.3445714302171101,-0.7707998275756829,84.82142020853111,8.143065596241215,0.5705713100541473,11,-0.3899998664855957,-0.8400001525878906,0.2775001525878906,0.1099996566772461,0.8999996185302734,1,0.11777778908058445,-1.9523844124231622,13.529999732971193,1.0754698647761047,13.4399995803833,2.4285675360238885,12.699999809265135,0.11777778908058445
3609,2014-11-05,13.699999809265135,13.699999809265135,13.399999618530273,13.539999961853027,4226500.0,0.014814800686306251,2.750005960470223,15.99961853900421,81.12451660370735,64.48029959953797,-0.5842200647379894,-1.0895648939596398,-0.25575369135091286,0.04948850166131891,24.886473695874766,0.3000001907348615,0.19746925353648415,0.9564999580383287,-0.23457695704371595,2.1475768731203733,0.36096150049730547,1.5520384155793518,-0.8202716522216775,100.0,17.68817093803446,0.5955384575410224,11,-0.5749998092651349,-1.0250000953674299,0.05250024795532404,-0.1900000572204572,0.48999977111816584,2,0.09562046991641293,1.6666709052299238,13.5,-1.9523844124231622,13.529999732971193,1.0754698647761047,13.4399995803833,0.09562046991641293
3610,2014-11-06,13.369999885559082,13.619999885559082,13.34000015258789,13.59000015258789,2276900.0,-0.024087586007328077,1.0,-1.3750029802350963,71.63122006450486,67.06895353360727,-0.200004457624134,-0.7806892322788475,0.06320422853227115,0.36002902906934686,25.28145146547812,0.3599996566772443,0.2756130164641899,0.6145000457763672,-0.5976224839725539,1.8266225755252883,0.00843878090190664,1.2205613106508277,-0.34262283111572245,59.259241816644845,-24.50285070334789,0.6060612648744609,11,-0.24499988555908203,-0.695000171661377,0.2775001525878906,0.13000011444091797,0.7100000381469727,3,0.12939420424223158,2.750005960470223,13.699999809265135,1.6666709052299238,13.5,-1.9523844124231622,13.529999732971193,0.12939420424223158
3611,2014-11-07,13.380000114440918,13.460000038146973,13.25,13.350000381469727,1861100.0,0.0007479602817825892,1.2105315993153607,-0.13636225708427435,68.12749912231503,69.09903896543672,-0.17336747227898286,-0.7346314484841407,0.036892474705288336,0.3312283595796153,23.22594607544642,0.21000003814697266,0.35576169976820005,0.5650002479553216,-0.6470706084898676,1.7770711044005107,-0.04103518026727393,1.171035676177917,-0.23155096412963871,28.88892656492735,-51.201310150970286,0.6060354282225947,11,-0.25500011444091797,-0.7050004005432129,0.16750001907348633,0.11999988555908203,0.4099998474121094,4,0.1382660248110703,1.0,13.369999885559082,2.750005960470223,13.699999809265135,1.6666709052299238,13.5,0.1382660248110703
3612,2014-11-10,13.56999969482422,13.56999969482422,13.359999656677244,13.380000114440918,3446000.0,0.01420026747071823,1.2105315993153567,6.333375719235842,66.94215527405936,71.4645937376993,-0.3114667044232924,-0.8168708352139493,-0.16722474061854165,0.12461968177271565,20.5148121453993,0.2100000381469762,0.4204237977722478,0.6599998474121112,-0.469210417721019,1.7892101125452413,0.09539471484554696,1.2246049799786753,-0.32227142590124735,71.11107343507345,-6.82107883634194,0.5646051325665649,11,-0.4449996948242205,-0.8949999809265154,-0.02249956130981623,-0.07999992370605646,0.6300001144409144,0,0.08695654618370008,1.2105315993153607,13.380000114440918,1.0,13.369999885559082,2.750005960470223,13.699999809265135,0.08695654618370008
3613,2014-11-11,13.34000015258789,13.619999885559082,13.25,13.539999961853027,2998200.0,-0.016949119190036166,1.0555568801044803,-1.0526328998288303,62.79070455146959,73.15547139388997,-0.043739570743170475,-0.4990449517744011,0.047627734900782315,0.33442834046901737,17.540752878063227,0.36999988555908203,0.4629654777707053,0.3580002784729004,-0.6800058955169828,1.3960064524627835,-0.16100280852204207,0.8770033654678429,0.3599996566772443,20.000042385543217,-54.68725712646418,0.5190030869949416,11,-0.21500015258789062,-0.6650004386901855,0.20749998092651367,0.14999961853027344,0.8499994277954102,1,0.07121437769105587,1.2105315993153567,13.56999969482422,1.2105315993153607,13.380000114440918,1.0,13.369999885559082,0.07121437769105587
3614,2014-11-12,13.329999923706055,13.380000114440918,13.1899995803833,13.25,2170000.0,-0.0007496423363905214,1.1111134658585173,-0.4,59.24369562699919,73.01656659812284,0.023612411519756904,-0.39759204960111383,0.036249588937643296,0.32589060914959234,14.258751037888631,0.1900005340576172,0.5017858058774074,0.27700004577636683,-0.6394025143898308,1.1934026059425644,-0.18120123430673196,0.7352013258594656,0.3609998893737778,32.55819627047071,-38.18536559669683,0.4582012800830985,11,-0.034999847412109375,-0.6550002098083496,0.19500017166137695,0.15999984741210938,0.8500003814697248,2,0.08027004508239588,1.0555568801044803,13.34000015258789,1.2105315993153567,13.56999969482422,1.2105315993153607,13.380000114440918,0.08027004508239588
3615,2014-11-13,12.899999618530273,13.18000030517578,12.84000015258789,13.0,8117600.0,-0.03225808759466453,-2.090920125191803,-1.2500059604701619,47.56554012809241,69.03537840299474,0.5419589430799387,0.09642086234199354,0.43621029796788946,0.7400931552953836,12.054812070578098,0.48999977111816406,0.5468034602666023,-0.19050025939941406,-1.007283997990431,0.6262834791916028,-0.5988921286949225,0.21789160989609435,0.7709601852416981,7.692241856780077,-57.756323813005544,0.40839186929550864,11,0.37000036239624023,-0.22499990463256836,0.6200003623962402,0.5900001525878906,1.5200004577636719,3,0.10000000000000009,1.1111134658585173,13.329999923706055,1.0555568801044803,13.34000015258789,1.2105315993153567,13.56999969482422,0.10000000000000009
3616,2014-11-14,13.140000343322756,13.149999618530273,12.760000228881836,12.869999885559082,4448500.0,0.018604707898419726,1.6896601619278757,-2.699994277975947,51.890044950507246,65.6375910444122,0.28488702691361567,-0.06915422029694263,0.1683394550219699,0.4836138259901297,10.55358469547525,0.3899993896484375,0.5994945918026939,4.291534434486266e-07,-0.686378159890646,0.6863790181975329,-0.34318886536860127,0.34318972367548817,0.4811018813781711,44.18607745834625,-17.608979693067596,0.3431892945220444,11,0.08999967575073065,-0.4650006294250506,0.33749961853027166,0.3499994277954084,1.189999580383299,4,0.07153725691194301,-2.090920125191803,12.899999618530273,1.1111134658585173,13.329999923706055,1.0555568801044803,13.34000015258789,0.07153725691194301
3617,2014-11-17,13.039999961853027,13.140000343322756,12.8100004196167,13.09000015258789,4051900.0,-0.007610378908440851,3.399982198147255,-0.18518557764308502,49.49495403579198,62.090036706383,0.344275674663594,0.0798316312356313,0.24227924395940192,0.5686222026351864,9.188712236866289,0.32999992370605646,0.6345606170306688,-0.1284999370574944,-0.7411137376660228,0.48411386355103403,-0.4348068373617586,0.1778069632467698,0.512214103182373,32.55812148263148,-25.2061286002199,0.306306900304264,11,0.19000005722045898,-0.36500024795532227,-0.039999961853027344,0.125,1.2899999618530273,0,0.05751533759156713,1.6896601619278757,13.140000343322756,-2.090920125191803,12.899999618530273,1.1111134658585173,13.329999923706055,0.05751533759156713
3618,2014-11-18,13.479999542236328,13.56999969482422,13.079999923706055,13.079999923706055,5006100.0,0.033742299207857984,-1.4500011920940412,-7.999961853172862,57.530121174099556,59.46843721420436,-0.11047718174848598,-0.3190309856131712,-0.21501447492127745,0.11875140822914787,8.557274843672147,0.5299997329711932,0.547677492425839,0.27499966621398997,-0.3193419548702341,0.869341287298214,-0.02217114432812295,0.5721704767561029,-0.7199993133544922,88.88886272496701,29.6023672362221,0.2971708105421124,11,-0.28999948501586914,-0.804999828338623,-0.7499997615814209,-0.5299997329711914,0.8900003433227539,1,0.0534124845310906,3.399982198147255,13.039999961853027,1.6896601619278757,13.140000343322756,-2.090920125191803,12.899999618530273,0.0534124845310906
3619,2014-11-19,13.369999885559082,13.479999542236328,13.25,13.460000038146973,4150000.0,-0.00816021219678742,2.53847733908476,-0.2250005960470162,60.63492313384079,58.24662644413057,-0.05834652101724558,-0.16304735011012994,-0.12394373003461467,0.21574492751455487,7.75186820056557,0.22999954223632812,0.45593350617608586,0.13050003051757741,-0.4134997382204695,0.6744997992556243,-0.14149985385144603,0.40249991488660086,-0.5937996673583985,75.3086492430645,11.104637807291752,0.2719998843690237,11,-0.17999982833862305,-0.695000171661377,-0.6749999523162842,-0.4200000762939453,0.9600000381469727,2,0.061331316517803325,-1.4500011920940412,13.479999542236328,3.399982198147255,13.039999961853027,1.6896601619278757,13.140000343322756,0.061331316517803325
3620,2014-11-20,13.300000190734865,13.539999961853027,13.140000343322756,13.260000228881836,5507700.0,-0.005235579313641048,-1.8571428571428807,-0.44444326707076104,47.177431139318045,55.91884111268646,0.0007593568872383827,-0.064039942878237,-0.07407662272663984,0.2677286018822205,7.116464236618938,0.39999961853027166,0.3624758450348402,0.04000034332275604,-0.4788648542650016,0.5588655409105137,-0.21943225547112277,0.29943294211663485,-0.5079239830017102,66.66670591254926,6.701869900660682,0.2594325987938784,11,-0.11000013351440607,-0.5900001525878942,-0.6050002574920672,-0.35000038146972834,1.1700000762939418,3,0.06616542118953839,2.53847733908476,13.369999885559082,-1.4500011920940412,13.479999542236328,3.399982198147255,13.039999961853027,0.06616542118953839
3621,2014-11-21,13.989999771118164,14.4399995803833,13.699999809265135,13.760000228881836,14134900.0,0.051879666953987824,-3.2285655119045344,5.749994039529582,57.4675355839848,54.86610559156706,-0.663372899767996,-0.7150943857068768,-0.7756388657904232,-0.4353398917189111,7.619049024969206,1.1399993896484357,0.26836769970409335,0.681999921798706,0.08152291398647193,1.2824769296109402,0.381761417892589,0.9822384257048231,-1.1823650936431882,72.39263552421106,15.253549444612588,0.3002385039061175,11,-0.3899998664855957,-0.7150001525878906,-1.2949998378753662,-1.0399999618530273,0.5100002288818359,4,0.03073626248825967,-1.8571428571428807,13.300000190734865,2.53847733908476,13.369999885559082,-1.4500011920940412,13.479999542236328,0.03073626248825967
3622,2014-11-24,13.899999618530273,14.06999969482422,13.779999732971193,13.970000267028807,7057900.0,-0.006433177559708958,1.1481518111014677,-0.3043512513890424,56.36942191531857,54.15262974310584,-0.5829421008263438,-0.5866520914496416,-0.6942946491437301,-0.36050172285516346,8.148794119789658,0.28999996185302734,0.21437924829784372,0.5484997749328606,-0.0919038309185023,1.1889033807842235,0.22829797200717827,0.868701577858543,-1.0270703449389647,60.294110428501405,6.3816739542567475,0.3202018029256816,11,-0.2999997138977051,-0.625,-1.2049996852874756,-0.9499998092651367,0.6200008392333984,0,0.030935274602636786,-3.2285655119045344,13.989999771118164,-1.8571428571428807,13.300000190734865,2.53847733908476,13.369999885559082,0.030935274602636786
3623,2014-11-25,14.06999969482422,14.149999618530273,13.869999885559082,13.890000343322756,6489200.0,0.012230221651755802,-1.5454490283370563,-2.5713954850752003,55.948551871455784,53.786502659156575,-0.7135381982498572,-0.714527625277114,-0.8772789345133187,-0.5433921223548612,9.138149029853752,0.2799997329711914,0.18257658013519418,0.6684998512268088,-0.03263522845229083,1.3696349309059084,0.31793231138725986,1.0190673910663577,-1.134387608961232,71.53845363819639,22.4868497510655,0.35056753983954975,11,-0.46999979019165217,-0.5999999046325701,-1.3749997615814227,-1.1199998855590838,0.21000003814697266,1,0.01847905007257933,1.1481518111014677,13.899999618530273,-3.2285655119045344,13.989999771118164,-1.8571428571428807,13.300000190734865,0.01847905007257933
3624,2014-11-26,14.369999885559082,14.399999618530273,14.050000190734865,14.0600004196167,3912000.0,0.021321975639077007,-1.1212091437158749,1.7222254600170603,66.23376663588897,55.86075004891175,-0.950450281303425,-0.9539633288409277,-1.1847883675218576,-0.856265735891931,9.902434940181914,0.3499994277954084,0.14938674153049547,0.8990000247955319,0.10444232866193559,1.6935577209291282,0.5017211767287328,1.296278872862331,-1.3742122999152802,94.61540493035238,44.91946693100296,0.3972788480667986,11,-0.7699999809265137,-0.9000000953674316,-1.684999942779541,-1.4200000762939453,0.46000003814697266,2,0.0,-1.5454490283370563,14.06999969482422,1.1481518111014677,13.899999618530273,-3.2285655119045344,13.989999771118164,0.0
3625,2014-11-28,14.31999969482422,14.34000015258789,14.149999618530273,14.329999923706055,2202700.0,-0.0034794844212286957,11.666412359336258,-0.03225885841910717,65.06409639202376,57.32453354241358,-0.7574995113715648,-0.8183301942165997,-1.1443227655683064,-0.8146105873560341,9.866789976307784,0.2200002670288086,0.14327844211148388,0.7679998397827159,-0.02591369609917571,1.5619133756646075,0.3710430718417701,1.1649566077236617,-1.2664436293908388,83.78379423310413,30.15649806022695,0.396956767940946,11,-0.6949996948242205,-0.8249998092651385,-1.732499837875368,-1.3699998855590838,0.7200002670288068,4,0.0006983400205970991,-1.1212091437158749,14.369999885559082,-1.5454490283370563,14.06999969482422,1.1481518111014677,13.899999618530273,0.0006983400205970991
3626,2014-12-01,14.260000228881836,14.350000381469727,14.0600004196167,14.239999771118164,4137100.0,-0.004189906928843801,1.8999885559518588,-2.0000000000003553,61.53847135245059,58.66270213315343,-0.5832561729869727,-0.7312395373173004,-1.096685928058795,-0.7622720825588658,11.15118753821701,0.28999996185302734,0.15301851580134596,0.667000341415406,-0.18512014071644955,1.5191208235472615,0.24094010034947821,1.0930605824813338,-1.1509864228504583,77.41944911454394,24.92954578568296,0.42606024106592777,12,-0.5000004768371582,-0.7650003433227539,-1.702500581741333,-1.3100004196166992,1.760000228881836,0,0.01472651015261861,11.666412359336258,14.31999969482422,-1.1212091437158749,14.369999885559082,-1.5454490283370563,14.06999969482422,0.01472651015261861
3627,2014-12-02,14.5,14.520000457763672,14.229999542236328,14.25,5999200.0,0.01683027820939831,1.0,12.49971390425329,69.33333079020181,59.9741698682759,-0.6642259642336583,-0.9432017485034443,-1.3342639862113845,-1.0062199220071797,12.063497277946986,0.29000091552734375,0.24297564642160907,0.8585000991821286,-0.08413388237042341,1.8011340807346805,0.38718310840585346,1.3298170899584036,-1.337746762994545,96.92300920661702,38.65764069347686,0.471316990776276,12,-0.6699995994567871,-0.9649996757507324,-1.9050002098083496,-1.5500001907348633,1.5300006866455078,1,0.0,1.8999885559518588,14.260000228881836,11.666412359336258,14.31999969482422,-1.1212091437158749,14.369999885559082,0.0
3628,2014-12-03,15.09000015258789,15.149999618530273,14.489999771118164,14.539999961853027,15419700.0,0.040689665695716526,-1.030766973553901,2.200000762939453,74.58100930711564,61.52373499863977,-1.119564663235499,-1.4840642286477692,-1.9091338371459727,-1.5937436508328524,13.3601473366666,0.6599998474121094,0.3248884449461702,1.3690002441406257,0.22906671484317442,2.508933773438077,0.7990334794919001,1.9389670087893514,-1.846282082336943,94.54550025879266,31.66398038847484,0.5699667646487258,12,-0.945000171661377,-1.2400002479553223,-2.510000228881836,-2.140000343322754,0.8299999237060547,2,-0.03777333923528592,1.0,14.5,1.8999885559518588,14.260000228881836,11.666412359336258,14.31999969482422,-0.03777333923528592
3629,2014-12-04,15.010000228881836,15.09000015258789,14.8100004196167,14.949999809265135,7678400.0,-0.005301519078668493,1.5454490283370974,0.10909163419840556,82.6625527768756,65.46652629170171,-0.8744208102055371,-1.3711920445994288,-1.8281611931669914,-1.5158588201974759,14.41802000817205,0.2799997329711914,0.43275578467780207,1.223500299453736,-0.05363926018096343,2.5006398590884356,0.5849305196363872,1.862070079271085,-1.6137796347685427,87.15600985872486,16.579044251699017,0.6385697798173494,12,-0.5850005149841309,-1.1600003242492676,-2.3950002193450928,-2.060000419616699,0.6999998092651367,3,-0.04863427613451965,-1.030766973553901,15.09000015258789,1.0,14.5,1.8999885559518588,14.260000228881836,-0.04863427613451965
3630,2014-12-05,15.100000381469727,15.149999618530273,14.920000076293945,14.970000267028807,5749000.0,0.005996012739208023,1.0000082928710334,2.1666534212826485,81.8181930776226,68.17215490210592,-0.7624157409266612,-1.3965409071502286,-1.913221342642764,-1.6108252940427263,15.738050771619552,0.22999954223632812,0.48774957192359203,1.227000427246093,-0.16090386001974366,2.6149047145119297,0.5330482836131747,1.9209525708790114,-1.563477465403075,95.41291065989937,20.609628404503496,0.6939521436329185,12,-0.6350007057189941,-1.2500004768371582,-2.387500524520874,-2.15000057220459,0.4099998474121094,4,-0.01788082456574036,1.5454490283370974,15.010000228881836,-1.030766973553901,15.09000015258789,1.0,14.5,-0.01788082456574036
3631,2014-12-08,15.229999542236328,15.279999732971193,14.779999732971193,14.789999961853027,11987600.0,0.008609215727314323,-1.1739128631995939,3.3846091772731812,85.20902194955093,71.37655490590952,-0.7800543922338363,-1.4554585507857034,-2.033766628710403,-1.7404547838426119,17.22222371122958,0.5,0.5532488996340312,1.264499616622924,-0.2277326300888305,2.7567318633346787,0.5183834932670468,2.0106157399788014,-1.5643984899725876,95.23807793788386,14.467670550966076,0.7461161233558772,12,-0.6549997329711914,-1.2099995613098145,-2.5399997234344482,-2.2799997329711914,0.12000083923339844,0,-0.012475350367305515,1.0000082928710334,15.100000381469727,1.5454490283370974,15.010000228881836,-1.030766973553901,15.09000015258789,-0.012475350367305515
3632,2014-12-09,14.75,15.119999885559082,14.640000343322756,14.800000190734865,15734300.0,-0.031516714160442216,-2.5555586952298874,-0.11363690549729148,70.15875207235095,72.95546603934233,-0.1864049577145348,-0.9302163404656731,-1.5480840277725534,-1.2649487075223913,18.335788363642706,0.5899991989135724,0.6744241639519721,0.7255000591278069,-0.7939524751924374,2.244952593448051,-0.03422620803231524,1.485226326287929,-0.9229590796655138,32.91142296665151,-44.89747056004558,0.7597262671601219,12,-0.08500003814697088,-0.7300000190734863,-1.8950002193450928,-1.8000001907348633,0.7899999618530273,1,0.08610172595007937,-1.1739128631995939,15.229999542236328,1.0000082928710334,15.100000381469727,1.5454490283370974,15.010000228881836,0.08610172595007937
3633,2014-12-10,14.289999961853027,14.93000030517578,14.270000457763672,14.729999542236328,6374200.0,-0.031186443264201502,-1.750007450602498,8.799958038489835,63.1428653950639,72.61203256813951,0.34428969361835193,-0.4167631738867108,-1.0844051947900528,-0.8116836214281307,19.445530036922765,0.6599998474121076,0.7042344539985823,0.21800003051757777,-1.2704340698815741,1.7064341309167297,-0.5262170196819991,0.9622170807171546,-0.3176631602548703,1.9801503407263568,-72.99953556747776,0.7442170501995761,12,0.38000011444091797,-0.26999998092651367,-1.4175000190734863,-1.3400001525878906,1.3999996185302734,2,0.12176352200401608,-2.5555586952298874,14.75,-1.1739128631995939,15.229999542236328,1.0000082928710334,15.100000381469727,0.12176352200401608
3634,2014-12-11,14.399999618530273,14.640000343322756,14.34000015258789,14.40999984741211,6611500.0,0.007697666687955795,-3.6154173452470304,0.022727814588196536,65.5367236204514,72.66454670463148,0.26707925448156544,-0.46640376038437026,-1.1858258419774792,-0.9272082767443877,20.795879963161884,0.35000038146972834,0.7521351086933006,0.274499702453614,-1.1781274025551447,1.7271268074623727,-0.45181385005076535,1.0008132549579933,-0.29689652379481224,12.87121327288983,-60.55093388829201,0.7263135525043798,12,0.2700004577636719,-0.37999963760375977,-1.5149996280670166,-1.4499998092651367,1.3600006103515625,3,0.10555559014096771,-1.750007450602498,14.289999961853027,-2.5555586952298874,14.75,-1.1739128631995939,15.229999542236328,0.10555559014096771
3635,2014-12-12,14.1899995803833,14.479999542236328,14.18000030517578,14.420000076293945,5668500.0,-0.014583336368755084,-1.4000030517694342,22.999523173755485,53.26797232847178,71.74560236863384,0.5103704115188119,-0.16317079524979583,-0.9620954254448186,-0.720657366250185,21.574238491382292,0.29999923706054865,0.7891342213892258,-3.3378601038691613e-07,-1.3331564929029653,1.3331558253309446,-0.6665784133444888,0.666577745772468,1.0900001525878924,0.9090254917278965,-69.64252619627885,0.6665780795584776,12,0.5400004386901855,-0.1699995994567871,-1.2899997234344482,-1.239999771118164,1.5,4,0.10711772394024366,-3.6154173452470304,14.399999618530273,-1.750007450602498,14.289999961853027,-2.5555586952298874,14.75,0.10711772394024366
3636,2014-12-15,14.079999923706055,14.399999618530273,13.949999809265135,14.3100004196167,5523600.0,-0.007751914019033079,1.1951269436981815,1.0,52.92208475816909,69.92213058729688,0.6617410232344199,0.021989460066354383,-0.840650020958627,-0.6149411712300186,21.975580023946794,0.4499998092651385,0.7638213187686578,-0.15699996948242223,-1.3973412913838992,1.0833413524190547,-0.7771706304331598,0.46317069146831535,1.1779998207092301,11.111120167846805,-58.2289076656037,0.6201706609507384,12,0.5349998474121094,-0.059999942779541016,-1.1800000667572021,-1.130000114440918,1.4400005340576172,0,0.10156252222474338,-1.4000030517694342,14.1899995803833,-3.6154173452470304,14.399999618530273,-1.750007450602498,14.289999961853027,0.10156252222474338
3637,2014-12-16,13.789999961853027,14.220000267028807,13.779999732971193,14.06999969482422,4197500.0,-0.02059658831139366,-1.9333350287532733,1.2173875185033227,45.62500130385243,66.70479636471207,0.939203381693817,0.39111094232124444,-0.5413709898961976,-0.3218532233146263,22.247591650696517,0.44000053405761363,0.7382690700635806,-0.4844999313354492,-1.612749290519778,0.6437494278488796,-1.0486246109276145,0.07962474825671606,1.415679785156252,0.8695846874809301,-65.375401138403,0.5641246795921644,12,0.7399997711181658,0.23000001907348633,-0.8900001049041748,-0.8400001525878906,1.8400001525878906,1,0.11312548396896993,1.1951269436981815,14.079999923706055,-1.4000030517694342,14.1899995803833,-3.6154173452470304,14.399999618530273,0.11312548396896993
3638,2014-12-17,14.199999809265135,14.210000038146973,13.75,13.8100004196167,5541100.0,0.029731678647300974,1.2439034602108319,-1.3928562913613902,47.43202112260513,62.79029284757091,0.4354753655094594,0.03986111256542024,-0.93359005949163,-0.7239545242639132,23.137493620259125,0.46000003814697266,0.743019296242764,-0.11050009727478205,-1.1762240532378758,0.9552238586883117,-0.6433620752563289,0.42236188070676484,0.9201391369018594,50.56175681742901,-11.59494792224011,0.5328619779815467,12,0.31500005722046076,-0.17999982833862127,-1.2999999523162824,-1.2499999999999982,1.2799997329711932,2,0.09436620919625494,-1.9333350287532733,13.789999961853027,1.1951269436981815,14.079999923706055,-1.4000030517694342,14.1899995803833,0.09436620919625494
3639,2014-12-18,14.1899995803833,14.399999618530273,14.130000114440918,14.399999618530273,3855900.0,-0.0007042414800111363,1.5714233813652072,-0.5384624789702283,48.01222920514539,59.03407463951788,0.35417108314886825,0.12062815693551698,-0.9155524242741002,-0.7087481286596571,24.204705724905658,0.26999950408935547,0.7005134235665142,-0.1615003108978268,-1.1338827273481105,0.8108821055524569,-0.6476915191229686,0.32469089732731504,0.8205282500903337,60.27395291720011,0.817695907825005,0.4861912082251421,12,0.3250002861022949,-0.1699995994567871,-1.2899997234344482,-1.239999771118164,1.1100006103515643,3,0.10570824836905901,1.2439034602108319,14.199999809265135,-1.9333350287532733,13.789999961853027,1.1951269436981815,14.079999923706055,0.10570824836905901
3640,2014-12-19,14.18000030517578,14.300000190734865,14.050000190734865,14.300000190734865,4559500.0,-0.0007046705780981988,3.166670640313318,0.5714279226706678,48.75776415911325,54.98393488502481,0.24579197385424578,0.21073988031552027,-0.8903738700247334,-0.6969010798352215,25.574714714740267,0.25,0.5708195423311011,-0.21549959182739364,-1.0585886994195661,0.6275895157647788,-0.6370441456234808,0.20604496196869349,0.7296852988599642,66.15393192815426,8.599360680392223,0.4215445537960864,12,0.25499963760376154,-0.1600003242492658,-1.1950004100799543,-1.2300004959106428,1.0900001525878924,4,0.11142453382947726,1.5714233813652072,14.1899995803833,1.2439034602108319,14.199999809265135,-1.9333350287532733,13.789999961853027,0.11142453382947726
3641,2014-12-22,14.420000076293945,14.43000030517578,14.09000015258789,14.09000015258789,2891200.0,0.016925230321085616,-1.0606074617807597,-2.750001986823306,48.757764159113286,52.606047339109516,-0.1354313782740455,0.004855328977516393,-1.0817889168906483,-0.9291679340343144,25.12518065589866,0.34000015258788885,0.42171866128687086,0.003000164031982777,-0.8181955366563365,0.824195864720302,-0.40759768631217774,0.4135980143761433,0.396910679418939,98.52937876560965,44.05631095661093,0.41059785034415996,12,-0.07999992370605469,-0.40000009536743164,-1.447500228881836,-1.4700002670288086,1.0699996948242188,0,0.08807208719625437,3.166670640313318,14.18000030517578,1.5714233813652072,14.1899995803833,1.2439034602108319,14.199999809265135,0.08807208719625437
3642,2014-12-23,14.329999923706055,14.640000343322756,14.289999961853027,14.460000038146973,1485100.0,-0.006241342032712538,-2.333336360870313,-0.3939398318064908,36.0293942339113,49.59343943231478,-0.12435031749060954,0.1356780502930821,-0.9264844349359951,-0.8326780654058155,24.82619961845935,0.35000038146972834,0.2626344236008187,-0.10850000381469727,-0.8944631716413056,0.6774631640119111,-0.5014815877280014,0.2844815800986069,0.4015579715497992,65.1685056143534,15.113122754456356,0.39298158391330434,12,-0.13499975204467773,-0.2849998474121094,-1.377500057220459,-1.380000114440918,1.0699996948242188,1,0.08304260574970446,-1.0606074617807597,14.420000076293945,3.166670640313318,14.18000030517578,1.5714233813652072,14.1899995803833,0.08304260574970446
3643,2014-12-24,14.329999923706055,14.420000076293945,14.289999961853027,14.380000114440918,556800.0,0.0,1.0,0.38461651322304957,37.121194059181335,46.43615836995144,-0.13195623453008665,0.1645941708374643,-0.8672483788599337,-0.8248450938066085,24.364674480614585,0.13000011444091797,0.06698979208436207,-0.12150001525878906,-0.8902112818375922,0.6472112513200141,-0.5058556485481915,0.2628556180306134,0.3230333399293315,47.45756958587886,2.00861735684623,0.38435563328940187,12,-0.13499975204467773,-0.15000009536743164,-1.377500057220459,-1.380000114440918,1.609999656677246,2,0.09071878560056934,-2.333336360870313,14.329999923706055,-1.0606074617807597,14.420000076293945,3.166670640313318,14.18000030517578,0.09071878560056934
3644,2014-12-26,14.369999885559082,14.460000038146973,14.3100004196167,14.350000381469727,2185800.0,0.0027913441776685755,-2.000009536797734,-0.3999885559518587,35.90731159665499,44.50719606641624,-0.19741999903009066,0.13132743485769893,-0.8466485490200828,-0.8525485020364627,23.475430995000384,0.14999961853027344,-0.04567134715514065,-0.08150005340576172,-0.8502113199845649,0.6872112131730415,-0.4658556866951642,0.30285557988364076,0.27000045776367365,54.23722238386159,14.48426348751125,0.38435563328940187,12,-0.17499971389770508,-0.1599998474121076,-1.4375,-1.450000286102295,1.759999275207516,4,0.07724423559618288,1.0,14.329999923706055,-2.333336360870313,14.329999923706055,-1.0606074617807597,14.420000076293945,0.07724423559618288
3645,2014-12-29,14.329999923706055,14.40999984741211,14.300000190734865,14.3100004196167,2214300.0,-0.002783574263854005,-4.499988079060076,1.0,31.999993896479722,42.18251930400631,-0.1513931521658325,0.18141631077781994,-0.7530012557815731,-0.8009984326858426,22.52652924336563,0.10999965667724432,-0.10839813947493937,-0.12200002670288157,-0.8903640773776846,0.6463640239719215,-0.5061820520402822,0.2621819986345191,0.23880039215088011,43.63630688882055,10.451498527889704,0.38418202533740126,12,-0.13499975204467773,-0.11999988555908025,-1.3975000381469727,-1.4600000381469727,1.850000381469723,0,0.06769017949708034,-2.000009536797734,14.369999885559082,1.0,14.329999923706055,-2.333336360870313,14.329999923706055,0.06769017949708034
3646,2014-12-30,14.470000267028807,14.520000457763672,14.18000030517578,14.300000190734865,3697100.0,0.00976973789728719,1.5185153788553234,8.50021458204169,43.51852138019698,41.9484659791557,-0.2573134018294656,0.061087283788685554,-0.8366213597391674,-0.9238868418514397,21.6876087816691,0.3400001525878924,-0.1905105200108821,0.007500314712522993,-0.7555373626058799,0.7705379920309259,-0.37401852394667934,0.3890191533717253,-0.7200002670288068,63.04346473996779,28.592073192642914,0.3815188386592018,12,-0.27500009536742986,0.019999504089357245,-1.520000219345091,-1.6000003814697248,1.7599992752075213,1,0.05528681243757383,-4.499988079060076,14.329999923706055,-2.000009536797734,14.369999885559082,1.0,14.329999923706055,0.05528681243757383
3647,2014-12-31,14.5,14.640000343322756,14.390000343322756,14.43000030517578,2881800.0,0.002073236518146393,-2.3333418104600057,0.4117627259365829,56.06937021612041,42.90817143399074,-0.19669258919516608,0.03276756069280751,-0.8190459710840816,-0.9383425259658722,20.604904088322908,0.25,-0.20232525803622003,0.037500047683716176,-0.7255376296346867,0.8005377250021191,-0.34401879097548616,0.4190188863429185,-0.7345999908447265,69.56514527983067,29.72551934987044,0.3815188386592018,12,-0.15499973297118963,0.014999866485595703,-1.062500238418579,-1.455000400543213,1.5699996948242223,2,0.0682758462840114,1.5185153788553234,14.470000267028807,-4.499988079060076,14.329999923706055,-2.000009536797734,14.369999885559082,0.0682758462840114
3648,2015-01-02,14.520000457763672,14.6899995803833,14.31999969482422,14.550000190734865,3179700.0,0.0013793419147360986,1.3871074919167907,-0.42856948228884284,53.6585635333414,43.535541914901415,-0.1860975132073257,-0.03386145214815883,-0.799284613506746,-0.9457182536315347,18.420139208316886,0.36999988555908025,-0.20315648576220724,0.08600049018859934,-0.6187026104097288,0.7907035907869275,-0.26635106011056386,0.43835204048776255,-0.7196164352416989,66.66679133015329,22.44855826971277,0.35235155029916376,1,-0.15000057220458984,-0.005000591278076172,-1.082500696182251,-1.4750008583068848,1.8299999237060547,4,0.06060600089692669,-2.3333418104600057,14.5,1.5185153788553234,14.470000267028807,-4.499988079060076,14.329999923706055,0.06060600089692669
3649,2015-01-05,14.279999732971193,14.529999732971193,14.229999542236328,14.460000038146973,3481400.0,-0.0165289750155726,-1.142853250318471,6.000063578853259,52.69461522383939,43.97296981098209,0.07600504563852084,0.15667832886756905,-0.5192344556278048,-0.6937215371542695,16.010765916176624,0.30000019073486506,-0.15607259547852337,-0.11750020980834819,-0.7702958851031934,0.535295465486497,-0.4438980474557699,0.2088976278390735,-0.42623877697753976,19.607758806073488,-28.845860542660606,0.3263978376474225,1,0.11000013351440252,0.23500013351440252,-0.7449998855590838,-1.235000133514406,2.0800008773803693,0,0.116246490087764,1.3871074919167907,14.520000457763672,-2.3333418104600057,14.5,1.5185153788553234,14.470000267028807,0.116246490087764
3650,2015-01-06,14.829999923706055,15.039999961853027,13.84000015258789,14.300000190734865,16125900.0,0.03851542023946686,1.5263158951439897,-2.9444379688890963,67.77250670735678,46.085718983009144,-0.41582480373369535,-0.43699154279406116,-1.0287383951150453,-1.231279817892453,13.843891470694977,1.1999998092651367,-0.12901583203236022,0.4460000038146976,-0.1547153197400828,1.046715327369478,0.14564234203730742,0.7463576655920878,-0.1400003433227539,82.49999403953457,28.11150507966198,0.30035766177739054,1,-0.3899998664855957,-0.315000057220459,-1.2950000762939453,-1.7850003242492676,1.6800003051757812,1,0.0876600973532351,-1.142853250318471,14.279999732971193,1.3871074919167907,14.520000457763672,-2.3333418104600057,14.5,0.0876600973532351
3651,2015-01-07,15.039999961853027,15.079999923706055,14.65999984741211,14.880000114440918,9601500.0,0.01416048814749371,2.5000039736467747,0.30188665665008335,80.78816692583428,51.058915948778356,-0.590753055675119,-0.697728618593068,-1.1994803075261,-1.4286081888757298,12.083527488330907,0.4200000762939453,-0.09489397292607471,0.6655000209808346,0.11741330544495199,1.2135867365167172,0.3914566632128942,0.939543378748775,-1.1999998092651367,96.77419602933011,34.14466846647327,0.27404335776794125,1,-0.5799999237060547,-0.5250000953674316,-1.4800000190734863,-1.9950003623962402,1.5500001907348633,2,0.07579789535998738,1.5263158951439897,14.829999923706055,-1.142853250318471,14.279999732971193,1.3871074919167907,14.520000457763672,0.07579789535998738
3652,2015-01-08,16.020000457763672,16.190000534057614,15.119999885559082,15.119999885559082,27679700.0,0.06515960760613604,-1.3777777071352728,5.625008940705243,84.99999449803568,56.37878266420662,-1.4592748744249064,-1.662966635989882,-2.128025568807571,-2.3901097172796533,11.34193485522605,1.1500005722045863,-0.03331968938484309,1.582000494003296,0.6743810426393964,2.4896199453671954,1.1281907683213461,2.0358102196852457,-2.1800003051757812,92.76595537454247,27.428089029692956,0.45380972568194955,1,-1.0050001144409197,-1.050000190734865,-2.392500638961792,-2.9750008583068848,0.31999969482421875,3,0.013108556708616437,2.5000039736467747,15.039999961853027,1.5263158951439897,14.829999923706055,-1.142853250318471,14.279999732971193,0.013108556708616437
3653,2015-01-09,16.030000686645508,16.15999984741211,15.789999961853027,16.0,9152800.0,0.000624233994761747,1.5517320757943476,0.03333407507955228,85.3846184882876,61.876261207721356,-1.3441188275206315,-1.618929972366928,-2.086682979668982,-2.3829617436031008,11.699300349358667,0.36999988555908203,0.017820901068770212,1.5050006866455075,0.3557121881812737,2.654289185109741,0.9303564374133906,2.0796449358776243,-2.096000518798828,93.19149696001156,26.08893537503947,0.5746442492321172,1,-1.0150003433227557,-1.060000419616701,-2.3475003242492676,-2.945000648498535,0.1999988555908203,4,0.002495259292910612,-1.3777777071352728,16.020000457763672,2.5000039736467747,15.039999961853027,1.5263158951439897,14.829999923706055,0.002495259292910612
3654,2015-01-12,15.920000076293945,16.09000015258789,15.829999923706055,15.90999984741211,9750200.0,-0.006862171281327711,-2.058824849375624,0.3333333333333333,82.22218611606988,67.45650478767581,-1.1076052101835465,-1.464290993672595,-1.9226577724967342,-2.257236507332774,12.075978318853645,0.26000022888183594,0.12311814309924962,1.3190000534057624,0.014031064199883758,2.623969042611641,0.6665155588028231,1.9714845480087018,-1.8957598937988287,88.51062068361001,20.40867586936632,0.6524844946029393,1,-0.9049997329711932,-0.9499998092651385,-1.9225001335144043,-2.520000457763672,0.4799995422363281,0,0.02701006929114813,1.5517320757943476,16.030000686645508,-1.3777777071352728,16.020000457763672,2.5000039736467747,15.039999961853027,0.02701006929114813
3655,2015-01-13,15.710000038146973,16.010000228881836,15.510000228881836,15.989999771118164,17136800.0,-0.0131909571068205,2.124993667019327,-27.99933244325768,74.15727608055292,70.86081086549314,-0.7613278771328211,-1.195891611284548,-1.650932876866019,-2.0333717042177533,12.573647517715457,0.5,0.22787770974078114,1.0329999923706055,-0.34612435977787115,2.412124344519082,0.34343781629636716,1.7225621684448438,-1.5991294415893567,68.62743264756094,4.1936535568743665,0.6895621760742381,1,-0.6949996948242205,-0.7399997711181658,-1.572500228881836,-2.310000419616699,0.5800008773803746,1,0.04137495675533165,-2.058824849375624,15.920000076293945,1.5517320757943476,16.030000686645508,-1.3777777071352728,16.020000457763672,0.04137495675533165
3656,2015-01-14,15.510000228881836,15.890000343322756,15.460000038146973,15.5,18925900.0,-0.012730732576670789,-8.55554613656597,-0.035715137210023125,71.22300726850095,72.54454831575765,-0.4450966243732619,-0.9309996060291752,-1.4141156467606262,-1.8221260822495182,13.671072993374676,0.430000305175783,0.3373213585263688,0.7615001678466804,-0.6354633824772051,2.158463718170566,0.06301839268473763,1.4599819430086232,-1.3159644348242203,36.44860812654817,-26.740033626420853,0.6984817751619425,1,-0.4949998855590838,-0.5399999618530291,-1.3525004386901855,-2.1100006103515625,0.5799999237060547,2,0.06447453160818517,2.124993667019327,15.710000038146973,-2.058824849375624,15.920000076293945,1.5517320757943476,16.030000686645508,0.06447453160818517
3657,2015-01-15,15.350000381469727,15.789999961853027,15.3100004196167,15.550000190734865,7399400.0,-0.010315915219276883,-2.4285714285714284,-19.999523173755662,67.34693215553574,74.06547816266813,-0.16968902586477164,-0.6831621620953001,-1.2212999130710216,-1.6553690806268442,15.099328070095233,0.4799995422363281,0.4663632726998532,0.523500299453735,-0.8213580686966644,1.8683586676041344,-0.14892888462146558,1.1959294835289356,-1.0761259978121114,4.705881032975836,-57.97457335556837,0.6724291840752,1,-0.33500003814697443,-0.38000011444091975,-1.0525004863739014,-1.8850007057189941,0.8299999237060511,3,0.08078174203924271,-8.55554613656597,15.510000228881836,2.124993667019327,15.710000038146973,-2.058824849375624,15.920000076293945,0.08078174203924271
3658,2015-01-16,15.539999961853027,15.670000076293945,15.199999809265135,15.270000457763672,5560700.0,0.012377822518666814,-1.2926797498121618,-1.3499988079059557,68.93202744851862,75.86963507652139,-0.22326457277476663,-0.8091084211583883,-1.3746320739411875,-1.831849575628123,16.45772961636987,0.47000026702881037,0.5609435469944195,0.6464998722076416,-0.7004544786500375,1.9934542230653225,-0.026977303221197957,1.3199770476364812,-1.189480532179413,38.202249598974866,-24.490928987278032,0.6734771754288402,1,-0.5249996185302752,-0.5699996948242205,-1.1974999904632568,-2.075000286102295,0.8000001907348633,4,0.051480063880223526,-2.4285714285714284,15.350000381469727,-8.55554613656597,15.510000228881836,2.124993667019327,15.710000038146973,0.051480063880223526
3659,2015-01-20,15.6899995803833,15.8100004196167,15.489999771118164,15.529999732971193,4269900.0,0.009652485128602839,-1.6666746139602158,0.5925931158716357,71.24998323620268,76.25602135750425,-0.170111162058884,-0.8864169812015454,-1.4919128395977523,-1.9668415944618776,17.61375607411253,0.32000064849853516,0.6356005575782984,0.7214994907379157,-0.6275631142517675,2.070562095727597,0.04696818824307414,1.3960307932327574,-1.265900906534327,60.4937675649647,-4.41954372614596,0.674531302494841,1,-0.2649993896484393,-0.719999313354494,-1.3449995517730713,-2.2249999046325684,0.4100008010864258,1,0.034416824492983,-1.2926797498121618,15.539999961853027,-2.4285714285714284,15.350000381469727,-8.55554613656597,15.510000228881836,0.034416824492983
3660,2015-01-21,15.760000228881836,15.800000190734865,15.550000190734865,15.550000190734865,4014800.0,0.004461481859187266,-1.3809519484471409,1.312501490117544,70.60701483373937,75.12478223616037,-0.1054022351623356,-0.8769399871819523,-1.5170681181996208,-2.0255863702558052,19.047892449447435,0.25,0.7255662266463165,0.7125001430511482,-0.6271602738746473,2.0521605599769437,0.04266993458825041,1.382330351514046,-1.2652654806245174,81.15941828675982,15.348244582311679,0.6698302084628978,1,-0.1050000190734881,-0.7899999618530291,-1.4150002002716064,-2.2950005531311035,0.36000061035156605,2,0.04060909773818233,-1.6666746139602158,15.6899995803833,-1.2926797498121618,15.539999961853027,-2.4285714285714284,15.350000381469727,0.04060909773818233
3661,2015-01-22,15.6899995803833,15.75,15.460000038146973,15.6899995803833,4293900.0,-0.00444166544936031,3.8332988953349756,0.0,68.76969207780172,73.32141530057882,0.07431186124201616,-0.7451183778172599,-1.402433285665449,-1.9471773689251446,20.12936688506096,0.3000001907348633,0.8455450828815891,0.5789995193481445,-0.7558122794682127,1.9138113181645018,-0.0884063800600341,1.2464054187563232,-1.12745420069397,80.32775095680022,14.372148924744195,0.6674058994081784,1,-0.009999752044677734,-0.719999313354494,-1.3149995803833008,-2.2249999046325684,0.7200002670288086,3,0.0382410038999752,-1.3809519484471409,15.760000228881836,-1.6666746139602158,15.6899995803833,-1.2926797498121618,15.539999961853027,0.0382410038999752
3662,2015-01-23,15.520000457763672,15.899999618530273,15.359999656677244,15.68000030517578,7688900.0,-0.01083487107495995,-1.2499930461457673,-100.0,65.06023369605496,71.06315032366409,0.18542689375891186,-0.5074115607250782,-1.1949803149638285,-1.769513391677691,20.87790746134739,0.5399999618530291,0.8896313704761276,0.34950037002563406,-0.9441844612906785,1.6431852013419483,-0.2973420456325222,0.9963427856837903,-0.8923568718996098,45.71439081311671,-19.318823181750574,0.6468424156581568,1,0.1249995231628418,-0.5500001907348651,-1.202500581741333,-2.0550007820129395,0.4799995422363281,4,0.03672678337706392,3.8332988953349756,15.6899995803833,-1.3809519484471409,15.760000228881836,-1.6666746139602158,15.6899995803833,0.03672678337706392
3663,2015-01-26,15.630000114440918,15.630000114440918,15.210000038146973,15.220000267028807,5822700.0,0.0070876065356184625,1.0487816224564799,-2.56250149011758,71.15987704479397,69.8340048713001,0.01421504396876827,-0.5428574153795616,-1.2580609936301883,-1.8701727155757677,21.495790022600424,0.4200000762939453,0.8954845833418545,0.3945000171661377,-0.8511151829576065,1.6401152172898836,-0.22830758289573438,1.0173076172280098,-0.9398622506491137,60.86961329174021,-9.500259294909128,0.622807600061873,1,-0.02500009536743164,-0.6599998474121112,-1.3550002574920654,-2.1650004386901855,0.5799989700317347,0,0.035188751548805186,-1.2499930461457673,15.520000457763672,3.8332988953349756,15.6899995803833,-1.3809519484471409,15.760000228881836,0.035188751548805186
3664,2015-01-27,15.479999542236328,15.619999885559082,15.34000015258789,15.470000267028807,3493300.0,-0.009596965521836531,-1.0740759055507478,0.024388485192460427,61.648734860852464,68.44416695800005,0.10643013421664094,-0.3219407315803231,-1.061594708892084,-1.7144833081139375,22.049482967489,0.28999996185302734,0.7878443930711612,0.18899946212768626,-0.9914537271550721,1.3694526514104428,-0.4012271325136929,0.7792260567690654,-0.7298671716338916,39.13038670825979,-28.478019761898423,0.5902265946413784,1,0.07000017166137695,-0.464999198913576,-1.2124996185302734,-2.0149998664855957,1.0300006866455078,1,0.055555596626801984,1.0487816224564799,15.630000114440918,-1.2499930461457673,15.520000457763672,3.8332988953349756,15.6899995803833,0.055555596626801984
3665,2015-01-28,15.300000190734865,15.649999618530273,15.279999732971193,15.59000015258789,4505400.0,-0.011627865427924933,-1.242417586863618,-29.0020982355693,54.71014868334218,66.60940489298241,0.2482623015560268,-0.0690875296196456,-0.8224009148019586,-1.5313807755872109,22.595603327791302,0.36999988555908025,0.6662232830849852,-0.039499902725218305,-1.1299846720776667,1.050984866627232,-0.5847422874014434,0.5057424819510068,-0.4922730935942212,13.043508307337886,-48.77400247233829,0.5452423846762248,1,0.24999952316284002,-0.2849998474121129,-1.0325002670288104,-1.8350005149841326,1.2599992752075213,2,0.05228759351384271,-1.0740759055507478,15.479999542236328,1.0487816224564799,15.630000114440918,-1.2499930461457673,15.520000457763672,0.05228759351384271
3666,2015-01-29,15.270000457763672,15.529999732971193,14.93000030517578,15.380000114440918,6586200.0,-0.0019607668364187703,1.9268343742367597,0.37930921085084435,29.281761842689008,62.37994152488833,0.26891743087242403,0.02521183874123345,-0.7400720020148288,-1.4984208044678038,23.194335291222874,0.5999994277954137,0.5502995943493172,-0.10949964523315359,-1.1215633148383546,0.9025640243720492,-0.6155314800357541,0.3965321895694469,-0.40698242314634925,35.05158693484937,-21.907196154526204,0.506031834802601,1,0.14499950408935547,-0.25500011444091975,-1.0425004959106445,-1.8050007820129395,1.2299995422363281,3,0.055664725343054444,-1.242417586863618,15.300000190734865,-1.0740759055507478,15.479999542236328,1.0487816224564799,15.630000114440918,0.055664725343054444
3667,2015-01-30,15.489999771118164,15.770000457763672,15.100000381469727,15.170000076293945,11557400.0,0.014407289244227739,-1.9130496077488266,-2.909097214395325,36.633631112844306,58.79123082092452,0.07919350324008079,-0.12312923462038938,-0.9008830055746877,-1.7123941605994766,23.71101115121757,0.6700000762939453,0.477300455182295,0.0609996795654304,-0.8629484742526081,0.9849478333834689,-0.40097439734358886,0.5229737564744497,-0.5739024365232304,66.66659097824268,13.700655941629122,0.46197407690901937,1,-0.07499980926513672,-0.47499942779541193,-1.309999704360962,-2.0250000953674316,0.8299999237060582,4,0.05939316267837058,1.9268343742367597,15.270000457763672,-1.242417586863618,15.300000190734865,-1.0740759055507478,15.479999542236328,0.05939316267837058
3668,2015-02-02,15.399999618530273,15.510000228881836,14.899999618530273,15.470000267028807,8577600.0,-0.0058102100657031475,7.133310445237051,-0.21875223517630515,36.99997615811935,54.985674478915264,0.16455039551631856,0.03813368146219176,-0.7657046898543829,-1.6147544894163879,24.298010193783483,0.6100006103515625,0.42060809228472706,-0.07300043106079102,-0.8926051720044477,0.7466043098828674,-0.48280280153261934,0.3368019394110373,0.7900009155273402,57.47120892901382,8.629597473487813,0.4098023704718288,2,0.0,-0.3849992752075213,-1.2799994945526123,-1.934999942779541,0.7900009155273402,0,0.03896106469689564,-1.9130496077488266,15.489999771118164,1.9268343742367597,15.270000457763672,-1.242417586863618,15.300000190734865,0.03896106469689564
3669,2015-02-03,15.9399995803833,15.979999542236328,15.760000228881836,15.8100004196167,9321900.0,0.035064933456444125,1.0952406902815621,-1.857113663301637,54.93561669627289,53.24440801919676,-0.3757744050273555,-0.39118292720210235,-1.2497740057303623,-2.143897301337841,25.593976383853366,0.5799999237060547,0.3983005275276277,0.38399953842163015,-0.23972113213479673,1.007720208978057,0.07213920314341671,0.6958598736998436,0.22420093536376484,96.29629956678458,47.89377022523446,0.31186033527821316,2,-0.5,-0.9249992370605487,-1.7524995803833008,-2.4749999046325684,0.13000011444092152,1,0.016938488782749284,7.133310445237051,15.399999618530273,-1.9130496077488266,15.489999771118164,1.9268343742367597,15.270000457763672,0.016938488782749284
3670,2015-02-04,16.129999160766598,16.190000534057614,15.710000038146973,15.729999542236328,8467500.0,0.011919672859786123,-1.1818272456932815,3.0769400061622156,63.36205868884449,52.64355986486818,-0.5674428902551352,-0.5046709402358722,-1.3782253150145944,-2.3218246695681337,25.797905950591293,0.480000495910641,0.357750662233256,0.5089991569519015,-0.06514174296374264,1.0831400568675473,0.22192870699407763,0.7960696069097253,-1.2299995422363246,95.3487340536896,43.557277687235874,0.28707044995782294,2,-0.5849990844726545,-1.1149988174438459,-1.9274990558624232,-2.6649994850158656,-0.06999969482421164,2,0.023558653929723894,1.0952406902815621,15.9399995803833,7.133310445237051,15.399999618530273,-1.9130496077488266,15.489999771118164,0.023558653929723894
3671,2015-02-05,16.180000305175778,16.190000534057614,16.010000228881836,16.149999618530273,6680200.0,0.003099885121556456,6.199847415602636,0.07500178814104035,68.7782865960803,53.05667685375988,-0.6041619720200959,-0.4900101637932526,-1.387072330669005,-2.358861262701275,25.92432379279962,0.1800003051757777,0.29453233064765705,0.502000284194942,-0.05538452487501999,1.0593850932649023,0.22330787965996102,0.780692688729923,-1.254200668334958,99.22478900894826,39.7639385611199,0.2786924045349802,2,-0.6350002288818342,-1.1649999618530256,-1.977500200271603,-2.7150006294250453,-0.19000053405761363,3,0.023485732608117038,-1.1818272456932815,16.129999160766598,1.0952406902815621,15.9399995803833,7.133310445237051,15.399999618530273,0.023485732608117038
3672,2015-02-06,16.229999542236328,16.399999618530273,16.180000305175778,16.200000762939453,7267800.0,0.0030901876463225175,-5.28572207084415,0.9999364231675162,66.66666666666666,52.55743125619017,-0.6066524746090405,-0.5517591130672361,-1.3915865166697579,-2.3933978555151043,24.37143988159854,0.21999931335449574,0.22967237754667202,0.5414995670318596,-0.049886647943193196,1.1328857820069125,0.24580645954433322,0.8371926745193861,-1.2789158874511735,88.66666158040366,25.421361875626857,0.2956931074875268,2,-0.5799999237060547,-1.109999656677246,-1.8874995708465576,-2.729999542236328,-0.5,4,0.01663588819340589,6.199847415602636,16.180000305175778,-1.1818272456932815,16.129999160766598,1.0952406902815621,15.9399995803833,0.01663588819340589
3673,2015-02-09,16.069999694824222,16.180000305175778,15.970000267028807,16.180000305175778,4412400.0,-0.009858277999067577,2.8181613261203418,-3.6668362156660907,59.134622658854575,52.27808545596818,-0.4220590468287,-0.4096099068711503,-1.1925034762302804,-2.221742542129789,22.514326320688102,0.2599992752075213,0.17046547516003585,0.3794997692108186,-0.21699758007864034,0.9759971185002794,0.08125109456608826,0.677748443855549,-1.0609594014892636,52.173895015597935,-10.947729093085144,0.2982486746447301,2,-0.42000007629394887,-0.9499998092651403,-1.6399996280670202,-2.3750000000000036,-0.23999977111816762,0,0.015556938689956556,-5.28572207084415,16.229999542236328,6.199847415602636,16.180000305175778,-1.1818272456932815,16.129999160766598,0.015556938689956556
3674,2015-02-10,16.350000381469727,16.420000076293945,16.110000610351562,16.200000762939453,7779600.0,0.017423814061159337,1.1379346632202731,-1.3636253294493876,62.882104980847416,53.18608060013544,-0.6321491889548252,-0.6911815462575248,-1.4390329091093115,-2.487223548338463,20.71743524579746,0.350000381469723,0.14238113851057044,0.6380004405975335,-0.021044911345502015,1.2970457925405707,0.3084777646260157,0.9675231165690512,-1.2853217151269547,90.14088858263855,28.090533174982298,0.32952267597151846,2,-0.6900005340576172,-1.2200002670288086,-1.9075005054473877,-2.655000686645508,-0.5500001907348615,1,-0.009785923160799959,2.8181613261203418,16.069999694824222,-5.28572207084415,16.229999542236328,6.199847415602636,16.180000305175778,-0.009785923160799959
3675,2015-02-11,16.360000610351562,16.459999084472653,16.110000610351562,16.389999389648438,7328100.0,0.0006116347797258115,3.1176734583970425,-0.19999237058606614,65.02245412631194,57.1572686316491,-0.5319121323527867,-0.6851147342653476,-1.413143673742617,-2.4831372246166428,19.896359267461563,0.3499984741210902,0.08530002107550061,0.6155006408691399,-0.10442545423414984,1.335426735972428,0.25553759331749504,0.9754636884207848,-1.2140026594117206,79.59209888653454,19.033574767322847,0.3599630475516442,2,-0.6800012588500994,-1.2100009918212908,-1.9075007438659668,-2.470000743865967,-0.6400003433227557,2,-0.017726216669200268,1.1379346632202731,16.350000381469727,2.8181613261203418,16.069999694824222,-5.28572207084415,16.229999542236328,-0.017726216669200268
3676,2015-02-12,16.510000228881836,16.559999465942386,16.200000762939453,16.479999542236328,6185300.0,0.009168680497197768,4.538477339084512,-1.0000635808748728,72.39819414573192,61.13110896863661,-0.5448131071731925,-0.7972300043058258,-1.5228365982961343,-2.6189930610108583,19.25134306502447,0.35999870300293324,0.08821687381396082,0.7155002593994144,-0.0716190768681031,1.502619595666932,0.3219405912656548,1.1090599275331723,-1.2588821872593687,91.52554153418875,27.887683987338832,0.39355966813375853,2,-0.780000686645506,-0.9000005722045881,-2.0325002670288086,-2.6200003623962402,-0.9300003051757812,3,-0.02725625419145905,3.1176734583970425,16.360000610351562,1.1379346632202731,16.350000381469727,2.8181613261203418,16.069999694824222,-0.02725625419145905
3677,2015-02-13,16.59000015258789,16.75,16.459999084472653,16.520000457763672,7984500.0,0.004845543464385038,-2.052601991647851,2.333269756500731,72.01835604872497,65.02204006759278,-0.5055307728750122,-0.8216979847427908,-1.5685062788929258,-2.6781728981156885,19.15309262872399,0.2900009155273473,0.136384336630071,0.7335001945495598,-0.10016712786682191,1.5671675169659416,0.31666653334136896,1.1503338557577507,-1.2079939685334313,79.48719202728003,14.858915466484817,0.41683366120819093,2,-0.3600001335144043,-0.7650003433227539,-2.1025002002716064,-2.6750001907348615,-1.1199998855590838,4,-0.03616638794160176,4.538477339084512,16.510000228881836,3.1176734583970425,16.360000610351562,1.1379346632202731,16.350000381469727,-0.03616638794160176
3678,2015-02-17,16.34000015258789,16.559999465942386,16.200000762939453,16.520000457763672,10002700.0,-0.015069318728185954,1.7692386695423317,-2.571444141689373,68.85967260510506,66.56915739079636,-0.12088127368633295,-0.5361812657347755,-1.3053936207491663,-2.405721103271791,19.09365584808837,0.3899993896484375,0.2522266183133546,0.44350018501281774,-0.40289848881134205,1.2898988588369793,0.020300848100738733,0.8666995219248985,-0.7938347106199668,35.93746274706149,-30.597703178604917,0.42319933691208045,2,-0.1100001335144043,-0.5150003433227539,-1.3474998474121112,-1.9699997901916504,-1.4700002670288086,1,-0.037331738350990906,-2.052601991647851,16.59000015258789,4.538477339084512,16.510000228881836,3.1176734583970425,16.360000610351562,-0.037331738350990906
3679,2015-02-18,16.229999542236328,16.399999618530273,16.170000076293945,16.350000381469727,9004100.0,-0.006731983434782318,1.090911455398247,0.666670198787776,71.04070894680268,67.42234075279171,0.038645912417397454,-0.40438390919207734,-1.18070918312306,-2.2803866148852165,18.728538634395132,0.22999954223632812,0.3452182223167952,0.30649957656860316,-0.5465883691590285,1.1595875222962349,-0.12004439629521357,0.7330435494324181,-0.5393739533045547,18.749850988245953,-52.29817748827075,0.4265439728638154,2,0.13000059127807617,-0.4049997329711914,-1.2374992370605487,-1.859999179840088,-1.2699995040893555,2,-0.024645694997669554,1.7692386695423317,16.34000015258789,-2.052601991647851,16.59000015258789,4.538477339084512,16.510000228881836,-0.024645694997669554
3680,2015-02-19,16.399999618530273,16.450000762939453,16.190000534057614,16.239999771118164,8223600.0,0.010474435064002474,-1.00001467200725,-1.3333227370261465,74.04253143269463,68.00725684574886,-0.09948924641363988,-0.552294882329317,-1.3366486855119284,-2.432471552614043,18.379968247077517,0.2600002288818395,0.4570939423414586,0.44449968338012624,-0.430497489457899,1.3194968562181533,0.007001096961111841,0.8819982697991406,-0.5822491002703121,39.65509870530473,-34.46133554247542,0.4374985864190135,2,-0.03999948501586914,-0.5749998092651367,-1.407499313354494,-2.029999256134033,-1.1599998474121094,3,-0.03658533181412227,1.090911455398247,16.229999542236328,1.7692386695423317,16.34000015258789,-2.052601991647851,16.59000015258789,-0.03658533181412227
3681,2015-02-20,16.290000915527347,16.780000686645508,15.989999771118164,16.309999465942386,18541500.0,-0.006707238143995986,-1.5483866005863258,-0.12499105929475716,67.85717022662556,68.13953501907764,0.03101558873859034,-0.41638932412118734,-1.2177686072561258,-2.3035784242912882,18.528302548244177,0.7900009155273438,0.48639367490969576,0.3045009136199983,-0.5733068385777038,1.1823086658177022,-0.13440296247885186,0.7434047897188503,-0.36038045945858066,37.974784397423846,-35.552102930444775,0.43890387609885184,2,0.0849995613098109,-0.4500007629394567,-1.2975006103515678,-1.920000553131107,-1.1100006103515678,4,-0.03499082973993117,-1.00001467200725,16.399999618530273,1.090911455398247,16.229999542236328,1.7692386695423317,16.34000015258789,-0.03499082973993117
3682,2015-02-23,16.09000015258789,16.260000228881836,15.989999771118164,16.209999084472653,5147400.0,-0.0122775169858228,1.4545359966708282,6.0003814973770275,64.68086004364991,68.75578361738823,0.2336386040845575,-0.1807639627267612,-0.9955531933145956,-2.0848560502924016,18.3706620272305,0.30000114440918324,0.47432103337185083,0.07600016593933034,-0.7747680454192292,0.9267683772978881,-0.34938393973994764,0.5013842716186101,0.6900005340576172,12.658261465807797,-60.30124520778416,0.425384105679279,2,0.2950000762939453,-0.25,-1.0974998474121112,-1.7199997901916504,-1.3900003433227557,0,-0.03169671995309509,-1.5483866005863258,16.290000915527347,-1.00001467200725,16.399999618530273,1.090911455398247,16.229999542236328,-0.03169671995309509
3683,2015-02-24,16.180000305175778,16.239999771118164,16.010000228881836,16.059999465942386,7422000.0,0.005593545788339371,-1.090911455398247,-1.0000158947133888,56.315806645100196,68.02619491341633,0.17978977915003114,-0.23973829752005926,-1.0470054223480325,-2.153824458867801,18.694763787428656,0.22999954223632812,0.4474953267751527,0.13850030899047638,-0.695394333266961,0.9723949512479138,-0.2784470121382441,0.5554476301191951,0.6000003814697301,24.050672641408767,-44.0584550972051,0.416947321128719,2,0.20499992370605824,-0.3400001525878871,-1.1874999999999982,-1.704999923706053,-1.2100000381469709,1,-0.043881336511461644,1.4545359966708282,16.09000015258789,-1.5483866005863258,16.290000915527347,-1.00001467200725,16.399999618530273,-0.043881336511461644
3684,2015-02-25,16.34000015258789,16.440000534057614,15.9399995803833,15.9399995803833,11431800.0,0.009888741927954747,-1.5000011920911724,3.3333147897959536,55.61499726137509,66.98092192842334,0.02036368020008794,-0.3499475697211736,-1.1693495195741228,-2.2898922716634775,19.169755682913827,0.5000009536743129,0.42912585077778154,0.2555001258850105,-0.5444861680014093,1.0554864197714302,-0.1444930210581994,0.6554932728282203,0.42420051574707074,47.61905302535748,-16.340359158393177,0.39999314694320987,2,0.019999980926513672,-0.5,-1.3474998474121112,-1.8649997711181658,-1.5699996948242188,2,-0.0899632957956854,-1.090911455398247,16.180000305175778,1.4545359966708282,16.09000015258789,-1.5483866005863258,16.290000915527347,-0.0899632957956854
3685,2015-02-26,16.100000381469727,16.40999984741211,16.030000686645508,16.389999389648438,6482000.0,-0.01468786835232394,1.303025749212496,-0.7249964833309889,48.05825377557917,64.27648410951747,0.2454115310606788,-0.04947752576900655,-0.886936471922013,-2.023440653250617,19.87309374523893,0.37999916076660156,0.4368815617119459,-0.02449965476989746,-0.7342358678184517,0.6852365582786568,-0.3793677612941764,0.3303684517543797,0.6312322433471671,19.047689329647312,-38.77990532534638,0.3548681065242772,2,0.25999975204467773,-0.26000022888183594,-0.9025001525878924,-1.6250000000000018,-1.170000076293947,3,-0.07080747306284763,-1.5000011920911724,16.34000015258789,-1.090911455398247,16.180000305175778,1.4545359966708282,16.09000015258789,-0.07080747306284763
3686,2015-02-27,16.120000839233402,16.260000228881836,16.069999694824222,16.100000381469727,9878800.0,0.0012422644279372896,-3.7499046347514295,-0.06896733161014885,47.29067325625651,61.5289637992432,0.18357695390335493,-0.002669907479912581,-0.8598706159487044,-2.0172431029950566,21.696045690722364,0.19000053405761363,0.4111214005658166,-0.04699921607970836,-0.6321526855158695,0.5381542533564527,-0.33957595079778713,0.24557751863837218,0.5795824638061475,36.00018310512047,-17.185952716005268,0.2925767347180801,2,0.2399992942810023,-0.28000068664551137,-0.8075006008148247,-1.6450004577636772,-1.0600004196167028,4,-0.05459063413777632,1.303025749212496,16.100000381469727,-1.5000011920911724,16.34000015258789,-1.090911455398247,16.180000305175778,-0.05459063413777632
3687,2015-03-02,16.40999984741211,16.469999313354492,16.170000076293945,16.299999237060547,8150900.0,0.017990011977722542,1.6086942099414525,5.49990463475012,57.87037445848065,60.30793067184049,-0.15046303263875416,-0.23211133263983896,-1.0891140952585765,-2.278612780292187,23.152217001538034,0.3499984741210902,0.3853078406484709,0.19699978828430176,-0.3024359513066628,0.6964355278752645,-0.052718081511180515,0.44671765807978403,0.25920010672119176,88.67934034494237,33.904264471419836,0.24971786979548158,3,-0.04999971389770508,-0.5699996948242188,-1.0849997997283936,-1.9349994659423846,-1.4099998474121094,0,-0.07495426896242796,-3.7499046347514295,16.120000839233402,1.303025749212496,16.100000381469727,-1.5000011920911724,16.34000015258789,-0.07495426896242796
3688,2015-03-03,16.0,16.350000381469727,15.960000038146973,16.200000762939453,8055300.0,-0.02498475632080932,-1.7857099066082656,-1.8181786655569427,42.358066963791174,57.120970451505876,0.2304725160192831,0.23731084231374666,-0.6350878483649964,-1.8403206996105457,24.963275880087025,0.4499998092651367,0.3156038062865516,-0.24300007820129466,-0.5836559660959466,0.09765580969335907,-0.4133280221486224,-0.0726721342539669,0.6400319391833023,11.32083959369855,-37.370446362474176,0.17032794394732667,3,0.3600001335144043,-0.15999984741210938,-0.6924998760223389,-1.5249996185302752,-0.619999885559082,1,-0.08125001192092907,1.6086942099414525,16.40999984741211,-3.7499046347514295,16.120000839233402,1.303025749212496,16.100000381469727,-0.08125001192092907
3689,2015-03-04,16.209999084472653,16.229999542236328,15.8100004196167,15.90999984741211,5227100.0,0.013124942779540794,1.4705819654657855,-1.4999904632931977,46.987918582953576,54.1149023570902,0.01937555838367544,0.05120171877588575,-0.7973902100732673,-2.025469010846056,25.615307463458375,0.4199991226196289,0.2416936895362447,-0.04650096893310973,-0.35663008927387807,0.26362815140765683,-0.2015655291034939,0.10856359123727444,0.40203156035865106,60.605959896482275,15.169769840808868,0.15506456017038345,3,0.08500146865845082,-0.3699989318847621,-0.9224989414215052,-1.734998703002928,-0.9399986267089808,2,-0.07649592149771467,-1.7857099066082656,16.0,1.6086942099414525,16.40999984741211,-3.7499046347514295,16.120000839233402,-0.07649592149771467
3690,2015-03-05,16.510000228881836,16.510000228881836,16.110000610351562,16.280000686645508,7847500.0,0.018507166030413247,2.4782644751463687,0.7666670905230054,50.0,52.13077233190958,-0.29433337296241646,-0.2306990800690727,-1.044902833264583,-2.295109823057942,26.100319141611173,0.39999961853027344,0.19632145271966905,0.2345001220703118,-0.0892591000735905,0.5582593442142141,0.07262051099835887,0.3963797331422647,0.0539086024365929,100.0,57.89899723520546,0.16187961107195156,3,-0.34999990463256836,-0.6700000762939453,-1.2275002002716064,-2.034999847412111,-1.25,3,-0.10539065699552741,1.4705819654657855,16.209999084472653,-1.7857099066082656,16.0,1.6086942099414525,16.40999984741211,-0.10539065699552741
3691,2015-03-06,16.559999465942386,16.739999771118164,16.489999771118164,16.709999084472653,10584200.0,0.003028421342665011,1.3809411358661592,-0.6521735524853323,49.42527391659262,50.435707206680995,-0.33749705536278896,-0.26432198563763976,-1.048487447686135,-2.2991406323815937,26.762194634442743,0.25,0.15472755539102678,0.26549940109253356,-0.07862262936195208,0.6096214315470192,0.09343838586529074,0.4375604163197764,-0.7499990463256871,80.64511497936306,41.48564189770144,0.17206101522724318,3,-0.2849993705749547,-0.7199993133544957,-1.2774994373321569,-2.0849990844726616,-1.409999847412113,4,-0.09842990418682651,2.4782644751463687,16.510000228881836,1.4705819654657855,16.209999084472653,-1.7857099066082656,16.0,-0.09842990418682651
3692,2015-03-09,16.5,16.65999984741211,16.420000076293945,16.5,6201600.0,-0.00362315627278742,-2.0,-0.0,53.305784472594056,50.101260298624766,-0.23828073712331133,-0.19295028377613832,-0.9389121713508608,-2.1847520426949245,26.969736976602576,0.23999977111816406,0.0845485683148759,0.1919999122619629,-0.16249595211276713,0.5464957766366911,0.014751980074599658,0.3692478444493261,-0.6713995933532715,74.19355500294819,33.196133489672604,0.1772479321873642,3,-0.22499990463256836,-0.6599998474121094,-1.2849998474121094,-2.024999618530275,-1.1400003433227557,0,-0.08727270184141211,1.3809411358661592,16.559999465942386,2.4782644751463687,16.510000228881836,1.4705819654657855,16.209999084472653,-0.08727270184141211
3693,2015-03-10,16.319999694824222,16.540000915527347,16.299999237060547,16.399999618530273,5585800.0,-0.010909109404592554,-3.000000000000059,-100.0,51.807233530145396,49.67817543959924,-0.04060291992904652,0.007103929919818341,-0.7104055292391056,-1.9545295745388174,27.66842574425292,0.24000167846680043,0.036030956544724546,-0.0005003929138140961,-0.3368255999983987,0.33582481417077226,-0.16866299645610638,0.1676622106284782,-0.47317130088806536,54.83866998231125,10.571563103891265,0.16816260354229307,3,-0.04499959945679066,-0.4799995422363317,-1.1049995422363317,-1.8449993133544975,-0.9899997711181676,1,-0.08088233575413917,-2.0,16.5,1.3809411358661592,16.559999465942386,2.4782644751463687,16.510000228881836,-0.08088233575413917
3694,2015-03-11,16.190000534057614,16.389999389648438,16.139999389648438,16.350000381469727,5481000.0,-0.007965634999848481,1.0833518771656547,2.0000000000001332,45.714299060181936,49.41773602677732,0.07362348381684569,0.1312299302060005,-0.5337000531669354,-1.7747139993938692,27.751660481574795,0.25,0.005021247396733486,-0.12249956130981943,-0.463450069215142,0.21845094659550313,-0.2929748152624789,0.04797569264284007,-0.3253087125778169,12.698417504033635,-30.823908239232843,0.17047525395266128,3,0.084999561309818,0.0549998283386266,-0.9825005531311,-1.6900000572204572,-1.1800003051757777,2,-0.05003090752917283,-3.000000000000059,16.319999694824222,-2.0,16.5,1.3809411358661592,16.559999465942386,-0.05003090752917283
3695,2015-03-12,16.069999694824222,16.209999084472653,15.800000190734865,15.800000190734865,5129900.0,-0.007412034297402004,-2.0370344206417093,-1.687498509882433,45.52842880934882,49.22193108823202,0.21112303552247624,0.24073317630659474,-0.36613482020695187,-1.6089209107690898,27.39919699713631,0.40999889373778764,-0.008095946452531422,-0.22800035476684144,-0.5847457455558711,0.12874503602218823,-0.4063730501613563,-0.049627659372326605,0.6700000762939418,28.723364320999046,-14.86037065724836,0.1783726953945151,3,0.20000028610229137,0.17500066757201793,-0.842499732971195,-1.4349994659423881,-1.0499992370605504,3,-0.04978215633185179,1.0833518771656547,16.190000534057614,-3.000000000000059,16.319999694824222,-2.0,16.5,-0.04978215633185179
3696,2015-03-13,16.059999465942386,16.149999618530273,15.90999984741211,16.020000457763672,4090000.0,-0.0006222917904009639,1.181822910796494,0.14814474683433745,49.33919150212631,48.274021870859315,0.23659778919747154,0.22692655200919276,-0.3122190463924035,-1.5527216913788742,26.84008900480167,0.23999977111816406,-0.03278661116910442,-0.21550054550170472,-0.5727104110604238,0.1417093200570143,-0.39410547828106246,-0.03689561272234698,0.6612003135681128,30.232485930526177,-16.54999205106733,0.17860493277935924,3,0.2100005149841273,0.23000097274779918,-0.7799992561340385,-1.3949990272522008,-1.1199998855590856,4,-0.0498131546490439,-2.0370344206417093,16.069999694824222,1.0833518771656547,16.190000534057614,-3.000000000000059,16.319999694824222,-0.0498131546490439
3697,2015-03-16,15.989999771118164,16.219999313354492,15.960000038146973,16.059999465942386,5374100.0,-0.004358636186300391,-3.000014672007277,-1.750035763673578,45.777762330595614,48.65398802272648,0.2690484783525058,0.263163499010048,-0.19917889482607443,-1.4415705275263981,25.97110666025055,0.25999927520751953,-0.02384407476531436,-0.25550022125244,-0.6021214292796842,0.09112098677480418,-0.42881082526606207,-0.0821896172388179,0.7127760166168216,25.675593822773678,-22.991620386878495,0.1733106040136222,3,0.2800002098083496,0.3000006675720215,-0.7099995613098162,-1.3249993324279785,-1.2299995422363281,0,-0.05253284331530361,1.181822910796494,16.059999465942386,-2.0370344206417093,16.069999694824222,1.0833518771656547,16.190000534057614,-0.05253284331530361
3698,2015-03-17,15.729999542236328,16.040000915527347,15.65999984741211,16.010000228881836,7293400.0,-0.016260177148436195,1.2352868578865326,4.000027247956201,37.02125518231023,47.54658097821056,0.5439204821505648,0.5007969660069236,0.10108319322370107,-1.145983737800691,25.661348323256526,0.3800010681152379,-0.02048180173046532,-0.48500041961669993,-0.897668284123494,-0.0723325551099041,-0.691334351870097,-0.2786664873633029,0.9547207335586556,9.589005304000208,-37.59103678262719,0.2063339322533976,3,0.4700002670288086,0.49000072479248047,-0.3449997901916504,-0.679999828338623,-1.1899995803833008,1,-0.02352192602203218,-3.000014672007277,15.989999771118164,1.181822910796494,16.059999465942386,-2.0370344206417093,16.069999694824222,-0.02352192602203218
3699,2015-03-18,15.829999923706055,15.920000076293945,15.529999732971193,15.760000228881836,4312000.0,0.0063573035206527795,2.120002746582017,-0.24999829701432552,43.89138982769992,46.867846514621654,0.42951690458315994,0.38925017533138373,0.051073920839094455,-1.2083370837546852,25.545896569792216,0.39000034332275213,-0.06636820438179214,-0.3650000572204597,-0.8119547111323513,0.0819545966914319,-0.5884773841764037,-0.1415227302645139,0.8137315349536145,43.47831495320759,-6.960365855224367,0.22347732695594547,3,0.30499982833862305,0.3250002861022949,-0.44500017166137695,-0.755000114440918,-1.5199995040893555,2,-0.031585597120011966,1.2352868578865326,15.729999542236328,-3.000014672007277,15.989999771118164,1.181822910796494,16.059999465942386,-0.031585597120011966
3700,2015-03-19,15.800000190734865,16.0,15.75,15.779999732971193,3703000.0,-0.001895118958671893,-5.250005960469885,0.28572207084468665,42.792772861673704,46.130901952963995,0.3891332872265547,0.39209776231261806,0.11401600899894682,-1.1438356639521938,25.239182751687256,0.25,-0.04080876322449356,-0.3649998188018788,-0.8340190002680412,0.1040193626642818,-0.5995094095349582,-0.13049022806879762,0.7769073643834954,39.13052492201299,-12.591954907463112,0.2345095907330807,3,0.29499959945678533,0.35500001907348455,-0.4050002098083514,-0.7150001525878924,-1.7300004959106445,3,-0.04999999698204349,2.120002746582017,15.829999923706055,1.2352868578865326,15.729999542236328,-3.000014672007277,15.989999771118164,-0.04999999698204349
3701,2015-03-20,15.720000267028807,15.989999771118164,15.699999809265135,15.920000076293945,7464300.0,-0.0050632862493869,-1.4166590505405916,-9.999761586877831,32.835825144462774,43.856462027616075,0.3771053631320225,0.45029184724271865,0.2199379171320519,-1.0316843722049978,24.32304148278369,0.2899999618530291,-0.04517987925479261,-0.416499710083011,-0.9214342492773948,0.08843482911137102,-0.6689669796802011,-0.1640324404858191,0.7940928187607224,27.536326029657467,-18.705365359959437,0.2524672695971914,3,0.3150000572204643,0.4349999427795428,-0.30500078201293945,-0.6150007247924805,-1.6000003814697248,4,-0.04452924919685386,-5.250005960469885,15.800000190734865,2.120002746582017,15.829999923706055,1.2352868578865326,15.729999542236328,-0.04452924919685386
3702,2015-03-23,15.579999923706055,15.789999961853027,15.520000457763672,15.699999809265135,7095100.0,-0.008905874105892275,-1.250006953909488,0.5999999999999858,37.93103070283619,42.314661713470606,0.4167001416388647,0.5798546624664773,0.3531747051614076,-0.8600203489692717,23.52591840073253,0.26999950408935547,-0.08810617789616515,-0.5310000419616685,-1.0939957484473517,0.0319956645240147,-0.8124978952045083,-0.2495021887188269,0.8750475609143749,11.538348677694966,-37.50456415659818,0.2814978532428412,3,0.375,0.5700006484985352,0.0899996757507342,-0.4250001907348615,-1.5199995040893555,0,-0.04107832775717468,-1.4166590505405916,15.720000267028807,-5.250005960469885,15.800000190734865,2.120002746582017,15.829999923706055,-0.04107832775717468
3703,2015-03-24,15.470000267028807,15.630000114440918,15.390000343322756,15.59000015258789,4594600.0,-0.007060311759685911,1.3999999999999821,1.0000000000000295,27.439065166762347,40.284080169757324,0.43968517636933946,0.6681942748578091,0.45467076447596355,-0.7193138844239311,22.800705306987872,0.2399997711181623,-0.14179842558312927,-0.6054996967315684,-1.2357033981890293,0.024704004725892403,-0.9206015474602989,-0.290397846002838,0.9102434554430818,13.114748972453885,-33.0417812533353,0.31510185072873026,3,0.33499956130981623,0.615000247955324,0.5574996471405047,-0.22000026702880682,-1.4600000381469709,1,-0.045895282863064546,-1.250006953909488,15.579999923706055,-1.4166590505405916,15.720000267028807,-5.250005960469885,15.800000190734865,-0.045895282863064546
3704,2015-03-25,14.869999885559082,15.5600004196167,14.850000381469727,15.5600004196167,11158500.0,-0.03878476865630731,1.0579695322023779,5.750009934116852,7.731940771896447,36.08447038781817,0.9306167587285934,1.2146974494793241,1.042566356969628,-0.09034688063417562,22.056742796244162,0.7100000381469727,-0.22548165223394356,-1.132000064849855,-1.9478585922817722,-0.3161415374179395,-1.5399293285658118,-0.7240708011338963,1.4112194989978946,1.7390878889955899,-36.05311544683589,0.40792926371595806,3,0.6649999618530273,0.9450006484985352,1.1575000286102295,0.38000011444091797,-0.569999694824217,2,-0.02219232859756326,1.3999999999999821,15.470000267028807,-1.250006953909488,15.579999923706055,-1.4166590505405916,15.720000267028807,-0.02219232859756326
3705,2015-03-26,14.960000038146973,15.109999656677244,14.529999732971193,14.699999809265135,7742000.0,0.006052464914629407,1.0714302744200468,-0.3768116342648032,9.595984165157077,31.66855846148825,0.7449436045209801,1.0908402468180896,0.9480276151761249,-0.14609219215584446,21.463643119629904,0.5799999237060511,-0.2981142267669057,-0.9849998950958252,-1.9222859092146471,-0.04771388097700324,-1.4536429021552344,-0.5163568880364142,1.1494730660395334,29.452074927445548,-2.798920792957322,0.4686430070594109,3,0.41499948501586914,0.695000171661377,1.1324999332427979,0.28999996185302734,-0.7899999618530273,3,-0.04344917225085687,1.0579695322023779,14.869999885559082,1.3999999999999821,15.470000267028807,-1.250006953909488,15.579999923706055,-0.04344917225085687
3706,2015-03-27,15.239999771118164,15.289999961853027,14.789999961853027,14.949999809265135,7631700.0,0.018716559642861785,1.5641003068872341,1.1153834867769497,21.36364109259827,28.95587832393299,0.3759274211837944,0.7816060841668246,0.6730969165530816,-0.40167682376105596,20.636965016037255,0.5,-0.3428303197465965,-0.6610001087188717,-1.645145894961633,0.3231456775238897,-1.1530730018402515,-0.16892721559749013,0.6483470610981978,56.34919914078495,28.18902042790247,0.4920728931213811,3,0.04500055313110707,0.41500043869018555,0.8525002002716064,0.010000228881835938,-1.3400001525878906,4,-0.07677165970246602,1.0714302744200468,14.960000038146973,1.0579695322023779,14.869999885559082,1.3999999999999821,15.470000267028807,-0.07677165970246602
3707,2015-03-30,15.18000030517578,15.260000228881836,15.010000228881836,15.25,4602300.0,-0.003936972889992507,4.555546136565931,-0.24137828976576248,22.596167512899754,27.353090805109602,0.34525233365915575,0.7849785898505264,0.742730792771356,-0.31880032931032254,19.36019463758948,0.25,-0.38517716481927167,-0.6594995975494395,-1.663249764277067,0.34425056917818786,-1.1613746809132532,-0.15762451418562584,0.5181779331462586,59.09094061732161,32.888290458972236,0.5018750833638139,3,0.08499956130981623,0.45499944686889826,0.9275000095367449,0.08500003814697443,-1.1199998855590803,0,-0.06982874824154506,1.5641003068872341,15.239999771118164,1.0714302744200468,14.960000038146973,1.0579695322023779,14.869999885559082,-0.06982874824154506
3708,2015-03-31,14.699999809265135,15.170000076293945,14.649999618530273,15.170000076293945,8957900.0,-0.031620585392675093,1.212766648201919,6.714318801089774,19.341564755041233,24.625332463703085,0.7417895241746564,1.225420656007044,1.2208615004460803,0.18199727795112075,19.05592167169057,0.530000686645506,-0.4570024348420034,-1.0745000839233416,-2.195955298666272,0.04695513081959035,-1.6352276912948067,-0.5137724765518765,0.8346334383077849,16.50485077321608,-10.934824148150295,0.5607276073714658,3,0.5650000572204608,0.9349999427795428,1.4125003814697283,0.565000534057619,-0.6099996566772443,1,-0.04353737401037627,4.555546136565931,15.18000030517578,1.5641003068872341,15.239999771118164,1.0714302744200468,14.960000038146973,-0.04353737401037627
3709,2015-04-01,14.970000267028807,14.989999771118164,14.65999984741211,14.65999984741211,7544900.0,0.018367378317481142,-1.1290288839872147,-0.6595749861514331,28.68218888141797,23.057489799230233,0.3765694405006599,0.9041138335054253,0.9472544565053891,-0.06861831928858741,19.282720638259484,0.3299999237060547,-0.5148084510297313,-0.742499685287477,-1.8991348953252487,0.4141355247502929,-1.3208172903063602,-0.16418208026859205,0.4239842884998719,57.89478967723121,29.352715785320193,0.578317605018885,4,0.2899994850158709,0.6649994850158709,1.1424999237060565,0.2950000762939471,-0.780000686645506,2,-0.06412825791735999,1.212766648201919,14.699999809265135,4.555546136565931,15.18000030517578,1.5641003068872341,15.239999771118164,-0.06412825791735999
3710,2015-04-02,14.770000457763672,15.0,14.760000228881836,14.890000343322756,4849600.0,-0.013360040460762779,-2.428559750955375,-0.3870958810554471,26.71482319500808,22.37737847151304,0.4638808816606925,1.0193352944603138,1.1389926289587216,0.15506931815932568,18.916401904338993,0.23999977111816406,-0.537809296717084,-0.8554995059967041,-2.0212829506476915,0.3102839386542833,-1.438391228322196,-0.2726077836712104,0.5030262226069588,18.750121071869753,-9.182464516806444,0.5828917223254932,4,0.3899993896484375,0.8649992942810059,1.3299996852874756,0.49499988555908203,-0.6900005340576172,3,-0.03182127640231436,-1.1290288839872147,14.970000267028807,1.212766648201919,14.699999809265135,4.555546136565931,15.18000030517578,-0.03182127640231436
3711,2015-04-06,14.93000030517578,15.039999961853027,14.369999885559082,14.369999885559082,6616700.0,0.010832758459936587,-1.3928556223316297,-4.666674613960132,31.468544759994188,21.65932447786393,0.20119229981767006,0.7704606777903784,0.974676695269844,0.019768498605643003,18.314709973991526,0.6700000762939453,-0.5911025243180479,-0.6139997005462661,-1.7316172823941702,0.5036178813016363,-1.1728084914702155,-0.055190909622314877,0.23900260255893002,62.9213711902599,33.26973415503078,0.5588087909239512,4,0.06999969482422053,0.6249995231628436,1.169999837875368,0.33500003814697443,-0.8400001525878888,0,-0.05090423398172106,-2.428559750955375,14.770000457763672,-1.1290288839872147,14.970000267028807,1.212766648201919,14.699999809265135,-0.05090423398172106
3712,2015-04-07,15.0600004196167,15.300000190734865,14.93000030517578,15.06999969482422,5803600.0,0.008707308223955712,-1.7407449269731283,-0.017855835205204836,37.72895602723805,22.802645684583453,-0.011540389403149831,0.5555303320759641,0.8472625371926608,-0.08755964580145914,17.630069291462206,0.3699998855590856,-0.6423991904721476,-0.411999607086182,-1.4532253728044786,0.6292261586321146,-0.9326124899453312,0.1086132757729672,-0.6900005340576172,74.19358146631978,40.269008071704135,0.5206128828591484,4,-0.0950002670288086,0.49499940872192383,1.0399997234344482,0.2049999237060547,-0.9500007629394549,1,-0.07702528345055315,-1.3928556223316297,14.93000030517578,-2.428559750955375,14.770000457763672,-1.1290288839872147,14.970000267028807,-0.07702528345055315
3713,2015-04-08,15.0,15.149999618530273,14.869999885559082,15.020000457763672,5439700.0,-0.003984091497005848,1.0000068119891008,2.0001907486882473,34.57249518731366,25.784929508518697,-0.028184610990473757,0.5392150688178834,0.90565885962042,-0.0013335484493275374,17.37701758283576,0.2799997329711914,-0.6721950795838225,-0.4060000419616703,-1.3864702117256904,0.5744701278023499,-0.8962351268436795,0.0842350429203389,-0.630000114440918,67.7419255601039,33.57895505557193,0.49023508488200984,4,-0.16499996185302734,0.554999828338623,1.1000001430511475,0.2650003433227539,-0.7600002288818359,2,-0.06266663869222,-1.7407449269731283,15.0600004196167,-1.3928556223316297,14.93000030517578,-2.428559750955375,14.770000457763672,-0.06266663869222
3714,2015-04-09,15.380000114440918,15.399999618530273,14.979999542236328,15.100000381469727,6092500.0,0.02533334096272788,1.625010803384365,-13.99966622162884,43.09210608870672,29.506720833357544,-0.36680697894304615,0.10057697120112152,0.5332729161230638,-0.35247237962538946,17.38558569538619,0.4200000762939453,-0.7038085767723175,0.014500093460082297,-0.8938810601569713,0.9228812470771359,-0.4396904833484445,0.4686906702686091,-0.9914002227783207,98.05830007046082,61.85828464063563,0.4541905768085269,4,-0.49500036239624023,0.17499971389770508,0.7200000286102295,-0.11499977111816406,-1.0900001525878906,3,-0.0838751594443613,1.0000068119891008,15.0,-1.7407449269731283,15.0600004196167,-1.3928556223316297,14.93000030517578,-0.0838751594443613
3715,2015-04-10,15.270000457763672,15.380000114440918,15.220000267028807,15.25,2623400.0,-0.0071521232677991264,-2.9999999999998668,0.07143027442004625,42.67101442657317,31.874206759354756,-0.23267792667774323,0.1555445411882026,0.6555683307247975,-0.2070921980492102,18.44279615697204,0.15999984741211115,-0.7134867232300124,-0.05549960136413645,-0.901579472962176,0.7905802702339031,-0.4785395371631562,0.3675403344348833,-0.8409445770263684,87.37871898358661,48.01393609375077,0.4230399357990198,4,-0.38500070571899414,0.28499937057495117,0.7974998950958252,-0.005000114440917969,-0.8800001144409162,4,-0.07072697085816193,1.625010803384365,15.380000114440918,1.0000068119891008,15.0,-1.7407449269731283,15.0600004196167,-0.07072697085816193
3716,2015-04-13,15.260000228881836,15.390000343322756,15.149999618530273,15.239999771118164,4363200.0,-0.0006548938167680873,-1.3999980926586608,1.0,44.557829307898565,34.31439140324351,-0.24534268169820095,0.10807910582769509,0.6789687549147878,-0.16524253230112507,19.605797074426963,0.24000072479248225,-0.6215612511381341,-0.025499868392945046,-0.7977956759859666,0.7467959392000747,-0.4116477721894558,0.3606480354035657,-0.7921065986328131,73.58500751243827,29.432167311339768,0.38614790379651026,4,-0.3750004768371582,0.2949995994567871,0.7400000095367432,0.05000019073486328,-1.1000003814697266,0,-0.07732636221999878,-2.9999999999998668,15.270000457763672,1.625010803384365,15.380000114440918,1.0000068119891008,15.0,-0.07732636221999878
3717,2015-04-14,15.149999618530273,15.270000457763672,15.06999969482422,15.220000267028807,5355000.0,-0.00720842783104092,1.352935896644749,-3.4999523173754596,44.55781485428094,37.11619696982571,-0.1565031831912851,0.16013243106883657,0.7942753063646073,-0.022112070529459515,20.704965147925865,0.20000076293945135,-0.5367374201550916,-0.09350047111511195,-0.7923498178799058,0.6053488756496819,-0.44292514449750975,0.25592420226728585,-0.644821748750001,52.83016491376441,4.554947128629429,0.3494246733823971,4,-0.2649998664855957,0.36500024795532227,0.9075005054473877,0.16000080108642578,-1.0099992752075178,1,-0.06996696321007667,-1.3999980926586608,15.260000228881836,-2.9999999999998668,15.270000457763672,1.625010803384365,15.380000114440918,-0.06996696321007667
3718,2015-04-15,15.359999656677244,15.380000114440918,15.130000114440918,15.25,4338500.0,0.013861389005588753,2.3333206177242873,-1.571409108867741,59.60783433749581,40.55237979827879,-0.293948583312158,-0.08327804238322223,0.5950322429360622,-0.20445031522197077,22.34448898233649,0.25,-0.4860360864395705,0.1349995613098134,-0.5283095086657283,0.7983086312853551,-0.19665497367795837,0.46665409629758514,-0.8190289169469711,90.47620128882207,34.81436249961805,0.331654534987771,4,-0.4749999046325666,0.09500074386597035,0.6975004673004168,-0.0499992370605451,-0.9899997711181623,2,-0.08138021015232277,1.352935896644749,15.149999618530273,-1.3999980926586608,15.260000228881836,-2.9999999999998668,15.270000457763672,-0.08138021015232277
3719,2015-04-16,15.329999923706055,15.470000267028807,15.270000457763672,15.390000343322756,4672000.0,-0.001953107658967168,-1.222228109121908,-0.5454600625959346,57.429714414840554,43.965145489371295,-0.23189932520054946,-0.09766501836640984,0.618253660459974,-0.1449260269119197,23.623257269779245,0.19999980926513494,-0.4374440461670943,0.12999982833862234,-0.47217168991711844,0.7321713465943631,-0.17108593078924805,0.4310855874664927,-0.7546680288237813,64.99996423726444,5.7739723154458105,0.30108575912786995,4,-0.4099998474121094,0.04999971389770508,0.7275002002716064,-0.01999950408935547,-2.189999580383299,3,-0.07110242387557564,2.3333206177242873,15.359999656677244,1.352935896644749,15.149999618530273,-1.3999980926586608,15.260000228881836,-0.07110242387557564
3720,2015-04-17,15.010000228881836,15.279999732971193,14.890000343322756,15.199999809265135,4273000.0,-0.020874083262673482,1.2285715842735898,3.1666375268217792,45.45455573489821,45.51914670880508,0.14049954183630753,0.16876809881292232,0.9214916697628475,0.2041548752915361,25.479937879898145,0.439999580383299,-0.33486386460689843,-0.15049986839294505,-0.6870178605334409,0.38601812374755085,-0.418758864463193,0.1177591276773029,-0.38098823167077,20.68963816276245,-37.29331955098873,0.2682589960702477,4,0.15999984741210938,0.28499937057495117,1.25,0.3000001907348633,-1.5700006484985352,4,-0.047968038377734556,-1.222228109121908,15.329999923706055,2.3333206177242873,15.359999656677244,1.352935896644749,15.149999618530273,-0.047968038377734556
3721,2015-04-20,15.020000457763672,15.130000114440918,14.920000076293945,15.0,3837700.0,0.000666237756785204,-1.3333298012122239,-0.10526579965768135,46.77419851026933,46.52417365136411,0.1616026495100158,0.1092374226648829,0.8928884362995504,0.21257191687470467,27.298900923311365,0.21000003814697266,-0.2715469787691376,-0.10549964904785192,-0.575548831822573,0.36454953372686916,-0.34052424043521334,0.1295249423395095,-0.3405291643635415,22.41381578298299,-33.965454532748524,0.2350245913873609,4,0.14999961853027344,0.27499914169311523,1.237499713897705,0.28999996185302734,-1.1200008392333984,0,-0.041944080908151826,1.2285715842735898,15.010000228881836,-1.222228109121908,15.329999923706055,2.3333206177242873,15.359999656677244,-0.041944080908151826
3722,2015-04-21,14.9399995803833,15.15999984741211,14.899999618530273,15.130000114440918,3384400.0,-0.005326289942888751,1.0800018310546875,-9.499809269502194,55.769220188533964,48.879365318166364,0.2489735318912114,0.1463353662992155,0.9513612667989833,0.31214888510958616,28.695517035055463,0.26000022888183594,-0.1789555498749298,-0.15350050926208425,-0.5782245564799755,0.271223537955807,-0.365862532871029,0.05886151434686049,-0.21309654856544924,8.620559247846579,-50.621337807186784,0.21236202360894535,4,0.24000072479248047,0.35500001907348633,1.3400006294250488,0.37000083923339844,-0.7399997711181658,1,-0.052208818934329604,-1.3333298012122239,15.020000457763672,1.2285715842735898,15.010000228881836,-1.222228109121908,15.329999923706055,-0.052208818934329604
3723,2015-04-22,14.760000228881836,15.100000381469727,14.65999984741211,15.0,7905200.0,-0.01204814970261514,1.0,1.2631531395874116,44.723619053735,49.06064453650284,0.4373396783458503,0.28502962255171127,1.1124551639942872,0.5081619638574537,30.005032494783634,0.4400005340576172,-0.1124380214089058,-0.29799985885620117,-0.7086783022066498,0.1126785844942475,-0.5033390805314255,-0.09266063718097683,0.7100000381469709,12.34571971173151,-45.12230560591978,0.20533922167522467,4,0.30499982833862305,0.44500017166137873,1.5199999809265137,0.5500001907348633,-0.7700004577636719,2,-0.04200541164937699,1.0800018310546875,14.9399995803833,-1.3333298012122239,15.020000457763672,1.2285715842735898,15.010000228881836,-0.04200541164937699
3724,2015-04-23,14.539999961853027,14.579999923706055,14.399999618530273,14.420000076293945,10513100.0,-0.014905166911740264,-1.2499925494567063,-0.5,44.27859799519745,49.23926493301664,0.5874298106618863,0.5049273999720221,1.301577124835596,0.738269094172022,30.392667784509115,0.3600006103515625,-0.08329887180650886,-0.501500129699707,-0.9668590246163777,-0.036141234783036325,-0.7341795771580433,-0.2688206822413708,0.913800296783446,15.909127854113825,-44.53738384770635,0.23267944745833552,4,0.39499998092651367,0.6449999809265137,1.6700000762939453,0.7700004577636719,-0.4499998092651367,3,-0.011691889734522398,1.0,14.760000228881836,1.0800018310546875,14.9399995803833,-1.3333298012122239,15.020000457763672,-0.011691889734522398
3725,2015-04-24,14.3100004196167,14.640000343322756,14.050000190734865,14.630000114440918,9715600.0,-0.01581840047040939,2.470587575312152,-2.6666666666666665,35.096162883836584,48.18796866367642,0.7453099268637224,0.7206836112634516,1.4970667157362723,0.9779390309301963,30.441018162929765,0.5900001525878906,-0.04489781414323879,-0.6989996910095222,-1.2676507848972687,-0.1303485971217757,-0.9833252379533945,-0.41467414406564984,1.1016478134155268,23.423451288276812,-35.19355479692189,0.28432554694387285,4,0.4499998092651367,0.7149996757507324,1.8349995613098145,1.0,-0.3000001907348633,4,-0.08176100922331653,-1.2499925494567063,14.539999961853027,1.0,14.760000228881836,1.0800018310546875,14.9399995803833,-0.08176100922331653
3726,2015-04-27,14.06999969482422,14.31999969482422,13.710000038146973,13.81999969482422,14790400.0,-0.016771538627174065,-1.5957470121542805,-0.7812507450587702,27.397259080911155,46.28124024441312,0.8926265595036487,0.9154733949706273,1.694221463496623,1.2272707538892025,31.22421302277244,0.6099996566772479,-0.06859652292730978,-0.8805004119873026,-1.5757315730986736,-0.1852692508759315,-1.2281159925429872,-0.5328848314316179,1.2599496556701641,24.82756579531528,-30.504693722624637,0.34761558055568526,4,0.5200004577636701,0.7800002098083478,2.0550003051757795,1.2400007247924787,0.030000686645506036,0,-0.044776128507854285,2.470587575312152,14.3100004196167,-1.2499925494567063,14.539999961853027,1.0,14.760000228881836,-0.044776128507854285
3727,2015-04-28,14.119999885559082,14.130000114440918,13.8100004196167,14.010000228881836,5986300.0,0.0035536739032946407,3.9230678942156034,0.4399986267089844,29.81652279170926,42.9710945171035,0.7612047855210626,0.8242485530177213,1.5984938798556385,1.1831549280883067,32.04973270603252,0.31999969482421875,-0.0860687509382192,-0.7775002002716072,-1.5557269940356164,0.0007265934924021167,-1.1666135971536118,-0.3883868033896025,1.0803535199475096,29.496384614698517,-23.263726577912035,0.38911339688200425,4,0.4700002670288086,0.630000114440918,1.9750003814697266,1.1900005340576172,0.0,1,-0.015580755581578232,-1.5957470121542805,14.06999969482422,2.470587575312152,14.3100004196167,-1.2499925494567063,14.539999961853027,-0.015580755581578232
3728,2015-04-29,14.0600004196167,14.18000030517578,13.8100004196167,13.8100004196167,7376200.0,-0.004249253996364777,-1.959999084472642,2.272734366194741,14.516148879791814,38.20292056876475,0.6899637915372256,0.8789043532068472,1.6191854343464662,1.2393289840496244,32.2379758878197,0.36999988555908025,-0.11748975103827952,-0.8054996967315677,-1.6661842281862569,0.05518483472312141,-1.2358419624589114,-0.37515743100422405,1.0211247165011237,37.63443727081053,-9.007628619473316,0.4303422657273443,4,0.4349994659423828,0.6099996566772461,1.992499828338623,1.6599998474121094,0.13999938964843572,2,0.00995728203913182,3.9230678942156034,14.119999885559082,-1.5957470121542805,14.06999969482422,2.470587575312152,14.3100004196167,0.00995728203913182
3729,2015-04-30,14.010000228881836,14.149999618530273,13.920000076293945,14.010000228881836,6961700.0,-0.003556201226360023,-1.5555461365659307,0.0,15.000015894561699,34.81908280872736,0.5956723497938956,0.8994093293904477,1.6320324540597433,1.286451550495439,32.4363919650601,0.22999954223632812,-0.14743258819706817,-0.807499885559082,-1.747105023235905,0.13210525211774105,-1.2773024543974945,-0.3376973167206696,0.9614348993983182,32.258074439895914,-8.849752461019968,0.46980256883841187,4,0.4249997138977051,0.625,1.934999942779541,1.8299999237060547,-0.11999988555908025,3,-0.0014275843994948634,-1.959999084472642,14.0600004196167,3.9230678942156034,14.119999885559082,-1.5957470121542805,14.06999969482422,-0.0014275843994948634
3730,2015-05-01,14.300000190734865,14.369999885559082,14.020000457763672,14.100000381469727,4173400.0,0.02069949729588072,1.0588250143752718,100.0,26.923085740328332,32.613403612067245,0.21720940466720684,0.6033255509029143,1.3020026791298527,0.9937940399525989,32.37990686420179,0.3599996566772461,-0.243571294335041,-0.49399991035461177,-1.4616970749411795,0.47369725423195597,-0.9778484926478956,-0.010151328061327902,0.5705201303346339,89.39398318064934,50.22994666812252,0.4838485822932842,5,0.13499975204467596,0.28999996185302557,1.3749999999999982,1.5150003433227521,-0.1700000762939471,4,-0.014685317157061006,-1.5555461365659307,14.010000228881836,-1.959999084472642,14.0600004196167,3.9230678942156034,14.119999885559082,-0.014685317157061006
3731,2015-05-04,14.170000076293945,14.390000343322756,14.15999984741211,14.380000114440918,3635500.0,-0.009090916972515073,-1.0000000000000155,-1.050001192094023,26.66668180435144,29.379788236046966,0.23910119962586052,0.7098641024988055,1.3931831692842565,1.1182779654872466,31.67468647569438,0.2300004959106463,-0.34281257352318484,-0.5860000133514411,-1.590210047913354,0.4182100212104718,-1.0881050306323967,-0.08389499607048556,0.6076786221417514,62.068914488287696,23.615964713825484,0.5021050172809561,5,0.2350001335144043,0.4200000762939453,1.3449997901916504,1.4850001335144043,0.0,0,-0.011291450003573789,1.0588250143752718,14.300000190734865,-1.5555461365659307,14.010000228881836,-1.959999084472642,14.0600004196167,-0.011291450003573789
3732,2015-05-05,13.899999618530273,14.130000114440918,13.81999969482422,14.109999656677244,5780800.0,-0.019054372357793836,1.4799938965076438,0.9999999999999916,16.203715354813085,26.210910047277867,0.3867326147719883,0.9365202318160719,1.6268738061088825,1.388800417492801,32.00619555180605,0.3500003814697248,-0.39600521619257734,-0.7980004310607907,-1.8605812051739647,0.2645803430523834,-1.3292908181173786,-0.26671004400420273,0.7922647870823258,15.517105302100994,-15.6796344009738,0.5312903870565875,5,0.27500057220458984,0.6900005340576172,1.570000648498537,1.7550005912780762,0.5700006484985334,1,0.014388544491240829,-1.0000000000000155,14.170000076293945,1.0588250143752718,14.300000190734865,-1.5555461365659307,14.010000228881836,0.014388544491240829
3733,2015-05-06,14.0600004196167,14.079999923706055,13.829999923706055,13.949999809265135,3892300.0,0.01151084931492563,2.3333418104599266,-0.5238123350938589,22.270775819669907,23.76559647221925,0.13074375352560352,0.7404494726255688,1.4287723597022541,1.2376021959111174,32.25506868329222,0.25,-0.4577451637923531,-0.5909996509552009,-1.6801596004904678,0.49816029858006594,-1.1355796257228352,-0.046419676187566594,0.5536828365986501,42.10534241051753,14.55722793001297,0.5445799747676338,5,0.11499977111816406,0.5299997329711914,1.3899993896484375,1.5949997901916504,0.22999954223632812,2,0.004267387208514606,1.4799938965076438,13.899999618530273,-1.0000000000000155,14.170000076293945,1.0588250143752718,14.300000190734865,0.004267387208514606
3734,2015-05-07,14.09000015258789,14.149999618530273,13.970000267028807,14.050000190734865,4707600.0,0.002133693604257303,1.250007450632134,0.363633999167685,27.000020027141545,22.866025043697583,0.03374763697762262,0.6417540236418517,1.355076965702093,1.2149124740765025,33.21521100438382,0.17999935150146662,-0.5455145874605964,-0.4964999198913578,-1.5562769052075982,0.5632770654248827,-1.026388412549478,0.03338857276676244,0.4513884461819888,47.368447470172306,18.16986199297333,0.52988849265812,5,-0.039999961853027344,0.5,1.359999656677246,1.565000057220459,0.0,3,0.007806930836479875,2.3333418104599266,14.0600004196167,1.4799938965076438,13.899999618530273,-1.0000000000000155,14.170000076293945,0.007806930836479875
3735,2015-05-08,14.1899995803833,14.539999961853027,14.109999656677244,14.199999809265135,5690400.0,0.007097191391942204,-4.058824849375539,-0.2500059604701286,30.143530190164384,23.171166278059054,-0.0950606560612588,0.4813754514632915,1.2193800627768407,1.1262318637295525,33.73125546411836,0.4499998092651367,-0.5967132375802926,-0.3425004482269287,-1.3650436396626269,0.6800427432087695,-0.8537720439447778,0.16877114749092037,-0.4799995422363281,51.38885393556066,20.45083612455101,0.5112715957178489,5,-0.0149993896484375,0.40000057220458984,1.257500171661377,1.4650006294250488,-0.05999946594238281,4,-0.02114159590781617,1.250007450632134,14.09000015258789,2.3333418104599266,14.0600004196167,1.4799938965076438,13.899999618530273,-0.02114159590781617
3736,2015-05-11,14.079999923706055,14.199999809265135,14.06999969482422,14.170000076293945,2822300.0,-0.007751914019033079,-1.3636253294493113,8.999809269503793,29.716988134401504,23.160106871691525,0.01844656394244737,0.5253760688192379,1.291023260916944,1.2487819869657724,34.164987819246946,0.13000011444091442,-0.6380446146147793,-0.39350008964538574,-1.3746330560836704,0.5876328767928989,-0.884066572864528,0.09706639357375657,-0.3533998870849615,36.11112950759943,2.2530229397809336,0.4905664832191419,5,0.0950002670288086,0.5100002288818359,1.3174998760223389,1.575000286102295,0.020000457763671875,0,0.003551149929388764,-4.058824849375539,14.1899995803833,1.250007450632134,14.09000015258789,2.3333418104599266,14.0600004196167,0.003551149929388764
3737,2015-05-12,14.09000015258789,14.149999618530273,13.960000038146973,14.010000228881836,2879700.0,0.0007102435323880218,-1.1111028694951892,-0.8888865341414827,32.82051758574751,25.193925616797713,0.0041832699075747826,0.4552315712938011,1.2326429848022329,1.2561482628217089,34.542755251137876,0.18999958038330078,-0.6408147880720367,-0.33049988746643066,-1.2714618251395713,0.61046205020671,-0.800980856303001,0.13998108137013965,-0.34713211746215933,36.61974857922682,0.0387979897480335,0.47048096883657053,5,0.08999967575073242,0.5,1.187499761581421,1.4850001335144043,0.36999988555908203,1,0.005677780187345327,-1.3636253294493113,14.079999923706055,-4.058824849375539,14.1899995803833,1.250007450632134,14.09000015258789,0.005677780187345327
3738,2015-05-13,14.109999656677244,14.3100004196167,14.050000190734865,14.130000114440918,2563100.0,0.0014194112045968765,-2.7143051771117856,-0.2500059604701841,37.71427699497762,27.717732405732818,-0.008915548012673469,0.35498384165557617,1.176715880426661,1.2472613392570562,35.125077350086706,0.26000022888183416,-0.6021264982521011,-0.24800038337707697,-1.08671123087845,0.590710464124296,-0.6673558071277643,0.17135504037361038,-0.3511889830169679,25.862006596796007,-12.782985409211996,0.4193554237506868,5,0.07000017166137873,0.4800004959106463,1.1500003337860125,1.4650006294250506,0.49000072479248225,2,0.02551386386329213,-1.1111028694951892,14.09000015258789,-1.3636253294493113,14.079999923706055,-4.058824849375539,14.1899995803833,0.02551386386329213
3739,2015-05-14,14.239999771118164,14.289999961853027,14.119999885559082,14.199999809265135,3989800.0,0.009213332218573012,1.4285665628980728,-1.9999523173754596,47.878768962940235,30.046141652689688,-0.11494714880628543,0.14665580198417594,1.0047880951822066,1.1294022419184753,36.04299936948566,0.18000030517578303,-0.5692243451700065,-0.06350026130676234,-0.7670335590892261,0.6400330364757014,-0.4152669101979942,0.28826638758446954,-0.46556531169403215,48.27582237977947,7.387105394189426,0.3517666488912315,5,-0.059999942779541016,0.35000038146972656,0.9550001621246338,1.3350005149841309,0.35000038146972656,3,0.0035112494057951693,-2.7143051771117856,14.109999656677244,-1.1111028694951892,14.09000015258789,-1.3636253294493113,14.079999923706055,0.0035112494057951693
3740,2015-05-15,14.289999961853027,14.359999656677244,14.25,14.270000457763672,3184900.0,0.0035112494057951693,-2.666629579591453,0.49998807905965403,57.534255523309106,33.47587206590721,-0.18608374316160337,0.0421082030261033,0.9029053692602282,1.0921167348737661,36.13171120112909,0.11999988555908025,-0.5009009005339333,0.02249994277954137,-0.5975468186585537,0.6425467042176365,-0.2875234379395053,0.33252332349858804,-0.5002541923803179,82.50005960470197,37.94471781141968,0.31002338071904745,5,-0.1100001335144043,0.3000001907348633,0.929999828338623,1.2850003242492676,0.19999980926513672,4,-0.013995787949547478,1.4285665628980728,14.239999771118164,-2.7143051771117856,14.109999656677244,-1.1111028694951892,14.09000015258789,-0.013995787949547478
3741,2015-05-18,14.390000343322756,14.40999984741211,14.25,14.350000381469727,4041900.0,0.006997927343364463,3.0000476843297372,2.0000476848982816,58.94041115356684,38.22439382132429,-0.2811624904186978,-0.11332018167068014,0.7495028888296655,1.0017095043752757,36.16290035438484,0.15999984741210938,-0.4261640522568193,0.15400032997131596,-0.3600301518730262,0.6680308118156582,-0.10301491095085424,0.41101557089348617,-0.5852494900024396,95.5556638741662,47.06738224780538,0.25701524092217104,5,-0.20500040054321467,0.19999980926513494,0.8299994468688947,1.1849999427795392,-0.03999996185302912,0,-0.018068118323741555,-2.666629579591453,14.289999961853027,1.4285665628980728,14.239999771118164,-2.7143051771117856,14.109999656677244,-0.018068118323741555
3742,2015-05-19,14.15999984741211,14.40999984741211,14.119999885559082,14.380000114440918,3009600.0,-0.015983355832049795,1.0714302744200463,-5.5000119209400795,52.976171216200626,41.63610442093882,-0.01162491386669906,0.05823421223441194,0.924261882373882,1.241500146978595,36.42261349615378,0.28999996185302734,-0.3949589327045011,-0.037000179290771484,-0.43031818453370896,0.356317825952166,-0.23365918191223933,0.15965882333069636,-0.34054401192113914,30.55548932810897,-18.50823079544437,0.19665900262146854,5,0.09000015258789062,0.43000030517578125,1.059999942779541,1.4150004386901855,0.15999984741211115,1,-0.004237250465320308,3.0000476843297372,14.390000343322756,-2.666629579591453,14.289999961853027,1.4285665628980728,14.239999771118164,-0.004237250465320308
3743,2015-05-20,14.140000343322756,14.279999732971193,14.06999969482422,14.06999969482422,3158700.0,-0.0014123943718127308,-4.999945504829634,-0.31818437970063335,53.93939604115483,44.62936842249585,0.02337399720626543,0.03099229425769323,0.8934513636372277,1.2712728931228412,36.26304249019656,0.21000003814697266,-0.3524743300045028,-0.02599968910217143,-0.3168714265349646,0.2648720483306217,-0.17143555781856712,0.11943617961422426,-0.306133625304545,20.588416789148418,-29.33700442796423,0.14543586871639647,5,0.10999965667724432,0.44999980926513494,1.059999465942381,1.4349999427795392,-0.2100000381469762,2,0.022630812380095122,1.0714302744200463,14.15999984741211,3.0000476843297372,14.390000343322756,-2.666629579591453,14.289999961853027,0.022630812380095122
3744,2015-05-21,14.369999885559082,14.510000228881836,14.039999961853027,14.119999885559082,6843100.0,0.016265879536907946,-1.2926850826673117,3.571395485075135,52.201248053664806,47.08022596288478,-0.18185467137185007,-0.22387439746730387,0.6184577234358404,1.0518445636030087,35.33961821460691,0.4700002670288086,-0.25068123137837084,0.21249985694885254,-0.03972194929824191,0.464721663195947,0.08638895382530443,0.33861076007240065,-0.522010502664175,70.21270983359406,24.235513956027717,0.12611090312354747,5,-0.13499975204467773,0.2200002670288086,0.8000001907348633,1.205000400543213,-1.0900001525878888,3,0.01600560179139454,-4.999945504829634,14.140000343322756,1.0714302744200463,14.15999984741211,3.0000476843297372,14.390000343322756,0.01600560179139454
3745,2015-05-22,13.140000343322756,14.210000038146973,13.050000190734865,14.0600004196167,20867100.0,-0.08559495838774478,-1.1090899002457046,-3.680000305175774,30.85502056427042,47.206674010648,0.987371905894749,0.9633698814509497,1.7921113623186695,2.286008937601368,34.55030346076948,1.319999694824217,-0.1989651047763381,-0.9589996814727773,-1.4711220906110771,-0.4468772723344774,-1.2150608860419272,-0.7029384769036273,1.3999996185302717,6.1643938518055545,-36.21676622578501,0.25606120456915,5,0.6399998664855939,1.0249996185302734,2.009999513626097,2.4349999427795392,0.0499992370605451,4,0.1103500587046764,-1.2926850826673117,14.369999885559082,-4.999945504829634,14.140000343322756,1.0714302744200463,14.15999984741211,0.1103500587046764
3746,2015-05-26,13.4399995803833,13.5,13.1899995803833,13.40999984741211,12119300.0,0.02283099156941759,3.1333231608460967,-0.0326084026993128,41.544111846430276,48.175962261834975,0.656030034163054,0.6469205803445739,1.438412895372906,1.9897258891227665,33.27474180627819,0.3599996566772443,-0.16376767434310047,-0.6275004386901859,-1.2185521380247781,-0.03644873935559367,-0.923026288357482,-0.3319745890228898,1.0702003860473628,26.71228626428135,-18.279358131220075,0.29552584966729595,5,0.34000062942504883,0.6650004386901855,1.7925002574920654,2.135000705718994,-0.13999938964843572,1,0.07812501663076077,-1.1090899002457046,13.140000343322756,-1.2926850826673117,14.369999885559082,-4.999945504829634,14.140000343322756,0.07812501663076077
3747,2015-05-27,13.899999618530273,13.9399995803833,13.289999961853027,13.449999809265135,13306200.0,0.03422619438309926,1.4528299849751234,15.000127157707405,47.3509780064212,49.24670681866204,0.18578095505586667,0.17875864591585788,0.931208350819297,1.535675634621331,31.461029635735738,0.6499996185302734,-0.13045961186832145,-0.15650038719177317,-0.7516129675957206,0.43861219321217426,-0.454056677393746,0.14105590301019966,0.5809963523864745,58.21913736894322,12.331062906666993,0.29755629020197333,5,-0.11999940872192383,0.2050004005432129,1.3325002193450928,1.6750006675720215,-0.4799995422363281,2,0.032374156495626805,3.1333231608460967,13.4399995803833,-1.1090899002457046,13.140000343322756,-1.2926850826673117,14.369999885559082,0.032374156495626805
3748,2015-05-28,14.199999809265135,14.34000015258789,13.970000267028807,14.199999809265135,14602200.0,0.021582748127196183,1.6428498443470885,0.0,51.671728293678505,49.66814674429963,-0.11187499506271514,-0.11617154400813057,0.5948982943049277,1.243110767100939,29.38808145606987,0.4400005340576172,-0.07855567037905153,0.13649983406066646,-0.46206953406915474,0.7350692021904877,-0.16278485000424503,0.43578451812557795,0.2523762460479748,78.76709510157596,31.700344038515908,0.29928468406491066,5,-0.41999959945678533,-0.12499952316284002,1.0375001430511492,1.37500047683716,-0.939999580383299,3,0.0084506962796429,1.4528299849751234,13.899999618530273,3.1333231608460967,13.4399995803833,-1.1090899002457046,13.140000343322756,0.0084506962796429
3749,2015-05-29,13.989999771118164,14.260000228881836,13.859999656677244,14.079999923706055,10582700.0,-0.014788735279415377,-1.2857150642230701,-100.0,47.05882517936797,48.50421003941728,0.06585896206298969,0.09723876523496244,0.7621758126985103,1.4632326006212715,27.281435177814007,0.4000005722045916,-0.042453135264048925,-0.0725001811981194,-0.6715125572111056,0.5265121948148668,-0.3720063692046125,0.22700600680837368,0.4343287669033806,72.868186680644,25.259737559387204,0.2995061880064934,5,-0.20999956130981445,-0.1449995040893537,1.1450004577636719,1.5850005149841309,-0.8299999237060547,4,-0.004288739594281554,1.6428498443470885,14.199999809265135,1.4528299849751234,13.899999618530273,3.1333231608460967,13.4399995803833,-0.004288739594281554
3750,2015-06-01,14.09000015258789,14.380000114440918,13.989999771118164,14.18000030517578,10126600.0,0.007147990214851463,-1.6896490489595117,0.9999999999999802,50.1474960277629,47.52721946988351,-0.07319176956981366,-0.02034400339685405,0.620701207860737,1.3652563354876577,25.82142762597424,0.3900003433227539,-0.019346924976481716,0.03800020217895472,-0.5507576469620545,0.626758051319964,-0.256378722391549,0.33237912674945846,0.30684181848792136,75.63026624331026,25.470008175923184,0.29437892457050424,6,-0.309999942779541,-0.24499988555908025,0.9699997901916504,1.4850001335144043,-1.27000045776367,0,-0.05748760900246874,-1.2857150642230701,13.989999771118164,1.6428498443470885,14.199999809265135,1.4528299849751234,13.899999618530273,-0.05748760900246874
3751,2015-06-02,14.010000228881836,14.109999656677244,13.9399995803833,14.079999923706055,6947500.0,-0.005677780187345216,1.6154026732397702,0.7777730682829807,48.84393143245227,47.06808171613368,-0.05896419793005592,0.0495974185063659,0.6600212246826445,1.443482627264224,24.39670402062639,0.17000007629394354,-0.03073434093854921,-0.03399972915649485,-0.6203497275157162,0.5523502692027265,-0.3271747283361055,0.2591752700231158,0.36999988555908203,66.05506112264075,13.596175066819477,0.29317499917961026,6,-0.23000001907348633,-0.21500015258789062,0.8824999332427979,1.4050002098083496,-1.6100006103515625,1,-0.05852966703084639,-1.6896490489595117,14.09000015258789,-1.2857150642230701,13.989999771118164,1.6428498443470885,14.199999809265135,-0.05852966703084639
3752,2015-06-03,14.100000381469727,14.329999923706055,14.039999961853027,14.100000381469727,10375300.0,0.006423993655785498,-3.8332988953349756,-0.0,49.858367195978495,46.614634066669645,-0.1769818434338415,-0.025983091535779934,0.5340615633125054,1.3365663693156797,22.143629524757113,0.31999969482421875,-0.06404213153560967,0.04600038528442418,-0.5368203341252169,0.6288211046940653,-0.24540997442039725,0.3374107449892456,0.2799997329711914,46.15394490701702,-9.269840058286206,0.29141035970482093,6,-0.32000017166137695,-0.30500030517578125,0.6199996471405029,1.1449999809265137,-1.5900001525878906,2,-0.05673760064476485,1.6154026732397702,14.010000228881836,-1.6896490489595117,14.09000015258789,-1.2857150642230701,13.989999771118164,-0.05673760064476485
3753,2015-06-04,14.119999885559082,14.1899995803833,13.93000030517578,14.039999961853027,6319900.0,0.0014184045069700613,1.363637151799432,100.0,48.24561525812373,46.17511931160952,-0.22363430381590454,-0.04348669861582266,0.48113969950556346,1.2994356452218128,19.85770736911887,0.2599992752075213,-0.11112656579657099,0.06299991607665945,-0.5205680460761108,0.6465678782294297,-0.2287840649997257,0.3547838971530446,0.23340023040771563,50.00000000000016,-6.066552900556822,0.2917839810763847,6,-0.4049997329711914,-0.3249998092651367,0.5500001907348633,1.1250004768371582,-0.9300003051757812,3,-0.04957505771519488,-3.8332988953349756,14.100000381469727,1.6154026732397702,14.010000228881836,-1.6896490489595117,14.09000015258789,-0.04957505771519488
3754,2015-06-05,14.199999809265135,14.260000228881836,14.050000190734865,14.100000381469727,6796100.0,0.005665717022269368,-1.1000023841880844,1.249994039529816,48.69564952982456,48.15741141889332,-0.3690994509437271,-0.121028375096218,0.3878109994034755,1.2043521737409009,17.67022739867194,0.21000003814697088,-0.1315457237374762,0.13749985694885147,-0.4494413463312199,0.7244410602289229,-0.1559707446911851,0.43097045858888805,0.13000011444091975,59.99991522891348,6.97641683058113,0.29347060164003597,6,-0.41499996185302557,-0.40499973297118963,0.38250017166137873,1.0450005531311053,-1.2799997329711896,4,-0.06619715443728202,1.363637151799432,14.119999885559082,-3.8332988953349756,14.100000381469727,1.6154026732397702,14.010000228881836,-0.06619715443728202
3755,2015-06-08,13.890000343322756,14.149999618530273,13.850000381469727,14.109999656677244,6222600.0,-0.021830948599035338,1.0,-2.200005722078644,43.169395062674134,48.3379984429204,0.06534757391298385,0.17427889699847476,0.6777032397575979,1.5006654308217122,16.949421622043275,0.3499994277954084,-0.16199955044814374,-0.1574996471405008,-0.7460527113038236,0.43105341702282196,-0.45177617922216307,0.13677688494116147,0.41439958572387603,8.333333333333703,-37.68627116709738,0.29427653208166143,6,-0.055000305175783026,-0.09500026702881037,0.6449997425079328,1.3550000190734846,-1.180000305175783,0,-0.05255582994003127,-1.1000023841880844,14.199999809265135,1.363637151799432,14.119999885559082,-3.8332988953349756,14.100000381469727,-0.05255582994003127
3756,2015-06-09,14.130000114440918,14.18000030517578,13.90999984741211,13.90999984741211,8601500.0,0.01727860080532939,-1.4545466367848916,-1.0000043348968022,49.591283981819366,48.58692132907576,-0.07429556782738977,-0.06512174769643231,0.4109438846269171,1.2514295194063614,16.078038085413223,0.2899999618530238,-0.2037991901797369,0.08000011444091726,-0.5095581310969539,0.6695583599787884,-0.21477900832801922,0.37477923720985373,0.14931181983947894,58.333333333333336,9.92975957426642,0.2947791227689356,6,-0.014999866485595703,-0.33500003814697266,0.38249993324279785,1.1150002479553223,-1.3500003814697248,1,-0.09271057388583259,1.0,13.890000343322756,-1.1000023841880844,14.199999809265135,1.363637151799432,14.119999885559082,-0.09271057388583259
3757,2015-06-10,14.170000076293945,14.1899995803833,14.0,14.109999656677244,9788900.0,0.002830853611398565,2.8000133515168275,0.27272884904655165,50.40650070310909,48.44634048567916,-0.08042589741277162,-0.10416142642473503,0.34603167520804945,1.2048869893216576,14.919458819473224,0.18999958038330078,-0.08117469443574166,0.11600008010864293,-0.47578222337481435,0.7077823835921002,-0.1798910716330866,0.41189123185037246,0.08472562311554022,78.0487351017408,25.047462744477194,0.29589115174172903,6,-0.05499982833862305,-0.375,0.3275001049041748,1.075000286102295,-1.3199996948242188,2,-0.12491181709482402,-1.4545466367848916,14.130000114440918,1.0,13.890000343322756,-1.1000023841880844,14.199999809265135,-0.12491181709482402
3758,2015-06-11,14.470000267028807,14.470000267028807,14.15999984741211,14.15999984741211,9550500.0,0.02117150240787602,1.0000000000000115,5.16663752682172,51.32979290039881,48.92089245468258,-0.3778318712748039,-0.3961175747948964,0.03956584687096587,0.8969885438269234,14.168962151019498,0.31000041961669744,0.0006052256758106722,0.39800024032592596,-0.22217293435079633,1.0181734150026482,0.08791365298756482,0.7080868276642871,-1.4200000762939418,100.0,47.144454731518195,0.3100865873383614,6,-0.30999994277953924,-0.6750001907348615,-0.08750009536742986,0.7750000953674334,-1.8900003433227521,3,-0.13545266081390517,2.8000133515168275,14.170000076293945,-1.4545466367848916,14.130000114440918,1.0,13.890000343322756,-0.13545266081390517
3759,2015-06-12,14.289999961853027,14.390000343322756,14.210000038146973,14.34000015258789,6110300.0,-0.012439550922879183,1.3999949137563485,-0.16129071953091684,71.21771230697775,51.26202759681757,-0.16852334045403694,-0.223645751289979,0.2021713342767768,1.0655686503897392,13.377907710041526,0.26000022888183416,0.030749562697598876,0.21549992561340403,-0.4079193719863756,0.8389192232131837,-0.09620972318648668,0.5272095744132947,-1.2115997695922829,70.96768735473789,11.701807128207896,0.31170964879989005,6,-0.12999963760375977,-0.49499988555908203,0.09250020980834961,0.934999942779541,-1.7100000381469727,4,-0.07697693382828297,1.0000000000000115,14.470000267028807,2.8000133515168275,14.170000076293945,-1.4545466367848916,14.130000114440918,-0.07697693382828297
3760,2015-06-15,14.09000015258789,14.170000076293945,14.06999969482422,14.15999984741211,6726900.0,-0.013995787949547478,1.2222269317169951,1.3999885559518588,62.45211987943515,52.77404853537122,0.035175554113061835,-0.041526775444491903,0.38854124512484134,1.251751621030735,12.749387153423026,0.22000026702880682,0.017826776509721753,0.025500106811524148,-0.5897268923609573,0.6407271059840056,-0.2821133927747166,0.3331136063977649,-0.983767958831784,32.14288755336751,-29.950278011645942,0.3076134995862405,6,0.07000017166137695,-0.2950000762939453,0.23000001907348633,1.1349997520446777,-1.6900005340576172,0,-0.08303761984552238,1.3999949137563485,14.289999961853027,1.0000000000000115,14.470000267028807,2.8000133515168275,14.170000076293945,-0.08303761984552238
3761,2015-06-16,14.130000114440918,14.1899995803833,13.899999618530273,14.140000343322756,7132600.0,0.0028388900936726635,4.272788749978325,0.1428610354223687,55.251153880823814,53.37324705590959,0.015631481764527777,-0.10751645359964179,0.3299371064701866,1.1991448578709871,12.420144446848028,0.28999996185302734,0.0411106163667192,0.07850008010864329,-0.5184844558398058,0.6754846160570924,-0.2199921878655804,0.37699234808286697,-0.996492559219357,40.350918286935304,-21.313892997565482,0.2984922679742243,6,0.03000020980834961,-0.34999990463256836,0.252500057220459,1.0949997901916504,-1.7100000381469727,1,-0.10049540444396032,1.2222269317169951,14.09000015258789,1.3999949137563485,14.289999961853027,1.0000000000000115,14.470000267028807,-0.10049540444396032
3762,2015-06-17,14.100000381469727,14.15999984741211,14.029999732971193,14.119999885559082,6825600.0,-0.00212312333533049,1.6000171662358857,1.9999046347507414,47.39584704447754,53.27882836550446,0.05099375259702299,-0.08668667414734443,0.3364095518653851,1.2189497570884953,11.733353279772501,0.1300001144409162,0.04426309213365087,0.05150032043457031,-0.5437891048308483,0.6467897456999889,-0.2461443921981381,0.34914503306727873,-0.9397629720120211,35.08781322728052,-23.40517047715778,0.2976447126327091,6,0.059999942779541016,-0.32000017166137695,0.2824997901916504,1.1249995231628418,-1.9100008010864258,2,-0.09361706473662823,4.272788749978325,14.130000114440918,1.2222269317169951,14.09000015258789,1.3999949137563485,14.289999961853027,-0.09361706473662823
3763,2015-06-18,14.460000038146973,14.520000457763672,14.300000190734865,14.3100004196167,9426500.0,0.02553188985373067,-1.5882372740634694,-7.500166897143675,61.35267035881678,54.685164013170265,-0.28575516663300604,-0.44426105146252404,-0.04148495783424977,0.8489887662554807,10.830198781633621,0.4200000762939453,0.06914028850650666,0.3954999923706062,-0.2267362233065171,1.0177362080477295,0.08438188453204454,0.7066181002091678,-1.2735673715378457,90.32252606449906,32.257948451193144,0.3111181078385615,6,-0.27499961853027344,-0.6749997138977051,-0.07500004768371582,0.7649998664855957,-2.1700000762939453,3,-0.11134160805186033,1.6000171662358857,14.100000381469727,4.272788749978325,14.130000114440918,1.2222269317169951,14.09000015258789,-0.11134160805186033
3764,2015-06-19,14.600000381469727,14.710000038146973,14.489999771118164,14.539999961853027,7633700.0,0.009681904768562788,-1.749989569239389,0.40000381470696694,62.08532090934491,56.786933551689245,-0.40571356922497337,-0.5967421232510333,-0.21037270476947967,0.7021351359566417,10.88396674050515,0.25,0.08879981344557564,0.5240003108978275,-0.12971466151435962,1.1777152833100146,0.19714282469173305,0.850857797103922,-1.360225003214417,86.41980250710252,29.31405516749934,0.3268574862060939,6,-0.2950005531311035,-0.7200002670288086,-0.21500039100646973,0.6249995231628418,-2.160000801086426,4,-0.13835619212225847,-1.5882372740634694,14.460000038146973,1.6000171662358857,14.100000381469727,4.272788749978325,14.130000114440918,-0.13835619212225847
3765,2015-06-22,14.59000015258789,14.729999542236328,14.479999542236328,14.640000343322756,6622200.0,-0.0006849471657910389,1.1739263841838363,-0.8333306842565662,64.21569131604322,58.411867699936344,-0.31958383183055616,-0.49807847081480183,-0.2264255184651276,0.708028427511703,8.893357523600018,0.25,0.11596478061391835,0.44150009155273473,-0.08422870225817469,0.9672288853636442,0.17863569464728002,0.7043644884581894,-1.2620112947390805,83.13260210635653,26.036977340225945,0.26286439690545504,6,-0.27500057220458984,-0.7000002861022949,-0.2050001621246338,0.6349997520446777,-2.010000228881836,0,-0.13776560711860675,-1.749989569239389,14.600000381469727,-1.5882372740634694,14.460000038146973,1.6000171662358857,14.100000381469727,-0.13776560711860675
3766,2015-06-23,14.489999771118164,14.68000030517578,14.470000267028807,14.630000114440918,6118200.0,-0.006854035669902947,-1.3333421636828455,2.7999961853171866,59.51218377543525,59.42361026352813,-0.18232014473038483,-0.33242499399583103,-0.15385496345286676,0.8037776900739395,6.784179818618162,0.21000003814697266,0.13494106175591014,0.288999700546265,-0.13955484254618966,0.7175542436387197,0.07472242900003856,0.5032769720924914,-1.0498500585183521,65.71430906958136,6.935780063231604,0.21427727154622708,6,-0.17500019073486328,-0.5999999046325684,-0.10499978065490723,0.7350001335144043,-1.8400001525878906,1,-0.14423741791588784,1.1739263841838363,14.59000015258789,-1.749989569239389,14.600000381469727,-1.5882372740634694,14.460000038146973,-0.14423741791588784
3767,2015-06-24,14.350000381469727,14.609999656677244,14.329999923706055,14.600000381469727,5077200.0,-0.009661793779147443,1.0740832314898028,1.7857099066082656,55.29955273974924,59.864694690122626,-0.015759893156266358,-0.16546772515790842,-0.039931558005017465,0.9351559512398993,5.751665656339851,0.27999973297118963,0.20267440285347682,0.12650027275085485,-0.28231187536164626,0.535312420863356,-0.0779058013053966,0.3309063468071063,-0.8066626824989935,11.627968870248722,-46.26737350750207,0.20440607405625066,6,-0.03500080108642578,-0.46000051498413086,0.03749966621398926,0.8749995231628418,-1.9100008010864258,2,-0.13449479121045926,-1.3333421636828455,14.489999771118164,1.1739263841838363,14.59000015258789,-1.749989569239389,14.600000381469727,-0.13449479121045926
3768,2015-06-25,14.31999969482422,14.56999969482422,14.31999969482422,14.359999656677244,4537900.0,-0.002090640128779797,-11.500011920941434,0.15999984741209516,52.830186132945,57.82163622634121,-0.010364328789480126,-0.13282605920561785,-0.04366306112722462,0.9577105792959699,5.6680139178948155,0.25,0.2264766834587384,0.09049959182739364,-0.32037749993147635,0.5013766835862636,-0.11493895405204135,0.29593813770682864,-0.6817290483922402,0.0,-55.24852823143945,0.2054385458794351,6,-0.005000114440919745,-0.4299998283386248,0.10000038146972479,0.9050002098083478,-1.8400001525878924,3,-0.14874302792134697,1.0740832314898028,14.350000381469727,-1.3333421636828455,14.489999771118164,1.1739263841838363,14.59000015258789,-0.14874302792134697
3769,2015-06-26,13.93000030517578,14.31999969482422,13.890000343322756,14.239999771118164,8462500.0,-0.02723459482959356,-1.2051283305293836,7.749994039530571,50.90909012093018,56.539077364285106,0.3611808714448905,0.26609044316693264,0.3083439561164223,1.3292982293715099,5.475507333975563,0.42999935150146484,0.2355106244466949,-0.2964998245239272,-0.7155349693022917,0.12253532025443725,-0.5060173969131103,-0.08698225213474409,-0.20439134707945072,4.761904761904349,-54.09038348128533,0.20951757238918223,6,0.37999963760376154,-0.04000043869018377,0.48999977111816584,1.2549996376037615,-1.6700000762939435,4,-0.11773153678348447,-11.500011920941434,14.31999969482422,1.0740832314898028,14.350000381469727,-1.3333421636828455,14.489999771118164,-0.11773153678348447
3770,2015-06-29,13.279999732971193,13.75,13.25,13.739999771118164,8575700.0,-0.04666192088761656,1.0833311809456068,1.4838736471644918,33.71647159585849,54.14633488817785,0.9881101028798298,0.8983555550198101,0.9223318969734162,1.9538866692117853,6.035279930898532,0.6800003051757795,0.1997724610167939,-0.9060003757476789,-1.5004448971595874,-0.3115558543357704,-1.2032226364536331,-0.6087781150417246,1.449999809265135,2.0978829768505216,-54.472871935524914,0.2972222607059547,6,0.7100000381469709,0.6100001335144025,1.1325004100799543,1.8450007438659668,-0.42000007629394887,0,-0.06325302481011086,-1.2051283305293836,13.93000030517578,-11.500011920941434,14.31999969482422,1.0740832314898028,14.350000381469727,-0.06325302481011086
3771,2015-06-30,13.1899995803833,13.420000076293945,13.079999923706055,13.40999984741211,7352100.0,-0.006777120060058595,1.8333260483431946,0.4782614104012706,31.578943594483434,52.388901171511826,1.040129531039499,0.9736953523611227,0.9742087195424425,2.0168949782427514,6.6193653279449025,0.3400001525878906,0.1045036021450656,-0.9550004959106442,-1.6956831702746307,-0.21431782154665768,-1.3253418330926383,-0.58465915872865,1.510399971008301,7.189521299041783,-44.73675477826093,0.3703413371819934,6,0.7150001525878906,0.7150001525878906,0.7825005054473877,1.5300002098083496,-0.75,1,-0.04624713237932643,1.0833311809456068,13.279999732971193,-1.2051283305293836,13.93000030517578,-11.500011920941434,14.31999969482422,-0.04624713237932643
3772,2015-07-01,13.300000190734865,13.359999656677244,13.229999542236328,13.25,4932600.0,0.008339697790071376,-1.888855922774483,-0.22727331839246193,26.315799634283522,48.495915535452575,0.8992843087868003,0.8439578905970162,0.8291560373682412,1.8794698007361657,7.773145174770953,0.17000007629394354,0.052676982814537254,-0.8049998760223378,-1.636726201620391,0.02672644957571535,-1.2208630388213653,-0.38913671322331034,1.335583375549314,14.765120860636898,-29.79626341737655,0.4158631627990266,7,0.6049995422363263,0.6049995422363263,0.6424999237060529,1.3349995613098127,-0.7899999618530291,2,-0.048872222773154506,1.8333260483431946,13.1899995803833,1.0833311809456068,13.279999732971193,-1.2051283305293836,13.93000030517578,-0.048872222773154506
3773,2015-07-02,13.420000076293945,13.489999771118164,13.279999732971193,13.3100004196167,3596100.0,0.009022547657004942,-1.4705737157731473,2.1999847412690667,31.950215842938988,45.14757052807414,0.6886670076415786,0.704971134973535,0.6805785962438637,1.7350194632394,8.588896088294641,0.21000003814697088,0.023579271650357114,-0.6500000000000004,-1.5361984141634952,0.23619841416349452,-1.0930992070817478,-0.20690079291825292,1.1533601442871095,27.4193722053107,-13.231654522287464,0.4430992070817473,7,0.4849996566772461,0.4849996566772461,0.5225000381469727,1.2149996757507324,-0.7799997329711896,3,-0.07302537185836444,-1.888855922774483,13.300000190734865,1.8333260483431946,13.1899995803833,1.0833311809456068,13.279999732971193,-0.07302537185836444
3774,2015-07-06,13.260000228881836,13.399999618530273,13.100000381469727,13.289999961853027,6022700.0,-0.011922492287816389,1.4000030517694542,-0.27272569640116867,32.48945928697378,41.62243363595532,0.7136459911820907,0.8336810560422308,0.8166448198458873,1.8649194289833364,9.74097170977474,0.31999969482421875,0.010692325591366014,-0.762999868392944,-1.7172613464830633,0.19126160969717532,-1.2401306074380027,-0.2858691293478852,1.2536255798242184,26.86571413117433,-14.247620301237689,0.4771307390450593,7,0.619999885559082,0.6449995040893555,0.6675000190734863,1.3749995231628418,-0.7100000381469709,0,-0.05882358017962741,-1.4705737157731473,13.420000076293945,-1.888855922774483,13.300000190734865,1.8333260483431946,13.1899995803833,-0.05882358017962741
3775,2015-07-07,13.15999984741211,13.390000343322756,12.779999732971193,13.390000343322756,5781100.0,-0.007541506767994921,4.304341696624333,7.666751438471624,30.041157108539466,38.34787511741134,0.6587427554757781,0.9235377763625809,0.8984708119550646,1.9337731763596473,10.675640933143601,0.6100006103515625,-0.07220183093167876,-0.8265002250671394,-1.855127983547467,0.20212753341318823,-1.3408141043073023,-0.31218634582697646,1.2962809258939458,53.52114000341162,11.802795265117553,0.5143138792401637,7,0.5349998474121094,0.5949997901916504,0.6525003910064697,1.3850007057189977,-0.7600002288818359,1,-0.06838902955665738,1.4000030517694542,13.260000228881836,-1.4705737157731473,13.420000076293945,-1.888855922774483,13.300000190734865,-0.06838902955665738
3776,2015-07-08,12.81999969482422,13.09000015258789,12.760000228881836,13.020000457763672,4608300.0,-0.02583587815578503,-1.0625014901175405,0.8695666596177704,26.642337544812236,35.16374009575168,0.8235459645379226,1.2230714486326946,1.2237081515954085,2.2379383375550734,11.75210113276351,0.39999961853027344,-0.1863250716985121,-1.1010003566741933,-2.250845414909959,0.04884470156157228,-1.675922885792076,-0.5260778275563105,1.5357042160617436,8.21911007760064,-32.91948691452068,0.5749225291178831,7,0.8450002670288068,0.9250001907348615,0.9925005435943586,1.7050004005432111,-0.5599994659423846,2,0.0031201219036824934,4.304341696624333,13.15999984741211,1.4000030517694542,13.260000228881836,-1.4705737157731473,13.420000076293945,0.0031201219036824934
3777,2015-07-09,12.399999618530273,13.079999923706055,12.399999618530273,13.010000228881836,7442200.0,-0.032761317183456096,-1.2295069665057408,3.049991416963921,13.214305785222493,30.7619756126714,1.048064651130959,1.5849286242962712,1.622148697933639,2.6180199679123977,13.10518698137294,0.6800003051757812,-0.32736965752890157,-1.4325004100799568,-2.760338272643768,-0.10466254751614557,-2.0964193413618624,-0.7685814787980512,1.8280479977953608,0.0,-33.47476885344299,0.6639189312819058,7,0.9600000381469727,1.1649999618530273,1.387500524520874,2.125000476837158,0.030000686645506036,3,0.0032258034744816477,-1.0625014901175405,12.81999969482422,4.304341696624333,13.15999984741211,1.4000030517694542,13.260000228881836,0.0032258034744816477
3778,2015-07-10,12.510000228881836,12.600000381469727,12.369999885559082,12.520000457763672,4568900.0,0.008871017236740997,1.7058869728146844,0.0163938014358256,12.274397688047557,26.469232009017773,0.7312095991712564,1.3919256203755772,1.4933565215744196,2.4723270870404193,14.785438880920553,0.23000049591064453,-0.4608802664837146,-1.2244997978210446,-2.6406099450235274,0.19161034938143828,-1.932554871422285,-0.516444724219804,1.5352425876642624,13.592269865828174,-12.640636821725378,0.708055073601241,7,0.5499997138977051,1.0399994850158691,1.2774999141693115,2.0099997520446777,-0.09000015258789062,4,0.0,-1.2295069665057408,12.399999618530273,-1.0625014901175405,12.81999969482422,4.304341696624333,13.15999984741211,0.0
3779,2015-07-13,13.1899995803833,13.380000114440918,12.5600004196167,12.760000228881836,16087200.0,0.05435646195525634,1.02468955562332,-42.998950982262066,29.65116327423975,26.017531084393468,-0.07241272701698165,0.6590831550068899,0.8036917167610813,1.7619836691995943,15.754007290900256,0.869999885559082,-0.5703569097996031,-0.4895004272460941,-1.9002037437312431,0.9212028892390549,-1.1948520854886677,0.21585123099647952,0.6542140844443551,80.39209086455199,58.82203458295739,0.7053516582425743,7,-0.25999975204467773,0.3600001335144043,0.5650005340576172,1.2300004959106445,-1.0299997329711914,0,-0.041698199739029995,1.7058869728146844,12.510000228881836,-1.2295069665057408,12.399999618530273,-1.0625014901175405,12.81999969482422,-0.041698199739029995
3780,2015-07-14,12.920000076293945,13.18000030517578,12.850000381469727,13.18000030517578,7471700.0,-0.020470016124254475,1.538458716942397,-0.6046526069724746,28.254855548745695,25.648187968200386,0.15773844288164796,0.8821639241200536,1.0513400731131686,1.997046597549371,16.89762610275451,0.3399991989135742,-0.6893571895529256,-0.7009999275207512,-2.136840634246928,0.7348407792054257,-1.4189202808838388,0.01692042584233633,0.7473079350214817,54.45545208873512,36.8802178586995,0.7179203533630881,7,0.009999752044677734,0.6299996376037598,0.869999885559082,1.4200000762939453,-1.010000228881836,1,-0.02863776187106748,1.02468955562332,13.1899995803833,1.7058869728146844,12.510000228881836,-1.2295069665057408,12.399999618530273,-0.02863776187106748
3781,2015-07-15,12.710000038146973,12.989999771118164,12.619999885559082,12.9399995803833,4543500.0,-0.016253872825611526,1.2424240672774036,0.8846128452481445,27.71739426204421,25.80392070461824,0.32686336722235154,1.033304602102394,1.2402788459165741,2.172290602612616,17.807783406056206,0.36999988555908203,-0.790926609335278,-0.839999961853028,-2.3098945413655922,0.6298946176595361,-1.574947251609311,-0.10505267209674507,0.8016309980776928,33.66337381569729,14.702342349854916,0.7349472897562822,7,0.2199997901916504,0.8399996757507324,1.1050000190734863,1.5950002670288086,-1.2899999618530273,2,-0.024390276843924807,1.538458716942397,12.920000076293945,1.02468955562332,13.1899995803833,1.7058869728146844,12.510000228881836,-0.024390276843924807
3782,2015-07-16,12.779999732971193,12.880000114440918,12.699999809265135,12.800000190734865,3365900.0,0.00550745040237044,1.0000000000000593,0.08695868508782115,29.301077267354145,25.5095719739977,0.19595087079014384,0.9057832927433065,1.1583013041055565,2.0707825113292397,18.76712674098233,0.18000030517578303,-0.7934758438877942,-0.7040002346038801,-2.1883808611838145,0.7803803919760544,-1.4461905478938473,0.03819007868608715,0.5946355651736024,40.594035098983994,18.440000812684204,0.7421903132899674,7,0.10500001907348455,0.7699999809265119,1.1750004291534406,1.4800004959106428,-1.6099996566772496,3,-0.0406885379463513,1.2424240672774036,12.710000038146973,1.538458716942397,12.920000076293945,1.02468955562332,13.1899995803833,-0.0406885379463513
3783,2015-07-17,12.850000381469727,13.06999969482422,12.529999732971193,12.869999885559082,11257700.0,0.005477359151889294,1.5714337615036986,0.9999523173755483,34.11765530859766,25.69048264306702,0.04089319866017327,0.7472953104053488,1.07173117181285,1.9679235914422666,19.743859909395933,0.5399999618530273,-0.7812546873179969,-0.5534996032714847,-1.9888324753103674,0.881833268767398,-1.2711660392909252,0.16416683274795574,0.404078667164784,37.64711822190295,12.74397241467662,0.7176664360194412,7,0.029999732971191406,0.6999993324279785,1.1049997806549072,1.4099998474121094,-2.2400007247924805,4,-0.032684829869702225,1.0000000000000593,12.779999732971193,1.2424240672774036,12.710000038146973,1.538458716942397,12.920000076293945,-0.032684829869702225
3784,2015-07-20,12.579999923706055,12.9399995803833,12.5600004196167,12.859999656677244,6114000.0,-0.0210117081516219,-1.3750040978354487,14.000333794287261,38.41060460081325,26.620421253319666,0.22829994234359496,0.9045814266043628,1.320715960987048,2.200607413307292,20.308660995480118,0.37999916076660156,-0.7740321672793584,-0.722500038146972,-2.0858068702804164,0.6408067939864726,-1.404153454213695,-0.04084662208024881,0.5679896253594041,7.69233026446076,-19.2654023870382,0.6816534160667226,7,0.2950000762939453,0.9699997901916504,1.3975002765655518,1.6800003051757812,-2.1999998092651367,0,-0.01271858890162647,1.5714337615036986,12.850000381469727,1.0000000000000593,12.779999732971193,1.2424240672774036,12.710000038146973,-0.01271858890162647
3785,2015-07-21,12.579999923706055,12.6899995803833,12.529999732971193,12.59000015258789,3582800.0,0.0,-1.909071993341718,0.035715137210023354,39.59045401713163,28.05910086135515,0.15351901661252576,0.7866060306224618,1.296043221173658,2.166744043589514,20.878399601873127,0.1599998474121076,-0.7984947150890402,-0.6220000267028816,-1.8777841793801535,0.6337841259743904,-1.2498921030415175,0.005892049635754404,0.48999977111816584,9.259295234630061,-19.3645840433593,0.6278920763386358,7,0.2950000762939453,0.9699997901916504,1.3975002765655518,1.6800003051757812,-2.1000003814697266,1,-0.0333863337711543,-1.3750040978354487,12.579999923706055,1.5714337615036986,12.850000381469727,1.0000000000000593,12.779999732971193,-0.0333863337711543
3786,2015-07-22,12.399999618530273,12.479999542236328,12.260000228881836,12.420000076293945,6469800.0,-0.014308450418714536,2.142861035422343,2.0,34.999995231629896,30.479733022067084,0.29913414542227024,0.8453416520486723,1.4523166290691822,2.3111711481528356,21.705518572333823,0.31999969482421875,-0.822981024996496,-0.6975003242492672,-1.845182353691186,0.45018170519265155,-1.2713413389702257,-0.12365930952830873,0.5860000991821313,17.28388666103092,-12.552172690380303,0.5738410147209589,7,0.4200005531311035,1.0950002670288086,1.577500581741333,1.8600006103515625,-1.2799997329711914,2,-0.03951611178970682,-1.909071993341718,12.579999923706055,-1.3750040978354487,12.579999923706055,1.5714337615036986,12.850000381469727,-0.03951611178970682
3787,2015-07-23,12.420000076293945,12.640000343322756,12.270000457763672,12.5,4888800.0,0.0016129401918516528,1.0555514347475843,3.999904634751097,32.758629761463155,32.75575880800215,0.31544111045898227,0.7097247486174467,1.4080100972791776,2.2507221880114017,22.85411241437656,0.3699998855590838,-0.835445846435027,-0.5809998512268066,-1.6029258300699105,0.44092612761629724,-1.0919628406483586,-0.0700368618052547,0.46435971298217993,19.753080605548227,-9.959528033953962,0.5109629894215517,7,0.40000009536743164,1.0749998092651367,1.5500001907348633,1.8400001525878906,-1.1000003814697248,3,-0.08051529741201047,2.142861035422343,12.399999618530273,-1.909071993341718,12.579999923706055,-1.3750040978354487,12.579999923706055,-0.08051529741201047
3788,2015-07-24,12.1899995803833,12.550000190734865,12.170000076293945,12.529999732971193,4148800.0,-0.01851855833315541,-1.000005019349602,4.250005960470184,31.986534256951785,33.01524447274794,0.5534802971702959,0.8136872777379835,1.6098860122783023,2.4450726272357457,24.16931654411859,0.38000011444091975,-0.8114629825132624,-0.7045003414154056,-1.5813003254660334,0.17229964263522213,-1.1429003334407195,-0.26610034939009175,0.6069498704376244,2.597339866213031,-26.34040210211499,0.43839999202531355,7,0.4850006103515625,1.260000228881836,1.7800006866455078,2.070000648498535,-0.9199991226196289,4,-0.0836751057588867,1.0555514347475843,12.420000076293945,2.142861035422343,12.399999618530273,-1.909071993341718,12.579999923706055,-0.0836751057588867
3789,2015-07-27,12.289999961853027,12.329999923706055,11.949999809265135,12.09000015258789,4032500.0,0.008203477023137173,1.7142891202686765,-0.5882344691402319,35.35354800301707,33.80398807877809,0.34910099897952485,0.6161108505165203,1.4781522617015153,2.3062886733895915,25.365189348068412,0.38000011444091975,-0.7032673636734827,-0.5224999427795414,-1.2916930413121506,0.24669315575306783,-0.9070964920458451,-0.13790339351323766,0.4066375890435818,45.94598077701296,19.2868247318186,0.38459654926630416,7,0.2199997901916504,1.049999713897705,1.695000410079956,1.9700002670288086,-1.3999996185302734,0,-0.13669652647602437,-1.000005019349602,12.1899995803833,1.0555514347475843,12.420000076293945,2.142861035422343,12.399999618530273,-0.13669652647602437
3790,2015-07-28,12.4399995803833,12.649999618530273,12.25,12.369999885559082,4778700.0,0.01220501375067995,-1.5806471460477822,0.3499988079059676,43.16546960027688,35.52044089413727,0.1384080245528132,0.4215678781919596,1.2958961072050528,2.113193821570597,24.95552218231948,0.39999961853027344,-0.5926526949139532,-0.33050031661987234,-1.083780301988451,0.4227796687487064,-0.7071403093041617,0.046139676064417046,-0.48999977111816584,69.99998637607756,39.3142784343118,0.3766399926842893,7,0.07000017166137695,0.9000000953674316,1.6525003910064697,1.8200006484985352,-1.419999122619629,1,-0.16559481796050912,1.7142891202686765,12.289999961853027,-1.000005019349602,12.1899995803833,1.0555514347475843,12.420000076293945,-0.16559481796050912
3791,2015-07-29,12.579999923706055,12.59000015258789,12.220000267028807,12.399999618530273,2934300.0,0.011254047270509604,2.6999847412691627,2.571444141689373,53.60000335693104,38.22032157075693,-0.024554241884382932,0.2461446936770919,1.1213771798342815,1.929676483551658,24.2513860764417,0.3699998855590838,-0.5712961456703667,-0.1599999904632572,-0.890825230442811,0.5708252495162967,-0.5254126104530332,0.20541262952651884,-0.6300001144409197,90.00004087176758,53.14292557478993,0.3654126199897768,7,-0.07000017166137695,0.7350001335144025,1.5224997997283936,1.6800003051757812,-1.4600000381469727,2,-0.16693166885577126,-1.5806471460477822,12.4399995803833,1.7142891202686765,12.289999961853027,-1.000005019349602,12.1899995803833,-0.16693166885577126
3792,2015-07-30,12.649999618530273,12.760000228881836,12.520000457763672,12.729999542236328,3359800.0,0.005564363692269092,2.428536395961908,-0.44444326707074133,52.84551490251203,40.30119485896964,-0.12844062259192945,0.13170431818194395,1.024375342945131,1.8170830661127013,23.34608282625518,0.23999977111816406,-0.5190516363947832,-0.05750026702880895,-0.7396603007878841,0.6246597667302662,-0.39858028390834654,0.28357974985072865,-0.6859998130798353,86.4196847695936,44.69391032345371,0.34108001687953776,7,-0.2049999237060547,0.6300001144409162,1.4525001049041748,1.6100006103515625,-1.7999992370605469,3,-0.12094859913908462,2.6999847412691627,12.579999923706055,-1.5806471460477822,12.4399995803833,1.7142891202686765,12.289999961853027,-0.12094859913908462
3793,2015-07-31,12.4399995803833,12.720000267028807,12.4399995803833,12.640000343322756,3987800.0,-0.016600794030013688,-1.7999961853172686,2.500011920940346,31.15579478862952,39.49510487983811,0.01931592445956376,0.27881577667126045,1.205021036995788,1.9857099134260814,22.87392933016699,0.28000068664550604,-0.4511243536702647,-0.21850028038024938,-0.8213454334492134,0.38434487268871464,-0.5199228569147323,0.08292229615423352,-0.4441597579956067,60.4937675649647,22.681692301173953,0.30142257653448234,7,-0.08499956130981445,0.820000171661377,1.6625001430511475,1.8200006484985352,-1.5299997329711914,4,-0.09003214817830174,2.428536395961908,12.649999618530273,2.6999847412691627,12.579999923706055,-1.5806471460477822,12.4399995803833,-0.09003214817830174
3794,2015-08-03,12.479999542236328,12.5,12.34000015258789,12.40999984741211,3276800.0,0.0032154311255849777,1.9090719933416562,-0.3499971389879616,37.5,39.26283221126793,-0.04063393091758094,0.18696998785925878,1.1281116040166808,1.906225045695198,22.119272539012254,0.15999984741210938,-0.39273111247277015,-0.13950028419494664,-0.6757436383303901,0.3967430699404968,-0.40762196126266836,0.12862139287277508,-0.4535933035888675,48.14801732861694,11.92728344654143,0.2681216770677214,8,-0.1249995231628418,0.6550002098083496,1.6225001811981201,1.7800006866455078,-1.9399995803833008,0,-0.0969550584018557,-1.7999961853172686,12.4399995803833,2.428536395961908,12.649999618530273,2.6999847412691627,12.579999923706055,-0.0969550584018557
3795,2015-08-04,12.260000228881836,13.18000030517578,12.0600004196167,12.279999732971193,12873900.0,-0.01762815075512969,-4.333343929736754,-0.28570844686651037,37.28815111792632,39.51707175418975,0.14438330338722416,0.3542489903767496,1.347536669858501,2.086975380581009,20.656887583617596,1.1199998855590803,-0.37427527480857137,-0.3144996166229248,-0.8092074331749046,0.180208199929055,-0.5618535248989147,-0.0671457083469349,-0.20425023062500003,17.85712765187481,-17.915150457739887,0.24735390827599021,8,0.30499982833862127,0.5899996757507324,1.8399996757507324,2.0,-1.7100000381469727,1,-0.11174550244556003,1.9090719933416562,12.479999542236328,-1.7999961853172686,12.4399995803833,2.428536395961908,12.649999618530273,-0.11174550244556003
3796,2015-08-05,12.859999656677244,13.350000381469727,12.380000114440918,12.449999809265135,13779100.0,0.04893959352316668,-2.527278591195689,-20.500500691429203,51.739127910882004,41.626015993014065,-0.4285720341126176,-0.25571050095816794,0.74425184884897,1.4509771534795668,19.20400088389696,1.0900001525878906,-0.3452045036321465,0.28349981307983185,-0.21569008416210345,0.7826897103217672,0.033904864458863315,0.5330947617008004,-0.7999992370605451,62.01544656725275,25.74381491088449,0.24959494862096773,8,-0.20999956130981268,-0.13999986648559393,1.0800001621246356,1.4000005722045916,-4.019999504089354,2,-0.14307925723452075,-4.333343929736754,12.260000228881836,1.9090719933416562,12.479999542236328,-1.7999961853172686,12.4399995803833,-0.14307925723452075
3797,2015-08-06,12.4399995803833,12.979999542236328,12.1899995803833,12.949999809265135,6833800.0,-0.03265941582477949,1.7719311747935378,-1.2439034602108276,42.264137498933856,42.767971908789846,-0.006075601621311932,0.17648858359787667,1.141188911720846,1.8332883791303942,16.96163582102561,0.7899999618530273,-0.33141645131443553,-0.1385002613067634,-0.635026111956492,0.35802558934296513,-0.3867631866316277,0.10976266401810086,-0.37999916076660156,29.45730015532324,-6.366036035180315,0.24826292532486452,8,0.21000051498413086,0.2800002098083496,1.4650001525878906,1.7250003814697283,-3.8199996948242188,3,-0.1061093038062263,-2.527278591195689,12.859999656677244,-4.333343929736754,12.260000228881836,1.9090719933416562,12.479999542236328,-0.1061093038062263
3798,2015-08-07,12.510000228881836,12.550000190734865,12.229999542236328,12.399999618530273,5939800.0,0.005627061966217317,2.368418410881851,-0.2156873744796875,48.57143524436632,44.23662604671755,-0.028955561354347736,0.11224267543314426,1.038791771597035,1.729774768011735,14.555405879132316,0.32000064849853693,-0.2835524537278875,-0.06849961280822825,-0.5650254634579568,0.4280262378415003,-0.3167625381330925,0.17976331251663602,-0.3467998123168954,34.883707176140696,-4.312203832851402,0.24826292532486452,8,0.19500017166137695,0.20999956130981445,1.3949995040893555,1.5949997901916504,-3.869999885559082,4,-0.13269383029903292,1.7719311747935378,12.4399995803833,-2.527278591195689,12.859999656677244,-4.333343929736754,12.260000228881836,-0.13269383029903292
3799,2015-08-10,12.640000343322756,12.720000267028807,12.529999732971193,12.539999961853027,4759500.0,0.010391695608509055,-2.1666534212827173,0.9090893327784875,51.16279843434827,45.12521813939214,-0.11631922936936334,-0.06437524094322633,0.8840077974014608,1.5650806840954452,14.447888979187995,0.21000003814697088,-0.22521574207420514,0.08900046348571955,-0.3177273117534156,0.4957282387248547,-0.11436342413384892,0.292364351105288,-0.4500007629394549,44.96123572538037,1.8968125384476764,0.203363887619568,8,0.06500005722045721,0.034999370574949396,1.2649993896484357,1.4649996757507306,-3.6000003814697283,0,-0.13686712412350066,2.368418410881851,12.510000228881836,1.7719311747935378,12.4399995803833,-2.527278591195689,12.859999656677244,-0.13686712412350066
3800,2015-08-11,12.550000190734865,12.770000457763672,12.460000038146973,12.630000114440918,5832100.0,-0.007120265042985907,-1.3846165132230495,-0.7999961853172542,53.01205880606909,45.05989096707415,-0.010140999577028964,-0.0037058141422559032,0.9444434866910836,1.6199903108788334,14.26932540779957,0.3100004196166992,-0.14328037359492285,0.01750030517578338,-0.3503599095781986,0.3853605199297654,-0.16642980220120762,0.20143041255277438,-0.32000064849853693,31.034513942955673,-14.659319378259678,0.1839301073769911,8,0.15500020980834783,0.11999988555908025,1.3424997329711896,1.5250000953674299,-3.6500005722045916,1,-0.16015937835329563,-2.1666534212827173,12.640000343322756,2.368418410881851,12.510000228881836,1.7719311747935378,12.4399995803833,-0.16015937835329563
3801,2015-08-12,12.399999618530273,12.510000228881836,12.15999984741211,12.40999984741211,5286100.0,-0.011952236647401082,2.333321223240479,0.12500298023508372,49.61831199700065,44.70131286646177,0.12476138170602447,0.12846603433367676,1.0651060518827382,1.7349492360002223,13.416991823482704,0.3900003433227557,-0.0802165815059297,-0.11700024604797399,-0.4794539910984703,0.24545349900252234,-0.29822711857322304,0.06422662647727506,0.9500007629394531,29.268275663152803,-18.89281718232343,0.1812268725252485,8,0.30500078201293945,0.2650003433227539,1.3250000476837158,1.3550000190734863,-3.7500000000000018,2,-0.14919350683130772,-1.3846165132230495,12.550000190734865,-2.1666534212827173,12.640000343322756,2.368418410881851,12.510000228881836,-0.14919350683130772
3802,2015-08-13,12.260000228881836,12.40999984741211,12.149999618530273,12.369999885559082,4254300.0,-0.011290273706075382,1.736850558904577,10.99971390425329,51.38341217167496,46.94882590902238,0.22755099183179794,0.2398058880280658,1.1706343254103082,1.8409725455252755,12.527063336828059,0.26000022888183594,-0.059803069955012944,-0.23099966049194265,-0.5885881670013084,0.12658884601742315,-0.40979391374662555,-0.05220540723725975,1.066200141906739,17.742009912046736,-34.68792572938628,0.17879425325468246,8,0.44500017166137695,0.4049997329711914,1.4449996948242188,1.484999656677246,-3.6100006103515643,3,-0.2789559553381724,2.333321223240479,12.399999618530273,-1.3846165132230495,12.550000190734865,-2.1666534212827173,12.640000343322756,-0.2789559553381724
3803,2015-08-14,12.43000030517578,12.5,12.229999542236328,12.359999656677244,3160800.0,0.013866237611762866,1.571432463976051,-0.6363715179941566,52.69231488718944,48.636860896487875,0.0625624667257263,0.03871191256195594,0.9667830865592748,1.6393963802599583,12.14269717071416,0.2700004577636719,-0.08079681552998963,-0.0399995803833022,-0.3556942722293588,0.2756951114627544,-0.19784692630633138,0.11784776553972698,0.8491520355224633,45.161339941364204,-7.754633539818549,0.1578473459230286,8,0.2750000953674334,0.23499965667724787,1.032499313354494,1.1349992752075213,-3.590000152587889,4,-0.3065165185901271,1.736850558904577,12.260000228881836,2.333321223240479,12.399999618530273,-1.3846165132230495,12.550000190734865,-0.3065165185901271
3804,2015-08-17,12.420000076293945,12.579999923706055,12.140000343322756,12.140000343322756,3132100.0,-0.0008045236231949415,-2.14285714285717,3.9999591286222005,49.59350602074746,50.00412255235688,0.07057885485347803,0.03806222423241934,0.9395389804811707,1.627022097960026,11.702457608930336,0.439999580383299,-0.1067019699374292,-0.04199981689453125,-0.3540456578789879,0.2700460240899254,-0.19802273738675957,0.11402310359769707,0.8139861555175791,44.44439398549491,-6.0498837578797975,0.15602292049222843,8,0.3250002861022949,0.24499988555908203,0.8849997520446777,1.1299996376037598,-3.6999998092651367,0,-0.30434780271749573,1.571432463976051,12.43000030517578,1.736850558904577,12.260000228881836,2.333321223240479,12.399999618530273,-0.30434780271749573
3805,2015-08-18,12.15999984741211,12.479999542236328,12.149999618530273,12.43000030517578,4399700.0,-0.020933995755611834,-1.2758543579490147,-0.9642882687729263,41.86046339701758,48.9064931619275,0.3519093050896078,0.27930382647210195,1.1684994898456758,1.861471730734996,11.173811939123986,0.3299999237060547,-0.0687095853360109,-0.2810000419616703,-0.6153430426131425,0.05334295868980199,-0.4481715422874064,-0.11382854163593414,1.008347231090088,4.545346173269398,-39.26004498906513,0.1671715003257359,8,0.40000009536743164,0.49000024795532227,1.0799999237060547,1.3899998664855957,-3.130000114440916,1,-0.2565789411768028,-2.14285714285717,12.420000076293945,1.571432463976051,12.43000030517578,1.736850558904577,12.260000228881836,-0.2565789411768028
3806,2015-08-19,11.90999984741211,12.34000015258789,11.890000343322756,12.34000015258789,5422600.0,-0.020559210784299897,1.0930208832348527,1.592591022760999,36.594208156678995,48.276501012788074,0.5062141096275816,0.5172307487115191,1.3761776830249328,2.0797372047474934,10.291546559173653,0.44999980926513494,-0.058918529825168875,-0.5065000534057624,-0.9167002441910235,-0.09629986262050139,-0.711600148798393,-0.3013999580131319,1.1966464269793207,2.898480616211947,-34.0493394782821,0.20510009539263027,8,0.4200005531311035,0.7100005149841309,1.3299999237060547,1.6399998664855957,-2.579999923706053,2,-0.2527288217838114,-1.2758543579490147,12.15999984741211,-2.14285714285717,12.420000076293945,1.571432463976051,12.43000030517578,-0.2527288217838114
3807,2015-08-20,11.420000076293945,12.079999923706055,11.109999656677246,11.449999809265135,11948800.0,-0.04114187887455223,-1.9846135788431207,0.06976677134897832,33.22369215643646,46.57119622524033,0.9345937047620652,0.9786475428765495,1.8159997075807368,2.535788970333684,10.370571972730161,0.9700002670288086,-0.044646473948773746,-0.9464998245239258,-1.5521320878860045,-0.340867561161847,-1.2493159562049652,-0.6436836928428864,1.589314523611991,21.088460088737108,-12.348857001005221,0.30281613168103966,8,0.5199999809265137,0.809999942779541,1.8199996948242188,2.1299996376037598,-2.369999885559082,3,-0.2425569561521932,1.0930208832348527,11.90999984741211,-1.2758543579490147,12.15999984741211,-2.14285714285717,12.420000076293945,-0.2425569561521932
3808,2015-08-21,11.170000076293944,11.460000038146973,11.130000114440918,11.399999618530273,6382100.0,-0.021891418417672392,-1.1290354336764516,7.666719649045241,29.846162062424852,44.20268107280439,1.0890506514335865,1.2103699588314285,2.0022110002619247,2.7577068194456658,10.244383541625865,0.3299999237060547,-0.11906489391668806,-1.1454998493194601,-1.952142547247668,-0.3388571513912524,-1.548821198283564,-0.7421785003553563,1.6493830292891243,4.081660456971983,-26.359068013805313,0.40332134896410365,8,0.7699999809265154,1.0599999427795428,2.047499656677248,2.3799996376037615,-2.1199998855590803,4,-0.22560433666530233,-1.9846135788431207,11.420000076293945,1.0930208832348527,11.90999984741211,-1.2758543579490147,12.15999984741211,-0.22560433666530233
3809,2015-08-24,10.609999656677246,10.949999809265137,10.100000381469727,10.100000381469727,12090400.0,-0.050134325496128174,-2.3333358266030633,-2.217392566301212,27.01949771928456,41.314618729828325,1.4872090219312284,1.7265782256335456,2.4964031094318173,3.281772480046957,10.154767341038248,1.069999694824217,-0.1530728128448029,-1.6215002536773682,-2.7319913700658507,-0.5110091372888856,-2.1767458118716085,-1.0662546954831278,2.0384451040152403,21.428548531220823,-10.165883782768272,0.5552455581942409,8,0.7300004959106445,1.1150007247924805,2.6050002574920654,2.940000057220459,-1.5599994659423828,0,-0.16682370983635542,-1.1290354336764516,11.170000076293944,-1.9846135788431207,11.420000076293945,1.0930208832348527,11.90999984741211,-0.16682370983635542
3810,2015-08-25,10.380000114440918,11.149999618530273,10.369999885559082,11.079999923706056,6400600.0,-0.021677620139373133,-1.1666651213616346,-1.3725505962342937,11.49070493683243,37.07821794536519,1.5388497460605883,1.8913028764163258,2.663012479713771,3.4773284370782154,10.792542478668917,0.7799997329711914,-0.2270110200733253,-1.7484998226165764,-3.1272906322813725,-0.3697090129517804,-2.4378952274489745,-1.0591044177841784,1.962631320744837,12.499989356312344,-14.616576635265975,0.689395404832398,8,0.9600000381469727,1.3450002670288086,2.8324997425079346,3.169999599456787,-1.5299997329711914,1,-0.15992291224570176,-2.3333358266030633,10.609999656677246,-1.1290354336764516,11.170000076293944,-1.9846135788431207,11.420000076293945,-0.15992291224570176
3811,2015-08-26,10.479999542236328,10.970000267028807,10.0,10.68000030517578,7518200.0,0.00963385613611778,1.4871779823692741,0.28571545347906974,16.206902561798913,33.16971687760119,1.2715767430279286,1.7137762529513267,2.498188398412182,3.3405624964329554,11.545802287442841,0.9700002670288068,-0.32721463726984545,-1.54350037574768,-3.0874703572904583,0.0004696057950983601,-2.31548536651907,-0.7715153849762899,1.5935161665035036,23.076901915509954,-3.5889336446387183,0.7719849907713893,8,0.8100004196166992,1.1950006484985352,2.7325003147125244,3.070000171661377,-1.4099998474121076,2,-0.13835876646953738,-1.1666651213616346,10.380000114440918,-2.3333358266030633,10.609999656677246,-1.1290354336764516,11.170000076293944,-0.13835876646953738
3812,2015-08-27,11.119999885559082,11.140000343322754,10.520000457763672,10.579999923706056,8816300.0,0.061068737717347554,1.1379274057631439,-2.699989509622552,29.971178150471104,30.645146129076927,0.5060813500371477,1.0047912185111194,1.800430846585872,2.665068218973623,12.652157084717741,0.6600008010864258,-0.42207858088702466,-0.8270000457763675,-2.3917445965249406,0.7377445049722056,-1.6093723211506532,-0.04462777040208188,0.6632236239571725,76.7123189243599,48.97567935184531,0.7823722753742863,8,0.1700000762939453,0.5550003051757812,2.0375001430511475,2.375,-1.989999771118164,3,-0.16097122124772656,1.4871779823692741,10.479999542236328,-1.1666651213616346,10.380000114440918,-2.3333358266030633,10.609999656677246,-0.16097122124772656
3813,2015-08-28,11.31999969482422,11.369999885559082,10.970000267028807,11.100000381469727,6471000.0,0.017985594543473704,1.500000000000011,0.4074061646218639,31.355922842897783,28.618747998204736,0.14759030898553327,0.7553065848094977,1.532201375025375,2.4313351588997563,13.430956167719446,0.3999996185302752,-0.499972682033194,-0.571000242233275,-2.1416107050891497,0.9996102206225999,-1.3563054736612123,0.21430498919466245,0.2135725233597583,96.35035073638295,67.86814130567447,0.7853052314279373,8,-0.07999992370605646,0.35500049591064275,1.837500333786009,2.1750001907348615,-1.8400001525878924,4,-0.20052999693341478,1.1379274057631439,11.119999885559082,1.4871779823692741,10.479999542236328,-1.1666651213616346,10.380000114440918,-0.20052999693341478
3814,2015-08-31,11.270000457763672,11.420000076293945,11.15999984741211,11.270000457763672,3399600.0,-0.00441689385233901,-1.3636253294492995,0.0,31.714284546520915,27.491394792593997,0.019340986678448857,0.748377516509235,1.5074698864330003,2.4409004170606803,13.977443014388566,0.26000022888183594,-0.582857306898731,-0.5604995250701901,-2.1287970769138767,1.0077980267734965,-1.3446483009920343,0.2236492508516541,-1.2700004577636719,89.43664714992431,58.74598555452267,0.7841487759218433,8,-0.10000038146972656,0.4049997329711914,1.7924995422363281,2.179999351501465,-1.7800006866455078,0,-0.1969831567752507,1.500000000000011,11.31999969482422,1.1379274057631439,11.119999885559082,1.4871779823692741,10.479999542236328,-0.1969831567752507
3815,2015-09-01,10.890000343322754,11.220000267028807,10.84000015258789,10.960000038146973,3789000.0,-0.033717843744996756,-3.470587575312167,-100.0,29.758715193111456,26.731895574419827,0.22377934721184367,1.075626066564869,1.8071052416045426,2.7796027576122952,15.05504533518382,0.43000030517578125,-0.7026723576647314,-0.8719996452331547,-2.4804720083652256,0.7364727178989163,-1.676235826799191,-0.06776346366711827,-0.8616003417968745,62.67607714821845,30.491641178388228,0.8042361815660357,9,0.14999961853027344,0.7849998474121094,2.034999370574951,2.4499993324279785,-1.4600000381469744,1,-0.16896235946549754,-1.3636253294492995,11.270000457763672,1.500000000000011,11.31999969482422,1.1379274057631439,11.119999885559082,-0.16896235946549754
3816,2015-09-02,11.020000457763672,11.170000076293944,10.829999923706056,11.140000343322754,4142200.0,0.011937567524561876,2.777793083717047,1.714291553133515,33.33333333333333,26.74407792740837,-0.051119427347689594,0.8439812829950899,1.5998178377453893,2.6088012255903124,15.84920676629163,0.3400001525878871,-0.8216605163877073,-0.6499995708465569,-2.20358971248689,0.9035905707937761,-1.4267946416667225,0.12679549997360873,-0.9637684547424303,55.55557910307952,20.65430165857839,0.7767950708201662,9,-0.29000043869018555,0.6549997329711914,1.9049992561340332,2.3199992179870605,-1.6100006103515625,2,-0.1969146992879809,-3.470587575312167,10.890000343322754,-1.3636253294492995,11.270000457763672,1.500000000000011,11.31999969482422,-0.1969146992879809
3817,2015-09-03,11.119999885559082,11.260000228881836,11.029999732971193,11.140000343322754,3389800.0,0.009074357862205007,-1.2999961853173094,0.16667064031344125,32.05478220814096,26.98948016582127,-0.2214354093295441,0.6746078295707054,1.4266129154143297,2.4699240440632906,17.072899748518623,0.23999977111816406,-0.9057618937834597,-0.4840001583099358,-2.011797468293608,1.0437971516737363,-1.2478988133017719,0.27989849668190026,-1.036492521072386,49.1525231952929,14.906758418882816,0.7638986549918358,9,-0.4099998474121094,0.5550003051757812,1.7925000190734863,2.2199997901916504,-1.869999885559082,3,-0.18435253703528198,2.777793083717047,11.020000457763672,-3.470587575312167,10.890000343322754,-1.3636253294492995,11.270000457763672,-0.18435253703528198
3818,2015-09-04,10.850000381469727,11.09000015258789,10.81999969482422,10.970000267028807,3430900.0,-0.024280531193169197,-1.999984105539259,5.999856952126557,29.923266982607032,27.312121195079325,-0.0017896298079218553,0.857850257136402,1.619727328195438,2.695727964001154,18.46393699902313,0.3000001907348615,-0.9675242856153599,-0.6709996700286869,-2.171678893640305,0.8296795535829311,-1.4213392818344968,0.079339941777123,-0.7397631627468861,5.000111261932561,-26.80077869569218,0.7503396118058092,9,-0.1400003433227539,0.8249998092651367,2.0124993324279785,2.489999294281006,-1.5600004196166992,4,-0.1585253646595559,-1.2999961853173094,11.119999885559082,2.777793083717047,11.020000457763672,-3.470587575312167,10.890000343322754,-0.1585253646595559
3819,2015-09-08,10.90999984741211,11.0,10.609999656677246,10.880000114440918,4200300.0,0.005529904500727323,2.7142883093173964,-0.2499980131766164,33.15362599589638,29.71911242386421,-0.01649328568059616,0.6973517073144553,1.494527535504421,2.5919121357734696,19.655157212309547,0.3900003433227539,-0.9802655512118825,-0.5245001792907722,-1.9512148919196761,0.9022145333381317,-1.2378575356052242,0.18885717702367977,-0.7735673715378475,46.153834867769504,10.45481515235413,0.7133573563144522,9,-0.19999980926513672,0.7650003433227539,1.8975000381469727,2.429999828338623,-1.3800001144409162,1,-0.13107244043774968,-1.999984105539259,10.850000381469727,-1.2999961853173094,11.119999885559082,2.777793083717047,11.020000457763672,-0.13107244043774968
3820,2015-09-09,10.539999961853027,11.0600004196167,10.510000228881836,11.050000190734863,3381400.0,-0.033913830498067954,1.0754697289769066,-17.00015894713418,32.11487028400842,31.486664392998595,0.4230808321694113,0.9581724989336955,1.8146380409831249,2.920608778117291,21.14220602788745,0.5500001907348633,-0.9683944218718956,-0.7940000534057621,-2.1722124992100476,0.5842123923985234,-1.483106276307904,-0.10489383050362022,-0.37789613397037236,3.999964396158854,-34.367254765079444,0.6891062229021424,9,0.4250001907348633,1.135000228881836,2.2049999237060547,2.799999713897705,-1.1199998855590838,2,-0.09962051181547293,2.7142883093173964,10.90999984741211,-1.999984105539259,10.850000381469727,-1.2999961853173094,11.119999885559082,-0.09962051181547293
3821,2015-09-10,10.550000190734863,10.6899995803833,10.420000076293944,10.529999732971193,3391600.0,0.0009487883223937565,-1.2499980131765942,-0.03921656625041258,37.0149174701023,32.26930209517984,0.47388890522942795,0.8458350384490281,1.756737442428875,2.868784463038697,23.437959584835564,0.26999950408935725,-0.8924468610560936,-0.6914998531341556,-2.01573993463815,0.6327402283698387,-1.3536198938861528,-0.029379812382158477,-0.36273843788398175,15.476201288822663,-24.040773537354234,0.6621200407519972,9,0.36999988555908203,1.125,2.1574997901916504,2.789999485015869,-1.1999998092651367,3,-0.10616112467397687,1.0754697289769066,10.539999961853027,2.7142883093173964,10.90999984741211,-1.999984105539259,10.850000381469727,-0.10616112467397687
3822,2015-09-11,8.84000015258789,9.09000015258789,8.210000038146973,8.220000267028809,45292700.0,-0.16208530874233684,-1.74999888241351,30.999284760635977,25.779614279188422,31.649712254767685,2.041103065310967,2.410044390553196,3.3944329682040646,4.527869627711414,26.47054966655893,2.3400001525878906,-0.785665010982914,-2.230499887466431,-3.8510712677811956,-0.6099285071516665,-3.0407855776238133,-1.4202141973090487,2.5799999237060547,21.875003104408457,-21.21036863370483,0.8102856901573825,9,0.9749999046325684,1.7549996376037598,3.8449997901916504,4.499999523162842,0.6099996566772461,4,0.06447960237391537,-1.2499980131765942,10.550000190734863,1.0754697289769066,10.539999961853027,2.7142883093173964,10.90999984741211,0.06447960237391537
3823,2015-09-14,8.619999885559082,8.699999809265138,8.439999580383299,8.649999618530272,15022900.0,-0.024886907605358388,2.9999999999999454,-0.04838667501387925,27.74048181275886,31.208178617683014,2.0538115608887733,2.4558884843367395,3.5342129912804268,4.698032909009548,29.55812780789675,0.4000005722045916,-0.7225629472272797,-2.2600001335144047,-4.089903781840391,-0.43009648518841814,-3.174951957677397,-1.3450483093514123,2.7358001899719238,14.385957632773197,-30.140149854324847,0.9149518241629931,9,1.1150002479553223,1.8700003623962402,4.065000057220459,4.71999979019165,0.6000003814697248,0,0.07308586111426107,-1.74999888241351,8.84000015258789,-1.2499980131765942,10.550000190734863,1.0754697289769066,10.539999961853027,0.07308586111426107
3824,2015-09-15,8.640000343322754,8.710000038146973,8.5,8.649999618530272,9783500.0,0.00232023875048748,2.230766973553901,0.3333121403820694,29.577459428529494,31.188039088285016,1.8120714476179458,2.2537298937071313,3.4377287914360934,4.631318589261738,32.90433127327701,0.21000003814697266,-0.7466803245751112,-2.0509996891021736,-3.9888323602939018,-0.11316701791044537,-3.0199160246980377,-1.0820833535063095,2.6528837314605713,15.087727986690055,-32.10605267522759,0.9689163355958642,9,1.0949997901916504,1.8499999046325684,4.072499752044678,4.6999993324279785,0.4499998092651367,1,0.07523143434046409,2.9999999999999454,8.619999885559082,-1.74999888241351,8.84000015258789,-1.2499980131765942,10.550000190734863,0.07523143434046409
3825,2015-09-16,9.039999961853027,9.079999923706056,8.640000343322754,8.649999618530272,8961800.0,0.046296250305059905,-1.1463452077736382,-39.00286123033615,34.21052576542324,31.285504914072785,1.2539145577933812,1.6949014788158774,2.967540336670538,4.190129275559263,36.11228645092361,0.43999958038330256,-0.7901389391480169,-1.4950000762939446,-3.437234235010596,0.4472340824227068,-2.4661171556522703,-0.5238829969356189,2.1912264321975705,33.467745036662635,-16.08363213010624,0.9711170793583253,9,0.695000171661377,1.450000286102295,3.6500000953674316,4.299999713897705,0.10000038146972656,2,0.05420351473294982,2.230766973553901,8.640000343322754,2.9999999999999454,8.619999885559082,-1.74999888241351,8.84000015258789,0.05420351473294982
3826,2015-09-17,8.899999618530273,9.100000381469727,8.829999923706055,9.0600004196167,6356700.0,-0.015486763707248552,1.2499970197767614,-0.4102581031679058,22.66008521529443,30.241649692645392,1.1863223080783722,1.6841871305187794,3.0452387838744883,4.291539789888812,38.80650515597416,0.2700004577636719,-0.8470299583719001,-1.4845004081726074,-3.444516309417537,0.4755154930723222,-2.4645083587950722,-0.5044924575501426,2.2708022484022514,77.5280128328081,30.114701918551205,0.9800079506224646,9,0.7500004768371582,1.4950003623962402,3.7875006198883057,4.440000057220459,0.6600008010864258,3,0.05842702023054036,-1.1463452077736382,9.039999961853027,2.230766973553901,8.640000343322754,2.9999999999999454,8.619999885559082,0.05842702023054036
3827,2015-09-18,8.649999618530272,8.819999694824219,8.520000457763674,8.779999732971191,7862300.0,-0.028089888844431865,1.857135072047794,0.812496647255529,17.518236996727794,28.8633130275477,1.17239679167273,1.8087615131313548,3.242287265099323,4.5003060910443455,40.18312652869768,0.3799991607665998,-0.8781216792098689,-1.596000385284425,-3.637696391772989,0.4456956212041394,-2.616848388528707,-0.5751523820401427,2.4615862118265426,31.818148978196923,-9.016446508623176,1.020848003244282,9,0.9850006103515643,1.745000362396242,4.0350005626678485,4.690000057220461,0.8000001907348651,4,0.08092494726125699,1.2499970197767614,8.899999618530273,-1.1463452077736382,9.039999961853027,2.230766973553901,8.640000343322754,0.08092494726125699
3828,2015-09-21,8.649999618530272,8.75,8.520000457763674,8.710000038146973,5839600.0,0.0,2.2856996886941934,0.46154128305763126,17.733975568082258,27.150018535568357,0.9247563637641694,1.697311480982746,3.184697809716946,4.459611799941252,41.634142230981595,0.22999954223632635,-0.9470448539682419,-1.4700003623962417,-3.5814430345424118,0.6414423097499284,-2.525721698469326,-0.4142790263231575,2.4035544959823465,24.99992052719053,-9.286688829569346,1.0557213360730848,9,0.9850006103515643,1.745000362396242,4.0350005626678485,4.690000057220461,-0.5999994277954102,0,0.09248557526188583,1.857135072047794,8.649999618530272,1.2499970197767614,8.899999618530273,-1.1463452077736382,9.039999961853027,0.09248557526188583
3829,2015-09-22,8.84000015258789,8.880000114440918,8.5,8.579999923706055,10640200.0,0.0219653806285256,1.2352937876560939,-4.3333068425652375,23.514208638811027,26.194389463879755,0.45845920587464306,1.4418314551338138,2.9162065078261037,4.230407042618017,41.65893754709106,0.38000011444091797,-1.0284474349879833,-1.1914998531341556,-3.3639618673594462,0.980962161091135,-2.277730860246802,-0.10526884602150943,2.1566828803974154,56.666656070292106,24.898283138318565,1.0862310071126455,9,0.6099996566772461,1.554999828338623,3.8450000286102295,4.499999523162842,-0.5600004196166992,1,0.042986437543179434,2.2856996886941934,8.649999618530272,1.857135072047794,8.649999618530272,1.2499970197767614,8.899999618530273,0.042986437543179434
3830,2015-09-23,8.720000267028809,8.90999984741211,8.600000381469728,8.789999961853027,8491100.0,-0.013574647453366007,-1.0000000000000115,-0.26922935847118806,20.20724876547345,24.326870718920997,0.3275922651773868,1.5084298164667818,2.9634071295065763,4.305476429892966,42.195287111135215,0.30999946594238104,-1.0905096412238606,-1.2284997463226315,-3.4706254989155187,1.0136260062702558,-2.349562622619075,-0.10743687002618785,2.220949106059731,36.66668785941578,7.580596745055683,1.1210628762964436,9,-0.06500005722045898,1.6249995231628418,3.984999895095825,4.619999408721924,-0.5,2,0.042431178237240186,1.2352937876560939,8.84000015258789,2.2856996886941934,8.649999618530272,1.857135072047794,8.649999618530272,0.042431178237240186
3831,2015-09-24,9.029999732971193,9.15999984741211,8.510000228881836,8.699999809265138,12867300.0,0.035550396381812455,1.203387967542767,-4.714305177111717,24.324320524572514,24.165171412852562,-0.2466294713832955,1.1428233312196898,2.5894796221064897,3.9539686853064087,42.114087479794,0.6499996185302734,-1.1837892160834809,-0.8460002899169901,-3.1094342680317677,1.4174336881977885,-1.9777172789743798,0.28571669914039965,1.8563306534185156,80.30300840967574,51.534614714787295,1.1317169890573893,9,-0.2300000190734881,1.2450003623962385,3.575000286102293,4.309999942779539,-0.8199996948242205,3,0.012181684784542846,-1.0000000000000115,8.720000267028809,1.2352937876560939,8.84000015258789,2.2856996886941934,8.649999618530272,0.012181684784542846
3832,2015-09-25,9.329999923706056,9.699999809265137,8.970000267028809,9.43000030517578,31103500.0,0.033222613466916684,1.2812507450587702,-0.3030315290581634,31.463410776332736,24.57883018658299,-0.5250257274335315,0.739773564628722,2.225462715972869,3.618094439622519,42.030349277952794,0.7299995422363281,-1.2483326554947158,-0.4565001010894765,-2.6534002607599785,1.7404000585810255,-1.5549501809247275,0.6419499787457745,1.5028038557187973,69.16667130258438,35.84713512013204,1.0984500798352512,9,-0.2300000190734881,0.8150000572204572,3.14500045776367,3.9800000190734846,-0.9300003051757848,4,0.024651714661459767,1.203387967542767,9.029999732971193,-1.0000000000000115,8.720000267028809,1.2352937876560939,8.84000015258789,0.024651714661459767
3833,2015-09-28,9.050000190734863,9.279999732971193,9.029999732971193,9.15999984741211,6097400.0,-0.030010689738566687,-2.3333206177243664,1.0999923706346115,28.47222942751516,24.45602685313695,-0.19848921879295567,0.8864391825182185,2.4346155508076386,3.8576729757791526,42.51988380343391,0.3000001907348633,-1.3650713223487205,-0.6229998588562005,-2.7185301828943516,1.4725304651819506,-1.670765020875276,0.4247653031628751,1.730347513864432,45.8333565129211,13.553276641967713,1.0477651620190755,9,0.04999971389770508,0.7849998474121094,3.0349998474121094,3.869999408721924,-0.5000000000000018,0,0.044198851944752704,1.2812507450587702,9.329999923706056,1.203387967542767,9.029999732971193,-1.0000000000000115,8.720000267028809,0.044198851944752704
3834,2015-09-29,9.050000190734863,9.289999961853027,8.930000305175781,9.239999771118164,10514600.0,0.0,1.4827565795315156,1.7272743035988314,31.139247046507464,24.11477366214631,-0.14998737635692194,0.7500502111332938,2.371012196559251,3.8163624047930966,43.20675857541203,0.3599996566772461,-1.2690232120282978,-0.5119998455047607,-2.482825123948569,1.4588254329390482,-1.4974124847266648,0.4734127937171433,1.678940560535386,45.37816405608248,9.127543702598771,0.9854126392219044,9,0.04999971389770508,0.7649998664855957,3.0349998474121094,3.869999408721924,-0.43000030517578125,1,-0.11049723524025712,-2.3333206177243664,9.050000190734863,1.2812507450587702,9.329999923706056,1.203387967542767,9.029999732971193,-0.11049723524025712
3835,2015-09-30,9.050000190734863,9.300000190734863,8.90999984741211,9.239999771118164,12216200.0,0.0,1.5161278414072523,1.0,30.964469585296996,25.03748303659104,-0.16586180726329047,0.6378363067712449,2.306097478928306,3.7730357349955206,43.51750635598886,0.3900003433227539,-1.1723961903685058,-0.4199998378753662,-2.2994735782911935,1.459473902540461,-1.3597367080832807,0.5197370323325483,1.6285617462729203,45.37816405608248,6.231222703086225,0.9397368702079137,9,0.04999971389770508,0.7649998664855957,2.4825000762939453,3.364999771118164,-0.3500003814697248,2,-0.08508292171661791,1.4827565795315156,9.050000190734863,-2.3333206177243664,9.050000190734863,1.2812507450587702,9.329999923706056,-0.08508292171661791
3836,2015-10-01,8.850000381469727,9.020000457763672,8.689999580383299,8.979999542236328,13252500.0,-0.022099425972376352,2.1428506553074165,0.6842076203765516,50.20576600053374,28.66943070368059,0.02939047292466057,0.7029713386699097,2.4433229900863473,3.9298624052975164,43.93721930745528,0.3600006103515643,-1.0921368736723487,-0.5114996433258057,-2.260210779825325,1.2372114931737137,-1.3858552115755653,0.362855924923954,1.7791903175608415,15.841659883935177,-24.437097184688596,0.8743555682497598,10,0.2499995231628418,0.9649996757507324,2.682499885559082,3.564999580383301,0.049999237060546875,3,-0.07118645054072792,1.5161278414072523,9.050000190734863,1.4827565795315156,9.050000190734863,-2.3333206177243664,9.050000190734863,-0.07118645054072792
3837,2015-10-02,9.06999969482422,9.100000381469727,8.649999618530272,8.8100004196167,14169500.0,0.024858678403577583,1.8124990686793239,-2.000007336003652,59.25925780570863,33.283350952305746,-0.13942895738109762,0.3388917379334,2.1611667466468756,3.6673712608790137,44.55085928109008,0.4500007629394549,-1.052158541042635,-0.18900032043456783,-1.731928580718968,1.3539279398498323,-0.960464450576767,0.5824638097076313,1.5108071909886753,64.61533947107839,20.19129611611217,0.7714641301421999,10,0.030000209808347833,0.7450003623962385,2.412500381469725,3.2950000762939435,-0.1700000762939471,4,-0.09481804692540452,2.1428506553074165,8.850000381469727,1.5161278414072523,9.050000190734863,1.4827565795315156,9.050000190734863,-0.09481804692540452
3838,2015-10-05,9.130000114440918,9.369999885559082,9.109999656677246,9.270000457763672,8773900.0,0.00661526148131375,-1.8888712283769107,-0.5384643599910465,59.91902646427655,37.32833071069081,-0.13877456695029267,0.15117718832689064,2.0458398036535854,3.5644771891937665,44.67387396590451,0.3000001907348615,-0.9491372228012036,-0.04299988746643102,-1.392106409812465,1.306106634879602,-0.717553148639448,0.6315533737065859,1.4033906344186597,66.6667108182391,17.766290463570115,0.6745532611730166,10,-0.02500009536743164,0.684999942779541,2.3524999618530273,3.234999656677246,-0.4000005722045916,0,-0.07995624170431337,1.8124990686793239,9.06999969482422,2.1428506553074165,8.850000381469727,1.5161278414072523,9.050000190734863,-0.07995624170431337
3839,2015-10-06,9.479999542236328,9.539999961853027,9.149999618530273,9.279999732971193,10220700.0,0.038335095663560415,1.4374972060379383,-1.4285665628980602,59.09090371708489,41.64873681642541,-0.43409239591705884,-0.3282782668026414,1.6402163589441887,3.1711081429392323,44.38905080517477,0.4099998474121094,-0.7838288481937781,0.37849955558776927,-0.7092557527966097,1.4662548639721482,-0.1653780986044211,0.9223772097799596,1.0069233924089982,93.2583824189672,40.65409123243053,0.5438776541921897,10,-0.3749995231628418,0.33500051498413086,1.9775004386901855,2.885000228881836,-0.6699991226196289,1,-0.09810120215280937,-1.8888712283769107,9.130000114440918,1.8124990686793239,9.06999969482422,2.1428506553074165,8.850000381469727,-0.09810120215280937
3840,2015-10-07,9.489999771118164,9.729999542236328,9.369999885559082,9.640000343322754,8196400.0,0.0010548765152658124,1.181822910796494,-0.7500035762821038,62.882104980847345,45.93293508934483,-0.36138531768853355,-0.44372521587937364,1.5687257940824981,3.1165577890273735,43.810762421711246,0.3599996566772461,-0.6111606957095006,0.44099979400634837,-0.435209750230392,1.3172093382430887,0.0028950218879781886,0.8791045661247185,0.9513847055971958,77.77779740070753,27.156063716191568,0.4381047721183704,10,-0.3000001907348633,0.24500036239624023,1.9325003623962402,2.875,-0.8899993896484357,2,-0.09167543799177291,1.4374972060379383,9.479999542236328,-1.8888712283769107,9.130000114440918,1.8124990686793239,9.06999969482422,-0.09167543799177291
3841,2015-10-08,9.43000030517578,9.539999961853027,9.369999885559082,9.539999961853027,5145400.0,-0.006322388555265013,2.0909201251918192,0.7333282470897268,68.57145841431995,50.05605149356563,-0.2667281046028265,-0.49743951849739965,1.5607566074635653,3.129609233340835,43.0860330334281,0.1700000762939453,-0.48033878499694005,0.4370003223419179,-0.12047890213964685,0.9944795468234826,0.15826071010113552,0.7157399345827002,0.9667564827682131,72.22229090247609,18.42798797402559,0.2787396122407822,10,-0.2400007247924787,0.3049998283386248,1.9274997711181658,2.9349994659423846,-0.9099998474121058,3,-0.07741256333893975,1.181822910796494,9.489999771118164,1.4374972060379383,9.479999542236328,-1.8888712283769107,9.130000114440918,-0.07741256333893975
3842,2015-10-09,9.40999984741211,9.609999656677246,9.369999885559082,9.399999618530273,2928300.0,-0.002120939248824061,-5.85716621253406,-0.0909114553982455,67.92454273092875,54.43964186061159,-0.2617076171890158,-0.45592195565376237,1.5088979945832293,3.105741194325704,40.43932145798907,0.23999977111816406,-0.31668896724251816,0.3884998798370365,-0.19377417638494343,0.9707739360590164,0.09736285172604653,0.6796369079480264,0.9430218055359436,48.387136469281685,-8.675638231279734,0.2911370281109898,10,-0.2200002670288086,0.3250002861022949,1.7925002574920654,2.9549999237060547,-0.7899999618530273,4,-0.054197687263735084,2.0909201251918192,9.43000030517578,1.181822910796494,9.489999771118164,1.4374972060379383,9.479999542236328,-0.054197687263735084
3843,2015-10-12,9.25,9.279999732971193,9.050000190734863,9.15999984741211,5016700.0,-0.01700317215797953,2.0666683620919364,8.999809269502194,59.80861702506293,57.62512741378442,-0.0786222898160247,-0.25961466871380523,1.6004679454354083,3.220816127064321,37.85998941582148,0.3599996566772461,-0.18487342190649514,0.19700002670288086,-0.3614978751653446,0.7554979285711063,-0.08224892423123187,0.4762489776369936,1.0601612206520308,29.411764705882355,-26.556811795750733,0.27924895093411317,10,-0.06000041961669922,0.40000009536743164,1.942500114440918,3.0900001525878906,-0.75,0,-0.03783787907780822,-5.85716621253406,9.40999984741211,2.0909201251918192,9.43000030517578,1.181822910796494,9.489999771118164,-0.03783787907780822
3844,2015-10-13,9.289999961853027,9.4399995803833,9.220000267028807,9.260000228881836,4334400.0,0.004324320200327358,-2.999999999999903,0.33332980121222394,64.17910872655428,61.31564287392412,-0.09051692939861411,-0.26184648138531585,1.4898024982303344,3.131995324860915,35.031440121318894,0.21999931335449396,-0.10542583296618524,0.20450000762939524,-0.3278423595248974,0.7368423747836879,-0.06167117594775107,0.47067119120654155,0.978158035148903,35.294117647058826,-22.161119097843354,0.2661711835771459,10,-0.10000038146972656,0.3450002670288086,1.9025001525878906,3.0149998664855957,-0.810000419616701,1,-0.06027991624501583,2.0666683620919364,9.25,-5.85716621253406,9.40999984741211,2.0909201251918192,9.43000030517578,-0.06027991624501583
3845,2015-10-14,9.529999732971193,9.59000015258789,9.25,9.260000228881836,7702000.0,0.025834205823860312,-1.3448289469789896,9.000063578853732,62.886607060341056,62.724625213902705,-0.2852673177278451,-0.4882893333270797,1.187561411347426,2.863714247158933,32.8412182594417,0.3400001525878906,0.026518075467349078,0.41999979019165146,-0.14746914159625746,0.9874687219795604,0.1362653242976961,0.7037342560856068,0.696995104853638,85.71428571428604,29.862399647257817,0.2837344658939547,10,-0.3400001525878924,0.10500049591064275,1.6625003814697248,2.755000114440916,-0.7599992752075195,2,-0.07555082198622665,-2.999999999999903,9.289999961853027,2.0666683620919364,9.25,-5.85716621253406,9.40999984741211,-0.07555082198622665
3846,2015-10-15,9.420000076293944,9.739999771118164,9.350000381469727,9.59000015258789,7703900.0,-0.011542461674650561,-1.5161294292095564,-0.6296310686470187,52.57143573372502,61.98153387257119,-0.09600637689484337,-0.35556510060741964,1.213415531326456,2.939715704770096,30.461181025480023,0.3899993896484375,0.13951998945882949,0.2840001106262182,-0.2905623532725681,0.8585625745250045,-0.003281121323174929,0.5712813425756114,0.7666548655373298,53.623204430579804,-0.5219601483486613,0.287281231949393,10,-0.025000095367429864,0.029999732971193183,1.9000000953674334,2.739999771118166,-0.7100000381469709,3,-0.08704879917016128,-1.3448289469789896,9.529999732971193,-2.999999999999903,9.289999961853027,2.0666683620919364,9.25,-0.08704879917016128
3847,2015-10-16,9.350000381469727,9.640000343322754,9.239999771118164,9.420000076293944,8355000.0,-0.007430965420093361,-1.758615926968509,0.4117627259365491,59.74027823792963,61.961672958532645,0.01999051923454509,-0.2428871757427835,1.2102613175191852,2.9676201102645123,27.794601454591806,0.40000057220458984,0.2577161521341331,0.1790003776550293,-0.35474101557359816,0.7127417708836568,-0.08787031895928443,0.445871074269343,0.7971214622878602,43.478314953207736,-11.23416914456186,0.26687069661431395,10,0.04499959945678711,-0.3750004768371582,1.9474997520446777,2.5249996185302734,-0.6900005340576154,4,-0.08877004169443525,-1.5161294292095564,9.420000076293944,-1.3448289469789896,9.529999732971193,-2.999999999999903,9.289999961853027,-0.08877004169443525
3848,2015-10-19,9.449999809265137,9.609999656677246,9.300000190734863,9.399999618530273,5992200.0,0.010695125531074101,-1.480005188008072,-0.7142915531335331,62.19512904280025,62.30658688361212,-0.03335054922778902,-0.29500463317073766,1.034505032672099,2.820889377579963,24.983916610222877,0.3099994659423828,0.3057865817550489,0.23899979591369558,-0.24822194766661987,0.726221539494011,-0.004611075876461257,0.4826106677038524,0.6583795983802379,44.230723380998946,-11.180724016968362,0.2436108717901575,10,-0.05499982833862305,-0.3600001335144043,0.755000114440918,1.4000000953674316,-0.8999996185302752,0,-0.0878306815299924,-1.758615926968509,9.350000381469727,-1.5161294292095564,9.420000076293944,-1.3448289469789896,9.529999732971193,-0.0878306815299924
3849,2015-10-20,9.220000267028807,9.579999923706056,9.140000343322754,9.460000038146973,8164600.0,-0.024338576389264066,-1.2000000000000088,-4.799977111903753,54.545463817946796,61.38029342106762,0.17420957601976994,-0.03697235031096113,1.1803222273663003,3.0056988552132076,22.48361007854063,0.43999958038330256,0.30819306021487947,-0.00999975204467951,-0.46486791889462253,0.4448684148052635,-0.23743383546965013,0.2174343313802911,0.8504115532265999,13.333333333333035,-41.55662645940338,0.22743408342497143,10,0.17499971389770685,-0.10000038146972479,0.8924999237060565,1.6299996376037615,-0.7200002670288068,1,-0.07809113299091375,-1.480005188008072,9.449999809265137,-1.758615926968509,9.350000381469727,-1.5161294292095564,9.420000076293944,-0.07809113299091375
3850,2015-10-21,9.09000015258789,9.420000076293944,9.079999923706056,9.420000076293944,8746300.0,-0.014099795084150157,1.060607461780771,1.375000993411676,56.66667019879899,60.05753917489863,0.26988396528812686,0.12877062795257999,1.225795141750698,3.087697461303101,19.973294649587594,0.3400001525878871,0.3017723842206017,-0.15849986076355016,-0.5519874258793056,0.23498770435220528,-0.3552436433214279,0.03824392179432756,0.9432034320253475,1.5151865445189963,-55.90522440270976,0.19674378255787756,10,0.30499982833862305,0.029999732971191406,1.0225000381469727,1.7599997520446777,-0.35000038146972656,2,-0.06710677668997611,-1.2000000000000088,9.220000267028807,-1.480005188008072,9.449999809265137,-1.758615926968509,9.350000381469727,-0.06710677668997611
3851,2015-10-22,9.140000343322754,9.220000267028807,9.029999732971193,9.149999618530273,11425900.0,0.0055005709456041885,1.5333307902115367,0.03030084096754633,52.14726151826282,58.30450792904685,0.19491904979565078,0.09215898643309828,1.0949416963992533,2.9907765607733268,18.02570425974992,0.19000053405761363,0.27260091163628175,-0.1139997005462643,-0.4975781431337225,0.2695787420411939,-0.3057889218399943,0.0777895207474657,0.8567391703611591,18.032868899617043,-36.88796895339651,0.19178922129372955,10,0.24499940872192383,-0.020000457763671875,0.9724998474121094,1.6649994850158691,-0.2800006866455078,3,-0.04048138639615961,1.060607461780771,9.09000015258789,-1.2000000000000088,9.220000267028807,-1.480005188008072,9.449999809265137,-0.04048138639615961
3852,2015-10-23,9.5600004196167,9.619999885559082,9.170000076293944,9.279999732971193,8304000.0,0.045951866577420564,1.2500011920940413,-28.002098235574454,60.804039366184476,58.4151104113937,-0.22525365205611436,-0.3264645464227165,0.6018150733875025,2.5243846605043814,16.874477962885138,0.4799995422363281,0.24145761830267887,0.29450035095214844,-0.11179076570428315,0.70079146760858,0.09135479262393176,0.4976459092803651,0.4010043045564746,89.83060162286229,34.89207558446931,0.20314555832821599,10,-0.17500066757202148,-0.4400005340576172,0.46249961853027344,1.239999771118164,-0.18000030517578125,4,-0.08891216989128614,1.5333307902115367,9.140000343322754,1.060607461780771,9.09000015258789,-1.2000000000000088,9.220000267028807,-0.08891216989128614
3853,2015-10-26,9.449999809265137,9.539999961853027,9.359999656677246,9.489999771118164,6784300.0,-0.011506339489885997,1.5714266251592293,-0.1428566562898082,49.14286430514979,56.7444165867932,-0.09375938948646123,-0.19495596149199912,0.6304227602904522,2.586563484682184,15.661037966433424,0.20000076293945312,0.1985530239121367,0.16449975967407227,-0.2364712227788317,0.5654707421269762,-0.03598573155237972,0.36498525090052425,0.47598482118751306,71.18643519865508,20.223695906669384,0.2004854912264523,10,-0.06500005722045898,-0.3299999237060547,0.5650002956390381,1.3450002670288086,0.10000038146972656,0,-0.08359788124847156,1.2500011920940413,9.5600004196167,1.5333307902115367,9.140000343322754,1.060607461780771,9.09000015258789,-0.08359788124847156
3854,2015-10-27,8.050000190734862,8.189999580383299,7.550000190734862,7.610000133514403,51478200.0,-0.1481481107711412,-1.2857123394399759,-11.000011920940302,27.070058954717766,52.76480013061284,1.2425120866764239,1.1871507478208745,1.9314055783152373,3.9288375206567725,15.28593656309318,1.8999996185302743,0.12027187271633544,-1.1854998588562022,-1.8636853527125083,-0.5073143649998961,-1.5245926057843544,-0.8464071119280501,1.8416647478716754,24.15459293304186,-22.448921879886505,0.339092746928153,10,0.5949997901916522,0.5949997901916522,1.9649999141693133,2.744999885559084,1.050000190734865,1,0.06211179977057313,1.5714266251592293,9.449999809265137,1.2500011920940413,9.5600004196167,1.5333307902115367,9.140000343322754,0.06211179977057313
3855,2015-10-28,8.279999732971191,8.350000381469728,7.800000190734862,7.800000190734862,10012800.0,0.028571371029412873,-1.2916696469017501,1.0909079086683608,32.628382340018234,50.54890530908986,0.9125138522282352,0.9449552843990787,1.6114022052842039,3.646813598043815,14.73563499412396,0.550000190734866,0.07578740093438618,-0.9170002937316895,-1.716160320067699,-0.11784026739567999,-1.316580306899695,-0.5174202805636838,1.5179986157204794,35.26568356805092,-7.762740214729433,0.39958001316800495,10,0.3150005340576172,0.36500024795532227,1.6425001621246338,2.515000343322754,0.9600000381469727,2,0.026570081415916214,-1.2857123394399759,8.050000190734862,1.5714266251592293,9.449999809265137,1.2500011920940413,9.5600004196167,0.026570081415916214
3856,2015-10-29,8.220000267028809,8.399999618530272,8.189999580383299,8.319999694824219,6419900.0,-0.007246312545574507,-1.6249873340763425,-0.2083323399216393,32.238799086863324,47.49318540341582,0.8765735164930852,1.006964315830837,1.58690443765191,3.650079515818611,13.814457769164834,0.21000003814697266,0.012239258324637348,-0.945499753952026,-1.8455458721791906,-0.045453635724861385,-1.3955228130656092,-0.4954766948384428,1.4880781553445903,32.367158215974584,-9.571019485476583,0.45002305911358276,10,0.36499977111816406,0.4249997138977051,1.2799997329711914,2.5749998092651367,0.869999885559082,3,0.06326027824781488,-1.2916696469017501,8.279999732971191,-1.2857123394399759,8.050000190734862,1.5714266251592293,9.449999809265137,0.06326027824781488
3857,2015-10-30,8.210000038146973,8.289999961853027,8.130000114440918,8.25,8252200.0,-0.0012165728171503742,1.6666666666666667,0.4000019073595468,33.74998994170963,44.33261439218353,0.7910457463016449,1.0005297302755167,1.5263456534731308,3.6020733901637225,13.07501507404732,0.15999984741210938,-0.07207489302162351,-0.9124999999999996,-1.9087851267394065,0.08378512673940719,-1.4106425633697022,-0.4143574366302971,1.4117552549608856,33.16582529259597,-9.929028228848352,0.4981425633697032,10,0.375,0.434999942779541,1.3274998664855957,2.570000171661377,0.21000003814697266,4,0.07917169494642051,-1.6249873340763425,8.220000267028809,-1.2916696469017501,8.279999732971191,-1.2857123394399759,8.050000190734862,0.07917169494642051
3858,2015-11-02,8.399999618530272,8.409999847412111,8.189999580383299,8.210000038146973,3991000.0,0.02314245791723324,1.0952402577644953,-4.749994039529794,36.716402954172075,42.351607629541896,0.4877304104329028,0.7937312401330896,1.2745995780287007,3.3497932539045596,12.863321565148311,0.22000026702881215,-0.12549988363303832,-0.6860003948211695,-1.733310716738135,0.361309927095796,-1.2096555557796531,-0.16234523386268584,1.1388854704826663,98.83718222394681,52.493691215544025,0.5236551609584827,11,0.185000419616701,0.245000362396242,1.2225003242492694,2.380000591278078,-0.129999160766598,0,0.11666673100184188,1.6666666666666667,8.210000038146973,-1.6249873340763425,8.220000267028809,-1.2916696469017501,8.279999732971191,0.11666673100184188
3859,2015-11-03,8.550000190734862,8.569999694824219,8.399999618530272,8.430000305175781,5578800.0,0.01785721178768762,1.1250156463274565,0.6315797398973007,34.96932443548884,39.94079143361856,0.2600418331284491,0.6013148087392519,1.081375700891881,3.14062617897258,12.90530367662126,0.1700000762939471,-0.18929905164912775,-0.4894998550415064,-1.545699105159784,0.566699395076772,-1.017599480100646,0.03859977001763326,0.909329502346953,97.40266013378674,53.724383786297935,0.5280996250591391,11,0.03499984741211115,0.09499979019165217,0.917499780654909,2.230000019073488,-0.1300001144409162,1,0.11695906171834292,1.0952402577644953,8.399999618530272,1.6666666666666667,8.210000038146973,-1.6249873340763425,8.220000267028809,0.11695906171834292
3860,2015-11-04,8.619999885559082,8.880000114440918,8.510000228881836,8.550000190734862,8109200.0,0.008187098627211231,-3.9333443535979042,0.5833313465099694,37.57763046167638,38.32194353844228,0.13003609459353171,0.48780503211473913,0.9754896398861828,3.014459782909025,13.13467481372281,0.36999988555908203,-0.2721337718437269,-0.37600016593933105,-1.4257199739292243,0.6737196420505622,-0.9008600699342786,0.14885973805561648,0.7629566274288546,65.33330281575522,21.966480882101365,0.5248599039949468,11,-0.034999847412109375,0.02500009536743164,0.8375000953674316,2.1600003242492676,-0.3900003433227557,2,0.05568451302589694,1.1250156463274565,8.550000190734862,1.0952402577644953,8.399999618530272,1.6666666666666667,8.210000038146973,0.05568451302589694
3861,2015-11-05,8.699999809265138,8.800000190734863,8.600000381469728,8.619999885559082,4906300.0,0.009280733731804158,-2.3333598245224327,1.1428610354223396,39.9380672408596,36.003502191183955,-0.02116757314870199,0.3692424369849512,0.8565692833073193,2.877549452833188,13.376441452088025,0.19999980926513494,-0.32819888696468347,-0.25950021743774165,-1.296367497643768,0.7773670627682847,-0.7779338575407557,0.2589334226652724,0.6096384508326746,75.99995930989607,31.298616664926953,0.5184336401030134,11,-0.15499973297119318,-0.05499982833862482,0.7575001716613752,2.080000400543211,-0.6599998474121112,3,0.062068962493303514,-3.9333443535979042,8.619999885559082,1.1250156463274565,8.550000190734862,1.0952402577644953,8.399999618530272,0.062068962493303514
3862,2015-11-06,8.899999618530273,8.979999542236328,8.609999656677246,8.680000305175781,5651400.0,0.022988484327567837,-1.0555514347475947,2.749994039529777,41.741736323575786,35.18115463767574,-0.36278468959460675,0.1360510580519083,0.5985383208417812,2.62170347084467,13.6552842671717,0.36999988555908203,-0.37872059311487405,-0.034000396728515625,-1.0490742123549488,0.9810734188979175,-0.5415373045417322,0.47353651108470096,0.339253118793021,89.8734268899955,43.24900099903738,0.5075369078132168,11,-0.6349997520446777,-0.25499963760375977,0.5575003623962402,1.8800005912780762,-0.6599998474121094,4,0.021348375528244423,-2.3333598245224327,8.699999809265138,-3.9333443535979042,8.619999885559082,1.1250156463274565,8.550000190734862,0.021348375528244423
3863,2015-11-09,8.899999618530273,9.020000457763672,8.819999694824219,8.880000114440918,5126100.0,0.0,-1.8571467496815417,0.09090712050146087,44.83869826508155,37.155447894382824,-0.5017736602350418,0.11434815657987585,0.5328631129026249,2.5595421686876385,13.315045382229778,0.20000076293945312,-0.4267047688234413,-0.016500377655029652,-1.020645006190522,0.9876442508804626,-0.5185726919227758,0.48557193661271647,0.27168301692948305,80.64505212899817,28.578126117292037,0.502072314267746,11,-0.48999929428100586,-0.25499963760375977,0.5575003623962402,1.8800005912780762,-0.33999919891357244,0,-0.05393253514718621,-1.0555514347475947,8.899999618530273,-2.3333598245224327,8.699999809265138,-3.9333443535979042,8.619999885559082,-0.05393253514718621
3864,2015-11-10,8.729999542236326,8.949999809265137,8.619999885559082,8.890000343322754,4952200.0,-0.01910113298656757,1.357144560134332,-8.000238424491053,44.26750509031357,38.44868375552675,-0.2516338265728262,0.2532263490128148,0.6354703564600239,2.663525920554429,13.47388616910573,0.3299999237060547,-0.5401534821235039,-0.15850043296814142,-1.1499433726750876,0.8329425067388048,-0.6542219028216145,0.33722103688533167,0.37681579543443355,43.13710090617684,-14.691249961063832,0.49572146985347315,11,-0.15499925613403143,-0.08499956130981268,0.7300004959106463,2.0500006675720233,-0.25999927520751775,1,-0.05269176501638362,-1.8571467496815417,8.899999618530273,-1.0555514347475947,8.899999618530273,-2.3333598245224327,8.699999809265138,-0.05269176501638362
3865,2015-11-11,8.8100004196167,8.84000015258789,8.609999656677246,8.779999732971191,4246900.0,0.009163903960512698,4.111113465858518,-0.18750335274448005,44.79495401003495,39.8438120803236,-0.27775697845630276,0.12281607297865804,0.49986718301489397,2.5174633843236656,14.000356683547402,0.23000049591064453,-0.6249975959212346,-0.042499589920044656,-0.9870435933252217,0.9020444134851324,-0.5147715916226332,0.4297724117825439,0.23454231217662525,49.99999999999979,-12.330886998110849,0.47227200170258876,11,-0.2350001335144043,-0.16500043869018555,0.6499996185302734,1.9699997901916504,-0.24000072479248047,2,-0.04426791427323473,1.357144560134332,8.729999542236326,-1.8571467496815417,8.899999618530273,-1.0555514347475947,8.899999618530273,-0.04426791427323473
3866,2015-11-12,8.600000381469728,8.819999694824219,8.600000381469728,8.670000076293945,3442500.0,-0.02383655257034678,-5.285722070844955,-2.333269756500672,33.783783348395644,39.84756690328871,-0.009147232835042374,0.28272966068626815,0.6464873739788413,2.6611066735980575,14.905246568897624,0.2199993133544904,-0.5237239000789664,-0.21149964332580318,-1.1229306511579562,0.6999313645063499,-0.6672151472418797,0.24421586059027334,0.38476064868125803,0.0,-56.42122784130414,0.4557155039160766,11,0.004999637603757989,0.04499959945678533,0.8624994754791242,2.1799998283386213,-0.050000190734866834,3,-0.04302335149084835,4.111113465858518,8.8100004196167,1.357144560134332,8.729999542236326,-1.8571467496815417,8.899999618530273,-0.04302335149084835
3867,2015-11-13,8.520000457763674,8.630000114440918,8.399999618530272,8.560000419616701,3243500.0,-0.009302316297383983,1.5555702728048895,0.5714305177111861,34.1297003867102,39.56015550690405,0.13348838606685298,0.3134295265597036,0.6576473155846188,2.675846377033027,15.76132340433967,0.2300004959106463,-0.4536289803177169,-0.24999957084655655,-1.1333425225993796,0.6333433809062674,-0.6916710467229681,0.19167190502985498,0.4073701388106681,19.3549478710024,-33.744563487442335,0.44167147587641187,11,0.189999580383299,0.12499952316284002,0.9424993991851789,2.259999752044676,0.1599998474121076,4,-0.056338083347549084,-5.285722070844955,8.600000381469728,4.111113465858518,8.8100004196167,1.357144560134332,8.729999542236326,-0.056338083347549084
3868,2015-11-16,8.619999885559082,8.619999885559082,8.409999847412111,8.539999961853027,4625300.0,0.01173702141110633,4.2500059604701175,-2.0,67.48466221774447,43.172970816043566,0.07596652358177813,0.15606171121002,0.49725479918147997,2.510984711540706,16.663663695723063,0.21000003814697088,-0.3689198638144191,-0.10850014686584508,-0.9333836164045035,0.7163833226728133,-0.5209418816351743,0.30394158790348413,0.2522758947816808,40.00003467905422,-16.068442248831417,0.41244173476932944,11,0.09000015258789062,0.02500009536743164,0.8424999713897705,2.1600003242492676,0.31999969482421875,0,-0.044083540543605415,1.5555702728048895,8.520000457763674,-5.285722070844955,8.600000381469728,4.111113465858518,8.8100004196167,-0.044083540543605415
3869,2015-11-17,8.5,8.649999618530272,8.409999847412111,8.609999656677246,5850100.0,-0.013921100597706015,1.5263189595892264,-1.374997019764919,57.2368532501796,45.35732890365504,0.21023663669187442,0.23120951093178732,0.5522877542699618,2.5709932499307904,17.235600163258326,0.2399997711181605,-0.2897808989854642,-0.19250001907348668,-0.9894382748852735,0.6044382367383001,-0.590969146979381,0.2059691088324076,0.3193847567565271,22.727331839245696,-34.486569254665085,0.3984691279058936,11,0.21000003814697266,0.14499998092651367,0.9199998378753662,2.2800002098083496,0.5200004577636719,1,0.007058872896082535,4.2500059604701175,8.619999885559082,1.5555702728048895,8.520000457763674,-5.285722070844955,8.600000381469728,0.007058872896082535
3870,2015-11-18,8.479999542236326,8.600000381469728,8.420000076293945,8.600000381469728,5897600.0,-0.0023529950310203773,1.9999841055391603,1.0909201251918514,58.78375635433621,47.451294360708,0.23276760220420734,0.21414648773601463,0.5176774242433257,2.540655670640163,17.70922077054053,0.18000030517578303,-0.22986946029232413,-0.18200044631958257,-0.9613821623062684,0.5973812696671033,-0.5716913043129264,0.20769041167376123,0.2886098318793344,19.04759742235495,-39.60280705415286,0.3896908579933429,11,0.2300004959106463,0.16500043869018732,0.932500362396242,2.3000006675720233,0.41000080108642756,2,-0.0011791598758601474,1.5263189595892264,8.5,4.2500059604701175,8.619999885559082,1.5555702728048895,8.520000457763674,-0.0011791598758601474
3871,2015-11-19,8.770000457763674,8.8100004196167,8.430000305175781,8.460000038146973,4760700.0,0.03419822301675146,-1.054055307972462,-2.5833187634108894,65.90909214059101,50.13655611815413,-0.051695864877714826,-0.11066922317876937,0.1749872141690414,2.2029290633620064,17.879342472805153,0.38000011444091797,-0.16487648460621962,0.1265004634857192,-0.6220637900155168,0.8750647169869552,-0.2477816632648988,0.5007825902363372,-1.2200002670288113,90.24393080524892,27.197967214907877,0.3742821267506179,11,-0.060000419616700995,-0.12500047683715998,0.6424994468688947,2.009999752044676,0.189999580383299,3,-0.02280510290765192,1.9999841055391603,8.479999542236326,1.5263189595892264,8.5,4.2500059604701175,8.619999885559082,-0.02280510290765192
3872,2015-11-20,8.710000038146973,8.859999656677246,8.689999580383299,8.760000228881836,2326000.0,-0.00684155262085373,-2.7777330380510277,-0.161290719530915,59.509203530813885,51.76661225879106,-0.024005638184513955,-0.12396976128285075,0.23564163631550983,2.2126139749610694,19.05452665367468,0.1700000762939471,-0.11452967203127784,0.10900006294250453,-0.504871051844697,0.7228711777297061,-0.19793549445109626,0.4159356203361053,-1.1347998428344734,66.66673730923843,7.811531644079551,0.30693555739360084,11,-0.03500032424926758,-0.11499977111816406,0.7124998569488525,2.070000171661377,0.05000019073486328,4,-0.018369672412326454,-1.054055307972462,8.770000457763674,1.9999841055391603,8.479999542236326,1.5263189595892264,8.5,-0.018369672412326454
3873,2015-11-23,8.659999847412111,8.739999771118164,8.630000114440918,8.710000038146973,3806800.0,-0.005740550001822831,1.0,0.9999999999999645,53.5947561681782,52.80297348966491,-0.012996290660224119,-0.14354879788629837,0.2928206583609825,2.209581040013953,20.34591180105865,0.1099996566772461,-0.07866235225892027,0.09849987030029439,-0.3697453558606565,0.5667450964612453,-0.13562274278018194,0.3326224833807707,-1.033407673645022,55.555579103079744,1.5112490789539876,0.2341226130804755,11,-0.030000209808351386,-0.0749998092651385,0.5250000953674299,2.1200003623962385,0.1599998474121076,0,0.0023095217224105014,-2.7777330380510277,8.710000038146973,-1.054055307972462,8.770000457763674,1.9999841055391603,8.479999542236326,0.0023095217224105014
3874,2015-11-24,8.550000190734862,8.779999732971191,8.539999961853027,8.640000343322754,3744100.0,-0.01270203910108858,-3.3636079900124844,1.7999961853173858,47.77071263088707,53.13361333642625,0.07686892067956208,0.0061453044226862374,0.4082241794986867,2.267924266964764,18.81208894557023,0.23999977111816406,-0.0665746389294597,-0.03649978637695561,-0.43845678192433724,0.365457209170426,-0.23747828415064554,0.1644787113967343,-0.8740717176513657,29.545508731546523,-22.117809465846033,0.20097849777369078,11,0.07999944686889826,0.03499984741211115,0.6924996376037615,2.044999599456789,0.2500000000000018,1,0.04561396268400775,1.0,8.659999847412111,-2.7777330380510277,8.710000038146973,-1.054055307972462,8.770000457763674,0.04561396268400775
3875,2015-11-25,8.5,8.569999694824219,8.449999809265138,8.529999732971191,5020600.0,-0.005847975394087546,1.1818229107964617,0.3333298012122174,43.50650758077268,54.21391602891259,0.08746949829313166,0.0774429821298277,0.45026348794630877,2.267049573989441,17.638757542763805,0.11999988555908025,-0.07170651844946718,-0.09749999046325719,-0.47546535097229814,0.28046537004578376,-0.28648267071777767,0.09148268979126328,-0.7767086795727538,16.279023347313185,-30.971351116091093,0.18898268025452059,11,0.12999963760375977,0.08500003814697266,0.7574999332427979,1.9900002479553223,0.02000045776367365,2,0.061176524442784874,-3.3636079900124844,8.550000190734862,1.0,8.659999847412111,-2.7777330380510277,8.710000038146973,0.061176524442784874
3876,2015-11-27,8.739999771118164,8.739999771118164,8.479999542236326,8.539999961853027,1146800.0,0.028235267190372282,1.6000047683761474,-6.666719649044728,44.9367195573025,55.41469593675617,-0.14592891433553667,-0.1281738187980217,0.20944083672440783,1.9824828472564207,16.324423054111254,0.2600002288818377,-0.05690802614305923,0.11649980545043981,-0.22156116300547524,0.45456077390635485,-0.0525306787775186,0.2855302896783982,-0.9712401172409182,70.73172433684707,27.68017048544253,0.16903048422795794,11,-0.10500001907348633,-0.1549997329711914,0.5175001621246338,1.7500004768371582,-0.6899995803833026,4,0.017162537314963755,1.1818229107964617,8.5,-3.3636079900124844,8.550000190734862,1.0,8.659999847412111,0.017162537314963755
3877,2015-11-30,8.859999656677246,8.859999656677246,8.689999580383299,8.779999732971191,4819100.0,0.013729964382336535,3.2500059604702063,0.4,48.82353172170017,53.34123699275125,-0.23761584835416727,-0.20762562360314263,0.09805499448567545,1.8248675507088556,14.733828734001536,0.1700000762939471,-0.04718905954571717,0.2039997100830071,-0.08860374924535286,0.49660316941136706,0.05769798041882801,0.3503014397471862,-1.0475904026879999,100.0,59.15485172436934,0.14630172966417965,11,-0.22499990463256836,-0.27499961853027344,0.3925001621246338,1.6300005912780762,-0.7299995422363281,0,0.011286725208207171,1.6000047683761474,8.739999771118164,1.1818229107964617,8.5,-3.3636079900124844,8.550000190734862,0.011286725208207171
3878,2015-12-01,9.380000114440918,9.420000076293944,8.869999885559082,8.90999984741211,6729100.0,0.058690798861575466,1.0000000000000064,5.875008940705243,65.85365626728533,54.29865955020745,-0.7135057888759775,-0.6855931912733801,-0.40711136629351685,1.2681371840641393,13.625669792019062,0.5600004196166974,0.03213448952654829,0.6750001430511468,0.26019524219551293,1.0898050439067806,0.46759769262332895,0.8824025934789645,-1.5256872443441516,95.87629372767609,53.035806037271634,0.20740245042781713,12,-0.46000003814697266,-0.8350000381469727,-0.12750029563903809,1.0149998664855957,-1.1599998474121094,1,-0.06609806801649876,3.2500059604702063,8.859999656677246,1.6000047683761474,8.739999771118164,1.1818229107964617,8.5,-0.06609806801649876
3879,2015-12-02,9.550000190734863,9.600000381469727,9.380000114440918,9.40999984741211,5825500.0,0.01812367528996317,-1.2000047683761295,0.2978729016640593,67.28970379963224,55.243764821907,-0.8033845104976312,-0.8188156250787237,-0.5661213051442537,1.0511652009735766,12.977700865884605,0.2200002670288086,0.12569668797412703,0.7950002193450931,0.24110488606005198,1.3488955526301343,0.5180525527025726,1.0719478859876137,-1.6017460882662666,95.65215949075476,51.498295623636636,0.27694766664252035,12,-0.5349998474121094,-0.9749999046325684,-0.2975003719329834,0.8449997901916504,-1.2300004959106445,2,-0.0764398409770578,1.0000000000000064,9.380000114440918,3.2500059604702063,8.859999656677246,1.6000047683761474,8.739999771118164,-0.0764398409770578
3880,2015-12-03,9.100000381469727,9.619999885559082,9.010000228881836,9.59000015258789,5229400.0,-0.047120397934830804,1.2181836467169282,-3.499989782085953,60.50419696651557,54.643220913676394,-0.28629583633531297,-0.3488998560255201,-0.1062652558666457,1.4554106306657832,12.642331131120526,0.6099996566772461,0.11211017900013509,0.32100038528442454,-0.2496097087272986,0.8916104792961477,0.03569533827856297,0.6063054322902861,-1.0196065766810403,54.386022150334234,4.455029032829479,0.2853050470058615,12,-0.06500053405761719,-0.3900003433227539,-0.4550004005432129,0.9649996757507324,-0.6200008392334002,3,-0.03296705254493748,-1.2000047683761295,9.550000190734863,1.0000000000000064,9.380000114440918,3.2500059604702063,8.859999656677246,-0.03296705254493748
3881,2015-12-04,9.239999771118164,9.289999961853027,8.989999771118164,9.170000076293944,4647400.0,0.015384547668098714,2.5294124246878122,-0.14285658677856813,64.75408106073569,55.22598508366771,-0.39405359219929714,-0.47049189003573844,-0.244572124369288,1.2733595454080593,12.270743765581148,0.3000001907348633,0.13501905093565192,0.43399977684020996,-0.17094131504751608,1.038940868727936,0.13152923089634783,0.7364703227840721,-1.0056453582524387,59.139786048877404,5.1204923207761155,0.3024705459438627,12,-0.2049999237060547,-0.36499977111816406,-0.6199996471405029,0.8250002861022949,-0.9499998092651367,4,-0.07792200553998074,1.2181836467169282,9.100000381469727,-1.2000047683761295,9.550000190734863,1.0000000000000064,9.380000114440918,-0.07792200553998074
3882,2015-12-07,9.09000015258789,9.550000190734863,8.710000038146973,8.75,5709900.0,-0.016233725351285533,-3.0,4.8571662125339365,59.43775361888655,55.87520702263531,-0.20616252937712076,-0.32203918425790334,-0.10425947972492011,1.3788906152078049,12.22543604130539,0.8400001525878906,0.15725142391930547,0.27450013160705566,-0.34250372277336005,0.8915039859874714,-0.034001795583151306,0.5830020587972626,-0.7170811924528291,41.75826133615034,-13.454628847793494,0.3085019271902077,12,-0.05500030517578125,-0.21500015258789062,-0.47500014305114746,0.9249997138977051,-0.7500000000000018,0,-0.11441143502697793,2.5294124246878122,9.239999771118164,1.2181836467169282,9.100000381469727,-1.2000047683761295,9.550000190734863,-0.11441143502697793
3883,2015-12-08,8.420000076293945,8.899999618530273,8.369999885559082,8.819999694824219,8312800.0,-0.07370737789296944,-1.1199989318847656,-1.1764689382804698,48.684212177413485,55.97670697224935,0.47630160465934956,0.3269179854221207,0.5570950481416048,1.9989569607581679,12.527478266324579,0.7200002670288086,0.12414551406838825,-0.37149996757507253,-1.011574862659165,0.2685749275090199,-0.6915374151171179,-0.051462520033027204,1.1999998092651367,4.0000152587890625,-53.03678153595234,0.32003744754204616,12,0.5749998092651367,0.4849996566772461,0.19499993324279785,1.5250000953674316,-0.3100004196166992,1,-0.03444180038305544,-3.0,9.09000015258789,2.5294124246878122,9.239999771118164,1.2181836467169282,9.100000381469727,-0.03444180038305544
3884,2015-12-09,8.270000457763674,8.649999618530272,8.220000267028809,8.430000305175781,5499300.0,-0.017814681374242247,-2.3076844074386393,0.3999999999999956,46.68771168109619,56.33017409450752,0.6508502444023332,0.4645040156086413,0.6965278570918176,2.101954808448184,12.576971292403796,0.42999935150146307,0.10595293979765685,-0.4984996318817121,-1.1796217613549906,0.18262249759156646,-0.8390606966183523,-0.15793856714507193,1.324999427795408,3.571443168488539,-55.86362802890416,0.34056106473663944,12,0.6499996185302717,0.6499996185302717,0.3449995517730695,1.5449995994567853,-0.50000047683716,2,-0.006045971942834183,-1.1199989318847656,8.420000076293945,-3.0,9.09000015258789,2.5294124246878122,9.239999771118164,-0.006045971942834183
3885,2015-12-10,8.420000076293945,8.479999542236326,8.199999809265138,8.289999961853027,3102600.0,0.018137800511178304,1.2400064087158569,-0.8125014901175495,44.22441382054043,56.25102901264507,0.545694892063775,0.2991247403259081,0.5374865729311686,1.9053484882810814,12.624532995401367,0.27999973297118785,0.1071046805008713,-0.32899999618530273,-1.0272353517714805,0.36923535940087504,-0.6781176739783916,0.020117681607786153,1.1199998245239247,16.296311471356468,-37.620614262138794,0.34911767779308933,12,0.48999977111816406,0.48999977111816406,0.19499993324279785,1.0850000381469727,-0.5100002288818368,3,-0.011876529758149568,-2.3076844074386393,8.270000457763674,-1.1199989318847656,8.420000076293945,-3.0,9.09000015258789,-0.011876529758149568
3886,2015-12-11,8.229999542236326,8.390000343322754,8.159999847412111,8.260000228881836,3946700.0,-0.02256538388788798,-1.70588697281472,-0.23077430950373665,42.405052785590065,55.53786468641061,0.7328064321811301,0.484842604971524,0.7224987770647804,2.050038408068012,12.684196446444398,0.26000022888183416,0.1238991640513234,-0.5005004882812525,-1.2340707794527717,0.23306980289026757,-0.867285633867013,-0.133715342695492,1.2296003530883794,5.035948024076248,-45.31561120103392,0.36678514558576,12,0.6600003242492694,0.6600003242492694,0.3850004673004168,1.255000591278078,-0.11999988555908025,4,0.030376672406480898,1.2400064087158569,8.420000076293945,-2.3076844074386393,8.270000457763674,-1.1199989318847656,8.420000076293945,0.030376672406480898
3887,2015-12-14,8.039999961853027,8.229999542236326,7.980000019073486,8.159999847412111,4182900.0,-0.02308622004268912,-1.0833313465099312,3.9999046347509193,40.60605745341656,52.73257592931408,0.8875970946226293,0.6714642708426215,0.8981070467371932,2.1928431833008126,12.487723323115087,0.24999952316284002,0.14939786257071042,-0.6665000438690178,-1.4581745873549554,0.12517449961691973,-1.0623373156119875,-0.27066277212604817,1.3156319296386716,6.521735750207709,-41.38817776300819,0.3958372717429689,12,0.7599999904632568,0.7599999904632568,0.5550000667572021,1.445000171661377,0.1400003433227539,0,0.03109452751071662,-1.70588697281472,8.229999542236326,1.2400064087158569,8.420000076293945,-2.3076844074386393,8.270000457763674,0.03109452751071662
3888,2015-12-15,8.239999771118164,8.289999961853027,8.050000190734862,8.119999885559082,4775500.0,0.02487559828533148,1.1818134528603854,-0.9999999999999852,45.427720315044645,50.3034666532488,0.5686857580014202,0.4653972904066741,0.6838089355737331,1.9500048791604954,12.215353881174055,0.25,0.16000417228837804,-0.44750022888183594,-1.2657108518835347,0.37071039411986284,-0.8566055403826862,-0.03839491738098566,0.9780689331317127,38.805956340194435,-10.954896142821134,0.4091053115008495,12,0.5600001811981201,0.5600001811981201,0.21500015258789062,1.2450003623962402,-0.05999946594238281,1,0.012135968962066368,-1.0833313465099312,8.039999961853027,-1.70588697281472,8.229999542236326,1.2400064087158569,8.420000076293945,0.012135968962066368
3889,2015-12-16,8.560000419616701,8.569999694824219,8.210000038146973,8.319999694824219,5724200.0,0.03883503123630705,1.76923584798389,2.000007947293564,50.81967811136993,49.227409002677064,0.10447171904863417,0.15823498988926055,0.3416503667214723,1.5869948981227608,11.727170483754342,0.3599996566772461,0.16150007473525996,-0.13049960136413397,-0.9462518667184927,0.6852526639902239,-0.5383757340413133,0.2773765313130454,0.5342614161155375,98.30520666053005,42.47876359989431,0.40787613267717904,12,0.2049996852874738,0.23999953269958318,-0.03250026702881037,0.9249997138977033,-0.24000072479248225,2,-0.05257018000936087,1.1818134528603854,8.239999771118164,-1.0833313465099312,8.039999961853027,-1.70588697281472,8.229999542236326,-0.05257018000936087
3890,2015-12-17,8.470000267028809,8.659999847412111,8.409999847412111,8.600000381469728,5785800.0,-0.010514036001872396,1.0000076294236067,-0.5416655076909661,46.15385242389555,47.16071693191705,0.1069559401827167,0.2608199885419822,0.40766755441201497,1.630630666218801,11.125578282248417,0.25,0.07471451206437152,-0.2199997901916504,-1.0363073358491022,0.5963077554658023,-0.6281535630203763,0.1881539826370755,0.5128353870375548,72.05887818420345,17.36942314416259,0.4081537728287263,12,0.2949998378753662,0.3299996852874756,0.1399998664855957,1.0149998664855957,-0.2800006866455096,3,-0.08264465927199405,1.76923584798389,8.560000419616701,1.1818134528603854,8.239999771118164,-1.0833313465099312,8.039999961853027,-0.08264465927199405
3891,2015-12-18,8.569999694824219,8.579999923706055,8.300000190734862,8.350000381469728,7085800.0,0.011806307513906322,1.3333333333333481,-1.692300920661666,45.84527134502828,45.650441123710564,-0.10960366593004167,0.15290844718401075,0.28628694507352925,1.482142239034129,11.212270027903331,0.2799997329711932,-0.03746898616589611,-0.11000032424926687,-0.9270812067806151,0.7070805582820814,-0.5185407655149401,0.29854011701640637,0.3125523957428573,86.7646801017905,36.244948312772905,0.40854044126567407,12,-0.12999987602233887,0.23000025749206543,0.04000043869018555,0.9150004386901855,-0.18999958038330078,4,-0.07701282041010016,1.0000076294236067,8.470000267028809,1.76923584798389,8.560000419616701,1.1818134528603854,8.239999771118164,-0.07701282041010016
3892,2015-12-21,8.550000190734862,8.689999580383299,8.470000267028809,8.579999923706055,3430600.0,-0.002333664504263089,-1.315787360273837,-0.13636284820059352,36.12039269720975,44.25446118146571,-0.19473726537493796,0.16896972994988424,0.28487681116828334,1.4519264821571305,11.338559220316185,0.2199993133544904,-0.110190928331928,-0.121999835968019,-0.9409748702904839,0.6969751983544468,-0.5314873531292523,0.28748768119321433,0.2422966926828547,78.12507450587702,31.965292582266784,0.40948751716123283,12,-0.21500039100646795,0.24999976158142267,0.0749998092651385,0.8550000190734881,0.30000019073486506,0,-0.0514620496189484,1.3333333333333481,8.569999694824219,1.0000076294236067,8.470000267028809,1.76923584798389,8.560000419616701,-0.0514620496189484
3893,2015-12-22,8.680000305175781,8.689999580383299,8.310000419616701,8.529999732971191,2702500.0,0.015204691408287063,3.4706014350068117,-5.000063578853378,35.25422874040224,42.984074188055274,-0.3173506236865755,0.04273591927205267,0.1396943135209021,1.275310357667017,11.45794259291396,0.379999160766598,-0.21149484759784798,0.007000255584717507,-0.8119619255025974,0.8259624366720333,-0.40248083495893994,0.41648134612837495,0.03106689180751232,97.91681567842107,55.62084413333061,0.4094810905436579,12,-0.3450005054473877,0.11999964714050293,-0.002500295639038086,0.7249999046325684,0.25,1,-0.057603684610685546,-1.315787360273837,8.550000190734862,1.3333333333333481,8.569999694824219,1.0000076294236067,8.470000267028809,-0.057603684610685546
3894,2015-12-23,8.9399995803833,8.9399995803833,8.590000152587889,8.590000152587889,3433500.0,0.02995383249612149,1.0000000000000102,2.3333206177242993,47.10143199863722,43.30374287451046,-0.5278219872502969,-0.19662875165796123,-0.13406867406601108,0.9690950152310087,11.11196265409062,0.34999942779541193,-0.28738618165034424,0.2474995613098141,-0.5776798851663631,1.0726790077859913,-0.16509016192827453,0.6600892845479027,-0.9599995613098145,100.0,56.786470431166485,0.4125897232380885,12,-0.4799997806549072,-0.1399996280670166,-0.2624995708465576,0.46500062942504883,-0.26999950408935547,2,-0.08501110859950789,3.4706014350068117,8.680000305175781,-1.315787360273837,8.550000190734862,1.3333333333333481,8.569999694824219,-0.08501110859950789
3895,2015-12-24,9.020000457763672,9.050000190734863,8.859999656677246,8.949999809265137,829200.0,0.008948644422301033,1.9230825661152477,0.20000217983057164,45.92593691477045,43.69495222219718,-0.574139227520698,-0.248411217701058,-0.23492451825945082,0.8463868389340181,10.497221589059864,0.1900005340576172,-0.2794679306997292,0.3015004158020016,-0.5308779863694628,1.133878817973466,-0.11468878528373061,0.7176896168877338,-1.020800447463989,96.00003560384116,52.537294680810035,0.41618920108573215,12,-0.5050003528594971,-0.2200005054473877,-0.3425004482269287,0.2999997138977051,0.25,3,-0.07760540215238576,1.0000000000000102,8.9399995803833,3.4706014350068117,8.680000305175781,-1.315787360273837,8.550000190734862,-0.07760540215238576
3896,2015-12-28,8.890000343322754,8.970000267028809,8.789999961853027,8.9399995803833,1579200.0,-0.014412428807475841,2.272714662227771,-0.714268197980954,46.268659372005324,44.32413021315148,-0.3807080056773309,-0.11235789404227248,-0.12417380730471095,0.9229098571042549,10.391397495225721,0.23000049591064453,-0.25286607581710285,0.1640002727508545,-0.6718895055959617,0.9998900510976707,-0.2539446164225545,0.5819451619242635,-0.8487683258056631,78.37839231080508,33.26662306934772,0.41794488917340816,12,-0.3400001525878906,-0.09000039100646973,-0.21250033378601074,0.41499996185302734,0.4099998474121094,0,-0.07874024025940818,1.9230825661152477,9.020000457763672,1.0000000000000102,8.9399995803833,3.4706014350068117,8.680000305175781,-0.07874024025940818
3897,2015-12-29,8.960000038146973,8.989999771118164,8.869999885559082,8.890000343322754,2799600.0,0.007873981115962048,-1.1818039950062422,-1.4000152590218966,62.9807747415564,46.27446959387502,-0.3424991038596996,-0.18391089131507243,-0.2107497394072162,0.8060034044580675,10.630719152564836,0.11999988555908203,-0.22410755586439812,0.22899994850158656,-0.6114486496663076,1.0694485466694816,-0.19122435058236142,0.6492242475855345,-0.8784172937011707,87.83781345609098,35.975536538395815,0.42022429908394743,12,-0.3299999237060547,-0.16000008583068848,-0.2825000286102295,0.3450002670288086,0.0,1,-0.06473213406659817,2.272714662227771,8.890000343322754,1.9230825661152477,9.020000457763672,1.0000000000000102,8.9399995803833,-0.06473213406659817
3898,2015-12-30,8.760000228881836,9.020000457763672,8.760000228881836,8.890000343322754,1887500.0,-0.022321407189022646,-3.0,-1.8571525885558584,61.50234657702416,47.461432756725486,-0.06814649780985782,-0.03451088624074217,-0.033215722445129714,0.9563395493321387,10.20067595097373,0.26000022888183594,-0.17419747607141645,0.060000133514403586,-0.7234605768507336,0.8434608438795408,-0.331730221668165,0.4517304886969722,-0.6396807865844707,36.95653526003196,-20.146132122666735,0.39173035518256877,12,-0.08500003814697266,0.03999972343444824,-0.1250002384185791,0.3599996566772461,0.09000015258789062,2,0.010273989753009305,-1.1818039950062422,8.960000038146973,2.272714662227771,8.890000343322754,1.9230825661152477,9.020000457763672,0.010273989753009305
3899,2015-12-31,8.819999694824219,8.960000038146973,8.699999809265138,8.770000457763674,3018600.0,0.0068492539240538886,-1.736836821763823,-0.3846091772732138,59.803916985415285,48.97810659689434,-0.09765613455927635,-0.1602187752703088,-0.10803227052909392,0.8444453864751189,9.419176906550497,0.26000022888183416,-0.09380743451030682,0.15649962425231934,-0.5210898272596562,0.834089075764294,-0.18229510150366757,0.49529435000830624,-0.6624930225893539,34.285644219922176,-26.822979331219102,0.3387947257559875,12,-0.14499950408935547,-0.01999974250793457,-0.21249985694885254,-0.17499971389770508,-0.11999988555908025,3,0.01247172496118254,-3.0,8.760000228881836,-1.1818039950062422,8.960000038146973,2.272714662227771,8.890000343322754,0.01247172496118254
3900,2016-01-04,8.800000190734863,8.84000015258789,8.630000114440918,8.670000076293945,6680500.0,-0.002267517548905529,1.0,2.6000419623103084,65.2406755285376,51.13315150617315,-0.0289698877200415,-0.17270140041107318,-0.09919680726991942,0.8133440981180051,9.687055124592625,0.21000003814697266,-0.04153155393524699,0.1515001296997074,-0.4981078838414099,0.8011081432408247,-0.17330387707085215,0.4763041364702669,-0.6067937777599983,43.58972477961584,-23.59503055065573,0.3248040067705589,1,-0.11999988555908203,-2.384185791015625e-07,-0.19250035285949707,-0.1550002098083496,-0.2200002670288086,0,-0.014772739957186531,-1.736836821763823,8.819999694824219,-3.0,8.760000228881836,-1.1818039950062422,8.960000038146973,-0.014772739957186531
3901,2016-01-05,8.520000457763674,8.850000381469727,8.5,8.739999771118164,4968600.0,-0.03181815078435901,-1.6923082566115248,-1.692300920661689,62.24492228763332,54.03587701622021,0.2717712436103241,0.05332614939034208,0.16454318296918835,1.0424911499622258,10.145423545029649,0.35000038146972656,-0.03980294474591517,-0.09249963760375834,-0.681017044030785,0.4960177688232683,-0.3867583408172717,0.20175906560975498,-0.29252229367840954,3.846238491729058,-68.07854915454189,0.29425870321351316,1,0.1599998474121076,0.27999949455261053,0.08749938011169256,0.12499952316284002,-0.1100006103515625,1,0.08802816428449556,1.0,8.800000190734863,-1.736836821763823,8.819999694824219,-3.0,8.760000228881836,0.08802816428449556
3902,2016-01-06,8.050000190734862,8.439999580383299,8.029999732971191,8.430000305175781,7374500.0,-0.05516434762635891,1.0500060796940696,1.7272786384956393,45.739917026005365,55.20095349239834,0.7413485183791266,0.4652720649563644,0.5989470931062257,1.4606248318528738,11.176603283723793,0.49000072479248225,-0.021416333971144397,-0.5104999065399181,-1.1051241303732215,0.08412431729338543,-0.8078120184565698,-0.2131877946232663,1.0000000000000018,2.0202467799063992,-71.03310976314118,0.29731211191665197,1,0.48999977111816584,0.7499997615814227,0.5599997043609637,0.5949997901916522,0.5599994659423846,2,0.15527949942643327,-1.6923082566115248,8.520000457763674,1.0,8.800000190734863,-1.736836821763823,8.819999694824219,0.15527949942643327
3903,2016-01-07,8.130000114440918,8.170000076293945,7.8499999046325675,7.920000076293945,6480400.0,0.009937878485783536,1.2068980258939115,-0.552631512903458,39.19596063381551,54.32256778519593,0.64271481386732,0.38201838957812484,0.48709268984096,1.3259825423449616,11.641439337505965,0.32000017166137784,-0.006753448251060945,-0.4159999847412106,-1.038538138530333,0.20653816904791267,-0.7272690616357718,-0.1047309078466494,0.899600067138671,25.225241092704497,-42.790144787181646,0.31126907689456157,1,0.31999993324279785,0.6049997806549072,0.4799997806549072,0.5149998664855957,0.9899997711181641,3,0.10209101008888877,1.0500060796940696,8.050000190734862,-1.6923082566115248,8.520000457763674,1.0,8.800000190734863,0.10209101008888877
3904,2016-01-08,8.220000267028809,8.340000152587889,8.159999847412111,8.340000152587889,5879800.0,0.011070129313778043,2.000007947293579,-0.5714279226706425,43.71858622183546,54.07730659709203,0.49153207709701263,0.30364850125175025,0.4107601742079332,1.1814683055039055,11.626711867368208,0.21000003814697088,0.046188304692087456,-0.3234998226165775,-0.9510859104722194,0.30408626523906435,-0.6372928665443975,-0.009706778688757467,0.762415903472899,37.00001859664036,-29.243808358799384,0.3137930439278208,1,0.21499991416931152,0.5149996280670166,0.5124998092651367,0.4249997138977051,1.0799999237060547,4,0.07664234719892993,1.2068980258939115,8.130000114440918,1.0500060796940696,8.050000190734862,-1.6923082566115248,8.520000457763674,0.07664234719892993
3905,2016-01-11,8.319999694824219,8.359999656677246,8.170000076293945,8.239999771118164,4981200.0,0.012165380115195079,1.374997019764919,-0.6666666666666765,43.71858622183545,53.793965135962054,0.31491166279636573,0.20635299418878184,0.318457475426019,1.0311343098217591,11.547216090960658,0.18999958038330078,0.09600030789646397,-0.21850037574768066,-0.8517967781749807,0.41479602667961935,-0.5351485769613316,0.09814782546597023,0.6171198250427228,46.999956607839344,-15.960403753234367,0.3166482012136501,1,0.11500048637390137,0.41500020027160645,0.47500061988830566,0.3250002861022949,0.9600000381469744,0,0.045673092353274214,2.000007947293579,8.220000267028809,1.2068980258939115,8.130000114440918,1.0500060796940696,8.050000190734862,0.045673092353274214
3906,2016-01-12,8.479999542236326,8.649999618530272,8.300000190734862,8.409999847412111,5152300.0,0.019230751596257978,-1.413797412574045,0.8749970197648747,48.356790905610794,52.1690780430792,0.10128863000669242,0.06961186988180579,0.1701065171614875,0.8252110665361698,11.05395877569109,0.34999942779541016,0.08559086884488387,-0.07100052833557235,-0.6883258829927126,0.5463248263215679,-0.37966320566414247,0.23766214899299776,0.41363519302124097,78.74998286365847,16.97636355256411,0.3086626773285701,1,-0.04499936103820623,0.22000050544738947,0.39250040054321467,0.16500043869018732,0.680000305175783,1,0.011792498451403954,1.374997019764919,8.319999694824219,2.000007947293579,8.220000267028809,1.2068980258939115,8.130000114440918,0.011792498451403954
3907,2016-01-13,8.289999961853027,8.649999618530272,8.149999618530272,8.550000190734862,5745700.0,-0.02240561210374692,1.1739173701756591,-3.71430517711188,41.09587311153777,49.90169210246962,0.20814242843570874,0.2943949170837712,0.37010973641745437,0.9755400885893319,10.288219808243241,0.5,0.0648237216976959,-0.2735001087188724,-0.8564247250924328,0.3094245076546871,-0.5649624169056526,0.01796219946790778,0.5618893801795402,55.00002682209991,-2.1107703932589033,0.29146230818677993,1,0.11500000953674316,0.4100000858306885,0.6649999618530273,0.35500001907348633,1.010000228881836,2,0.014475257673253417,-1.413797412574045,8.479999542236326,1.374997019764919,8.319999694824219,2.000007947293579,8.220000267028809,0.014475257673253417
3908,2016-01-14,8.340000152587889,8.489999771118164,8.130000114440918,8.260000228881836,5135500.0,0.006031386123635851,-1.1176440889048458,-0.3076917433884705,34.84848849737902,47.128866714910025,0.10314690973419083,0.2659036492934952,0.3247752530217962,0.8897491320314774,9.684471709394444,0.3599996566772461,0.049916131715988854,-0.2284999370574976,-0.801369910465672,0.34437003635067676,-0.5149349237615848,0.057935049646589576,0.4718136119486793,40.38466123438565,-10.834110090132022,0.2864349867040874,1,0.009999990463258612,0.10999989509582697,0.6149997711181658,0.3049998283386248,0.9200000762939471,3,0.03237404066540406,1.1739173701756591,8.289999961853027,-1.413797412574045,8.479999542236326,1.374997019764919,8.319999694824219,0.03237404066540406
3909,2016-01-15,8.109999656677246,8.239999771118164,7.960000038146973,8.119999885559082,6940200.0,-0.027577996607023314,1.2399978637695312,-0.12500298023508372,28.638460866859305,43.06195397472355,0.247913260865408,0.48534662346249924,0.5520293205808215,1.0911996755168616,10.011758904935336,0.3800001144409162,-0.026822417901602336,-0.4360003948211677,-1.0445154811478936,0.1725146915055591,-0.7402579379845307,-0.13174285165780475,0.6633415534631624,21.739088369727373,-22.83137474140292,0.30425754316336334,1,0.24000048637390137,0.3400003910064697,0.8400001525878906,0.5350003242492676,1.380000114440918,4,0.12453764138575107,-1.1176440889048458,8.340000152587889,1.1739173701756591,8.289999961853027,-1.413797412574045,8.479999542236326,0.12453764138575107
3910,2016-01-19,7.769999980926514,8.430000305175781,7.730000019073486,8.430000305175781,6357400.0,-0.041923512964738396,1.121211946065409,65.998521838642,26.06834550186238,39.04233433186011,0.4765575844884147,0.8118385389657057,0.8830184720004315,1.4040549094555832,10.776635411317626,0.7000002861022949,-0.10066891766864394,-0.7410000562667847,-1.4414931940107465,-0.04050691852282284,-1.0912466251387656,-0.39075348739480376,0.966407576993582,4.347823833471814,-34.46126466643198,0.3502465688719809,1,0.4199998378753662,0.6200001239776611,1.1500000953674316,0.875,1.7800002098083496,1,0.19691122439692843,1.2399978637695312,8.109999656677246,-1.1176440889048458,8.340000152587889,1.1739173701756591,8.289999961853027,0.19691122439692843
3911,2016-01-20,7.9099998474121085,8.0,7.4000000953674325,7.630000114440918,6162400.0,0.0180180008789268,1.6086950211985158,-0.42424181122893023,28.21574505770718,37.095204113160314,0.2692433075928866,0.6533558043873038,0.7328700831431005,1.2358524120815781,11.53294472860061,0.5999999046325675,-0.17718076896417045,-0.5680001974105844,-1.3172764516737532,0.1812760568525844,-0.9426383245421688,-0.193362070279,0.7660232581771913,40.79999572753737,7.854278748220075,0.3746381271315846,1,0.11500000953674405,0.315000295639039,1.0000000000000009,0.7350001335144052,1.6300001144409189,2,0.17319847180620407,1.121211946065409,7.769999980926514,1.2399978637695312,8.109999656677246,-1.1176440889048458,8.340000152587889,0.17319847180620407
3912,2016-01-21,8.109999656677246,8.189999580383299,7.78000020980835,7.940000057220459,7685500.0,0.02528442643783002,1.4848488351426845,0.6071420056471216,36.514499423442025,36.79726397867437,0.08789227093494034,0.44132928713894337,0.518388948145919,0.9983076617188829,12.422556190244213,0.4099993705749494,-0.26540858474905527,-0.34600036144256663,-1.1120264762753838,0.4200257533902505,-0.7290134188589761,0.037012695973842824,0.46394160809430396,65.13759380898945,31.34844738699448,0.38301305741640873,1,-0.08499979972839355,0.11500048637390137,0.7800002098083496,0.5350003242492676,1.4400005340576172,3,0.12946981938160285,1.6086950211985158,7.9099998474121085,1.121211946065409,7.769999980926514,1.2399978637695312,8.109999656677246,0.12946981938160285
3913,2016-01-22,8.180000305175781,8.340000152587889,8.130000114440918,8.25,3901300.0,0.00863139968703952,-1.470587575312167,-0.41176388090262683,36.77686732060372,36.025961878537515,0.028753791599319456,0.3498882167718982,0.43442181400065927,0.887594532122506,12.80033942571544,0.23000049591064275,-0.3316896083750276,-0.2509997129440311,-1.018878644440516,0.5168792185524529,-0.6349391786922727,0.13293975280421044,0.30002566604343883,75.7281602839171,40.26676573930208,0.38393946574824217,1,-0.1550004482269287,0.04499983787536621,0.6199996471405029,0.4649996757507324,1.5699996948242188,4,0.1369192963049668,1.4848488351426845,8.109999656677246,1.6086950211985158,7.9099998474121085,1.121211946065409,7.769999980926514,0.1369192963049668
3914,2016-01-25,8.180000305175781,8.319999694824219,8.069999694824219,8.130000114440918,4315900.0,0.0,-1.9411586511760976,-0.714291553133515,37.083333664470274,35.28871159438583,0.02512529394109464,0.30570529691905435,0.4256478187214743,0.8472670751297287,13.944522192350927,0.25,-0.32314403361023913,-0.2129997491836555,-0.9493951107316452,0.5233956123643351,-0.5811974299576512,0.15519793159034023,0.2136235959752959,75.7281602839171,39.58909327271657,0.3681976807739951,1,-0.1550004482269287,0.04499983787536621,0.6199996471405029,0.4649996757507324,1.7599992752075195,0,0.13202932560072145,-1.470587575312167,8.180000305175781,1.4848488351426845,8.109999656677246,1.6086950211985158,7.9099998474121085,0.13202932560072145
3915,2016-01-26,8.319999694824219,8.420000076293945,8.149999618530272,8.189999580383299,4474000.0,0.01711483917180967,-1.571432463976068,2.599992370634608,45.57520294069363,34.97964626495059,-0.12837399245743342,0.11655032099414697,0.2757412761845366,0.6734124241430521,15.11163604904624,0.27000045776367365,-0.3009187555133295,-0.038000321388244274,-0.7128914398794581,0.6368907971029696,-0.3754458806338512,0.29944523785736266,-0.9199995994567862,90.19604084905065,47.90785031701695,0.33744555924560704,1,-0.2949998378753662,-0.09499955177307129,0.46250033378601074,0.3250002861022949,1.4800004959106445,1,0.1406250143280401,-1.9411586511760976,8.180000305175781,-1.470587575312167,8.180000305175781,1.4848488351426845,8.109999656677246,0.1406250143280401
3916,2016-01-27,8.189999580383299,8.380000114440918,8.029999732971191,8.260000228881836,4910400.0,-0.01562501432804031,1.2580639207036262,-0.5384660528922045,53.645819104787506,36.374084708645,-0.048988038849913096,0.2017637879173524,0.4008893256787438,0.7663818964612528,16.461838974753203,0.35000038146972656,-0.2989055338322153,-0.13300039768219207,-0.7628241572621928,0.4968233618978095,-0.4479122774721933,0.18191148210780916,-0.769599485397336,64.06241501679706,15.99154202127231,0.3149118797900008,1,-0.24499964714050115,0.035000562667848456,0.5925004482269305,0.45500040054321467,1.560000419616701,2,0.16605624908810013,-1.571432463976068,8.319999694824219,-1.9411586511760976,8.180000305175781,-1.470587575312167,8.180000305175781,0.16605624908810013
3917,2016-01-28,8.380000114440918,8.390000343322754,8.180000305175781,8.260000228881836,4550600.0,0.023199089596134925,1.999993188057302,-1.7142681979809105,56.15763627796369,38.74176779537663,-0.2513071086098879,-0.035749719127473156,0.21072354164039098,0.5384829159890607,17.929178420427764,0.21000003814697266,-0.30006762905855133,0.08600013256073069,-0.46933386690125545,0.6413341320227177,-0.19166686717026238,0.36366713229172376,-0.9396080198287953,89.7436085537175,37.180834482202144,0.27766699973099346,1,-0.4649999141693115,-0.1549999713897705,0.23999977111816406,0.2649998664855957,1.7899999618530256,3,0.13842480090341858,1.2580639207036262,8.189999580383299,-1.571432463976068,8.319999694824219,-1.9411586511760976,8.180000305175781,0.13842480090341858
3918,2016-01-29,8.850000381469727,8.859999656677246,8.369999885559082,8.369999885559082,6687600.0,0.05608594995349425,-1.0416636036533635,4.0000079472935495,63.07054262093464,42.567554656940565,-0.7167275114046969,-0.525609984257974,-0.25720771196260195,0.03724360089347023,18.66376417306298,0.48999977111816406,-0.3137714830288587,0.5515003919601433,-0.020928505912303663,1.1239292898325903,0.26528594302391895,0.8377148408963677,-1.3900161272239675,98.79526793654733,42.43541350180723,0.28621444893622355,1,-0.7200005054473877,-0.6250002384185791,-0.2825005054473877,-0.2050004005432129,0.9899997711181641,4,0.07909602023642925,1.999993188057302,8.380000114440918,1.2580639207036262,8.189999580383299,-1.571432463976068,8.319999694824219,0.07909602023642925
3919,2016-02-01,8.930000305175781,9.09000015258789,8.550000190734862,8.710000038146973,6969500.0,0.009039539012174469,1.0000000000000067,0.45833341611747663,62.76151721182382,46.64457373582516,-0.7467017130835405,-0.6292061230076751,-0.3302978107225041,-0.0748053406075968,19.28033800545608,0.5399999618530291,-0.2910345911757304,0.6260002851486206,0.030812353015225113,1.2211882172820152,0.32840631908192286,0.9235942512153184,-1.4140154348327627,84.90568074775234,26.231571884369792,0.29759396606669747,2,-0.6850001811981201,-0.6850001811981201,-0.3625004291534424,-0.2850003242492676,0.9399995803833008,0,0.09182527063845125,-1.0416636036533635,8.850000381469727,1.999993188057302,8.380000114440918,1.2580639207036262,8.189999580383299,0.09182527063845125
3920,2016-02-02,8.670000076293945,8.949999809265137,8.630000114440918,8.850000381469727,10769000.0,-0.029115366181022506,-1.4615339471078017,-0.8181822122616359,53.81527065767128,49.4889654691545,-0.38622665173568116,-0.3999501944736714,-0.065621743468947,0.1572164570736092,19.734393994796285,0.31999969482421875,-0.26369782880680503,0.37250006198883057,-0.20237311844304173,0.9473732424207029,0.08506347177289442,0.6599366522047667,-1.0595742890162345,60.37736697823014,4.067458723036218,0.2874365902159359,2,-0.2349998950958252,-0.4249999523162842,-0.040000200271606445,-0.02500009536743164,1.3299999237060547,1,0.14648206377320205,1.0000000000000067,8.930000305175781,-1.0416636036533635,8.850000381469727,1.999993188057302,8.380000114440918,0.14648206377320205
3921,2016-02-03,9.270000457763672,9.3100004196167,8.630000114440918,9.010000228881836,15421100.0,0.06920419563896951,3.0,-1.4444432670707412,66.89655138394514,52.86474902032151,-0.8638682215938989,-0.9917279232319274,-0.6632268506880816,-0.4677171003502867,20.155252697958424,0.6800003051757812,-0.18155768466156808,0.9350004434585575,0.21859101337396147,1.6514098735431544,0.5767957284162595,1.2932051585008555,-1.5708002085673503,96.46018072548446,38.3328594708188,0.3582047150422984,2,-0.6000003814697266,-0.9150002002716064,-0.6125004291534424,-0.6250004768371582,1.0099992752075213,2,0.05717364690390214,-1.4615339471078017,8.670000076293945,1.0000000000000067,8.930000305175781,-1.0416636036533635,8.850000381469727,0.05717364690390214
3922,2016-02-04,9.300000190734863,9.5,9.0,9.119999885559082,4798500.0,0.0032362169891875237,-1.3809519484471007,0.6923082566115247,66.66666114772013,56.18583722333445,-0.7904376018071488,-0.9731743810583477,-0.6884990357307572,-0.4954248638942822,19.64286819179252,0.5,-0.05121257622140618,0.9025001764297489,0.08046455410435271,1.724535798755145,0.4914823652670517,1.313517987592447,-1.4719359279049113,82.30090362742227,21.02338029458607,0.4110178111626979,2,-0.5350003242492676,-0.8500001430511475,-0.6250001192092896,-0.6550002098083496,0.9600000381469727,3,0.048387075272691815,3.0,9.270000457763672,-1.4615339471078017,8.670000076293945,1.0000000000000067,8.930000305175781,0.048387075272691815
3923,2016-02-05,8.960000038146973,9.329999923706056,8.9399995803833,9.329999923706056,4278300.0,-0.03655915544245003,1.1081106159449134,-2.0555514347476045,64.21404975627087,59.200361233534515,-0.3667238340799752,-0.5984893352561169,-0.34601279269195295,-0.1515737806709634,18.686440239687744,0.3900003433227557,0.0666504745009977,0.5210000276565552,-0.3275507204451298,1.3695507757582401,0.09672465360571181,0.9452754017073985,-0.964742201600016,43.15788733992082,-22.16587818303077,0.4242753740508426,2,-0.19500017166137695,-0.5099999904632568,-0.24500000476837158,-0.315000057220459,1.2600002288818342,4,0.1350446465396682,-1.3809519484471007,9.300000190734863,3.0,9.270000457763672,-1.4615339471078017,8.670000076293945,0.1350446465396682
3924,2016-02-08,8.850000381469727,8.960000038146973,8.720000267028809,8.920000076293945,5644700.0,-0.012276747344746153,2.2000050862759557,0.18918842290571675,69.56521964478748,61.86591864510051,-0.16951646247981955,-0.4625888298349281,-0.23120783313252247,-0.03864309087085971,18.038861931685933,0.23999977111816406,0.1504715521974198,0.37950036525726283,-0.4815024377937114,1.240503168308237,-0.051001036268225164,0.8100017667827508,-0.7042683285774665,25.287390341141407,-45.77694236131289,0.4305014015254873,2,-0.08500051498413086,-0.40000033378601074,-0.11250030994415283,-0.25500011444091797,1.4200000762939453,0,0.11186437609551314,1.1081106159449134,8.960000038146973,-1.3809519484471007,9.300000190734863,3.0,9.270000457763672,0.11186437609551314
3925,2016-02-09,8.699999809265138,8.90999984741211,8.619999885559082,8.680000305175781,5845900.0,-0.016949216467680772,-3.14284643837576,-0.28570844686651037,64.25991984319816,63.04526317159057,0.04476306047419243,-0.2979352189799567,-0.07643400066049288,0.10705917147605071,17.32763118704294,0.28999996185302734,0.23152582507841757,0.21049978733062957,-0.6532859416453611,1.0742855163066203,-0.22139307715736578,0.6423926518186249,-0.41884096166210405,9.090899238903173,-63.0834694990897,0.43189286448799513,2,0.14000034332275213,-0.24999976158142267,0.037500262260435235,-0.11499977111816584,1.5700006484985334,1,0.1344827703384479,2.2000050862759557,8.850000381469727,1.1081106159449134,8.960000038146973,-1.3809519484471007,9.300000190734863,0.1344827703384479
3926,2016-02-10,8.579999923706055,8.880000114440918,8.539999961853027,8.720000267028809,4566100.0,-0.013793090596540991,-2.090906726430185,-7.000190739592149,58.73605961134778,63.331754653077695,0.2524501199006455,-0.17924965169011564,0.03930605661299502,0.22425472270942137,17.435663836069352,0.3400001525878906,0.31489357188629796,0.08549988269805908,-0.7792115021683763,0.9502112675644936,-0.3468558097351586,0.5178555751312768,-0.1769569608633237,4.166662527455388,-66.0517134146434,0.4323556924332173,2,0.35500001907348633,-0.12999987602233887,0.16000020503997803,0.005000114440917969,1.7899999618530273,2,0.16550117586488144,-3.14284643837576,8.699999809265138,2.2000050862759557,8.850000381469727,1.1081106159449134,8.960000038146973,0.16550117586488144
3927,2016-02-11,8.409999847412111,8.569999694824219,8.319999694824219,8.5,3706400.0,-0.019813528881771125,1.1739173701756422,0.6428566562897946,54.12185424306317,62.33745594442531,0.4773518204248379,0.00021235245419681803,0.19911451360818866,0.3944252395519623,17.226103996249588,0.26000022888183594,0.3629096289866034,-0.09050018787383785,-0.9508914639221704,0.7698910881744947,-0.5206958258980041,0.3396954501503284,1.0900001525878888,8.910904177470412,-58.10676299526507,0.43019563802416644,2,0.4999999999999982,0.04000020027160467,0.33000028133392156,0.1750001907348615,2.069999694824217,3,0.22235433049793807,-2.090906726430185,8.579999923706055,-3.14284643837576,8.699999809265138,2.2000050862759557,8.850000381469727,0.22235433049793807
3928,2016-02-12,8.609999656677246,8.729999542236326,8.420000076293945,8.439999580383299,2367200.0,0.023781190593799906,-1.9523887375113365,-1.8888865341415397,57.19062286400129,61.71846768355614,0.26790029533146686,-0.1881702196275583,-0.02572676253921813,0.19576059031559367,16.87566891144847,0.3199996948242152,0.40917344952136503,0.09599964618682932,-0.7622583717779197,0.9542576641515774,-0.3331293627955443,0.5251286551692029,0.8664003372192379,45.31246973203256,-19.752274324744697,0.4291290089823741,2,0.3000001907348633,-0.15999960899353027,0.06000030040740967,-0.024999618530273438,1.8000001907348633,4,0.19163770476169284,1.1739173701756422,8.409999847412111,-2.090906726430185,8.579999923706055,-3.14284643837576,8.699999809265138,0.19163770476169284
3929,2016-02-16,9.119999885559082,9.119999885559082,8.659999847412111,8.659999847412111,3157600.0,0.05923347842253612,-1.0000000000000078,2.705881362968243,61.904759201604676,62.61729974399318,-0.23726515582093377,-0.6520553126077715,-0.5606348373656171,-0.31295906406276686,16.435315397861814,0.5100002288818359,0.4522198679646472,0.555499863624572,-0.32132418524830797,1.432323912497453,0.11708783918813204,0.993911888061012,0.3332721023559575,100.0,36.53973784953386,0.43841202443644045,2,-0.21000003814697266,-0.6699998378753662,-0.5274999141693115,-0.5349998474121094,1.1700000762939453,1,0.12061407842904726,-1.9523887375113365,8.609999656677246,1.1739173701756422,8.409999847412111,-2.090906726430185,8.579999923706055,0.12061407842904726
3930,2016-02-17,9.300000190734863,9.390000343322754,9.100000381469727,9.210000038146973,4775900.0,0.019736875815185018,1.1481442235691377,0.1956524894007409,66.27566039814907,62.54831185668252,-0.3559320246861706,-0.7500080221505208,-0.7494578566939261,-0.48870304507696005,15.674848832581285,0.28999996185302734,0.44412489194291815,0.6590001583099365,-0.19257202378765825,1.5105723404075304,0.23321406726113914,1.084786249358734,0.13060635131835951,91.58877588399761,27.0395757008329,0.425786091048797,2,-0.3900003433227539,-0.8500001430511475,-0.7150001525878906,-0.7150001525878906,0.9399995803833008,2,0.10430110184246799,-1.0000000000000078,9.119999885559082,-1.9523887375113365,8.609999656677246,1.1739173701756422,8.409999847412111,0.10430110184246799
3931,2016-02-18,9.279999732971193,9.770000457763672,9.210000038146973,9.529999732971193,5346000.0,-0.0021505868122019267,-1.8718015180562357,-2.7777730682829653,63.8888758069435,62.23966904104066,-0.3736581530168479,-0.6557275865931071,-0.7432077146802651,-0.46946916137091854,14.49558474807066,0.5600004196166992,0.43135959194223084,0.570499706268313,-0.2534441438586281,1.3944435563952533,0.15852778120484246,0.9824716313317836,-0.9600000381469744,66.2068643468059,4.644462472667428,0.4119719250634703,2,-0.23499965667724787,-0.6949994564056414,-0.6949996948242205,-0.6949996948242205,0.9099998474121076,3,0.10668111565510885,1.1481442235691377,9.300000190734863,-1.0000000000000078,9.119999885559082,-1.9523887375113365,8.609999656677246,0.10668111565510885
3932,2016-02-19,9.15999984741211,9.369999885559082,9.050000190734863,9.3100004196167,4008200.0,-0.012931022522849056,1.370372463486569,0.6000022888183594,55.363310152568026,61.256253529518126,-0.3079946920096681,-0.47751336174273007,-0.6338003798824765,-0.3557315734233484,13.734050061794466,0.31999969482421875,0.4631136433140828,0.39799981117248606,-0.3984556058294295,1.1944552281744016,-0.00022789732847172672,0.7962275196734439,-0.8110001373291009,54.814782371582496,-1.9537282944862966,0.3982277085009576,2,-0.11499977111816406,-0.5749995708465576,-0.5924997329711914,-0.4499998092651367,1.1500005722045898,4,0.13209607623397757,-1.8718015180562357,9.279999732971193,1.1481442235691377,9.300000190734863,-1.0000000000000078,9.119999885559082,0.13209607623397757
3933,2016-02-22,9.300000190734863,9.390000343322754,9.140000343322754,9.140000343322754,4719300.0,0.01528388053000973,-2.125002980235081,-1.0666615804230484,56.271180851782624,59.77913810807314,-0.4410781711552012,-0.5579081607853453,-0.7613854435998579,-0.49677289789460133,13.421627460352934,0.25,0.40436732291958144,0.48200016021728587,-0.29951272355521574,1.2635130439897875,0.09124371833103417,0.8727566021035376,-0.9225804656982408,57.657656883634544,4.264553942944303,0.39075644188625097,2,-0.25500011444091797,-0.7149999141693115,-0.7475001811981201,-0.5650002956390381,1.0199995040893572,0,0.12688164809685065,1.370372463486569,9.15999984741211,-1.8718015180562357,9.279999732971193,1.1481442235691377,9.300000190734863,0.12688164809685065
3934,2016-02-23,9.260000228881836,9.399999618530273,9.220000267028807,9.300000190734863,4349600.0,-0.004301071078780971,-1.9999920527063917,-0.25,60.80585786277858,59.395353443582074,-0.3763844363681379,-0.45624044479783343,-0.7043433531552719,-0.4580570832631068,12.974470660126617,0.17999935150146662,0.33954953360877127,0.38800020217895437,-0.3562580827412951,1.1322584870992038,0.015871059718829628,0.7601293446390791,-0.8547288891906728,29.166661147720124,-22.37870496543938,0.3721291424601247,2,-0.21500015258789062,-0.6749999523162842,-0.8600001335144043,-0.5250003337860107,1.0500001907348633,1,0.12419002052974437,-2.125002980235081,9.300000190734863,1.370372463486569,9.15999984741211,-1.8718015180562357,9.279999732971193,0.12419002052974437
3935,2016-02-24,9.489999771118164,9.539999961853027,9.09000015258789,9.170000076293944,4038800.0,0.0248379629105151,1.1428558453413018,-8.000000000000044,54.66100119613359,58.942569175224946,-0.5392451084859271,-0.6261977323054229,-0.9191124561177553,-0.6880163735194103,12.92027604113854,0.4499998092651367,0.31025525007130206,0.5594997406005859,-0.1859984938525976,1.3049979750537695,0.18675062337399417,0.9322488578271777,-1.05743384906555,61.11103016656181,14.617244635489413,0.37274911722659193,2,-0.44499969482421875,-0.9049994945526123,-1.0899996757507324,-0.7549998760223389,0.4499998092651367,2,0.08429928451311253,-1.9999920527063917,9.260000228881836,-2.125002980235081,9.300000190734863,1.370372463486569,9.15999984741211,0.08429928451311253
3936,2016-02-25,9.550000190734863,9.59000015258789,9.289999961853027,9.510000228881836,3211900.0,0.006322489047819069,4.0000079472935495,0.1249999999999993,55.23012268474738,59.06571011318986,-0.49973339627748636,-0.6103807485311545,-0.9567459854521694,-0.7444338062980478,12.631887025719324,0.3000001907348633,0.2767013308318589,0.5515001296997077,-0.15677511152449775,1.2597753709239132,0.1973625090876059,0.9056377503118096,-1.0906855779680278,92.59259913356917,48.53677561263326,0.35413762061210247,2,-0.4549999237060547,-0.9649999141693115,-1.260000228881836,-0.8750002384185791,0.06999969482421875,3,0.0722512635185828,1.1428558453413018,9.489999771118164,-1.9999920527063917,9.260000228881836,-2.125002980235081,9.300000190734863,0.0722512635185828
3937,2016-02-26,9.539999961853027,9.640000343322754,9.460000038146973,9.600000381469727,6593400.0,-0.001047144364618724,1.5714266251592293,-1.5000119209403238,64.07765866630126,59.83093631344541,-0.3493207790454047,-0.5365284812736615,-0.9179087215152251,-0.7343851279863554,12.395867483303844,0.18000030517578125,0.2740536192524381,0.483499908447266,-0.20110610328458733,1.1681059201791193,0.1411969025813402,0.8258029143131917,-1.0544716321862548,81.81811876535632,36.093482884508155,0.34230300586592655,2,-0.3249998092651367,-0.7649996280670166,-1.4149999618530273,-1.0299999713897705,1.3400001525878906,4,0.06813413219385578,4.0000079472935495,9.550000190734863,1.1428558453413018,9.489999771118164,-1.9999920527063917,9.260000228881836,0.06813413219385578
3938,2016-02-29,9.550000190734863,9.729999542236328,9.510000228881836,9.579999923706056,3301600.0,0.001048242025348367,-3.0,0.4999920527696394,67.85712026648363,60.49230976509863,-0.236868840506391,-0.5179533405234604,-0.9048087326855168,-0.745236300350486,13.65032925923778,0.2199993133544922,0.30492969675538717,0.4585001468658447,-0.25271170151360245,1.169711995245292,0.10289422267612025,0.8141060710555692,-1.0387824185061536,71.87507450587702,22.591807743954632,0.3556059241897236,2,-0.1399998664855957,-0.6500000953674316,-1.4250001907348633,-1.0400002002716064,1.359999656677246,0,0.07958117420973099,1.5714266251592293,9.539999961853027,4.0000079472935495,9.550000190734863,1.1428558453413018,9.489999771118164,0.07958117420973099
3939,2016-03-01,9.75,9.949999809265137,9.710000038146973,9.800000190734863,6725500.0,0.020942387986460087,-2.692300920661703,1.6666878596177923,76.11939236273382,61.5860577611636,-0.3778389619501734,-0.6886799834867112,-1.0892241881916753,-0.9505211958265214,15.087829664483696,0.39999961853027344,0.37586383372980237,0.6174999713897709,-0.14705369196499518,1.382053634744537,0.23522313971238873,0.999776803067153,-1.2136065740605915,76.74419894097751,21.452502662399652,0.3822768316773826,3,-0.25,-0.7600002288818359,-1.625,-1.2400000095367432,0.9399995803833008,1,0.05846150716145848,-3.0,9.550000190734863,1.5714266251592293,9.539999961853027,4.0000079472935495,9.550000190734863,0.05846150716145848
3940,2016-03-02,9.9399995803833,10.020000457763672,9.6899995803833,9.75,7995600.0,0.01948713644956923,-1.1290350367164115,-3.7999771119037176,82.69228564917918,63.675325521412006,-0.5224485355078432,-0.8207355339167552,-1.2582088696592226,-1.1449143545106253,16.646260655008067,0.3300008773803711,0.43309933520956356,0.7439995765686032,-0.06828509325057652,1.5562842463877828,0.33785724165901243,1.150141911478194,-1.3470618991108623,89.04098314610411,26.155309687977578,0.4061423349095902,3,-0.4049992561340332,-0.9149994850158691,-1.8149995803833008,-1.429999589920044,0.5800008773803711,2,0.03722342604154627,-2.692300920661703,9.75,-3.0,9.550000190734863,1.5714266251592293,9.539999961853027,0.03722342604154627
3941,2016-03-03,9.800000190734863,10.020000457763672,9.6899995803833,10.0,5242600.0,-0.014084446233250114,1.7499990065922537,-1.0526328998288401,83.90244424378517,66.84634042043614,-0.33629503214009127,-0.6735260616639245,-1.1016118782058957,-1.0092092168627484,17.43497504041118,0.3300008773803711,0.4315858184836525,0.5775002002716061,-0.2783619997383493,1.4333624002815615,0.1495691002666284,1.0054313002765838,-1.1214387428729502,60.71426746797955,-8.62711803744753,0.4279311000049775,3,-0.24499988555908203,-0.7750000953674316,-1.6750001907348633,-1.2900002002716064,0.8899993896484375,3,0.014285651726904769,-1.1290350367164115,9.9399995803833,-2.692300920661703,9.75,-3.0,9.550000190734863,0.014285651726904769
3942,2016-03-04,9.75,9.850000381469727,9.550000190734863,9.609999656677246,4062100.0,-0.0051020601797675535,-1.3077002079749402,-0.7000023841880647,80.0,69.48287588134917,-0.216577476317525,-0.6198652649965481,-1.0346081432217726,-0.9635182726091784,17.67553089171438,0.3000001907348633,0.39780532659223766,0.5050000190734867,-0.3825157911080179,1.3925158292549913,0.06124211398273438,0.948757924164239,-0.9909522115439806,47.058757531218795,-24.276093384444202,0.44375790509075225,3,-0.19499969482421875,-0.6499996185302734,-1.6649999618530273,-1.2400000095367432,0.9099998474121094,4,-0.013333345070863367,1.7499990065922537,9.800000190734863,-1.1290350367164115,9.9399995803833,-2.692300920661703,9.75,-0.013333345070863367
3943,2016-03-07,10.170000076293944,10.1899995803833,9.779999732971193,10.010000228881836,5828100.0,0.04307693090194298,3.1000219346347704,1.1428532503184456,79.00552340637631,71.50506094174892,-0.5589717702526702,-0.9956128446516548,-1.4365645948689387,-1.3828743223922988,18.33322406887706,0.4399995803833008,0.39020173059195074,0.8645000934600819,-0.10261125295249762,1.8316114398726615,0.38094442025379216,1.3480557666663717,-1.3352951276794656,96.87507450587674,27.96134767819177,0.4835556732062897,3,-0.5300002098083478,-0.9150004386901838,-2.0999999046325666,-1.6600000858306867,0.6099996566772496,0,0.06981317923506891,-1.3077002079749402,9.75,1.7499990065922537,9.800000190734863,-1.1290350367164115,9.9399995803833,0.06981317923506891
3944,2016-03-08,9.84000015258789,10.050000190734863,9.699999809265137,9.8100004196167,4218600.0,-0.032448369835834656,-1.7999923706345724,0.1874985098824616,63.775508962835424,72.51778402693802,-0.15426988237176786,-0.6193986731163701,-1.10036549012848,-1.0547814526884736,19.55934063457092,0.4700002670288068,0.42390753818490623,0.4850001811981208,-0.48528477531758796,1.4552851377138296,-0.00014229705973356488,0.9701426594559752,-0.8968716334319069,45.31253725293851,-19.876491657300974,0.48514247825785445,3,-0.10000038146972656,-0.5850005149841309,-1.6625001430511475,-1.3300001621246338,0.619999885559082,1,0.10873980469835787,3.1000219346347704,10.170000076293944,-1.3077002079749402,9.75,1.7499990065922537,9.800000190734863,0.10873980469835787
3945,2016-03-09,9.869999885559082,9.899999618530273,9.720000267028807,9.899999618530273,3312600.0,0.0030487533034542214,11.000063578853792,-1.0,64.97462838155116,73.60050688213843,-0.1393523689352456,-0.5873651865454228,-1.1262686908361044,-1.0903652655058451,21.128329353435266,0.17999935150146662,0.4484126326815865,0.4564999103546139,-0.4882535746492511,1.401253395358479,-0.01587683214731861,0.9288766528565464,-0.8271216815049129,50.0,-14.438154958710257,0.4723767425019327,3,-0.04500007629394531,-0.6150002479553223,-1.624999761581421,-1.3599998950958252,0.31000041961669744,2,0.08308001057061509,-1.7999923706345724,9.84000015258789,3.1000219346347704,10.170000076293944,-1.3077002079749402,9.75,0.08308001057061509
3946,2016-03-10,10.0,10.020000457763672,9.81999969482422,9.899999618530273,4278900.0,0.013171237684726167,1.857127287094156,-3.3333757192357822,71.21212996946319,74.3932259158231,-0.22217080933218014,-0.638251355444357,-1.2463862652723599,-1.2234938252733265,23.08314884397391,0.20000076293945135,0.46959508871061395,0.5155000209808343,-0.37752510186746946,1.408525143829138,0.0689874595566824,0.9620125824049861,-0.8653520858395005,70.31253725293851,4.464710783154175,0.44651256142415224,3,-0.15000009536743164,-0.7450003623962402,-1.6599998474121094,-1.4900000095367432,-0.10000038146972656,3,0.05200004577636719,11.000063578853792,9.869999885559082,-1.7999923706345724,9.84000015258789,3.1000219346347704,10.170000076293944,0.05200004577636719
3947,2016-03-11,10.279999732971193,10.300000190734863,10.020000457763672,10.020000457763672,2898400.0,0.02799997329711923,-1.1538501039874702,2.5999828339278057,73.11320839593705,74.97723570798459,-0.43154416855624866,-0.8126365416596162,-1.5153027249504856,-1.5039078838404638,25.23251164831016,0.3000001907348633,0.5077219094620613,0.7019997596740737,-0.10475073717586625,1.5087502565240136,0.2986245112491037,1.1053750080990437,-1.0609236855128703,96.66659249204507,28.552469365574254,0.40337524842497013,3,-0.3549995422363299,-0.9699997901916522,-1.7674995660781878,-1.7699997425079363,-0.4799995422363299,4,0.03988325467530007,1.857127287094156,10.0,11.000063578853792,9.869999885559082,-1.7999923706345724,9.84000015258789,0.03988325467530007
3948,2016-03-14,10.260000228881836,10.329999923706056,10.149999618530273,10.149999618530273,4123600.0,-0.0019454771020287476,-2.272714662227803,0.4230804499888097,73.80954110975074,74.72058556876425,-0.33552369253614955,-0.6984973868984525,-1.4777762523960618,-1.4860399135387183,27.752535418504454,0.18000030517578303,0.5434348123249606,0.599500226974488,-0.12357724154373351,1.3225776954927095,0.23796149271537814,0.9610389612335979,-0.932831767095859,88.88893934783802,15.193550423641298,0.36153873425911054,3,-0.32000017166137695,-0.9350004196166992,-1.6525002717971802,-1.750000238418579,-0.38000011444091797,0,0.03898631672582975,-1.1538501039874702,10.279999732971193,1.857127287094156,10.0,11.000063578853792,9.869999885559082,0.03898631672582975
3949,2016-03-15,10.220000267028807,10.239999771118164,10.170000076293944,10.1899995803833,3026200.0,-0.003898631672583197,1.0000000000000508,0.2727320016645698,69.10997169433067,73.21143957378108,-0.2479137854782021,-0.6027669500674531,-1.422287015056897,-1.4447532861551444,29.487075107461358,0.0900001525878924,0.5625852181061717,0.5045002460479715,-0.21278924259524779,1.2217897346911908,0.14585550172636097,0.863144990369582,-0.7724920298124207,81.96725924790964,6.40408827930365,0.35864474432160987,3,-0.28000020980834783,-0.8950004577636701,-1.612500309944151,-1.71000027656555,-0.4099998474121076,1,0.05479446686014522,-2.272714662227803,10.260000228881836,-1.1538501039874702,10.279999732971193,1.857127287094156,10.0,0.05479446686014522
3950,2016-03-16,10.270000457763672,10.390000343322754,10.130000114440918,10.15999984741211,3438500.0,0.004892386441140539,-2.058824849375624,3.6666030898342816,68.94738876259663,71.54976674253791,-0.2751115045437249,-0.6075189492005002,-1.4552528259793895,-1.4910872690457602,30.85457007646849,0.26000022888183594,0.5787361169905232,0.5060004234313968,-0.22405806009713203,1.2360589069599257,0.14097118166713152,0.8710296651956622,-0.7165932181685246,78.94741245028763,5.309566105170305,0.36502924176426477,3,-0.3000001907348633,-0.9150004386901855,-1.6625005006790161,-1.760000467300415,-0.0900001525878924,2,0.018500445171808044,1.0000000000000508,10.220000267028807,-2.272714662227803,10.260000228881836,-1.1538501039874702,10.279999732971193,0.018500445171808044
3951,2016-03-17,10.270000457763672,10.359999656677246,10.079999923706056,10.220000267028807,3323500.0,0.0,1.434795228281992,0.45454466638925184,69.31219841286257,70.36223323285597,-0.22510273353195487,-0.5581651517818305,-1.4288406248570773,-1.4881822016169899,31.53724220070795,0.27999973297118963,0.5610876315821294,0.4565003871917721,-0.2696220708808177,1.182622845264362,0.0934391581554781,0.8195616162280661,-0.5994701836466589,67.5675884662077,-4.8274967742067645,0.3630612290362947,3,-0.22500038146972656,-0.9150004386901855,-1.6250003576278687,-1.760000467300415,-0.32000064849853516,3,-0.00876340297724687,-2.058824849375624,10.270000457763672,1.0000000000000508,10.220000267028807,-2.272714662227803,10.260000228881836,-0.00876340297724687
3952,2016-03-18,10.369999885559082,10.380000114440918,10.220000267028807,10.220000267028807,4500900.0,0.009737042194561507,-1.1333367241839438,2.99998092658636,70.70708773525195,69.44018482495326,-0.25468972575363225,-0.593284499477182,-1.4855694555461394,-1.591371781052679,32.72067130540376,0.15999984741211115,0.5129613872600771,0.495999813079834,-0.20194908602271155,1.1939487121823795,0.14702536352856121,0.8449742626311068,-0.5987438017532654,93.5482481641794,20.21628693825781,0.3489744495512724,3,-0.3249998092651367,-1.0149998664855957,-1.6774998903274536,-1.8599998950958252,-0.4099998474121094,4,-0.04532307350198872,1.434795228281992,10.270000457763672,-2.058824849375624,10.270000457763672,1.0000000000000508,10.220000267028807,-0.04532307350198872
3953,2016-03-21,10.479999542236328,10.520000457763672,10.260000228881836,10.369999885559082,2258100.0,0.010607488706960266,1.7368230847609056,0.733332909476995,69.31218292809686,70.05537082109342,-0.35323835316213525,-0.643332900014304,-1.5527071947477076,-1.702197937677358,34.020853365253025,0.26000022888183594,0.4765232987098571,0.5469995021820075,-0.14612761944314911,1.2401266238071642,0.20043594136942922,0.8935630629945859,-0.6221192620981402,90.90889386918202,17.264642820469533,0.34656356081257794,3,-0.3599991798400879,-1.0099992752075195,-1.7999995946884155,-1.9699995517730713,-0.09999942779541016,0,-0.06488543713775385,-1.1333367241839438,10.369999885559082,1.434795228281992,10.270000457763672,-2.058824849375624,10.270000457763672,-0.06488543713775385
3954,2016-03-22,10.40999984741211,10.510000228881836,10.289999961853027,10.369999885559082,4377100.0,-0.006679360484903363,-1.2000047683761295,0.36363715179941564,63.276861728351136,69.86673008184897,-0.2166660252345025,-0.508849664991109,-1.4426766829476527,-1.6110861762814288,35.37230539967581,0.2200002670288086,0.45957770188862845,0.4194998264312737,-0.22784208212595836,1.0668417349885058,0.09582887215265679,0.7431707807098906,-0.44618033885384456,74.99989162805004,3.1667708792329705,0.32367095427861625,3,-0.23999977111816406,-0.8199996948242188,-1.7299998998641968,-1.8999998569488525,0.029999732971191406,1,-0.050912559148879044,1.7368230847609056,10.479999542236328,-1.1333367241839438,10.369999885559082,1.434795228281992,10.270000457763672,-0.050912559148879044
3955,2016-03-23,10.289999961853027,10.399999618530273,10.220000267028807,10.329999923706056,2809500.0,-0.01152736669721599,1.0000000000000198,-1.0000000000000444,64.0000087193175,69.06538327627723,-0.03444619791893189,-0.34345171620333836,-1.2864388145019543,-1.4741301206584367,36.403404425062995,0.18999958038330256,0.414333022065442,0.2594999313354496,-0.35569272919157946,0.8746925918624786,-0.04809639892806494,0.5670962615989641,-0.23719150142189704,47.7272234672953,-24.458468273392143,0.3075963302635149,3,-0.01999950408935547,-0.5049996376037598,-1.6100000143051147,-1.7799999713897705,-0.3100004196166992,2,-0.04664718600736417,-1.2000047683761295,10.40999984741211,1.7368230847609056,10.479999542236328,-1.1333367241839438,10.369999885559082,-0.04664718600736417
3956,2016-03-24,10.239999771118164,10.260000228881836,10.050000190734863,10.140000343322754,1766100.0,-0.0048591050456970875,1.999993188057302,-2.499988079059565,64.0000087193175,68.05280553443062,0.0594275823855277,-0.2520297189631471,-1.2051925612161583,-1.40633434574616,37.10498548988599,0.23999977111816406,0.4248397581323058,0.1749997615814216,-0.40300035127125255,0.7529998744340958,-0.11400029484491547,0.4639998180077587,0.2800006866455078,40.425419667188145,-33.49538024685328,0.2890000564263373,3,0.045000553131103516,-0.4549994468688965,-1.5599998235702515,-1.7299997806549072,-0.48999977111816406,3,-0.005859322976902059,1.0000000000000198,10.289999961853027,-1.2000047683761295,10.40999984741211,1.7368230847609056,10.479999542236328,-0.005859322976902059
3957,2016-03-28,10.1899995803833,10.260000228881836,10.130000114440918,10.239999771118164,2036400.0,-0.004882831235591301,1.8888559227745223,-0.500004768398867,50.724620654815816,65.48781437277118,0.10652044428631413,-0.15898775885794336,-1.1177578969115345,-1.3384889800766633,37.74765881858811,0.13000011444091797,0.43162025031768714,0.09249958992004359,-0.4318093762667896,0.6168085561068768,-0.169654893173373,0.3546540730134602,0.3206008720397957,29.78708725709219,-39.52697627743482,0.2621544830934166,3,0.0950007438659668,-0.4049992561340332,-1.3749994039535522,-1.604999303817749,-0.5399999618530273,0,-0.023552480961842814,1.999993188057302,10.239999771118164,1.0000000000000198,10.289999961853027,-1.2000047683761295,10.40999984741211,-0.023552480961842814
3958,2016-03-29,10.3100004196167,10.380000114440918,10.039999961853027,10.109999656677246,3000000.0,0.01177633407016132,1.0,-4.0,70.08549655902624,65.59620602440403,-0.006305036051632129,-0.23097409557647453,-1.1997699267909319,-1.4427994291661221,38.35134838097766,0.3400001525878906,0.4181625266865421,0.17450041770934988,-0.2894176493322824,0.6384184847509822,-0.057458615811466274,0.406459451230166,0.19138802757263207,57.44687326892992,-14.28758519581531,0.23195903352081598,3,-0.03000020980834961,-0.505000114440918,-1.4950002431869507,-1.7250001430511475,-0.8300008773803711,1,-0.033947659284648046,1.8888559227745223,10.1899995803833,1.999993188057302,10.239999771118164,1.0000000000000198,10.289999961853027,-0.033947659284648046
3959,2016-03-30,10.31999969482422,10.399999618530273,10.199999809265137,10.199999809265137,2678700.0,0.0009698617653299824,-2.3333333333333335,0.5999971389879736,69.56523181361692,65.66485525229517,-0.0007014210977462909,-0.2066773659888188,-1.163466215398147,-1.439285958437317,38.5972761206116,0.19999980926513672,0.3752626850901084,0.15599970817566167,-0.2772207350454199,0.5892201513967432,-0.06061051343487911,0.37260992978620244,0.16293321295165875,77.77777777777827,3.157982414451297,0.21661022161054116,3,-0.03999948501587092,-0.5149993896484393,-1.504999518394472,-1.7349994182586688,-0.7699995040893572,2,0.005813994320832183,1.0,10.3100004196167,1.8888559227745223,10.1899995803833,1.999993188057302,10.239999771118164,0.005813994320832183
3960,2016-03-31,10.3100004196167,10.489999771118164,10.300000190734863,10.31999969482422,5217800.0,-0.0009689220448849678,-11.666751438471564,-0.08332737286318502,65.04859582734184,65.19112163168175,0.017398145735828763,-0.1765912121749551,-1.09536459604238,-1.416812594063174,38.80790348154631,0.18999958038330078,0.33088159543604156,0.12750039100646937,-0.29695584004820397,0.5519566220611427,-0.0847277245208673,0.33972850653380604,-0.2700004577636719,60.00012715662941,-14.53807723187655,0.21222811552733659,3,-0.03000020980834961,-0.505000114440918,-1.4950002431869507,-1.7250001430511475,-0.7400007247924787,3,0.012609035448655659,-2.3333333333333335,10.31999969482422,1.0,10.3100004196167,1.8888559227745223,10.1899995803833,0.012609035448655659
3961,2016-04-01,9.9399995803833,10.039999961853027,9.739999771118164,9.829999923706056,8303900.0,-0.03588756781516733,-1.0689671048088212,-11.000762994752279,34.82140728403519,61.20382380376878,0.37511270819526565,0.21548376818054038,-0.6748762149179601,-1.0376399337557878,38.17333843480311,0.5700006484985352,0.29571691025157776,-0.24950041770935094,-0.6514155795731167,0.1524147441544148,-0.4504579986412338,-0.04854283677746807,0.5500001907348633,26.666641235351562,-43.210573601471935,0.20095758093188296,4,0.1900005340576172,-0.03499937057495117,-1.1249994039535522,-1.354999303817749,-0.2799997329711914,4,0.0040241412013706235,-11.666751438471564,10.3100004196167,-2.3333333333333335,10.31999969482422,1.0,10.3100004196167,0.0040241412013706235
3962,2016-04-04,9.619999885559082,10.0,9.56999969482422,9.949999809265137,4192400.0,-0.0321931296109651,-1.0000000000000082,-3.000008669793621,27.464762719639168,56.55411044727347,0.6454084311789057,0.5536296996758452,-0.31351403694144686,-0.7134295130320254,37.84921456634855,0.4300003051757795,0.24718305151106712,-0.5630001068115238,-0.9977099715090727,-0.12829024211397488,-0.7803550391602982,-0.34564517446274934,0.869999885559082,5.434802890047397,-59.474849185129074,0.21735493234877423,4,0.4200000762939453,0.37000036239624023,-0.7799996137619019,-1.0349996089935303,0.11999988555908203,0,0.01351352557041774,-1.0689671048088212,9.9399995803833,-11.666751438471564,10.3100004196167,-2.3333333333333335,10.31999969482422,0.01351352557041774
3963,2016-04-05,10.880000114440918,10.93000030517578,10.550000190734863,10.739999771118164,20773200.0,0.1309771563275448,2.1666580571328984,-0.424243562696876,62.50000000000001,56.467792477456676,-0.6167417216528577,-0.6856030414347494,-1.5189143405091308,-1.961849428030412,37.62018372710264,1.3100004196166974,0.22703548638767757,0.6615001201629642,0.1267979728047468,1.1962022675211816,0.3941490464838555,0.9288511938420729,-1.3100004196166974,96.32351703710364,32.1847319636138,0.26735107367910876,4,-0.630000114440918,-0.6599998474121094,-1.8849998712539673,-2.294999837875366,-1.1599998474121112,1,-0.11305151497912913,-1.0000000000000082,9.619999885559082,-1.0689671048088212,9.9399995803833,-11.666751438471564,10.3100004196167,-0.11305151497912913
3964,2016-04-06,10.90999984741211,11.0,10.609999656677246,10.989999771118164,9489600.0,0.0027573283690844885,6.799977111903718,-0.5714266251592292,62.21373378934999,56.26931748523806,-0.6351506186786633,-0.6654488494425372,-1.4928398164662013,-1.9772624179997056,37.7240334348676,0.3900003433227539,0.19474561002873614,0.637999868392944,0.05117607439161276,1.2248236623942752,0.34458797139227926,0.9314117653936087,-1.3400001525878888,93.7062843789514,30.14190855813458,0.29341189700066517,4,-0.625,-0.6349997520446777,-1.7549996376037598,-2.3249995708465576,-1.3999996185302734,2,-0.13107244043774968,2.1666580571328984,10.880000114440918,-1.0000000000000082,9.619999885559082,-1.0689671048088212,9.9399995803833,-0.13107244043774968
3965,2016-04-07,10.6899995803833,10.979999542236328,10.670000076293944,10.75,4231300.0,-0.02016501100877588,-5.200024795673924,0.7500059604701619,57.394352836090526,55.53535572043507,-0.39386226966585447,-0.4014489306789635,-1.222678874317138,-1.745083997200366,37.83349530988297,0.3099994659423846,0.15337292396448277,0.3769996166229248,-0.20613526916380387,0.9601345024096535,0.08543217372955958,0.66856705951629,-1.0627998733520485,78.32165360422123,14.633131323225342,0.2915674428933647,4,-0.4049997329711914,-0.41499948501586914,-1.4449996948242188,-2.0149996280670166,-1.169999122619629,3,-0.10664166832526312,6.799977111903718,10.90999984741211,2.1666580571328984,10.880000114440918,-1.0000000000000082,9.619999885559082,-0.10664166832526312
3966,2016-04-08,10.520000457763672,10.93000030517578,10.479999542236328,10.800000190734863,3030500.0,-0.01590263136507375,-1.4999933772904541,4.666629579591512,52.57733039911777,55.74121235869085,-0.20111785324954035,-0.20078982305627768,-0.9992693433431494,-1.5604185205518384,37.4950903719246,0.45000076293945135,0.1276703478874417,0.1810004711151123,-0.38960956343277786,0.7516105056630025,-0.10430454615883278,0.4663054883890574,-0.8378887390136693,66.43360560840402,6.2527150468718915,0.28530501727394486,4,-0.2350006103515625,-0.24500036239624023,-1.2400002479553223,-1.8100001811981201,-0.8200006484985352,4,-0.09030425110279905,-5.200024795673924,10.6899995803833,6.799977111903718,10.90999984741211,2.1666580571328984,10.880000114440918,-0.09030425110279905
3967,2016-04-11,10.6899995803833,10.880000114440918,10.539999961853027,10.609999656677246,2787600.0,0.016159611713150834,-2.0909201251918192,-0.2857142857142857,53.535356130122345,53.90230786659042,-0.32713500785804506,-0.3567907177199565,-1.1189066682577327,-1.7133364861353968,36.64432174750483,0.3599996566772461,0.11346871083931731,0.33049960136413503,-0.26028841759218935,0.9212876203204594,0.03510559188597284,0.6258936108422972,-0.9551723303832986,40.38458716942376,-15.252216000340255,0.29539400947816175,4,-0.4049997329711914,-0.41499948501586914,-1.3999993801116943,-1.979999303817749,-0.9600000381469727,0,-0.0963517093921401,-1.4999933772904541,10.520000457763672,-5.200024795673924,10.6899995803833,6.799977111903718,10.90999984741211,-0.0963517093921401
3968,2016-04-12,10.65999984741211,10.720000267028807,10.56999969482422,10.6899995803833,2196200.0,-0.002806336215975369,2.333305076663929,-0.37499701976491906,54.266213936932466,52.20241699140326,-0.27073773334007356,-0.3112452209716352,-1.0530072174532492,-1.6678533375677418,35.69761524742143,0.1500005722045863,0.1030816038849256,0.28049988746642995,-0.32305009856126965,0.8840498734941296,-0.021275105547420736,0.5822748804802806,-0.8745656874121082,34.61541283057624,-17.804895998555033,0.30177499301385013,4,-0.375,-0.375,-1.3324995040893555,-1.9499995708465576,-0.8599996566772461,1,-0.0863039483548671,-2.0909201251918192,10.6899995803833,-1.4999933772904541,10.520000457763672,-5.200024795673924,10.6899995803833,-0.0863039483548671
3969,2016-04-13,10.779999732971193,10.859999656677246,10.65999984741211,10.710000038146973,3027100.0,0.011257025072867632,-1.3529378765609397,-2.3333439298090046,58.36177541055215,51.45943694509329,-0.35606906705480945,-0.40806179142422216,-1.1375518328396907,-1.7695987673373264,34.80752704354629,0.19999980926513672,0.13062731829985808,0.372499799728395,-0.2515067332707748,0.9965063327275647,0.06049653322880921,0.6845030662279807,-0.9459829393711914,60.00003814697301,6.69749759333201,0.31200326649958504,4,-0.4949998855590838,-0.4949998855590838,-1.3324999809265154,-1.984999895095827,-1.050000190734865,2,-0.09833019408157517,2.333305076663929,10.65999984741211,-2.0909201251918192,10.6899995803833,-1.4999933772904541,10.520000457763672,-0.09833019408157517
3970,2016-04-14,10.460000038146973,10.739999771118164,10.229999542236328,10.68000030517578,7814700.0,-0.029684573539040526,2.0000084147932062,-3.14287465940044,53.43750642612997,53.527892405326035,-0.014029691272265055,-0.07704827305395767,-0.7767024145250865,-1.4327007262139233,33.11769495753983,0.5500001907348651,0.11543993418706222,0.04300012588501012,-0.5779702337860346,0.6639704855560549,-0.26748505395051225,0.3534853057205325,-0.5793439162909717,32.85717789003883,-21.162368104188218,0.31048517983552243,4,-0.17500019073486328,-0.17500019073486328,-0.9625003337860107,-1.6650002002716064,-0.5200004577636719,3,-0.09082216116640018,-1.3529378765609397,10.779999732971193,2.333305076663929,10.65999984741211,-2.0909201251918192,10.6899995803833,-0.09082216116640018
3971,2016-04-15,10.18000030517578,10.43000030517578,10.140000343322754,10.369999885559082,5593800.0,-0.026768616821228663,-1.1481518111014828,0.8636334080377458,49.85423786212192,56.0156118656019,0.33927245920602545,0.20644784940600225,-0.47760711157435587,-1.141889764129921,31.47467193261565,0.31999969482421875,0.09375594174804291,-0.23249959945678889,-0.8592329623565576,0.3942337634429798,-0.5458662809066741,0.08086708199309633,-0.2545704281940182,5.405401922298476,-49.54456495528504,0.31336668144988444,4,0.3899998664855975,0.1049995422363299,-0.6400005817413312,-1.3850004673004133,-0.25,4,-0.06483298896136047,2.0000084147932062,10.460000038146973,-1.3529378765609397,10.779999732971193,2.333305076663929,10.65999984741211,-0.06483298896136047
3972,2016-04-18,9.899999618530273,10.130000114440918,9.880000114440918,10.09000015258789,11158000.0,-0.027504978217254727,-1.1739173701756422,1.0000050193495833,44.289678128034204,53.99224276871681,0.7411028645372735,0.47371976329338317,-0.18233790712925213,-0.851638245348191,29.593126711827033,0.3000001907348615,0.07376283442814291,-0.4890002727508538,-1.1563722029680505,0.17837165746634298,-0.8226862378594522,-0.1553143076422554,1.1000003814697266,2.040766676657545,-50.42078095346704,0.33368596510859816,4,0.5400004386901855,0.38500022888183594,-0.3474998474121094,-1.1049997806549072,0.1100006103515625,0,-0.020202001714301865,-1.1481518111014828,10.18000030517578,2.0000084147932062,10.460000038146973,-1.3529378765609397,10.779999732971193,-0.020202001714301865
3973,2016-04-19,9.800000190734863,10.0,9.760000228881836,9.960000038146973,4254000.0,-0.010100952691779574,1.0,0.8421020930582743,42.93478443965244,51.850137285417084,0.750742038685587,0.5482735661507192,-0.056956261768005945,-0.7410670482567348,27.46085428528805,0.23999977111816406,0.12059939617829407,-0.5549997329711918,-1.2704090597155915,0.16040959377320796,-0.9127043963433916,-0.1972950695989919,1.1775998115539554,3.636362060041632,-43.7382197333416,0.35770466337220014,4,0.5699996948242188,0.4849996566772461,-0.18250012397766113,-0.9500000476837158,0.26000022888183594,1,-0.007142923177156146,-1.1739173701756422,9.899999618530273,-1.1481518111014828,10.18000030517578,2.0000084147932062,10.460000038146973,-0.007142923177156146
3974,2016-04-20,9.880000114440918,9.970000267028807,9.720000267028807,9.770000457763672,3549800.0,0.008163257362146625,-1.3809519484470603,-0.6874985098824595,44.266659681528566,50.391504712687976,0.5691208542951038,0.4495818222375565,-0.10657487521088527,-0.8081662994456558,25.248853364140672,0.25,0.21811610714506813,-0.4484998226165775,-1.1939639647331965,0.29696431950004154,-0.8212318936748879,-0.0757677515582671,1.0488958969116222,15.686267176664659,-28.848228797161667,0.37273207105830963,4,0.4450001716613752,0.4049997329711914,-0.24750018119812012,-1.015000104904173,0.26999950408935547,2,-0.008097158176053498,1.0,9.800000190734863,-1.1739173701756422,9.899999618530273,-1.1481518111014828,10.18000030517578,-0.008097158176053498
3975,2016-04-21,9.8100004196167,9.949999809265137,9.779999732971193,9.90999984741211,2014300.0,-0.007084989272611919,-1.1249903142937432,-0.909088544601753,48.11595252522125,49.89579606003281,0.5600618385305651,0.5078132022786264,-0.0015451692781116577,-0.724743646257858,23.27791947561654,0.17000007629394354,0.1397201412422877,-0.49449954032897914,-1.275254136531121,0.2862550558731627,-0.8848768384300492,-0.10412224222790911,1.046361847076417,12.676077148218692,-32.709178841551335,0.39037729810107047,4,0.48999977111816406,0.47499942779541016,-0.17750048637390137,-0.9450004100799543,0.2599992752075213,3,-0.008155033023280689,-1.3809519484470603,9.880000114440918,1.0,9.800000190734863,-1.1739173701756422,9.899999618530273,-0.008155033023280689
3976,2016-04-22,10.18000030517578,10.4399995803833,9.949999809265137,9.949999809265137,7376700.0,0.0377166024192217,-3.2608583879621684,-2.300018119915677,58.00001253401552,50.391868993798724,0.15283303315748853,0.14028006598627663,-0.3276248229447294,-1.0828648816833155,22.08027004040295,0.6299991607666016,0.062025018641438834,-0.12149968147278045,-0.9037574335111405,0.6607580705655796,-0.5126285574919613,0.26962919454640044,0.6081802415374788,63.88895511633498,12.894620138250609,0.3911288760191802,4,0.10999965667724787,0.1049995422363299,-0.517500162124632,-1.2850000858306867,0.04999923706054865,4,-0.023575708997813694,-1.1249903142937432,9.8100004196167,-1.3809519484470603,9.880000114440918,1.0,9.800000190734863,-0.023575708997813694
3977,2016-04-25,9.949999809265137,10.229999542236328,9.920000076293944,10.18000030517578,3628700.0,-0.02259336827266145,-1.137927632552512,-1.0,31.17406312017853,47.82607445860384,0.2981827806591646,0.3703674107729693,-0.04999073191411796,-0.8441186389195199,20.7876228862103,0.3099994659423846,0.002538331857820708,-0.33950018882751465,-1.13618994486888,0.4571895672138506,-0.7378450668481964,0.0588446891931671,0.7740899206670537,31.94441133072149,-12.766013156721481,0.3983448780206824,4,0.3400001525878906,0.33500003814697266,-0.2499997615814209,-1.054999589920044,0.3000001907348633,0,-0.0020100004495210433,-3.2608583879621684,10.18000030517578,-1.1249903142937432,9.8100004196167,-1.3809519484470603,9.880000114440918,-0.0020100004495210433
3978,2016-04-26,9.960000038146973,10.100000381469727,9.960000038146973,9.979999542236328,3403700.0,0.0010050481480938789,-13.000381479185542,0.08695417812110046,30.612232187586727,44.742791878274346,0.1994161251314157,0.3507866024847477,-0.017706638669441332,-0.8535291062005399,19.134194593217796,0.15000057220458984,-0.031940018381122925,-0.31199994087219274,-1.1220576565587805,0.49805777481439506,-0.7170287987154857,0.09302891697110027,0.7038443240110155,33.3333333333335,-4.965486889358559,0.4050288578432939,4,0.26999998092651367,0.3249998092651367,-0.25999999046325684,-1.0649998188018799,0.3199996948242205,1,0.005020099452144766,-1.137927632552512,9.949999809265137,-3.2608583879621684,10.18000030517578,-1.1249903142937432,9.8100004196167,0.005020099452144766
3979,2016-04-27,10.380000114440918,10.390000343322754,9.920000076293944,9.920000076293944,6272600.0,0.04216868219732306,-1.043479252402318,-23.0005722187784,44.1509484209299,43.71095209991878,-0.31658293638030344,-0.06797292315420833,-0.40611149127149204,-1.2732055700641105,17.59233719595886,0.47000026702881037,-0.07687545399356566,0.10500011444091761,-0.7062496286678979,0.9162498575497331,-0.30062475711348924,0.5106249859953245,0.22721360200931962,90.90916972516831,55.29055790728053,0.4056248715544075,4,-0.3000001907348633,-0.0950002670288086,-0.5849997997283936,-1.4199998378753662,-0.21000003814697443,2,-0.03082848663739679,-13.000381479185542,9.960000038146973,-1.137927632552512,9.949999809265137,-3.2608583879621684,10.18000030517578,-0.03082848663739679
3980,2016-04-28,10.4399995803833,10.880000114440918,10.260000228881836,10.359999656677246,9517300.0,0.005780295306443195,-3.428589918256131,0.17391286319957638,48.425178372902714,43.55216771222776,-0.42434190732048727,-0.1240963001329991,-0.43896994505294984,-1.3253440303517916,16.095656976736393,0.619999885559082,-0.1251544238982305,0.15849962234497106,-0.6560075305570159,0.973006775246958,-0.2487539541060233,0.5657531987959654,-0.719999313354494,54.16661285692014,21.51867392680584,0.40725357645099386,4,-0.1399993896484375,-0.1549997329711914,-0.5599994659423828,-1.479999303817749,-0.42999935150146484,3,-0.027777775240330094,-1.043479252402318,10.380000114440918,-13.000381479185542,9.960000038146973,-1.137927632552512,9.949999809265137,-0.027777775240330094
3981,2016-04-29,9.979999542236328,10.479999542236328,9.90999984741211,10.40999984741211,10192900.0,-0.04406130810688058,1.0,-5.375008940705243,37.45582514931075,42.79285071459182,0.0048103917306629995,0.35737698887355407,0.04403022667719725,-0.862313448924791,16.613230623617937,0.5699996948242188,-0.21488544970375223,-0.3035004138946533,-1.1146664398692483,0.5076656120799417,-0.7090834268819499,0.10208259909264328,-0.23679927825927827,7.2164613973389535,-23.442721818619695,0.4055830129872971,4,0.32000064849853516,0.30500030517578125,0.0475008487701416,-1.0199992656707764,0.12000083923339844,4,0.009018051775153246,-3.428589918256131,10.4399995803833,-1.043479252402318,10.380000114440918,-13.000381479185542,9.960000038146973,0.009018051775153246
3982,2016-05-02,9.75,10.010000228881836,9.68000030517578,9.920000076293944,5410200.0,-0.023046047373343814,-1.1290354336764385,0.3953487340536855,34.98349481805272,41.90937408996963,0.23612605874516213,0.629911043777378,0.2987000474935808,-0.6281949666349043,17.527078233799394,0.32999992370605646,-0.2767534252833048,-0.5399999618530273,-1.330602515020825,0.25060259131477025,-0.9353012384369261,-0.14469868526912855,1.130000114440918,5.833308829197837,-23.320579198327682,0.39530127658389874,5,0.5300002098083496,0.5349998474121094,0.2850003242492676,-0.7899997234344482,0.4300003051757795,0,0.04923072228064895,1.0,9.979999542236328,-3.428589918256131,10.4399995803833,-1.043479252402318,10.380000114440918,0.04923072228064895
3983,2016-05-03,9.649999618530273,9.90999984741211,9.600000381469727,9.850000381469727,5548900.0,-0.01025644938151038,-1.0666683620919852,1.1764745481268846,31.229229459481942,40.46077073196445,0.34934901938073715,0.6672482965214304,0.41820402205369334,-0.5139173352962878,16.260269972105235,0.3099994659423828,-0.3106033476309378,-0.5785003185272224,-1.367217342628729,0.2102167055742843,-0.9728588305779766,-0.18414180647646816,1.2060004997253415,3.906191210250213,-20.46409056256127,0.39435851205075334,5,0.5900006294250488,0.6350002288818359,0.38500070571899414,-0.6899993419647217,0.6100006103515625,1,0.06217620779150956,-1.1290354336764385,9.75,1.0,9.979999542236328,-3.428589918256131,10.4399995803833,0.06217620779150956
3984,2016-05-04,9.479999542236328,9.720000267028807,9.420000076293944,9.630000114440918,4054200.0,-0.01761658891338247,-1.2222277166522146,0.75,32.86712214068564,38.76645624479382,0.5103061859777949,0.7637828887819254,0.6074239131523846,-0.32808853960590056,14.647143837134912,0.3000001907348633,-0.3048152688238339,-0.6770003795623776,-1.4648582019088803,0.11085744278412513,-1.070929290735629,-0.2830714683891262,1.325760586547851,4.109552354432514,-18.394590939510124,0.39392891117325146,5,0.6700005531311035,0.7300004959106445,0.5625007152557373,-0.5199992656707764,0.3400001525878924,2,0.0843882098485993,-1.0666683620919852,9.649999618530273,-1.1290354336764385,9.75,1.0,9.979999542236328,0.0843882098485993
3985,2016-05-05,9.550000190734863,9.579999923706056,9.34000015258789,9.510000228881836,4732200.0,0.007384035008299428,3.8000228883144267,-0.2666653951057621,38.11320795457777,36.55681129152296,0.44650024361479446,0.6366380842686681,0.5504380569605765,-0.38408778828368284,12.963713616163933,0.23999977111816584,-0.2827934695501835,-0.5499997615814216,-1.3404426569049086,0.24044313374206538,-0.9452212092431651,-0.1547783139196781,1.172614334899901,18.421065840371565,-5.987939355648557,0.39522144766174394,5,0.559999942779541,0.619999885559082,0.49250006675720215,-0.5899999141693115,0.15999984741210938,3,0.06492145268861726,-1.2222277166522146,9.479999542236328,-1.0666683620919852,9.649999618530273,-1.1290354336764385,9.75,0.06492145268861726
3986,2016-05-06,9.56999969482422,9.56999969482422,9.43000030517578,9.479999542236328,2563800.0,0.0020941888680547915,2.1110922731318174,2.2500059604702063,43.09623414266655,37.881496960688295,0.36975634924467116,0.5710982144167911,0.5420197891931036,-0.38679368465068364,11.8253698743511,0.13999938964844105,-0.2713359455555846,-0.48250021934509135,-1.2808108879356759,0.3158104492454932,-0.8816555536403836,-0.08334488504979909,1.0420056809667937,34.32828597700391,6.796974692974985,0.39915533429529243,5,0.5400004386901838,0.6000003814697248,0.4725005626678449,-0.6099994182586688,0.34000015258788885,4,0.045977068765799656,3.8000228883144267,9.550000190734863,-1.2222277166522146,9.479999542236328,-1.0666683620919852,9.649999618530273,0.045977068765799656
3987,2016-05-09,9.65999984741211,10.0,9.56999969482422,9.859999656677246,4059000.0,0.009404404959026724,-1.2631588193515637,-2.2222163353536626,47.05881645817397,39.708895212975776,0.2618276231880934,0.42159180627027837,0.4652078491579399,-0.4557675633411282,10.896013737519013,0.4300003051757795,-0.2708532188073498,-0.3410000801086426,-1.0979719063961202,0.41597174617883503,-0.7194859932523823,0.037485833035097116,0.8502451105226552,48.48481345548074,17.19024267510715,0.3784859131437391,5,0.4500002861022949,0.5100002288818359,0.3575003147125244,-0.6999995708465576,0.38000011444091797,0,0.04554871024925444,2.1110922731318174,9.56999969482422,3.8000228883144267,9.550000190734863,-1.2222277166522146,9.479999542236328,0.04554871024925444
3988,2016-05-10,9.739999771118164,9.890000343322754,9.56999969482422,9.890000343322754,2617300.0,0.008281565731855123,3.2666590373012157,0.7500035762820971,47.05881645817397,40.03199166155845,0.16465394727550375,0.2836781574683016,0.3992752698915396,-0.5172559813096669,9.916434040242203,0.3200006484985334,-0.3412123064620367,-0.21500015258789062,-0.9128615960403028,0.48286129086452156,-0.5639308743140958,0.13393056913831458,0.6766256023888513,60.60601681935093,26.207833177997976,0.34893072172620576,5,0.37000036239624023,0.43000030517578125,0.27500033378601074,-0.7799994945526123,0.5700006484985352,1,0.04517459388062206,-1.2631588193515637,9.65999984741211,2.1110922731318174,9.56999969482422,3.8000228883144267,9.550000190734863,0.04517459388062206
3989,2016-05-11,9.720000267028807,9.8100004196167,9.649999618530273,9.6899995803833,1899100.0,-0.00205333722375034,-1.9090893327784713,-0.20000381468270192,48.068666190238766,39.99237919681801,0.09072799772056683,0.2320929602999957,0.4269521825334621,-0.48378283310686676,8.575108869856695,0.16000080108642578,-0.3048153866986105,-0.18199968338012873,-0.7681055715471086,0.4041062047868511,-0.47505262746361865,0.11105326070336119,0.6104950888046794,57.57578822645408,19.58596593480943,0.2930529440834903,5,0.18999958038330256,0.4499998092651385,0.5149998664855975,-0.3650000095367414,0.30000019073486506,2,0.055555550104742446,3.2666590373012157,9.739999771118164,-1.2631588193515637,9.65999984741211,2.1110922731318174,9.56999969482422,0.055555550104742446
3990,2016-05-12,9.510000228881836,9.800000190734863,9.390000343322754,9.760000228881836,2306300.0,-0.021604941602657357,1.4848481345548075,-8.33314260283602,34.562210766411354,39.670866487606965,0.17314218989630525,0.3871200517279618,0.6362225104939689,-0.25995645790602495,8.321426398443547,0.4099998474121094,-0.2727306108729337,-0.34449973106384313,-0.8929703769348922,0.20397091480720597,-0.6187350539993677,-0.07026440812831858,0.7412555106920031,19.672123458681646,-14.42027838107439,0.2742353229355248,5,0.16499996185302734,0.6499996185302734,0.7699997425079346,0.004999637603759766,0.630000114440918,3,0.03259720909374075,-1.9090893327784713,9.720000267028807,3.2666590373012157,9.739999771118164,-1.2631588193515637,9.65999984741211,0.03259720909374075
3991,2016-05-13,9.520000457763672,9.68000030517578,9.449999809265137,9.550000190734863,2844600.0,0.001051548753013165,-1.7058717932895184,0.11999893188476562,38.9743745240798,40.11429756605442,0.10172674648057445,0.3427099819038695,0.630107019193094,-0.257528536922095,8.315482639227257,0.23000049591064275,-0.3146952159722787,-0.3014995098114017,-0.846921545699086,0.2439225260762825,-0.574210527755243,-0.028788491867560495,0.6583548348512913,21.311506165273418,-12.513412502051036,0.27271101794384167,5,0.14999961853027344,0.6149997711181641,0.7599995136260986,-0.005000591278076172,0.5699996948242188,4,0.01995793815622715,1.4848481345548075,9.510000228881836,-1.9090893327784713,9.720000267028807,3.2666590373012157,9.739999771118164,0.01995793815622715
3992,2016-05-16,9.699999809265137,9.760000228881836,9.529999732971193,9.550000190734863,2890500.0,0.01890749399646019,-1.4210510465291637,-5.000031789426837,43.86791604063015,41.51859607507089,-0.096230691026852,0.15490073772187074,0.45777601054080286,-0.4236075430216797,8.706100372436529,0.23999977111816406,-0.3779855267815133,-0.11150016784668004,-0.6581944986704045,0.4351941629770444,-0.38484733325854315,0.16184699756518306,0.41128707214766,61.99989318847656,26.9514818322672,0.2733471654118626,5,-0.029999732971191406,0.4100003242492676,0.5800001621246338,-0.18499994277954102,0.5200004577636701,0,0.021649488894462277,-1.7058717932895184,9.520000457763672,1.4848481345548075,9.510000228881836,-1.9090893327784713,9.720000267028807,0.021649488894462277
3993,2016-05-17,9.729999542236328,9.899999618530273,9.600000381469727,9.710000038146973,2935500.0,0.003092756037225586,-1.5000059604938467,0.13333036633902573,31.213840967787277,41.334898166971065,-0.12704967293363367,0.12583970880580964,0.42241139523365057,-0.4414468926726016,8.939072815596525,0.2999992370605469,-0.3718306192969578,-0.07800040245056117,-0.6258997122922931,0.4698989073911708,-0.35195005737142715,0.1959492524703048,0.31958440087047535,66.66660433492342,37.086198694741256,0.273949654920866,5,-0.05999946594238281,0.38000059127807617,0.5500004291534424,-0.21499967575073242,0.6800003051757812,1,0.03186027072982256,-1.4210510465291637,9.699999809265137,-1.7058717932895184,9.520000457763672,1.4848481345548075,9.510000228881836,0.03186027072982256
3994,2016-05-18,9.800000190734863,10.050000190734863,9.5600004196167,9.68000030517578,3023400.0,0.007194311592171543,-1.722223546771147,6.000143054694667,31.60921052198877,40.612231785572284,-0.16414639286920796,0.05221548157928879,0.35838717730174885,-0.5029080999765014,9.212336727817357,0.48999977111816406,-0.33480028307794285,-0.003999757766724343,-0.5508529233611394,0.5428534078276908,-0.277426340563931,0.2694268250304823,-0.46000003814697266,62.12120336387018,34.17809032396083,0.2734265827972073,5,-0.07999992370605469,0.309999942779541,0.4849996566772461,-0.21000003814697266,-0.0200004577636701,2,0.052040838668962586,-1.5000059604938467,9.729999542236328,-1.4210510465291637,9.699999809265137,-1.7058717932895184,9.520000457763672,0.052040838668962586
3995,2016-05-19,9.729999542236328,9.920000076293944,9.649999618530273,9.75,3976400.0,-0.007142923177156146,-1.9999999999999802,-0.16667064031343878,40.74074335713044,40.350510587179386,-0.07367547399851482,0.122179571510598,0.4327069347426704,-0.42596575245288193,9.500368161410101,0.2700004577636701,-0.27665158891382724,-0.07000036239623952,-0.6178381937368158,0.47783746894433676,-0.34391927806652767,0.20391855327404862,-0.3757993888854987,46.66659249204477,15.436552903431867,0.2739189156702879,5,-0.009999275207519531,0.38000059127807617,0.5550003051757812,-0.06999969482421875,-0.6099996566772461,3,0.029804823141922787,-1.722223546771147,9.800000190734863,-1.5000059604938467,9.729999542236328,-1.4210510465291637,9.699999809265137,0.029804823141922787
3996,2016-05-20,9.9399995803833,10.010000228881836,9.8100004196167,9.850000381469727,6322300.0,0.021582738748896935,-1.3529510762550698,-4.499856952126645,57.142836655774715,41.47095727580169,-0.25219230004358906,-0.11249004574408694,0.22536434156669927,-0.6256567469368726,9.74569743973477,0.2800006866455078,-0.20648337450573884,0.15199971199035645,-0.3707298572758777,0.6747292812565906,-0.10936507264275974,0.41336449662347263,-0.5718834262847903,78.8460550929831,42.56923709015505,0.261364784633117,5,-0.2199993133544922,0.17000055313110352,0.3450002670288086,-0.2799997329711914,-0.7100000381469727,4,0.020120801949947476,-1.9999999999999802,9.729999542236328,-1.722223546771147,9.800000190734863,-1.5000059604938467,9.729999542236328,0.020120801949947476
3997,2016-05-23,9.93000030517578,10.079999923706056,9.90999984741211,9.9399995803833,5205900.0,-0.0010059633430221648,-5.799977111903789,-0.11110404679405604,61.290352351961175,43.05223904177805,-0.22335378709352938,-0.10968975727896968,0.22893305075295878,-0.6064196094543082,10.152261476879511,0.1700000762939471,-0.159477128793581,0.14300041198730362,-0.3784993698112533,0.6645001937858606,-0.11774947891197485,0.4037503028865821,-0.5482464703445427,71.15389200361605,29.510817919260106,0.2607498908992786,5,-0.19500017166137518,0.17999982833862482,0.4974997043609637,-0.2700004577636701,-0.4900007247924787,0,0.016112773665144298,-1.3529510762550698,9.9399995803833,-1.9999999999999802,9.729999542236328,-1.722223546771147,9.800000190734863,0.016112773665144298
3998,2016-05-24,10.010000228881836,10.039999961853027,9.90999984741211,9.960000038146973,3366100.0,0.00805638683257226,1.3636458215929879,-5.000381497376317,73.04351575885127,45.827222327179435,-0.29170201991509437,-0.1957899829273959,0.1439443252224688,-0.6734292639303519,10.580796739784692,0.13000011444091797,-0.12747507434439953,0.22050032615661586,-0.30495580753972185,0.7459564598529536,-0.042227740691552995,0.4832283930047847,-0.6003165504956058,86.53850738823172,38.489235356121505,0.262728066848169,5,-0.27500009536743164,0.09999990463256836,0.35249972343444824,-0.35000038146972656,-0.48000049591064275,1,0.020979024310215033,-5.799977111903789,9.93000030517578,-1.3529510762550698,9.9399995803833,-1.9999999999999802,9.729999542236328,0.020979024310215033
3999,2016-05-25,10.0600004196167,10.15999984741211,9.899999618530273,10.029999732971193,3946200.0,0.004995023935224108,1.2608760552634635,0.6000114440481058,72.56639856864344,50.04990986076078,-0.3222939127021114,-0.2856377437924227,0.09072299657563931,-0.7109745773823803,10.427633283404669,0.26000022888183594,-0.11033296684282767,0.28650050163269114,-0.1793557545922546,0.7523567578576369,0.053572373520218264,0.519428629745164,-0.6235040914176757,80.3922778594322,27.41399726150378,0.2329281281124727,5,-0.25500059127807617,0.04999971389770508,0.2674994468688965,-0.40000057220458984,-0.530000686645506,2,0.0347911941547161,1.3636458215929879,10.010000228881836,-5.799977111903789,9.93000030517578,-1.3529510762550698,9.9399995803833,0.0347911941547161
4000,2016-05-26,10.149999618530273,10.199999809265137,10.050000190734863,10.109999656677246,8219200.0,0.008946242063576637,1.1428464383757604,1.3333015449171113,74.16668653490044,53.96016675085196,-0.3486235506250477,-0.42001116677456807,-0.0031298567851081316,-0.7875497786317034,9.315365038193896,0.14999961853027344,-0.09523272507132674,0.39099969863891637,0.0005397889526612687,0.7814596083251715,0.1957697437957897,0.586229653482043,-0.6700930791784643,87.17941820885011,30.52667694626892,0.1952299548431274,5,-0.2849998474121094,-0.03999948501586914,0.1550004482269287,-0.48999977111816406,-0.7799997329711914,3,-0.03645319206550435,1.2608760552634635,10.0600004196167,1.3636458215929879,10.010000228881836,-5.799977111903789,9.93000030517578,-0.03645319206550435
4001,2016-05-27,10.06999969482422,10.260000228881836,10.039999961853027,10.149999618530273,3778600.0,-0.007881766178591931,-2.142874659400545,-1.9999999999999556,67.22690422534313,56.555609882486735,-0.20383734070586002,-0.3509145135481422,0.07200735236413536,-0.6899839724608281,9.225953384603343,0.2200002670288086,-0.08204520871373155,0.3064997673034693,-0.09655566721517772,0.7095552018221163,0.1049720500441449,0.5080274845627937,-0.5324856938793445,47.22216335353756,-10.0315184706404,0.20152771725932359,5,-0.15999937057495295,0.04000043869018377,0.2225003242492658,-0.40999984741211115,-0.6300001144409197,4,-0.09433960655961282,1.1428464383757604,10.149999618530273,1.2608760552634635,10.0600004196167,1.3636458215929879,10.010000228881836,-0.09433960655961282
4002,2016-05-31,10.229999542236328,10.289999961853027,9.520000457763672,9.550000190734863,4917100.0,0.015888763878944667,-1.0810830664544524,-8.500000000000188,69.2913515908357,60.78644439615879,-0.31374403564604236,-0.49867766229163735,-0.09432002970222797,-0.8238046496294888,9.0758359167672,0.7699995040893555,-0.009597545986279599,0.44249963760375977,-0.011157933260269814,0.8961572084677893,0.21567085217174586,0.6693284230357737,0.030000686645507812,92.20773269358672,33.91666593645304,0.22682878543201462,5,-0.3249993324279785,-0.11999940872192383,0.057500362396240234,-0.5699996948242188,-0.45999908447265625,1,-0.09775171502905022,-2.142874659400545,10.06999969482422,1.1428464383757604,10.149999618530273,1.2608760552634635,10.0600004196167,-0.09775171502905022
4003,2016-06-01,10.25,10.260000228881836,10.130000114440918,10.1899995803833,2125200.0,0.0019550790477649294,2.249967217804904,0.08823599534943082,70.8661393671656,65.14832537895622,-0.2818666542911199,-0.4968991190079102,-0.12409223536382541,-0.8185212300362501,9.119819055444422,0.13000011444091797,0.053675183834727136,0.4325000762939446,-0.06051954470114751,0.9255196972890367,0.18599026579639855,0.6790098867914907,-0.7299995422363281,94.80519641368684,34.919028251644974,0.24650981049754644,6,-0.3449997901916504,-0.1399998664855957,0.03749990463256836,-0.5900001525878906,-0.25,2,-0.079024431182117,-1.0810830664544524,10.229999542236328,-2.142874659400545,10.06999969482422,1.1428464383757604,10.149999618530273,-0.079024431182117
4004,2016-06-02,10.279999732971193,10.3100004196167,10.15999984741211,10.1899995803833,2437900.0,0.002926803216701801,-1.0000127156898897,1.4999920527696393,85.32110412818794,70.1016987979626,-0.26442523702796805,-0.4889611321695053,-0.16145994434947752,-0.8242429975715684,9.66442663441454,0.15000057220458984,0.0987324543109942,0.4224997997283957,-0.0848305084490999,0.9298301079058913,0.16883464563964878,0.6761649538171426,-0.7599992752075213,96.20244454504324,29.939412984148206,0.25366515408874735,6,-0.36499929428100764,-0.16999959945678889,-0.02249979972839533,-0.6199998855590838,-0.2799997329711932,3,-0.07295720033868425,2.249967217804904,10.25,-1.0810830664544524,10.229999542236328,-2.142874659400545,10.06999969482422,-0.07295720033868425
4005,2016-06-03,10.170000076293944,10.300000190734863,10.100000381469727,10.260000228881836,2375800.0,-0.010700355985851506,1.3529378765609397,-1.0,77.31093985914436,72.34259915389256,-0.09548958250117856,-0.34797175521349466,-0.05638983416969445,-0.6919552491313841,10.119378578492473,0.19999980926513672,0.16760894972739848,0.2815001487731923,-0.22247446471409305,0.7854747622604776,0.029512842029548736,0.5334874555168359,-0.6183996200561506,82.27843669835498,9.902645132428475,0.2519873067436427,6,-0.254999637603758,-0.05999994277953924,0.012499809265138495,-0.4600000381469709,-0.11999988555908025,4,-0.06293022011028082,-1.0000127156898897,10.279999732971193,2.249967217804904,10.25,-1.0810830664544524,10.229999542236328,-0.06293022011028082
4006,2016-06-06,10.010000228881836,10.199999809265137,9.989999771118164,10.18000030517578,3522100.0,-0.01573253158424881,1.0000090826521344,1.8888865341414256,63.24789111476456,72.56010346087072,0.08435490529572398,-0.16160351397526007,0.09833152017276703,-0.5129261695131593,10.619843855410412,0.21000003814697266,0.23125599501086747,0.09950027465820277,-0.38392921814741854,0.5829297674638241,-0.14221447174460877,0.3412150210610143,-0.4280637741088871,62.025290478346164,-11.181196675856441,0.2417147464028108,6,-0.09499979019165039,-0.10000038146972656,0.2824997901916504,-0.18000030517578125,0.0,0,-0.0639360967721222,1.3529378765609397,10.170000076293944,-1.0000127156898897,10.279999732971193,2.249967217804904,10.25,-0.0639360967721222
4007,2016-06-07,10.100000381469727,10.140000343322754,10.039999961853027,10.06999969482422,3627600.0,0.008991024028971895,-1.2222269317170347,-0.17647454812686367,65.04069011931009,71.67090061203281,0.023473740268473264,-0.22867401204880977,0.005601755262929942,-0.5801468033172839,10.372308738801417,0.13000011444091797,0.28241593339912363,0.16750040054321325,-0.3079106545854824,0.6429114556719089,-0.07020512702113457,0.40520592810756106,-0.4889413681030277,34.37512107168934,-38.02036070487289,0.2377055275643479,6,-0.18499994277954102,-0.27500009536743164,0.19249963760375977,-0.07500028610229492,-0.010000228881835938,1,-0.06534661150085863,1.0000090826521344,10.010000228881836,1.3529378765609397,10.170000076293944,-1.0000127156898897,10.279999732971193,-0.06534661150085863
4008,2016-06-08,10.18000030517578,10.220000267028807,10.050000190734863,10.09000015258789,4548200.0,0.00792078422618947,1.0000000000000209,2.999936423167516,65.32259987248429,70.86603409023733,-0.03338667610946189,-0.28882842950268994,-0.08012303094210438,-0.6374691108937647,10.0629433484622,0.17000007629394354,0.2956449956463061,0.22550029754638423,-0.25311491876152026,0.7041155138542887,-0.013807310607568013,0.4648079057003365,-0.5409836355590798,59.37504656603381,-13.728515327654826,0.2393076081539526,6,-0.2649998664855939,-0.35500001907348455,0.10249972343445002,-0.15500020980834783,-0.18000030517577947,2,-0.04027503291956214,-1.2222269317170347,10.100000381469727,1.0000090826521344,10.010000228881836,1.3529378765609397,10.170000076293944,-0.04027503291956214
4009,2016-06-09,10.260000228881836,10.300000190734863,9.949999809265137,9.949999809265137,3246400.0,0.00785853843888229,-1.2580639207036262,3.444443267070809,71.20005981454433,70.53640889908667,-0.09167360508476641,-0.3439322173426014,-0.16535860115247303,-0.6904235430542691,9.8092670124608,0.35000038146972656,0.30794260656115746,0.2785002231597904,-0.20531243174975167,0.7623128780693325,0.036593895705019364,0.5204065506145614,-0.5941442092651368,88.5714519266925,11.622969894249636,0.24190632745477134,6,-0.3449997901916504,-0.434999942779541,0.002499818801879883,-0.2350001335144043,-0.18000030517577947,3,-0.025341152347144846,1.0000000000000209,10.18000030517578,-1.2222269317170347,10.100000381469727,1.0000090826521344,10.010000228881836,-0.025341152347144846
4010,2016-06-10,9.81999969482422,10.119999885559082,9.539999961853027,9.789999961853027,19122400.0,-0.04288504134912363,-1.188680060099506,0.09677320117271591,45.945945945946015,68.17185797915366,0.33144910763911817,0.12699456299376877,0.26450784990870524,-0.22023270253149185,10.696364031747047,0.7200002670288086,0.2889388369661585,-0.1770002841949445,-0.6148947875692876,0.2608942191793986,-0.39594753588211695,0.04194696749222793,0.4900007247924787,36.84205903242264,-38.219553207517464,0.21894725168717197,6,0.09500074386596502,0.0050005912780743955,0.3600003719329816,0.2250003814697248,0.030000686645506036,4,0.01832997054680674,-1.2580639207036262,10.260000228881836,1.0000000000000209,10.18000030517578,-1.2222269317170347,10.100000381469727,0.01832997054680674
4011,2016-06-13,9.710000038146973,9.8100004196167,9.59000015258789,9.699999809265137,5710900.0,-0.011201594714430052,1.0952307426817196,0.3333439298089258,43.03796169486151,65.25481465737873,0.43025886376809375,0.2655744904606596,0.37481433299191025,-0.08261128276169316,11.631400876255004,0.2299995422363299,0.2637205642745002,-0.2964999198913567,-0.6975132448206001,0.10451340503788664,-0.4970065823559793,-0.09599325742673415,0.5900001525878906,22.36842435482697,-50.99036793993827,0.2005066624646221,6,0.21500015258789062,0.1400003433227539,0.43000006675720215,0.33500003814697266,1.5299997329711914,0,0.035015463568708105,-1.188680060099506,9.81999969482422,-1.2580639207036262,10.260000228881836,1.0000000000000209,10.18000030517578,0.035015463568708105
4012,2016-06-14,9.90999984741211,9.970000267028807,9.670000076293944,9.68000030517578,8743300.0,0.02059730262403825,-1.400001525878872,22.99942780850676,47.05881032975836,62.6095558754446,0.20125795239932565,0.08655156443909462,0.18776781639948936,-0.2567393449048154,12.190281251755948,0.3000001907348633,0.23048944487939949,-0.10700011253356934,-0.48453238832720835,0.2705321632600697,-0.29576625043038796,0.08176602536324928,0.37480033874511776,48.684180806557265,-22.05705147304556,0.1887661378968191,6,0.015000343322753906,-0.05999946594238281,0.23000025749206543,0.13500022888183594,1.3699998855590838,1,0.010090856004991933,1.0952307426817196,9.710000038146973,-1.188680060099506,9.81999969482422,-1.2580639207036262,10.260000228881836,0.010090856004991933
4013,2016-06-15,10.039999961853027,10.140000343322754,9.93000030517578,9.960000038146973,4194300.0,0.013118074313075434,-2.000013623978151,0.34782644751463415,49.43818900337751,58.622565306021215,0.04284196448083222,-0.020061889393719667,0.03187888819019591,-0.3609668235788064,12.20637375056243,0.23000049591064453,0.2156646324745921,0.007499980926514382,-0.345047198096875,0.3600471599499038,-0.1687736085851803,0.18377357043820908,0.22990421981811515,65.78945387103818,-3.576862864730856,0.17627358951169514,6,-0.11999988555908203,-0.18999958038330078,0.10000014305114746,0.10500001907348633,1.6700000762939453,2,0.004980098697693114,-1.400001525878872,9.90999984741211,1.0952307426817196,9.710000038146973,-1.188680060099506,9.81999969482422,0.004980098697693114
4014,2016-06-16,10.3100004196167,10.350000381469727,9.90999984741211,10.020000457763672,5900400.0,0.02689247597505373,1.3783820008093346,3.625002980235081,54.08165300949928,56.04153343383844,-0.24859811021184797,-0.2634000252574822,-0.26237385471518415,-0.6033629571968273,11.876999139462148,0.4400005340576172,0.1894809819994343,0.2520004272460934,-0.10350381602965086,0.6075046705218377,0.07424830560822038,0.4297525488839664,-0.7700004577636719,95.06173566280918,26.794126294296717,0.17775212163787224,6,-0.36500024795532227,-0.440000057220459,-0.17000031471252441,-0.1400003433227539,1.2299995422363281,3,-0.030067934723539413,-2.000013623978151,10.039999961853027,-1.400001525878872,9.90999984741211,1.0952307426817196,9.710000038146973,-0.030067934723539413
4015,2016-06-17,10.020000457763672,10.34000015258789,10.0,10.31999969482422,6536500.0,-0.028128026193020128,1.0,-1.0344802638718587,48.847943887035704,54.44153929742412,0.01998883869727308,0.05211184631262533,0.006596318769974019,-0.28940015335372493,11.529824715099815,0.3400001525878906,0.1502366443508798,-0.05249958038330149,-0.3736734670390014,0.2686743062723984,-0.21308652371115144,0.10808736294454846,-0.46380048751831104,56.578970483788794,-13.757931741404661,0.16058694332785006,6,-0.07500028610229492,-0.15000009536743164,0.01999950408935547,0.14999961853027344,1.6199998855590838,4,0.005987970379372154,1.3783820008093346,10.3100004196167,-2.000013623978151,10.039999961853027,-1.400001525878872,9.90999984741211,0.005987970379372154
4016,2016-06-20,10.140000343322754,10.34000015258789,10.06999969482422,10.15999984741211,4919100.0,0.011976035935817197,-2.3749888241851123,0.06666518316951246,47.88734286201677,52.53561182439153,-0.0889894566574494,-0.0549537367448405,-0.12799211638052022,-0.3824203967763893,10.936875686442413,0.31999969482421875,0.09361195502558495,0.05750026702880895,-0.25871919893636885,0.37371973299398675,-0.10060946595378084,0.21561000001139874,-0.5679243648529066,69.11765530859773,1.4833500831849733,0.15810973298258924,6,-0.19500017166137695,-0.24000024795532227,-0.22250032424926758,0.029999732971191406,1.5299997329711914,0,-0.028599600792320823,1.0,10.020000457763672,1.3783820008093346,10.3100004196167,-2.000013623978151,10.039999961853027,-0.028599600792320823
4017,2016-06-21,10.09000015258789,10.279999732971193,10.050000190734863,10.199999809265137,9349500.0,-0.004930985112617692,-1.4210531599315548,5.500119212245482,46.29629956678458,50.421578457091556,-0.0453231940308676,0.008061140072708639,-0.0989426844136343,-0.30849117670402215,10.110257616039476,0.2299995422363299,0.0484109220765756,-0.0004999160766594457,-0.3084627091155241,0.3074628769622052,-0.15448131259609177,0.15348148044277288,-0.5023656860580452,40.90911061308179,-22.32624562988841,0.1539813965194324,6,-0.14499998092651367,-0.1549997329711914,-0.1875,0.07999992370605469,1.800000190734865,1,0.11397419238247686,-2.3749888241851123,10.140000343322754,1.0,10.020000457763672,1.3783820008093346,10.3100004196167,0.11397419238247686
4018,2016-06-22,10.220000267028807,10.270000457763672,10.039999961853027,10.100000381469727,6834900.0,0.012884054754704222,1.0909110613081794,-1.0909114553982309,48.67257832155017,47.91852495786999,-0.18891952394235823,-0.11109556207423132,-0.24784777517100132,-0.42106794941514636,9.225368311004628,0.23000049591064453,0.038240626099486974,0.1190001964569074,-0.19171382517295932,0.4297142180867741,-0.03635681435802596,0.27435720727184076,-0.6171184822001639,70.45455530654048,10.918833203207996,0.15535701081493358,6,-0.27500009536742986,-0.2849998474121076,-0.330000162124632,-0.050000190734861505,1.5299997329711932,2,0.10371814464252971,-1.4210531599315548,10.09000015258789,-2.3749888241851123,10.140000343322754,1.0,10.020000457763672,0.10371814464252971
4019,2016-06-23,10.40999984741211,10.420000076293944,10.220000267028807,10.3100004196167,3811000.0,0.01859095649892195,2.333333333333432,0.8333293596865711,55.12819990316543,48.938775397561024,-0.39717080460154364,-0.28831150755844526,-0.4588028466475116,-0.5936398352508245,8.170079124604257,0.19999980926513672,0.022298135780562944,0.29149980545043874,-0.047618284868889305,0.6306178957697668,0.12194076029077472,0.46105885061010277,-0.7921756906506445,97.61899355588798,39.26805357618262,0.16955904515966358,6,-0.4049997329711914,-0.4399995803833008,-0.5199997425079346,-0.23999977111816406,1.4400005340576172,3,0.12487994330355723,1.0909110613081794,10.220000267028807,-1.4210531599315548,10.09000015258789,-2.3749888241851123,10.140000343322754,0.12487994330355723
4020,2016-06-24,9.779999732971193,10.140000343322754,9.770000457763672,10.029999732971193,7979700.0,-0.0605187438689091,-1.7407546076845009,-2.500014305196601,45.90746509671311,49.25760910887787,0.25318357703772953,0.32943835592435633,0.1528051884102002,0.0544529455257976,6.9529047656732565,0.6399993896484375,-0.017006822115718023,-0.320000314712523,-0.6907748571335226,0.050774227708476616,-0.5053875859230228,-0.1346130435020232,-0.13008853942842968,1.5383509347483753,-54.02013857656497,0.1853872712104999,6,0.26500034332275035,0.1900005340576154,0.13500046730041326,0.39000034332275213,1.5799999237060511,4,0.1799591285210742,2.333333333333432,10.40999984741211,1.0909110613081794,10.220000267028807,-1.4210531599315548,10.09000015258789,0.1799591285210742
4021,2016-06-27,9.119999885559082,9.710000038146973,9.050000190734863,9.65999984741211,8938700.0,-0.0674846488172246,1.0624984167524725,2.1599998474121094,35.50295173477021,47.97362482054585,0.9171374218464425,0.9640444716163543,0.7953911050131648,0.7193109773560753,6.109703770090281,0.7299995422363299,-0.09245367278016836,-0.9325001716613777,-1.5069336556808466,-0.35806668764190874,-1.2197169136711121,-0.6452834296516432,1.3000001907348615,5.1094672023021905,-50.933889280766564,0.28721674200973446,6,0.6150002479553223,0.6150002479553223,0.7950003147125244,1.0500001907348633,2.180000305175783,0,0.2763158431343764,-1.7407546076845009,9.779999732971193,2.333333333333432,10.40999984741211,1.0909110613081794,10.220000267028807,0.2763158431343764
4022,2016-06-28,9.229999542236328,9.329999923706056,9.130000114440918,9.229999542236328,5383100.0,0.01206136601508323,-1.0000095367977517,-0.0,36.070369421564365,46.488311533677724,0.7828621966173426,0.8171834921463859,0.6779233256616877,0.6143794587840876,7.1078858239414195,0.21000003814697443,-0.09593854657655498,-0.7725005149841309,-1.4472131962736565,-0.0977878336946052,-1.1098568556288946,-0.43514417433936714,1.1626005363464333,13.138639893244175,-40.72833971857681,0.337356340644763,6,0.5050005912780762,0.5050005912780762,0.6850006580352783,0.9400005340576172,2.1800003051757812,1,0.2643554339187357,1.0624984167524725,9.119999885559082,-1.7407546076845009,9.779999732971193,2.333333333333432,10.40999984741211,0.2643554339187357
4023,2016-06-29,9.4399995803833,9.470000267028807,9.279999732971193,9.34000015258789,4258700.0,0.022751901252650697,1.3749947846197028,100.0,38.41806981165471,44.74791340058389,0.5350699717298824,0.572754245185152,0.4659651807829235,0.41614898446057325,7.98453367592776,0.2400007247924787,-0.07979607014110002,-0.5220004558563236,-1.2305530563876292,0.18655214467498205,-0.8762767561219764,-0.16772415559067078,0.9257485004425021,28.46711111142053,-20.142085298256227,0.35427630026565254,6,0.2950005531311035,0.2950005531311035,0.4825005531311035,0.7300004959106445,1.9700002670288086,2,0.2595339906614673,-1.0000095367977517,9.229999542236328,1.0624984167524725,9.119999885559082,-1.7407546076845009,9.779999732971193,0.2595339906614673
4024,2016-06-30,9.529999732971193,9.5600004196167,9.350000381469727,9.470000267028807,5310800.0,0.009533914892847717,2.4999761583088294,0.5999980926404888,45.45454545454546,44.3708691303072,0.3607252380399206,0.44658149926165436,0.372433327952157,0.3403176100069363,8.645056005047907,0.21000003814697266,-0.08373772925469503,-0.39450030326843155,-1.1115259868091751,0.32252538027231203,-0.7530131450388033,-0.03598746149805976,0.8094333900527904,44.036649086397794,-5.810636947854185,0.35851284177037207,6,0.20500040054321111,0.20500040054321111,0.3925004005432111,0.6400003433227521,1.8800001144409162,3,0.23294861796776467,1.3749947846197028,9.4399995803833,-1.0000095367977517,9.229999542236328,1.0624984167524725,9.119999885559082,0.23294861796776467
4025,2016-07-01,9.529999732971193,9.619999885559082,9.489999771118164,9.5,2512500.0,0.0,-4.199984741269145,0.5,47.0779170513876,44.28093292912618,0.31727382148787164,0.41758571177382287,0.37108545633959267,0.3570253138200723,9.470880926872786,0.13000011444091797,-0.1040404951905689,-0.3625002861022928,-1.090435779804661,0.36543520760007553,-0.726468032953477,0.0014674607488913693,0.7836447314070085,72.72722018322138,18.60248195416264,0.3639677468511841,7,0.20500040054321111,0.20500040054321111,0.4275002479553205,0.6400003433227521,2.0600004196166974,4,0.24344183772345396,2.4999761583088294,9.529999732971193,1.3749947846197028,9.4399995803833,-1.0000095367977517,9.229999542236328,0.24344183772345396
4026,2016-07-05,9.369999885559082,9.539999961853027,9.3100004196167,9.539999961853027,2037600.0,-0.016789071552494983,1.7058757531218796,-5.666719649044392,41.118421568599786,43.70561315155009,0.3984656001175093,0.5556693938809794,0.5159224026230547,0.5348881496664575,10.429720248551291,0.22999954223632812,-0.1641248398431152,-0.49050011634826696,-1.2521738913099103,0.2711736586133764,-0.8713370038290886,-0.10966322886744528,0.918371693346252,48.979568004795624,-5.592393892558917,0.38083688748082134,7,0.36500024795532227,0.36500024795532227,0.6175000667572021,0.8000001907348633,2.100000381469725,1,0.21237991413266966,-4.199984741269145,9.529999732971193,2.4999761583088294,9.529999732971193,1.3749947846197028,9.4399995803833,0.21237991413266966
4027,2016-07-06,9.4399995803833,9.460000038146973,9.130000114440918,9.329999923706056,2573700.0,0.007470618535662998,3.399982198147336,-0.6470565135926474,39.93287795911106,42.7345353335013,0.25319293611952354,0.4571259491388737,0.4386753209054337,0.48605425317468587,11.577826320951848,0.3299999237060547,-0.19284573109823455,-0.3875003814697262,-1.162555976389097,0.3875552134496445,-0.7750281789294124,2.741598996003347e-05,0.8236045707586239,63.26522668265208,9.69447744096481,0.3875277974596857,7,0.2950005531311035,0.2950005531311035,0.5700006484985352,0.7300004959106445,1.9800004959106445,2,0.19703397171931236,1.7058757531218796,9.369999885559082,-4.199984741269145,9.529999732971193,2.4999761583088294,9.529999732971193,0.19703397171931236
4028,2016-07-07,9.770000457763672,9.779999732971193,9.5600004196167,9.630000114440918,4868100.0,0.03495772161538291,1.7500104308849174,1.2727343661947614,41.118421568599786,41.17789329632734,-0.16467006604345968,0.09995894528132432,0.10478988365110098,0.1761595657959898,12.54589548466889,0.3400001525878924,-0.22380126057676542,-0.03699951171875071,-0.7942831322938897,0.7202841088563883,-0.4156413220063193,0.3416422985688179,0.4693316141701125,98.46164906525163,48.06803066751435,0.37864181028756944,7,-0.17500019073486328,-0.03500032424926758,0.23749971389770508,0.39999961853027344,1.6299991607666016,3,0.167860728025373,3.399982198147336,9.4399995803833,1.7058757531218796,9.369999885559082,-4.199984741269145,9.529999732971193,0.167860728025373
4029,2016-07-08,10.0,10.0,9.800000190734863,9.81999969482422,3384500.0,0.023541405471845245,1.2222163353537066,1.2857133125796019,49.664421798053986,41.595332929809665,-0.512878923689426,-0.15865206251594088,-0.14004162421428745,-0.0403354778119045,13.128747365350607,0.22999954223632812,-0.24444809870937334,0.2060000419616692,-0.5270803457135909,0.9390804296369293,-0.16054015187595994,0.5725402357992984,0.21554543430980644,100.0,48.307278226581786,0.36654019383763004,7,-0.47499990463256836,-0.2649998664855957,0.007500171661376953,0.1700000762939453,1.699999809265135,4,0.1409999847412109,1.7500104308849174,9.770000457763672,3.399982198147336,9.4399995803833,1.7058757531218796,9.369999885559082,0.1409999847412109
4030,2016-07-11,10.0,10.199999809265137,9.989999771118164,10.079999923706056,2556600.0,0.0,-3.199984741269145,-0.4444432670707556,47.55244125648941,42.93416509888958,-0.5346100030575993,-0.15228309793209505,-0.1571136508936135,-0.02956797048898352,12.321694364881013,0.21000003814697266,-0.28474517264089094,0.19700002670288086,-0.5418215934968487,0.9358216469026104,-0.1724107833969839,0.5664108368027456,-0.9499998092651367,81.30842370959806,30.50539411914886,0.3694108100998648,7,-0.33500003814697266,-0.2649998664855957,0.012500286102294922,0.1700000762939453,1.5399999618530273,0,0.1409999847412109,1.2222163353537066,10.0,1.7500104308849174,9.770000457763672,3.399982198147336,9.4399995803833,0.1409999847412109
4031,2016-07-12,10.050000190734863,10.31999969482422,10.039999961853027,10.25,4392900.0,0.005000019073486239,-1.5454490283371136,2.4999999999999445,49.30069988365839,44.40420181690003,-0.4903857475782374,-0.1849898278958193,-0.20912740499515792,-0.06808124108639646,11.580495431843987,0.3199996948242205,-0.3628481820038907,0.2300002098083489,-0.5154283423177013,0.9754287619343991,-0.1427140662546762,0.602714485871374,-0.9770000076293943,77.3109580423222,24.213097822002595,0.3727142760630248,7,-0.3250002861022949,-0.315000057220459,-0.03749990463256836,0.11999988555908203,1.559999465942381,1,0.15323382414189002,-3.199984741269145,10.0,1.2222163353537066,10.0,1.7500104308849174,9.770000457763672,0.15323382414189002
4032,2016-07-13,10.010000228881836,10.170000076293944,10.0,10.06999969482422,3237100.0,-0.00398009563123225,-3.2500059604701175,0.2999976158119441,46.209384914384515,45.26990349498111,-0.36666593206546594,-0.14452377031715358,-0.16423261777957165,-0.014794283421359467,11.37585525348992,0.17000007629394354,-0.3699294318482895,0.18500022888183665,-0.5643015955532711,0.9343020533169444,-0.18965068333571722,0.5596511410993905,-0.8871200653076166,59.21055768668493,7.964999382091513,0.37465091221755425,7,-0.2850003242492676,-0.27500009536743164,-0.09750008583068848,0.15999984741210938,1.6399993896484375,2,0.1458541463300307,-1.5454490283371136,10.050000190734863,-3.199984741269145,10.0,1.2222163353537066,10.0,0.1458541463300307
4033,2016-07-14,10.09000015258789,10.149999618530273,10.020000457763672,10.100000381469727,1845500.0,0.007992000187495574,1.3636489743545284,0.16667196490446784,43.98496779735639,45.10661708862676,-0.3852836347032902,-0.2325064693146217,-0.23508338491692093,-0.08314252975904957,11.76367961553167,0.1399993896484375,-0.2755788585144039,0.2625001430511471,-0.4901482211730688,1.015148507275363,-0.11382403906095995,0.6388243251632542,-0.9192352077636716,55.769276619001054,9.960460434932294,0.3763241821121079,7,-0.36500024795532227,-0.35500001907348633,-0.2199997901916504,0.07999992370605469,2.059999465942383,3,0.1318136673531105,-3.2500059604701175,10.010000228881836,-1.5454490283371136,10.050000190734863,-3.199984741269145,10.0,0.1318136673531105
4034,2016-07-15,10.0,10.18000030517578,9.989999771118164,10.100000381469727,1946300.0,-0.008919737485316825,-2.1666534212826534,9.999809269502194,55.188685823225605,46.00781361883098,-0.24764530312253363,-0.17594220939883698,-0.1313108005613337,0.01874292917020881,12.070281884251072,0.1900005340576154,-0.18573354312145618,0.1880000114440925,-0.5349941282684831,0.9109941511566682,-0.17349705841219532,0.5494970813003803,-0.7832656651757812,3.0303730890385063,-46.37989909672713,0.361497069856288,7,-0.27500009536743164,-0.2649998664855957,-0.12999963760375977,0.1700000762939453,2.4300003051757795,4,0.13999996185302743,1.3636489743545284,10.09000015258789,-3.2500059604701175,10.010000228881836,-1.5454490283371136,10.050000190734863,0.13999996185302743
4035,2016-07-18,10.079999923706056,10.239999771118164,9.90999984741211,10.100000381469727,5289000.0,0.007999992370605558,1.200005086275956,0.200003814682696,81.16883317944493,50.45785935336934,-0.26979493699773016,-0.2647927103949854,-0.19858140407164093,-0.05245826746042326,12.392183620844843,0.3299999237060547,-0.11116415492099208,0.26499996185302876,-0.46211434495496384,0.9921142686610214,-0.09855719155096843,0.628557115257026,-0.8191349744818375,41.46344867369465,-12.990817027084582,0.36355715340399647,7,-0.3550000190734881,-0.34499979019165217,-0.20999956130981623,0.09000015258788885,2.1400003433227504,0,0.1607142755774409,-2.1666534212826534,10.0,1.3636489743545284,10.09000015258789,-3.2500059604701175,10.010000228881836,0.1607142755774409
4036,2016-07-19,9.850000381469727,10.079999923706056,9.68000030517578,10.010000228881836,6764400.0,-0.022817415077099223,1.6666709052299553,7.9998092695029035,68.67472578988361,53.651398001232955,0.03961945221807994,-0.06074777112100804,0.0410925521572274,0.18413385652520375,12.964463048335615,0.399999618530277,-0.07716944784817414,0.049500417709349875,-0.6617175227661125,0.7607183581848123,-0.3061085525283822,0.40510938794708196,-0.5467700424215067,30.35718543192995,-28.11191672407371,0.3556089702377315,7,0.08999967575073242,-0.11500024795532227,0.019999980926513672,0.31999969482421875,2.2599992752075178,1,0.1715735548155517,1.200005086275956,10.079999923706056,-2.1666534212826534,10.0,1.3636489743545284,10.09000015258789,0.1715735548155517
4037,2016-07-20,11.239999771118164,11.399999618530273,10.369999885559082,10.399999618530273,26370400.0,0.14111668383925835,-1.2888892656492723,-5.250005960470162,81.69015314200509,58.159368176055764,-1.193732254835485,-1.4336801609973673,-1.325782461506801,-1.1909635683992406,14.139376245586016,1.5499992370605469,-0.010853684507013739,1.381999826431274,0.4277934673665129,2.336206185496035,0.9048966468988926,1.8591030059636555,-1.8960986578389036,90.69767957639102,27.2589676444855,0.47710317953238063,7,-0.6999998092651367,-1.0149998664855957,-1.3524994850158691,-1.0699996948242188,0.9400005340576154,2,0.03291813995493276,1.6666709052299553,9.850000381469727,1.200005086275956,10.079999923706056,-2.1666534212826534,10.0,0.03291813995493276
4038,2016-07-21,11.279999732971193,11.289999961853027,11.020000457763672,11.18000030517578,12722400.0,0.0035587155398180137,3.4999960263532253,0.1190469162265427,81.36201831738968,61.68132334487085,-1.1141816308305117,-1.4653238084364606,-1.3442955010131357,-1.2158373551541626,15.416749007971319,0.26999950408935547,0.1005561787280218,1.368999814987184,0.23023033546407845,2.5077692945102896,0.7996150752256312,1.9383845547487368,-1.8127327093768724,93.02325968229337,26.009591865439944,0.5693847397615531,7,-0.7399997711181658,-1.0549998283386248,-1.3924994468688983,-1.1099996566772479,0.9900007247924787,3,0.032801409070744914,-1.2888892656492723,11.239999771118164,1.6666709052299553,9.850000381469727,1.200005086275956,10.079999923706056,0.032801409070744914
4039,2016-07-22,11.710000038146973,11.710000038146973,11.239999771118164,11.369999885559082,13958800.0,0.03812059533289691,1.7647062123439061,3.4000209809548942,83.85094363428173,65.71449027573667,-1.4260768626300582,-1.889830312424749,-1.746724486500156,-1.631250917216306,16.447787590120168,0.4700002670288086,0.2334973659634585,1.734000110626221,0.3527206782786987,3.1152795429737434,1.0433603944524599,2.4246398267999822,-2.1267690588564943,100.0,32.31657171176734,0.6906397161737614,7,-1.0149998664855957,-1.3299999237060547,-1.8249998092651367,-1.5399999618530273,0.5900001525878924,4,0.03757468650298379,3.4999960263532253,11.279999732971193,-1.2888892656492723,11.239999771118164,1.6666709052299553,9.850000381469727,0.03757468650298379
4040,2016-07-25,11.539999961853027,11.720000267028807,11.489999771118164,11.670000076293945,9962300.0,-0.01451751287277081,1.0000000000000155,-0.382353106171953,83.59133721101888,69.52456108988783,-1.1338962758361344,-1.6666656402924787,-1.5437900807111156,-1.450538304019176,17.547238644177277,0.23000049591064275,0.34624139239120666,1.4760000228881829,-0.06743982126169357,3.0194398670380593,0.7042801008132447,2.247719944963121,-1.7866274578540295,91.17645546364243,20.254375327769864,0.7717199220749382,7,-0.8399996757507342,-1.1549997329711914,-1.6324996948242188,-1.369999885559082,0.7600002288818377,0,0.07712308026557757,1.7647062123439061,11.710000038146973,3.4999960263532253,11.279999732971193,-1.2888892656492723,11.239999771118164,0.07712308026557757
4041,2016-07-26,11.640000343322756,11.720000267028807,11.489999771118164,11.600000381469727,12087100.0,0.00866554435011202,1.3000071525642174,-0.30769174338848887,83.74234062084776,73.69488950171706,-1.100349996341773,-1.6529410969524978,-1.60933747157625,-1.536900504379906,17.00233990640866,0.23000049591064275,0.4217633171821493,1.450000381469728,-0.17808226112227388,3.07808302406173,0.635959060173727,2.264041702765729,-1.689965063020777,94.07408139996551,21.267084914826512,0.8140413212960009,7,-0.9400000572204625,-1.2550001144409197,-1.732500076293947,-1.4700002670288104,0.7599992752075178,1,0.04982817067000922,1.0000000000000155,11.539999961853027,1.7647062123439061,11.710000038146973,3.4999960263532253,11.279999732971193,0.04982817067000922
4042,2016-07-27,11.670000076293945,11.899999618530273,11.470000267028807,11.75,9173100.0,0.002577296570991816,1.2631594797946175,-1.9999999999999112,82.09459807770125,77.92929286619983,-0.9723710427466461,-1.5713324826429371,-1.609628073284469,-1.5521507912685202,16.52182275064519,0.4299993515014666,0.514699454641347,1.3580000877380378,-0.3317038156623138,3.0477039911383894,0.5131481360378629,2.2028520394382127,-1.542968297319284,73.86366345668254,4.124104734668052,0.8448519517001755,7,-0.880000114440918,-1.195000171661377,-1.747499942779541,-1.510000228881836,1.1999998092651367,2,0.03770347707855626,1.3000071525642174,11.640000343322756,1.0000000000000155,11.539999961853027,1.7647062123439061,11.710000038146973,0.03770347707855626
4043,2016-07-28,11.890000343322756,12.050000190734865,11.510000228881836,12.0,17393700.0,0.018851779399360113,4.142855845341232,1.3749970197648969,82.03390619529503,80.9120951297631,-1.0171546004053997,-1.6847518677622642,-1.7977173778220799,-1.7626787857863668,16.59309975523377,0.5399999618530291,0.6134196929885967,1.4555003166198741,-0.3210307091604996,3.232031342400248,0.5672348037296864,2.343765829510062,-1.5502124236014208,80.24694265123682,13.742956959441102,0.8882655128901871,7,-1.0250000953674334,-1.3400001525878924,-1.9500000476837176,-1.7550001144409197,1.1199998855590803,3,0.024390239989848572,1.2631594797946175,11.670000076293945,1.3000071525642174,11.640000343322756,1.0000000000000155,11.539999961853027,0.024390239989848572
4044,2016-07-29,11.75,12.0,11.640000343322756,11.880000114440918,9856500.0,-0.011774629039550732,-1.0571442584625217,1.181822910796513,78.31715070522509,80.59524152151644,-0.6736530955844824,-1.44393857002553,-1.6290316286936175,-1.6086549428777133,16.98269112066547,0.3599996566772443,0.7339387117074789,1.2044999599456787,-0.6110641046744565,3.020064024565814,0.296717927635612,2.1122819922557454,-1.1707823623367712,48.275822379779484,-15.679872573917194,0.9077820323100676,7,-0.8849997520446777,-1.1999998092651367,-1.809999704360962,-1.6399998664855957,1.1899995803833008,4,0.04425535810754644,4.142855845341232,11.890000343322756,1.2631594797946175,11.670000076293945,1.3000071525642174,11.640000343322756,0.04425535810754644
4045,2016-08-01,11.850000381469727,11.949999809265135,11.720000267028807,11.800000190734865,8221900.0,0.008510670763381079,-1.1904714329180697,-0.3846165132230359,78.66242028544009,81.70498535435607,-0.5544851085007796,-1.4347805563798666,-1.696336484877456,-1.6943869682821777,17.602775049092052,0.22999954223632812,0.8705892734552574,1.1885003089904789,-0.6501866516952841,3.027187269676242,0.2691568286475974,2.1078437893333604,-1.0648731863764684,65.51726972872885,3.1166333474912875,0.9193434803428818,8,-0.6400003433227539,-1.3000001907348633,-1.8625001907348633,-1.7400002479553223,0.7799997329711914,0,0.03797466622607204,-1.0571442584625217,11.75,4.142855845341232,11.890000343322756,1.2631594797946175,11.670000076293945,0.03797466622607204
4046,2016-08-02,11.359999656677244,11.880000114440918,11.359999656677244,11.84000015258789,5784300.0,-0.041350270803257816,-1.1666663355300848,-9.59997329722138,68.80221464891108,80.27299218845674,0.19247511860997868,-0.8306371446786329,-1.185429939788639,-1.194898093727181,17.407798344459753,0.5200004577636737,0.981803492351613,0.5989995956420877,-1.159024429341212,2.3570236206253874,-0.28001241684956213,1.4780116081337376,-0.39779024219416037,0.0,-60.20978482067276,0.8790120124916496,8,0.17500066757202326,-0.809999465942381,-1.3524994850158674,-1.24999952316284,1.1900005340576207,1,0.0827465283861255,-1.1904714329180697,11.850000381469727,-1.0571442584625217,11.75,4.142855845341232,11.890000343322756,0.0827465283861255
4047,2016-08-03,11.300000190734865,11.40999984741211,11.270000457763672,11.3100004196167,5348600.0,-0.005281643288352789,-3.0,0.020833788646117853,66.94677616733588,78.67129861622853,0.29265667085197755,-0.6578760093876266,-1.104468464014234,-1.1301338437979425,16.711288218255564,0.1399993896484375,1.0516223710906054,0.4460000991821307,-1.2117141800778306,2.103714378442092,-0.38285704044785085,1.2748572388121122,-0.18550006757653215,3.846120928390257,-54.57383048330899,0.8288571396299809,8,0.3449997901916486,-0.7100000381469744,-1.5650000572204608,-1.3350000381469744,1.0100002288818342,2,0.09734508046268209,-1.1666663355300848,11.359999656677244,-1.1904714329180697,11.850000381469727,-1.0571442584625217,11.75,0.09734508046268209
4048,2016-08-04,11.40999984741211,11.489999771118164,11.270000457763672,11.300000190734865,3882800.0,0.00973448272748123,-1.588240574002704,-10.999713904255067,69.63788004849658,77.09206932891907,0.22689749167517448,-0.673228127936703,-1.19437474523329,-1.2343613657667074,17.123337010637698,0.2199993133544922,1.1758277690454335,0.47399978637695384,-1.1189240148174218,2.0669235875713294,-0.32246211422023485,1.2704616869741425,-0.164529714793062,19.178010608000417,-44.3378783144023,0.7964619005971881,8,0.2500004768371582,-0.8199996948242188,-1.674999713897705,-1.4449996948242188,1.130000114440918,3,0.1279579366934096,-3.0,11.300000190734865,-1.1666663355300848,11.359999656677244,-1.1904714329180697,11.850000381469727,0.1279579366934096
4049,2016-08-05,11.40999984741211,11.510000228881836,11.399999618530273,11.460000038146973,2374700.0,0.0,-2.142845465320636,-0.45454860719767,68.94586662362903,75.46479481920908,0.20100506653601435,-0.5925591233774572,-1.1754789901046792,-1.227891945866837,18.23083897213972,0.1100006103515625,1.1308673372366727,0.40349979400634695,-1.139010417693866,1.94601000570656,-0.3677553118437604,1.1747548998564543,-0.1399993896484375,20.588165170939327,-43.8286783805032,0.7712551058501067,8,0.2500004768371582,-0.8199996948242188,-1.674999713897705,-1.4449996948242188,1.0399999618530256,4,0.14022790559744136,-1.588240574002704,11.40999984741211,-3.0,11.300000190734865,-1.1666663355300848,11.359999656677244,0.14022790559744136
4050,2016-08-08,11.40999984741211,11.550000190734865,11.369999885559082,11.460000038146973,3892700.0,0.0,-1.7692330264461265,1.0,73.78047468547653,74.35792082639006,0.20185219947226685,-0.507530665573185,-1.1590950325121838,-1.222155207620002,19.94376895502825,0.18000030517578303,1.0860149059858877,0.33299980163574183,-1.1432842300479074,1.809283833319391,-0.40514221420608365,1.0711418174775673,0.6400003433227557,22.950732531725322,-43.88353427442692,0.7381420158418248,8,0.2500004768371582,-0.8199996948242188,-1.674999713897705,-1.4449996948242188,1.0500001907348633,0,0.13409287935426306,-2.142845465320636,11.40999984741211,-1.588240574002704,11.40999984741211,-3.0,11.300000190734865,0.13409287935426306
4051,2016-08-09,11.59000015258789,11.619999885559082,11.420000076293945,11.420000076293945,4307200.0,0.015775662364851506,-1.3529378765609397,-3.399988555951859,58.45410895098671,71.73119981231066,0.01566034620854495,-0.5968429545308371,-1.3177029278810046,-1.3953138410557848,21.486851771386466,0.21000003814697266,0.9842309819436252,0.43600010871887207,-0.9738957059222901,1.8458959233600343,-0.26894779860170814,1.1409480160394523,0.44640003204345824,91.42863370944492,26.472266550101182,0.7049479073205811,8,0.07000017166137695,-1.0,-1.8550000190734863,-1.625,0.9799995422363299,1,0.0897325235686739,-1.7692330264461265,11.40999984741211,-2.142845465320636,11.40999984741211,-1.588240574002704,11.40999984741211,0.0897325235686739
4052,2016-08-10,11.470000267028807,11.59000015258789,11.40999984741211,11.59000015258789,2495900.0,-0.010353743225127499,2.000007947293549,-0.7058813629682924,54.41861393516785,68.66283400562988,0.11656481352139281,-0.3814104076746698,-1.1824220389776947,-1.270697324970122,23.213317992898936,0.18000030517578125,0.8886287606338463,0.24300022125243892,-1.0650010701886252,1.551001512693503,-0.41100042446809226,0.8970008669729701,0.553071911621096,57.14289606840257,-4.087089638221471,0.6540006457205318,8,0.16499996185302912,-0.8800001144409162,-1.7350001335144025,-1.5050001144409162,1.2699995040893572,2,0.09415866596015543,-1.3529378765609397,11.59000015258789,-1.7692330264461265,11.40999984741211,-2.142845465320636,11.40999984741211,0.09415866596015543
4053,2016-08-11,11.420000076293945,11.539999961853027,11.34000015258789,11.5,2969300.0,-0.004359214435119885,1.5,0.6666666666666567,41.807917214669764,64.60625250667928,0.10379994961551198,-0.23891013866230537,-1.1180515634765715,-1.218080764311246,24.93887141729338,0.19999980926513672,0.7780245610530123,0.12650003433227575,-1.0684591424441923,1.3214592111087438,-0.47097955405595826,0.7239796227205098,0.5900106564941403,28.57142857142857,-26.60790497886778,0.5974795883882338,8,0.19000005722045898,-0.6149997711181641,-1.684999942779541,-1.4549999237060547,1.4799995422363281,3,0.07793347963020159,2.000007947293549,11.470000267028807,-1.3529378765609397,11.59000015258789,-1.7692330264461265,11.40999984741211,0.07793347963020159
4054,2016-08-12,11.399999618530273,11.510000228881836,11.380000114440918,11.4399995803833,2273300.0,-0.0017513535577980965,-2.2500447040591287,0.5,45.67900653148447,60.94142875623976,0.07703254654765601,-0.1145189115879024,-1.084584072895833,-1.1944359808677518,26.849485980016446,0.13000011444091797,0.6781242631868913,0.03649959564208949,-0.9918209735570933,1.0648201648412723,-0.4776606889575028,0.5506598802416818,0.5832106910498052,21.428401129423946,-27.99141839245229,0.5141602845995918,8,0.17500066757202148,-0.5349993705749512,-1.734999418258667,-1.4349994659423828,1.1900005340576172,4,0.10000003346225794,1.5,11.420000076293945,2.000007947293549,11.470000267028807,-1.3529378765609397,11.59000015258789,0.10000003346225794
4055,2016-08-15,11.699999809265135,11.739999771118164,11.300000190734865,11.390000343322756,6660700.0,0.0263158070853986,1.2564116358229886,-7.749994039529749,51.648335525384915,59.03544218695908,-0.2754492811593803,-0.3024359945604207,-1.3638073810901883,-1.4870943055154449,29.055324366514203,0.439999580383299,0.5637270734788178,0.25549979209899654,-0.5852385785079992,1.0962381627059923,-0.16486939320450134,0.6758689774024944,0.25748209403525557,90.90909090909048,45.19052397961305,0.42036918530349765,8,-0.19499969482421697,-0.8349995613098127,-2.069999694824217,-1.7349996566772443,1.2200002670288104,0,0.06410256514757218,-2.2500447040591287,11.399999618530273,1.5,11.420000076293945,2.000007947293549,11.470000267028807,0.06410256514757218
4056,2016-08-16,11.539999961853027,11.729999542236328,11.520000457763672,11.6899995803833,2254100.0,-0.013675200856448355,-1.2105326560523622,-0.4838705707904491,46.666666666666664,56.782096686884714,-0.09748258603666038,-0.009838316126973723,-1.1793034265771727,-1.3198100867672231,30.712834163461476,0.20999908447265625,0.45839450845974916,0.01099996566772532,-0.36774616767123547,0.3897460990066861,-0.17837310100175507,0.20037303233720571,0.37803303869343097,54.54545454545436,11.875356656078523,0.18937306666948003,8,-0.034999847412109375,-0.6749997138977051,-1.8399999141693115,-1.5749998092651367,1.4200000762939453,1,0.07972271051430901,1.2564116358229886,11.699999809265135,-2.2500447040591287,11.399999618530273,1.5,11.420000076293945,0.07972271051430901
4057,2016-08-17,11.609999656677244,11.640000343322756,11.420000076293945,11.470000267028807,3775800.0,0.006065831460624782,1.199994277975869,-0.9333316379080147,42.22220809372268,53.735910914132056,-0.13285565666634724,-0.053437028415546095,-1.2263818079429374,-1.3812460525866683,30.887907293120758,0.22000026702881037,0.3376617915390234,0.06249966621398784,-0.2921909560891649,0.4171902885171406,-0.11484564493758853,0.2398449773655642,0.27095137528051794,70.45449126845254,31.193516353402863,0.17734531115157628,8,-0.08999967575073065,-0.744999408721922,-1.879999637603758,-1.6449995040893537,1.4000005722045916,2,0.08268734423216384,-1.2105326560523622,11.539999961853027,1.2564116358229886,11.699999809265135,-2.2500447040591287,11.399999618530273,0.08268734423216384
4058,2016-08-18,11.649999618530273,11.699999809265135,11.380000114440918,11.640000343322756,2948000.0,0.003445302587069765,4.8181944287908065,0.07142370572205815,47.0588136296828,51.30401613702693,-0.15112375101592157,-0.06777091347322184,-1.2451020966846293,-1.4142788181867179,31.125187052832416,0.319999694824217,0.2782357754005673,0.0839996337890625,-0.24993405600150176,0.41793332357962676,-0.08296721110621874,0.25096647868434374,0.1960943629541152,79.54540035936208,39.71352961649285,0.1669668448952817,8,-0.12999963760375977,-0.7849993705749512,-1.919999599456787,-1.8849997520446777,1.2200002670288086,3,0.09356224792094903,1.199994277975869,11.609999656677244,-1.2105326560523622,11.539999961853027,1.2564116358229886,11.699999809265135,0.09356224792094903
4059,2016-08-19,12.149999618530273,12.229999542236328,11.68000030517578,11.720000267028807,8795300.0,0.04291845634095215,-1.1568628184294938,43.003051979025464,57.142837680119555,49.45538980309838,-0.5980022196428063,-0.5619274090179704,-1.7201526703550485,-1.9044930738877337,31.130625717130773,0.5799999237060547,0.24413557007867226,0.5619996547698971,0.14139352724252952,0.9826057822972647,0.3516965910062133,0.7723027185335809,-0.8499994277954084,91.39785166764938,52.55065958408107,0.21030306376368382,8,-0.38499975204467773,-1.1949996948242188,-2.419999599456787,-2.414999485015869,0.9400005340576172,4,0.06172839699979549,4.8181944287908065,11.649999618530273,1.199994277975869,11.609999656677244,-1.2105326560523622,11.539999961853027,0.06172839699979549
4060,2016-08-22,12.43000030517578,12.460000038146973,12.039999961853027,12.18000030517578,8211600.0,0.02304532472729215,1.7096825797242028,0.5813962256618597,78.30689032091402,51.661254399756956,-0.8024905195965726,-0.8135435880443573,-1.9572511926045255,-2.172820819177778,31.256258559414306,0.4200000762939453,0.19750854435864262,0.7975003242492651,0.23416892918774757,1.3608317193107826,0.5158346267185063,1.0791660217800239,-1.1114001274108851,97.2222467508842,51.252721331270195,0.2816656975307587,8,-0.5500001907348615,-1.3600001335144025,-2.700000286102293,-2.695000171661375,0.7399997711181658,0,0.012872071076739156,-1.1568628184294938,12.149999618530273,4.8181944287908065,11.649999618530273,1.199994277975869,11.609999656677244,0.012872071076739156
4061,2016-08-23,12.220000267028807,12.579999923706055,12.170000076293945,12.5600004196167,3464900.0,-0.01689461246911872,1.1578986994865206,-1.3600006103515696,72.54901135806901,53.67574300230153,-0.5517493263629518,-0.5880111194493995,-1.7023584989072607,-1.9463426152189243,31.453836179112148,0.4099998474121094,0.15185075908349432,0.5585002899169904,-0.06315388256894039,1.1801544624029212,0.24767320367402412,0.8693273761599567,-0.8557440948486299,70.00002384186155,17.92960365643289,0.3108270862429658,8,-0.28000020980834783,-1.0900001525878888,-2.4900002479553205,-2.4850001335144025,1.0199995040893572,1,0.057283125529369316,1.7096825797242028,12.43000030517578,-1.1568628184294938,12.149999618530273,4.8181944287908065,11.649999618530273,0.057283125529369316
4062,2016-08-24,12.109999656677244,12.390000343322756,12.050000190734865,12.220000267028807,2806300.0,-0.00900168641144461,-1.9565289502928285,0.32353106171952845,67.15684234983266,56.49229023954186,-0.38154075021856393,-0.4673162408545952,-1.554265438471436,-1.8152267149261423,31.21703773293052,0.3400001525878906,0.08997645435700363,0.4264997005462625,-0.22676027069930704,1.079759671791832,0.09986971492347685,0.7531296861690482,-0.6727988594055141,60.83330485555394,4.412103274493859,0.32662998562278484,8,-0.16999959945678533,-0.634999752044676,-2.2724995613098127,-2.37499952316284,1.1600008010864276,2,0.07018995917155557,1.1578986994865206,12.220000267028807,1.7096825797242028,12.43000030517578,-1.1568628184294938,12.149999618530273,0.07018995917155557
4063,2016-08-25,12.18000030517578,12.270000457763672,12.09000015258789,12.130000114440918,2614200.0,0.005780400535349228,-1.7692330264460991,-0.45454466638921953,68.2464345730482,58.99978224416005,-0.37146124339225395,-0.5422798247979816,-1.588765772864269,-1.8836092675782794,30.752588381456093,0.18000030517578125,0.09233205542079226,0.48200035095214666,-0.20267721287639517,1.1666779147806885,0.13966156903787486,0.8243391328664185,-0.67423156031799,55.55557910307941,-5.1752640157079455,0.3423387819142713,8,-0.2400002479553205,-0.3800001144409162,-1.7975003719329816,-1.9550004005432111,0.8400001525878924,3,0.06814449120771826,-1.9565289502928285,12.109999656677244,1.1578986994865206,12.220000267028807,1.7096825797242028,12.43000030517578,0.06814449120771826
4064,2016-08-26,12.270000457763672,12.460000038146973,12.140000343322756,12.140000343322756,4581500.0,0.007389174904178564,-3.923067894215711,2.5999923706346295,69.54544469345913,60.988349929501624,-0.3632759588976242,-0.6232813528015058,-1.650192115590654,-1.971930560792421,30.378104934085805,0.319999694824217,0.11890104302473858,0.5460004806518555,-0.18492273339200693,1.2769236946957179,0.18053887362992427,0.9114620876737867,-0.6997778421749867,42.59268743675285,-21.970404418891682,0.36546160702193126,8,-0.29000043869018555,-0.3600006103515625,-1.887500524520874,-2.0450005531311035,0.75,4,0.04889970704245328,-1.7692330264460991,12.18000030517578,-1.9565289502928285,12.109999656677244,1.1578986994865206,12.220000267028807,0.04889970704245328
4065,2016-08-29,12.300000190734865,12.600000381469727,12.279999732971193,12.399999618530273,2659700.0,0.0024449659211065455,-3.5714266251593196,-0.7692256904962739,67.31705637791148,63.2828376751955,-0.3343786708146723,-0.6512284886239232,-1.641331313232465,-1.9965471663115846,30.062460008646585,0.3299999237060547,0.18507506341249425,0.5535002231597925,-0.22020673764813203,1.327207183967717,0.16664674275583025,0.9403537035637548,-0.6691909366591382,45.454529691339225,-15.061277504864485,0.3868534804039621,8,-0.3099999427795428,-0.36499977111816584,-1.7625000476837176,-1.920000076293947,0.8699998855590803,0,0.06422763817907118,-3.923067894215711,12.270000457763672,-1.7692330264460991,12.18000030517578,-1.9565289502928285,12.109999656677244,0.06422763817907118
4066,2016-08-30,12.300000190734865,12.479999542236328,12.170000076293945,12.270000457763672,3011600.0,0.0,-1.6956417177710605,-0.2999990463202497,71.50256404681609,66.53621055887254,-0.24052966081547744,-0.6083875731537134,-1.605538104689554,-1.9883949870129118,30.773779070805453,0.3099994659423828,0.2503188039484314,0.5065001964569102,-0.2824039932064508,1.2954043861202713,0.11204810162522882,0.9009522912885917,-0.5916556464676184,45.454529691339225,-14.848137745567463,0.3944520948316809,8,-0.3099999427795428,-0.36499977111816584,-1.7574999332427996,-1.9149999618530291,0.8800001144409144,1,0.07073169691610404,-3.5714266251593196,12.300000190734865,-3.923067894215711,12.270000457763672,-1.7692330264460991,12.18000030517578,0.07073169691610404
4067,2016-08-31,12.399999618530273,12.59000015258789,12.289999961853027,12.420000076293945,4895700.0,0.008130034654042939,-1.5000039736467745,-0.6666878596178516,74.74744506984459,69.61272516333497,-0.2421471993998292,-0.6553526998146069,-1.666232441227958,-2.0822923824546002,31.869062192537424,0.3000001907348633,0.2889198607873311,0.5514996528625495,-0.24587187756378626,1.3488711832888853,0.15281388764938164,0.9501854180757174,-0.6203226072868286,60.78418172910426,-3.386359422901535,0.3986857652131679,8,-0.25999927520751953,-0.4649991989135742,-1.857499361038208,-2.0149993896484375,0.7100000381469709,2,0.06774194987333826,-1.6956417177710605,12.300000190734865,-3.5714266251593196,12.300000190734865,-3.923067894215711,12.270000457763672,0.06774194987333826
4068,2016-09-01,12.869999885559082,12.880000114440918,12.399999618530273,12.449999809265135,8178900.0,0.037903248507076714,1.1818177877383642,-20.999523173755573,80.2469034054005,72.17984357725507,-0.5821058205499412,-1.064966586260402,-2.094846720429306,-2.5429166292698433,33.02735026975486,0.48000049591064453,0.3692314223042974,0.9484999179840088,0.05824198074902043,1.8387578552189972,0.5033709493665146,1.393628886601503,-1.0246970046975346,98.64861730068844,27.870569923329654,0.4451289686174944,9,-0.4099998474121094,-0.7949995994567871,-2.237499952316284,-2.3949999809265137,0.3000001907348633,3,0.031080075816738217,-1.5000039736467745,12.399999618530273,-1.6956417177710605,12.300000190734865,-3.5714266251593196,12.300000190734865,0.031080075816738217
4069,2016-09-02,13.010000228881836,13.0600004196167,12.699999809265135,12.960000038146973,7731500.0,0.010878037650943861,3.799989827512787,0.1190480515528989,78.85461685212897,72.2407020807234,-0.6563034030714796,-1.137260862758371,-2.1971061617689536,-2.6745477260227677,34.296994115916576,0.3600006103515643,0.4662428853854461,1.0085002422332767,0.02871975551295769,1.9882807289535958,0.5186099988731172,1.4983904855934362,-1.0612276246623509,94.38200320820202,25.070151504392882,0.48989024336015946,9,-0.4549999237060547,-0.8449997901916504,-2.302500009536743,-2.4600000381469727,-0.18000030517578125,4,0.0007686570873099985,1.1818177877383642,12.869999885559082,-1.5000039736467745,12.399999618530273,-1.6956417177710605,12.300000190734865,0.0007686570873099985
4070,2016-09-06,12.9399995803833,12.9399995803833,12.130000114440918,12.510000228881836,21742600.0,-0.005380526307996236,2.767445058296203,8.599954223807435,82.11005040469873,73.30303975257114,-0.5658574400702019,-0.997923406868308,-2.0690899953151245,-2.5913904323479606,34.80111534829794,0.880000114440918,0.5571747415028998,0.8619996070861813,-0.16127899096381348,1.885278205136176,0.3503603080611839,1.3736389061111787,-0.8578796383161507,87.09668818756819,15.259472257356833,0.5116392990249974,9,-0.38499927520751953,-0.7749991416931152,-2.232499361038208,-2.3899993896484375,0.0,1,0.006182448220604986,3.799989827512787,13.010000228881836,1.1818177877383642,12.869999885559082,-1.5000039736467745,12.399999618530273,0.006182448220604986
4071,2016-09-07,12.630000114440918,12.81999969482422,12.550000190734865,12.56999969482422,7478100.0,-0.023956682843509047,-4.400020980955206,0.13953607001310336,71.074372348827,73.73832086357052,-0.2140980543936184,-0.6387646442150174,-1.6822040549868706,-2.2654325867617686,35.185696017795266,0.3899993896484357,0.5849159316628807,0.5000001430511478,-0.5245614842450141,1.5245617703473098,-0.012280670596933163,1.0122809566992288,-0.5,53.7634232179627,-17.49486318871606,0.5122808136480812,9,-0.05499982833862305,-0.4649996757507324,-1.75,-2.0799999237060547,0.36999988555908203,2,0.04275534101029832,2.767445058296203,12.9399995803833,3.799989827512787,13.010000228881836,1.1818177877383642,12.869999885559082,0.04275534101029832
4072,2016-09-08,12.550000190734865,12.829999923706055,12.520000457763672,12.59000015258789,6410300.0,-0.006334119000884431,-5.200024795674109,-0.6666613685130633,68.29268009020362,73.74345925436556,-0.07277326988371158,-0.49930490356846136,-1.5282081907058558,-2.16530665383746,35.59275639382731,0.3099994659423828,0.5430215274717494,0.3660002231597925,-0.625402991994843,1.357403438314428,-0.12970138441752432,0.8617018307371094,-0.4200000762939471,45.16128370673621,-24.014000969171498,0.49570160757731746,9,0.045000076293943536,-0.3849997520446795,-1.5074999332427996,-2.0000000000000018,0.44999980926513494,3,0.05019921154312157,-4.400020980955206,12.630000114440918,2.767445058296203,12.9399995803833,3.799989827512787,13.010000228881836,0.05019921154312157
4073,2016-09-09,12.3100004196167,12.6899995803833,12.09000015258789,12.539999961853027,6891500.0,-0.01912348744786052,1.2641539989635515,5.749994039530093,53.636379005483185,71.97578528903492,0.20965359922394455,-0.19943495593662064,-1.2222456259828096,-1.9047754315055432,35.822649950065774,0.5999994277954102,0.5197140154670343,0.08150043487548864,-0.8431624443258592,1.0061633140768365,-0.38083100472518616,0.5438318744761634,0.75,22.680433656238847,-41.87931114372057,0.46233143960067435,9,0.2649998664855957,-0.14499998092651367,-1.192500352859497,-1.760000228881836,0.5599994659423828,4,0.06498775059225026,-5.200024795674109,12.550000190734865,-4.400020980955206,12.630000114440918,2.767445058296203,12.9399995803833,0.06498775059225026
4074,2016-09-12,12.539999961853027,12.539999961853027,12.029999732971193,12.06999969482422,6237200.0,0.018683958927394606,1.1702125069242728,-2.043483488962227,52.55813086980845,70.33590467702346,0.024564390114417023,-0.3580045825289986,-1.3851511677457342,-2.1139750177421224,36.00604584005866,0.5100002288818342,0.5253168178656313,0.2544999599456794,-0.5924010385077398,1.1014009583990987,-0.16895053928102932,0.6779504591723882,0.5006004524230949,56.043990593206395,-4.2030619463154935,0.4234504992267094,9,0.005000114440917969,-0.3599996566772461,-1.4149997234344482,-1.989999771118164,0.4700002670288086,0,0.05023924372865962,1.2641539989635515,12.3100004196167,-5.200024795674109,12.550000190734865,-4.400020980955206,12.630000114440918,0.05023924372865962
4075,2016-09-13,12.449999809265135,12.640000343322756,12.260000228881836,12.420000076293945,4178500.0,-0.007177045682749239,-1.171432775387543,0.06382918282331723,55.665011439390014,68.57617660953167,0.15430658106448902,-0.22022649798939042,-1.2277194913747103,-2.0023693948519803,35.744130984418625,0.38000011444091975,0.5215800221751419,0.1269998073577856,-0.676023544422792,0.9300231591383632,-0.2745118685325032,0.5285114832480744,0.5501765777587906,52.49999701976814,-6.244309636598693,0.4015116758902887,9,0.09500026702881037,-0.2699995040893537,-1.3249995708465558,-1.8999996185302717,0.46000003814697443,1,0.030522098013056054,1.1702125069242728,12.539999961853027,1.2641539989635515,12.3100004196167,-5.200024795674109,12.550000190734865,0.030522098013056054
4076,2016-09-14,12.460000038146973,12.550000190734865,12.25,12.479999542236328,2831900.0,0.000803231247794578,2.749983608804693,-0.666656070191094,59.06736596183725,66.83394559753086,0.18929556618379095,-0.16629469038022648,-1.1636236385378531,-1.996394502786739,35.45747420502946,0.30000019073486506,0.5073237304007296,0.09100003242492605,-0.6237146079933247,0.8057146728431768,-0.2663572877841993,0.4483573526340514,0.5013692827148439,53.75002533196789,-4.534644148019865,0.35735732020912564,9,0.08500003814697266,-0.2799997329711914,-1.3349997997283936,-1.9099998474121094,0.5900001525878924,2,0.038523237621732154,-1.171432775387543,12.449999809265135,1.1702125069242728,12.539999961853027,1.2641539989635515,12.3100004196167,0.038523237621732154
4077,2016-09-15,12.56999969482422,12.699999809265135,12.449999809265135,12.489999771118164,4361900.0,0.008828222820262965,-2.1250029802350117,-4.000095369796474,59.898465116324154,64.57300800985571,0.11839710271202364,-0.21153126653850585,-1.1989779518210284,-2.0859447611720885,35.71115865786169,0.25,0.5042031898328361,0.1529996871948267,-0.4701705055490102,0.7761698799386636,-0.15858540917709085,0.46458478356674426,0.35411484252197134,80.5970000540894,21.059679969490844,0.3115850963719184,9,-0.024999618530275214,-0.3899993896484393,-1.4449994564056414,-2.0199995040893572,0.3299999237060529,3,0.03420845788507343,2.749983608804693,12.460000038146973,-1.171432775387543,12.449999809265135,1.1702125069242728,12.539999961853027,0.03420845788507343
4078,2016-09-16,12.739999771118164,12.989999771118164,12.600000381469727,12.949999809265135,9954100.0,0.01352427051879257,1.6896513168928629,-2.6250029802350006,61.463402152978695,62.64065082106122,-0.0804421022770363,-0.31166344527473555,-1.3014567859503963,-2.2344589658352554,36.05438545431141,0.42000007629394354,0.4998121420138393,0.26849975585937536,-0.25490094744534275,0.7919004591640935,0.00679940420701719,0.5302001075117335,-0.7100000381469709,73.95833436813611,11.770455890938834,0.2617003516523589,9,-0.23000001907348633,-0.5599994659423828,-1.6274995803833008,-2.189999580383301,0.32999992370605646,4,0.02040818159755875,-2.1250029802350117,12.56999969482422,2.749983608804693,12.460000038146973,-1.171432775387543,12.449999809265135,0.02040818159755875
4079,2016-09-19,12.899999618530273,13.039999961853027,12.770000457763672,12.770000457763672,9254000.0,0.012558857950282887,-3.1538653403172088,-0.619043510247461,63.76145885965886,60.60191842716791,-0.28796953430103756,-0.43489133874274444,-1.3980987443431978,-2.378530625178554,35.3347065377665,0.3000001907348633,0.48456722535959074,0.3909996032714851,-0.14278111495250023,0.9247803214954704,0.12410924415949154,0.6578899623834786,-0.8507998847961407,82.27843669835522,17.23141878134689,0.26689035911199277,9,-0.36499977111816406,-0.7199993133544922,-1.6924993991851807,-2.34999942779541,0.26000022888183594,0,-0.0023255607642110876,1.6896513168928629,12.739999771118164,-2.1250029802350117,12.56999969482422,2.749983608804693,12.460000038146973,-0.0023255607642110876
4080,2016-09-20,12.59000015258789,12.9399995803833,12.550000190734865,12.899999618530273,4774700.0,-0.024030967062749542,-1.000000000000009,-2.3846266707748285,55.823295172299105,58.90735429644258,-0.03669773364955731,-0.11835880293181056,-1.0270373078388655,-2.0552019172235276,33.93921658842544,0.3899993896484357,0.39465034749135164,0.07300014495849538,-0.4605912387104336,0.6065915286274244,-0.19379554687597,0.33979583679296077,-0.5011684097290026,43.03799607665611,-23.475793084268865,0.2667956918344648,9,-0.05500030517578125,-0.4099998474121094,-1.369999885559082,-2.0399999618530273,0.8099994659423828,1,0.03335981502808916,-3.1538653403172088,12.899999618530273,1.6896513168928629,12.739999771118164,-2.1250029802350117,12.56999969482422,0.03335981502808916
4081,2016-09-21,12.920000076293945,12.9399995803833,12.649999618530273,12.699999809265135,5813900.0,0.026211272415133546,1.2307751559812052,-0.709679503350177,59.558834357247875,57.93692699278083,-0.3589863633833108,-0.414478129111318,-1.2924935696852788,-2.3624734553404227,32.281630539407494,0.34999942779541016,0.30680723202306126,0.36800007820129466,-0.17530735734615632,0.9113075137487456,0.09634636042756917,0.6396537959750201,-0.7931216046752922,79.66104160605185,11.909335158130787,0.2716537177737257,9,-0.38500022888183594,-0.6999998092651367,-1.7349998950958252,-2.369999885559082,0.19999980926513672,2,-0.0007740115187913066,-1.000000000000009,12.59000015258789,-3.1538653403172088,12.899999618530273,1.6896513168928629,12.739999771118164,-0.0007740115187913066
4082,2016-09-22,12.960000038146973,13.039999961853027,12.84000015258789,12.949999809265135,3400700.0,0.003095972261363933,1.3529378765609397,0.04545553065409745,51.96506968488754,57.75122595715909,-0.37404671603496986,-0.40847589911516025,-1.2648648005244478,-2.3756092538210005,31.123818004457476,0.19999980926513672,0.21430697361776652,0.36550002098083567,-0.16505952549092662,0.896059567452598,0.10022024774495364,0.6307797942167177,-0.7965967069189439,83.67347733173473,19.01086454596266,0.26527977323588126,9,-0.4250001907348633,-0.7399997711181641,-1.7749998569488525,-2.4099998474121094,0.1400003433227539,3,0.006944456197760962,1.2307751559812052,12.920000076293945,-1.000000000000009,12.59000015258789,-3.1538653403172088,12.899999618530273,0.006944456197760962
4083,2016-09-23,13.010000228881836,13.119999885559082,12.729999542236328,12.90999984741211,5332000.0,0.0038580393971983096,1.4375044703526214,9.999809269500417,49.99999999999999,57.46698919384704,-0.35124713259785345,-0.41435029214616037,-1.2478399269575942,-2.396585081257882,29.773004242287303,0.3900003433227539,0.16658554064616027,0.37400021553039586,-0.14984773844533272,0.8978481695061244,0.11207623854253157,0.6359241925182602,-0.811533032428807,80.70180428584808,18.980639127933358,0.26192397698786457,9,-0.3250002861022949,-0.7600002288818359,-1.817500114440918,-2.4600000381469727,0.019999504089357245,4,-0.008455081354062144,1.3529378765609397,12.960000038146973,1.2307751559812052,12.920000076293945,-1.000000000000009,12.59000015258789,-0.008455081354062144
4084,2016-09-26,12.869999885559082,13.020000457763672,12.829999923706055,12.899999618530273,6302100.0,-0.010760979312817942,-2.454565946784807,-0.2999961853172862,48.45815551707246,56.66622742470066,-0.17825943758108487,-0.2393672289716946,-1.0381580061047053,-2.225365392234064,28.019507827332145,0.1900005340576172,0.12810377924912508,0.20399990081787145,-0.29993817485510554,0.7079379764908484,-0.04796913701861705,0.45596893865435995,-0.6162407277596902,56.14032739489486,-2.2730609994057716,0.2519690378364885,9,-0.18499994277954102,-0.4699997901916504,-1.677499771118164,-2.3199996948242188,0.07999992370605291,0,0.015540000858084824,1.4375044703526214,13.010000228881836,1.3529378765609397,12.960000038146973,1.2307751559812052,12.920000076293945,0.015540000858084824
4085,2016-09-27,13.09000015258789,13.100000381469727,12.770000457763672,12.829999923706055,5479200.0,0.017094037994177524,1.3571365317674948,-8.666751438471564,60.55046272904047,56.831015954389905,-0.33294078362190405,-0.41861046645873934,-1.1870626213280833,-2.413667788543215,26.01958810443564,0.3299999237060547,0.16083636106544397,0.3845001697540287,-0.12248157406171067,0.891481913569768,0.131009297846159,0.6379910416618984,-0.7842665511229168,93.61708171766793,33.185573237770996,0.25349087190786934,9,-0.30500030517578125,-0.5150003433227539,-1.7300002574920654,-2.450000286102295,-0.15000057220458984,1,0.005347570206894137,-2.454565946784807,12.869999885559082,1.4375044703526214,13.010000228881836,1.3529378765609397,12.960000038146973,0.005347570206894137
4086,2016-09-28,13.170000076293945,13.449999809265135,13.039999961853027,13.149999618530273,7100700.0,0.006111529623644696,-2.416668653490039,0.07692476983457433,64.22018509161612,57.31120706275567,-0.33708379705417,-0.45333290445441854,-1.1861567417024403,-2.461502177888077,24.691384533161823,0.4099998474121076,0.18538675535508098,0.42100009918212855,-0.08877386229700157,0.9307740606612587,0.1661131184425635,0.6758870799216936,-0.8154104977833256,61.111162621279,-1.2002107978413932,0.2548869807395654,9,-0.1700000762939453,-0.43000030517578125,-1.6949999332427979,-2.4149999618530273,-0.5399999618530273,2,0.01746389832224282,1.3571365317674948,13.09000015258789,-2.454565946784807,12.869999885559082,1.4375044703526214,13.010000228881836,0.01746389832224282
4087,2016-09-29,13.239999771118164,13.460000038146973,13.050000190734865,13.18000030517578,6707500.0,0.005315086895877785,-1.5625014901175578,2.9999046347511853,73.13432056848495,58.60797577558971,-0.33754586356933025,-0.48188155927563514,-1.217579818875624,-2.500039788504246,23.106925247328736,0.4099998474121076,0.2148618749635709,0.4489997863769535,-0.07783377780716272,0.9758333505610697,0.18558300428489538,0.7124165684690116,-0.7977773741471825,69.86299759230059,2.433710836968089,0.26341678209205827,9,-0.2349996566772461,-0.49499988555908203,-1.7049996852874756,-2.424999713897705,-0.7199993133544922,3,-0.009063435621868399,-2.416668653490039,13.170000076293945,1.3571365317674948,13.09000015258789,-2.454565946784807,12.869999885559082,-0.009063435621868399
4088,2016-09-30,13.270000457763672,13.5600004196167,13.25,13.25,7375600.0,0.0022659129278046475,-29.99933244325768,0.3333439298089357,70.16575488046666,59.31956422234613,-0.3178891514474085,-0.5063389647214116,-1.209149426595733,-2.499361899799169,21.054140929291282,0.32000064849853516,0.24153039577292823,0.4590004444122311,-0.10920635015343194,1.0272072389778941,0.17489704712940046,0.7431038416950617,-0.7260002966750907,63.29114229666516,-5.347873709262174,0.2841033972828314,9,-0.21500015258789062,-0.47500038146972656,-1.5625004768371582,-2.455000400543213,-0.4200000762939453,4,-0.012810856852268349,-1.5625014901175578,13.239999771118164,-2.416668653490039,13.170000076293945,1.3571365317674948,13.09000015258789,-0.012810856852268349
4089,2016-10-03,13.020000457763672,13.329999923706055,13.0,13.199999809265135,4013100.0,-0.018839486916048753,-1.9999956651220052,-8.999761586877653,64.4670195745258,60.279978044815756,-0.05484440481910369,-0.26936167224082475,-0.9366933198280947,-2.2195062722401975,18.306253934532837,0.3299999237060547,0.2554194670751677,0.20850043296814036,-0.3604607934158466,0.7774616593521273,-0.07598018022385311,0.49298104616013383,-0.35408026565171724,31.64557114833258,-37.42242984651854,0.2844806131919937,10,0.08499956130981445,-0.22500038146972656,-1.1500003337860107,-2.205000400543213,-0.32000064849853693,0,0.0007679934605193672,-29.99933244325768,13.270000457763672,-1.5625014901175578,13.239999771118164,-2.416668653490039,13.170000076293945,0.0007679934605193672
4090,2016-10-04,13.020000457763672,13.229999542236328,12.949999809265135,13.06999969482422,3315100.0,0.0,-1.9473573257039238,0.2777745399829524,64.28572471218256,60.80518808425295,0.0140423341570024,-0.27727704161393163,-0.9082937677385079,-2.185994442612767,17.50068028845125,0.2799997329711932,0.25399182405680243,0.20450038909912038,-0.369368375304715,0.7783691535029558,-0.0824339931027982,0.49143477130103896,-0.24679063835114867,11.475504665182738,-57.07098949526653,0.2869343822019179,10,0.1249995231628418,-0.22500038146972656,-1.075000524520874,-2.205000400543213,-0.32000064849853693,1,-0.005376393704870863,-1.9999956651220052,13.020000457763672,-29.99933244325768,13.270000457763672,-1.5625014901175578,13.239999771118164,-0.005376393704870863
4091,2016-10-05,13.170000076293945,13.239999771118164,13.09000015258789,13.100000381469727,2248900.0,0.011520707623388082,-2.333319204848896,-1.4000152590218469,65.00000953674314,62.25351473445912,-0.10813721311670754,-0.4055391434122413,-1.03078909267124,-2.3014294474800874,16.660915715338557,0.2199993133544922,0.23708439777375467,0.3275000095367435,-0.26026569361457064,0.9152657126880577,0.03361715796108733,0.6213828611123997,-0.30237538485692106,36.065581459339306,-29.67781934021405,0.2938828515756567,10,-0.02500009536743164,-0.375,-1.2074997425079346,-2.3449997901916504,-0.6800003051757812,2,-0.017463970734870826,-1.9473573257039238,13.020000457763672,-1.9999956651220052,13.020000457763672,-29.99933244325768,13.270000457763672,-0.017463970734870826
4092,2016-10-06,13.18000030517578,13.199999809265135,12.979999542236328,13.130000114440918,1914400.0,0.0007593188173047327,3.888938339108566,0.7142915531334896,61.956535260031686,63.58201865224043,-0.09347887004461697,-0.3856961983510505,-1.0135688744944815,-2.2793300814865898,15.736772530375246,0.22000026702880682,0.26522235497287383,0.3060002326965314,-0.2832867056860131,0.895287171079076,0.011356763505260048,0.6006437018878028,-0.23000049591064453,37.70496160292157,-25.88399189531843,0.29464346919127227,10,-0.014999866485593927,-0.38500022888183416,-1.2174999713897687,-2.3550000190734846,-0.20000076293945135,3,-0.04172990728375603,-2.333319204848896,13.170000076293945,-1.9473573257039238,13.020000457763672,-1.9999956651220052,13.020000457763672,-0.04172990728375603
4093,2016-10-07,13.109999656677244,13.18000030517578,13.029999732971193,13.15999984741211,2538500.0,-0.005311126470235794,2.333305076663929,-1.000000000000071,55.99999782017414,64.42000113036283,-0.008718402640834455,-0.26634422032574534,-0.9236923171875393,-2.177790017239749,16.106751680734558,0.1500005722045863,0.2553138014900469,0.19599962234496893,-0.3381166593276532,0.7301159040175911,-0.07105851849134126,0.4630577631812791,-0.1300001144409162,42.105210322768265,-18.32983625692865,0.2670581408363108,10,0.05500078201294123,-0.314999580383299,-1.0724992752075178,-2.2849993705749494,0.07999992370605646,4,-0.04500375395609346,3.888938339108566,13.18000030517578,-2.333319204848896,13.170000076293945,-1.9473573257039238,13.020000457763672,-0.04500375395609346
4094,2016-10-10,13.170000076293945,13.260000228881836,13.079999923706055,13.15999984741211,1666600.0,0.0045766911661313525,-1.117649698751248,-0.20000381468270667,69.33330620663172,65.39587262787298,-0.024237387193586812,-0.2916812718304982,-0.9581964996727823,-2.2066996379824673,16.75066209923054,0.18000030517578125,0.2716660888394973,0.22450003623962367,-0.2907200845696867,0.739720157048934,-0.033110024165031504,0.48211009664427884,-0.1900005340576172,70.96773201172726,7.987886099448666,0.25761006040465556,10,0.08500003814697266,-0.375,-0.9024999141693115,-2.2049999237060547,0.26000022888183416,0,-0.024297622852730294,2.333305076663929,13.109999656677244,3.888938339108566,13.18000030517578,-2.333319204848896,13.170000076293945,-0.024297622852730294
4095,2016-10-11,12.829999923706055,13.199999809265135,12.729999542236328,13.140000343322756,5039800.0,-0.02581626048733987,1.1860510504849429,-30.999332443257856,47.019866713150336,63.484726141376775,0.30732132093588227,0.08247578962650337,-0.5993490686618053,-1.8361524201252326,16.815709178098377,0.4700002670288068,0.28271425286876983,-0.13450012207031214,-0.5982368248225463,0.32923658068192196,-0.3663684734464301,0.0973682293058058,0.7300004959106445,18.867972059178115,-40.266763142532675,0.2318683513761172,10,0.315000057220459,-0.034999847412109375,-0.4699995517730713,-1.7749996185302734,0.6000003814697248,1,-0.010132510928602456,-1.117649698751248,13.170000076293945,2.333305076663929,13.109999656677244,3.888938339108566,13.18000030517578,-0.010132510928602456
4096,2016-10-12,12.9399995803833,13.199999809265135,12.789999961853027,13.15999984741211,4371900.0,0.008573628786544107,1.7333305782759691,0.7096773201172669,49.36707485489681,60.8439210620892,0.18021680247763072,0.010835854565804937,-0.6730380465376768,-1.918008350896736,16.914607216325216,0.4099998474121076,0.31266682709442506,-0.04850044250488317,-0.44746113232591966,0.35046024731615333,-0.24798078741540053,0.1509799024056342,0.6034008216857902,39.62259737362032,-15.730348148504007,0.19948034491051786,10,0.2050004005432129,-0.14499950408935547,-0.5799992084503174,-1.8849992752075195,0.42000007629394354,2,-0.018547123562662193,1.1860510504849429,12.829999923706055,-1.117649698751248,13.170000076293945,2.333305076663929,13.109999656677244,-0.018547123562662193
4097,2016-10-13,13.0,13.050000190734865,12.579999923706055,12.800000190734865,4670200.0,0.004636817740524268,2.133333121405817,-0.9090889386918124,49.6855278010698,58.56834027548955,0.09229840140361745,-0.016125018600492425,-0.6933476716476896,-1.949070764516371,16.87977834159727,0.47000026702881037,0.29563920739992433,-0.010000038146973367,-0.35695687267379306,0.3369567963798463,-0.18347845541038232,0.1634783791164356,0.5271323848724361,61.7646893828047,9.220885926679202,0.17347841726340973,10,-0.04500007629394531,-0.2049999237060547,-0.6299996376037598,-1.9449996948242188,1.800000190734865,3,-0.03923078683706427,1.7333305782759691,12.9399995803833,1.1860510504849429,12.829999923706055,-1.117649698751248,13.170000076293945,-0.03923078683706427
4098,2016-10-14,13.0,13.199999809265135,12.979999542236328,13.100000381469727,3459100.0,0.0,-2.1428318415280194,-0.5000023841880692,54.48275725991935,57.45897779608883,0.0558436871058845,0.004587475471630853,-0.656384699192138,-1.921116344846574,16.012114714404145,0.22000026702880682,0.26131647927882895,-0.023000049591065164,-0.34601880885876923,0.3000187096766389,-0.1845094292249172,0.13850933004278687,0.48924708642578096,61.7646893828047,9.27612379017203,0.1615093796338521,10,-0.07999992370605469,-0.2049999237060547,-0.6199996471405029,-1.9449996948242188,1.75,4,-0.0015384967510516656,2.133333121405817,13.0,1.7333305782759691,12.9399995803833,1.1860510504849429,12.829999923706055,-0.0015384967510516656
4099,2016-10-17,12.869999885559082,13.020000457763672,12.779999732971193,12.920000076293945,3287300.0,-0.010000008803147553,-1.0869583245222476,0.5,41.911764190271825,54.97298218254319,0.18140530496830465,0.1393704437016119,-0.4901701285632196,-1.7644323167513338,15.20122627432794,0.2400007247924787,0.19633747907511712,-0.15150017738342214,-0.47719142912453094,0.17419107435768666,-0.31434580325397654,0.01134544848713226,0.5828773143579102,46.77419602933024,-0.4907432776332996,0.16284562587055437,10,0.05000019073486328,-0.07499980926513672,-0.4999995231628418,-1.7749996185302734,1.9400005340576172,0,0.024864001372935318,-2.1428318415280194,13.0,2.133333121405817,13.0,1.7333305782759691,12.9399995803833,0.024864001372935318
4100,2016-10-18,13.010000228881836,13.039999961853027,12.9399995803833,13.0,2187700.0,0.010878037650943861,1.85716621253406,-0.20000381468271378,44.36621042592916,52.6803378368972,0.044518888293296754,0.034202351799031305,-0.5915825358405495,-1.8781007814854256,15.045658810717399,0.1700000762939453,0.14087016690348442,-0.03249983787536692,-0.2875438298624342,0.22254415411170037,-0.16002183386890145,0.09502215811816761,0.4079618799867184,69.35490073325283,22.856551270547996,0.12752199599353392,10,-0.09000015258789062,-0.10500001907348633,-0.6475000381469727,-1.9149999618530273,1.6799993515014648,1,0.032282864635279296,-1.0869583245222476,12.869999885559082,-2.1428318415280194,13.0,2.133333121405817,13.0,0.032282864635279296
4101,2016-10-19,12.90999984741211,13.020000457763672,12.760000228881836,12.84000015258789,3772700.0,-0.007686424266752034,-1.2608760552634635,6.999809269502194,38.620713241842154,50.08746872376503,0.11595344916991479,0.14062504707499102,-0.4591634674817211,-1.7508053216551023,15.061800775017511,0.26000022888183594,0.10900514433562591,-0.13200020790100098,-0.3880924569114903,0.12409204110948835,-0.26004633240624564,-0.003954083395756314,0.474443774049945,53.22580397067005,9.282933701287305,0.12804612450524427,10,0.010000228881835938,-0.004999637603759766,-0.5474996566772461,-1.8149995803833008,1.75,2,0.04027888953599845,1.85716621253406,13.010000228881836,-1.0869583245222476,12.869999885559082,-2.1428318415280194,13.0,0.04027888953599845
4102,2016-10-20,13.050000190734865,13.130000114440918,12.850000381469727,12.90999984741211,3425900.0,0.010844333460687139,-1.1538501039874702,2.000013623978227,42.94871990810512,48.63732673353513,-0.04964765805527449,0.008129823110236245,-0.5605813577556855,-1.8649741277833538,14.695761257704959,0.2799997329711914,0.07991383786903583,0.00350012779236053,-0.24967149612422546,0.2566717517089465,-0.12308568416593246,0.13008593975065352,0.3022656828169499,65.90914509518396,23.405196302686235,0.1265858119582931,10,-0.13000011444091975,-0.04500007629394709,-0.6875000000000018,-1.9549999237060565,1.429999351501463,3,0.02375474800088284,-1.2608760552634635,12.90999984741211,1.85716621253406,13.010000228881836,-1.0869583245222476,12.869999885559082,0.02375474800088284
4103,2016-10-21,12.899999618530273,13.06999969482422,12.84000015258789,12.989999771118164,2681100.0,-0.01149429655266121,-1.1904813805631413,-0.6428566562897992,45.89039037862103,46.032558308200606,0.07535626693067066,0.15754426146053824,-0.37133396345103975,-1.6900713678101127,14.69407104146136,0.2299995422363299,0.03138500156729762,-0.14100041389465368,-0.402164014004585,0.12016318621527766,-0.27158221394961934,-0.010418613839688007,0.42137561702771187,37.837684581143535,-5.790279041806798,0.1305818000549653,10,-0.009999752044677734,0.1550006866455078,-0.5374994277954102,-1.8049993515014648,1.4800004959106445,4,0.14728687041783517,-1.1538501039874702,13.050000190734865,-1.2608760552634635,12.90999984741211,1.85716621253406,13.010000228881836,0.14728687041783517
4104,2016-10-24,13.06999969482422,13.079999923706055,12.90999984741211,12.949999809265135,1943300.0,0.0131783008776023,1.4285665628980728,-1.3333298012122634,51.533716128534046,46.53409713213213,-0.12328538641364872,0.0034740347858743803,-0.49865784427382387,-1.8344069124544777,14.678746416646026,0.18000030517578125,-0.006803370021208011,0.018999671936036577,-0.22960928230509836,0.2676086261771715,-0.10530480518453089,0.14330414905660405,0.2217205282596879,83.78366535815684,34.597847756977416,0.12430447712056722,10,-0.17999982833862482,-0.014999389648439276,-0.724999666213991,-1.974999427795412,1.27000045776367,0,0.12853866445314965,-1.1904813805631413,12.899999618530273,-1.1538501039874702,13.050000190734865,-1.2608760552634635,12.90999984741211,0.12853866445314965
4105,2016-10-25,13.15999984741211,13.31999969482422,12.970000267028807,13.100000381469727,3577600.0,0.006886010305228174,-1.1874985098824575,0.4999960263532106,49.68152208510401,46.56903571326627,-0.1805377792767704,-0.0853910744513584,-0.5537274835303982,-1.8962022546242672,14.150767548036,0.3499994277954137,-0.025225160951380943,0.10549983978271449,-0.14735560524385072,0.3583552848092797,-0.020927882730568115,0.2319275622959971,-0.5799999237060547,71.4285714285712,19.73286423528137,0.12642772251328227,10,-0.21000003814697266,-0.10499954223632812,-0.8024997711181641,-1.8499994277954102,0.8199996948242188,1,0.12537998414407725,1.4285665628980728,13.06999969482422,-1.1904813805631413,12.899999618530273,-1.1538501039874702,13.050000190734865,0.12537998414407725
4106,2016-10-26,13.399999618530273,13.510000228881836,13.050000190734865,13.050000190734865,5967700.0,0.018237064886088117,-1.6285759439347742,5.833375719235753,56.11108167676857,47.28298614389947,-0.38937105874854083,-0.3238819670544739,-0.7501296690355872,-2.1037605461982736,12.96596695381162,0.4600000381469709,-0.06682341128687064,0.3339996337890625,0.04125216324303338,0.6267471043350916,0.18762589851604794,0.48037336906207706,-0.8051996994018555,83.58200032453391,28.872473966142238,0.14637373527301434,10,-0.2649993896484375,-0.3299994468688965,-1.0424995422363281,-2.029999256134033,0.6200008392333984,2,0.09626865661019446,-1.1874985098824575,13.15999984741211,1.4285665628980728,13.06999969482422,-1.1904813805631413,12.899999618530273,0.09626865661019446
4107,2016-10-27,13.119999885559082,13.609999656677244,13.100000381469727,13.420000076293945,3973300.0,-0.020895503055387565,-2.0000028049310585,-0.8571448034201585,50.24876164809933,46.81254218703058,-0.10120169272044244,-0.05621547093907253,-0.43114372867938755,-1.7940552119842792,11.800689740806316,0.5099992752075178,-0.048136609225425175,0.059999895095824485,-0.22247048609209052,0.3424702762837395,-0.08123529549813213,0.2012350856897811,-0.4885919540405279,36.36362510419217,-19.11655079007336,0.14123519059395742,10,0.06500005722045898,-0.02500009536743164,-0.742499828338623,-1.7499995231628418,0.9099998474121112,3,0.11737804689678955,-1.6285759439347742,13.399999618530273,-1.1874985098824575,13.15999984741211,1.4285665628980728,13.06999969482422,0.11737804689678955
4108,2016-10-28,13.100000381469727,13.539999961853027,13.050000190734865,13.539999961853027,7224900.0,-0.0015243524591314062,1.227273810994567,1.4666643354642643,48.223359100274195,47.51383051036418,-0.07322586950700227,-0.052285673223067874,-0.3728761176624431,-1.7454421963414681,10.282424760067219,0.4899997711181623,-0.04089942538057656,0.04850039482116664,-0.21708933068452474,0.314090120326858,-0.08429446793167905,0.18129525757401233,-0.40987694644165096,27.142940832666966,-25.28850865346228,0.13279486275284574,10,0.08499956130981445,-0.005000591278076172,-0.7225003242492676,-1.7300000190734863,0.9600000381469727,4,0.10534344431918075,-2.0000028049310585,13.119999885559082,-1.6285759439347742,13.399999618530273,-1.1874985098824575,13.15999984741211,0.10534344431918075
4109,2016-10-31,13.029999732971193,13.199999809265135,12.960000038146973,13.140000343322756,2958600.0,-0.005343560798482971,1.08695868508787,0.25000162558277145,55.88234139149922,48.79340061764974,0.02442621990123328,0.01950240404142356,-0.2807507309714996,-1.6482219673045275,9.509259157472924,0.2399997711181623,-0.03983640051728443,-0.02200021743774272,-0.2873778340762083,0.24337739920072288,-0.15468902575697463,0.11068859088148919,-0.284683724644168,10.769190139295521,-44.011409092179946,0.13268880831923263,10,0.15500020980834783,0.06500005722045721,-0.5624997615814227,-1.6299996376037615,1.3400001525878888,0,0.10360709202884144,1.227273810994567,13.100000381469727,-2.0000028049310585,13.119999885559082,-1.6285759439347742,13.399999618530273,0.10360709202884144
4110,2016-11-01,12.949999809265135,13.229999542236328,12.789999961853027,13.18000030517578,4219200.0,-0.006139671937492541,1.6666724465290195,2.090901997503121,50.29940769471488,50.0910333346356,0.10618669851428386,0.09906845573716971,-0.18812615104640784,-1.5341657661907835,8.795824293239914,0.4399995803833008,-0.04942855152955161,-0.09850010871887349,-0.3674767791745186,0.17047656173677161,-0.23298844394669516,0.03598822650894817,0.6599998474121094,19.512183775435027,-35.64969367650648,0.1344883352278225,11,0.2500000000000018,0.14499998092651545,-0.4074997901916486,-1.5499997138977033,1.300000190734865,1,0.10733593542822084,1.08695868508787,13.029999732971193,1.227273810994567,13.100000381469727,-2.0000028049310585,13.119999885559082,0.10733593542822084
4111,2016-11-02,12.9399995803833,13.100000381469727,12.850000381469727,12.949999809265135,3856200.0,-0.0007722184578473623,-1.6315979681570862,0.04347916226110774,48.14813724653337,50.66874637223873,0.1350967774873304,0.09586940855680481,-0.1585872117554601,-1.4880652838121975,8.017064350399872,0.25,-0.027138817591291442,-0.09700031280517507,-0.3637626384490211,0.16976201283867098,-0.2303814756270981,0.036380850016747956,0.6536000823974586,18.292643214023244,-34.54549461762839,0.13338116282192314,11,0.26000022888183594,0.1550002098083496,-0.25999975204467773,-1.5399994850158691,1.4100008010864258,2,0.08037094247125331,1.6666724465290195,12.949999809265135,1.08695868508787,13.029999732971193,1.227273810994567,13.100000381469727,0.08037094247125331
4112,2016-11-03,12.630000114440918,12.890000343322756,12.40999984741211,12.850000381469727,4594300.0,-0.023956682843509047,2.2000012715649206,21.999523173759393,40.41451698898039,50.060315995611994,0.4238234829880607,0.38214428577099824,0.1712977805972713,-1.1465951259399159,8.070294875409397,0.5299997329711914,-0.02595689086517794,-0.3794997692108151,-0.6934205935902096,-0.06557894483142057,-0.5364601814005123,-0.22253935702111782,0.9475275543212867,19.469048207809834,-30.90814218538828,0.1569604121896971,11,0.37999963760375977,0.37999963760375977,0.23999977111816406,-1.0650000572204608,1.5399999618530273,3,0.11005544978051529,-1.6315979681570862,12.9399995803833,1.6666724465290195,12.949999809265135,1.08695868508787,13.029999732971193,0.11005544978051529
4113,2016-11-04,12.520000457763672,12.68000030517578,12.4399995803833,12.56999969482422,3844000.0,-0.008709394749052635,-1.285710393184423,0.22726898351446706,40.83771515707409,48.87187144322756,0.529985264986145,0.4697612492998786,0.29805807915768234,-1.007520654451179,8.126402044134249,0.2400007247924787,-0.00962205170016972,-0.45999946594238317,-0.8384170519727672,-0.08158187991199917,-0.6492082589575752,-0.27079067292719117,1.0108260981445287,13.414713571953591,-35.87252283623128,0.18920879301519222,11,0.48999929428100586,0.48999929428100586,0.3549995422363281,-0.9500002861022949,1.7899999618530273,4,0.12060696645351698,2.2000012715649206,12.630000114440918,-1.6315979681570862,12.9399995803833,1.6666724465290195,12.949999809265135,0.12060696645351698
4114,2016-11-07,12.850000381469727,12.869999885559082,12.600000381469727,12.6899995803833,4462100.0,0.026357820418562383,1.6999976158119352,-3.2000648508429475,46.190480515528996,48.483977935496995,0.18494562530296577,0.12074943756659096,-0.013902424410407122,-1.3105427940899457,7.690979403120844,0.34999942779541016,-0.002655641210605353,-0.11399955749511648,-0.4855905076129208,0.2575913926226878,-0.29979503255401774,0.07179591756378478,0.6359931060986312,53.65862168423598,6.624372732811082,0.18579547505890212,11,0.15999937057495117,0.15999937057495117,0.07499980926513672,-0.8850002288818359,1.4099998474121094,0,0.09416342429778024,-1.285710393184423,12.520000457763672,2.2000012715649206,12.630000114440918,-1.6315979681570862,12.9399995803833,0.09416342429778024
4115,2016-11-08,12.699999809265135,12.869999885559082,12.68000030517578,12.8100004196167,3028200.0,-0.011673195933978309,-1.5333341810459564,-0.6875003725271758,45.11627948239004,47.26233324723272,0.2937210897774829,0.2745897216739035,0.1517993529181787,-1.1295323275152533,8.297503693247311,0.18999958038330256,0.0057838440003585845,-0.2575001239776622,-0.6432391345723687,0.1282388866170443,-0.45036962927501634,-0.06463061868030806,0.7429539326969721,42.028947448439176,-4.047700365606282,0.19286950529735353,11,0.3099999427795428,0.3099999427795428,0.2500002384185809,-0.4099993705749494,1.7899999618530291,1,0.1314960709743962,1.6999976158119352,12.850000381469727,-1.285710393184423,12.520000457763672,2.2000012715649206,12.630000114440918,0.1314960709743962
4116,2016-11-09,12.699999809265135,12.779999732971193,12.300000190734865,12.390000343322756,4299400.0,0.0,1.0425542276241146,-2.81816132612005,41.293523840431725,46.26730682415854,0.20560554695953748,0.26950531863964855,0.16782428287878126,-1.100123670592243,9.301318816968847,0.4799995422363281,-0.009733778597468046,-0.24550013542175542,-0.6480954872893818,0.157095216445871,-0.44679781135556773,-0.0442024594879431,0.7016357769149728,67.79652797982678,23.227700964454655,0.20129767593381298,11,0.22000026702881037,0.25500011444091975,0.27000021934509455,-0.2999997138977033,1.6199998855590856,2,0.12204726094594753,-1.5333341810459564,12.699999809265135,1.6999976158119352,12.850000381469727,-1.285710393184423,12.520000457763672,0.12204726094594753
4117,2016-11-10,12.489999771118164,12.960000038146973,12.3100004196167,12.829999923706055,4804000.0,-0.016535436322901997,1.1666640175730276,-1.0967765752573513,40.0966205831512,45.36433587781154,0.35407708172712304,0.46308077052740515,0.3885156578738034,-0.8608391925243204,9.466950713188039,0.6499996185302734,-0.03599585650703574,-0.43000016212463343,-0.8798889139428798,0.019888589693612957,-0.6549445380337566,-0.20505578621551024,0.8455376913352293,28.787821865156012,-15.945380070595434,0.22494437590912342,11,0.27500009536743164,0.4650001525878906,0.48000025749206543,-0.07499933242797852,1.7100000381469709,3,0.1489191869044404,1.0425542276241146,12.699999809265135,-1.5333341810459564,12.699999809265135,1.6999976158119352,12.850000381469727,0.1489191869044404
4118,2016-11-11,12.979999542236328,12.989999771118164,12.479999542236328,12.479999542236328,6270500.0,0.03923136750180234,-1.0400009155273438,-1.470587575312188,48.117151138663445,44.50153696082979,-0.17291921375324648,-0.030034074149670076,-0.10003033556457552,-1.3204836286999555,10.121851960402628,0.5100002288818359,-0.08706451196156095,0.06099963188171387,-0.38822880942918303,0.5102280731926108,-0.16361458877373458,0.2856138525371623,0.29340568391395294,98.55069058501735,56.329914052109665,0.22461422065544864,11,-0.21499967575073242,-0.024999618530273438,7.152557373046875e-07,-0.5649991035461426,1.3600006103515625,4,0.09167955131164751,1.1666640175730276,12.489999771118164,1.0425542276241146,12.699999809265135,-1.5333341810459564,12.699999809265135,0.09167955131164751
4119,2016-11-14,13.1899995803833,13.239999771118164,12.880000114440918,12.979999542236328,6260900.0,0.01617874002719666,1.322575286332635,0.4200000762939453,50.597604415019426,44.53466992975251,-0.3998890999077638,-0.22644109026097325,-0.31061972351636946,-1.5016327701287064,9.918222355915914,0.3599996566772461,-0.10255107038799416,0.2549996852874763,-0.20941828498539117,0.7194176555603438,0.022790700151043453,0.48720867042390914,-0.8899993896484357,94.68082839840471,53.83495117063529,0.23220898513643348,11,-0.4199995994567871,-0.2349996566772461,-0.20999932289123535,-0.7749991416931152,1.1900005340576172,0,0.08491287906476574,-1.0400009155273438,12.979999542236328,1.1666640175730276,12.489999771118164,1.0425542276241146,12.699999809265135,0.08491287906476574
4120,2016-11-15,13.43000030517578,13.520000457763672,13.149999618530273,13.3100004196167,4803400.0,0.018195658258353342,1.4666706932889981,0.5714279226706425,50.59762318545427,44.80683503407706,-0.6309975162843564,-0.45678261835730716,-0.5461764444560302,-1.7010348001723923,9.891996665545705,0.37000083923339844,-0.1068819497232596,0.4740004062652563,-0.04003002402190603,0.9880308365524186,0.21698519112167425,0.7310156214088384,-1.1112001228332478,92.62293992712976,54.82072845255707,0.2570152151435814,11,-0.5199999809265119,-0.4750003814697248,-0.40500020980834783,-1.014999866485594,0.8599996566772479,1,0.06180192887904723,1.322575286332635,13.1899995803833,-1.0400009155273438,12.979999542236328,1.1666640175730276,12.489999771118164,0.06180192887904723
4121,2016-11-16,13.43000030517578,13.520000457763672,13.359999656677244,13.40999984741211,3933000.0,0.0,-1.6666613685130238,0.16667064031342893,56.95068050848361,46.644186536244085,-0.6193082461783348,-0.4382998984194568,-0.5316470765468821,-1.6494856237356128,9.348287341949991,0.16000080108642756,-0.12320115149343458,0.4480003833770727,-0.10718947548844504,1.0031902422425905,0.17040545394431383,0.7255953128098316,-1.063152111816402,92.56197109499921,52.32323599057728,0.2775949294327587,11,-0.5199999809265119,-0.4750003814697248,-0.46000027656555,-1.014999866485594,0.889999389648441,2,0.07892773208157511,1.4666706932889981,13.43000030517578,1.322575286332635,13.1899995803833,-1.0400009155273438,12.979999542236328,0.07892773208157511
4122,2016-11-17,13.359999656677244,13.579999923706055,13.229999542236328,13.449999809265135,7846000.0,-0.005212259635731908,-1.0000000000000202,-4.499904634751497,55.701734389345596,48.2957442287187,-0.485972672669881,-0.362468003962503,-0.44505187847053307,-1.529575892613492,9.033672511985444,0.35000038146972656,-0.12345942573230495,0.36249976158141983,-0.21744120304341408,0.9424407262062537,0.07252927926900199,0.6524702438938377,-0.9470253727416953,79.99998266047282,36.53065107462818,0.28997048231241707,11,-0.41999959945678533,-0.40499973297118963,-0.3899996280670148,-0.9449992179870588,0.9800004959106463,3,0.07185629212701161,-1.6666613685130238,13.43000030517578,1.4666706932889981,13.43000030517578,1.322575286332635,13.1899995803833,0.07185629212701161
4123,2016-11-18,14.800000190734865,14.800000190734865,14.149999618530273,14.630000114440918,25437300.0,0.10778447388192247,6.647062123438921,-1.8888865341415024,74.24657147694563,51.413087668876095,-1.7528773114772118,-1.7421476949856913,-1.8436456935838645,-2.9141402261678007,9.573365848896069,1.4400005340576207,-0.08073598735589727,1.707500267028811,0.717383247387934,2.697617286669688,1.2124417572083726,2.2025587768492496,-2.3170043684130857,100.0,50.2299651110751,0.4950585098204383,11,-1.25,-1.25,-1.925000190734865,-2.3849997520446795,-0.6599998474121094,4,-0.040540565793056094,-1.0000000000000202,13.359999656677244,-1.6666613685130238,13.43000030517578,1.4666706932889981,13.43000030517578,-0.040540565793056094
4124,2016-11-21,14.75,15.0,14.670000076293945,14.729999542236328,9770000.0,-0.0033783912223303014,-3.714305177111717,0.11764969875124696,74.86186877395218,54.71815314571633,-1.570135621227374,-1.6441280901155224,-1.7593807807384572,-2.809868830164417,10.281704613863868,0.3299999237060547,0.011345305931930838,1.5735000610351566,0.3370147342350176,2.8099853878352956,0.9552573976350871,2.191742724435226,-2.0816438282051735,86.4864892729704,31.530427409491352,0.6182426634000693,11,-1.0999999046325684,-1.0999999046325684,-1.8924999237060547,-2.3349995613098145,-0.6400003433227557,0,-0.02779659982454974,6.647062123438921,14.800000190734865,-1.0000000000000202,13.359999656677244,-1.6666613685130238,13.43000030517578,-0.02779659982454974
4125,2016-11-22,14.8100004196167,14.880000114440918,14.729999542236328,14.81999969482422,5527500.0,0.004067825058759356,1.3076990793382974,-0.49995231737563717,75.47683690047177,58.51629904127633,-1.4520558820504093,-1.6592469908278744,-1.7808113859651797,-2.8146981730047926,11.879881736826437,0.15000057220458984,0.12348296739136622,1.5510004520416256,0.1150571677953387,2.9869437362879125,0.8330288099184813,2.26897209416477,-1.9084798650013557,89.26556320650006,28.446112957391804,0.7179716421231437,11,-1.1550002098083496,-1.1600003242492676,-1.952500343322754,-2.3949999809265137,-0.9400005340576172,1,-0.029034455975181506,-3.714305177111717,14.75,6.647062123438921,14.800000190734865,-1.0000000000000202,13.359999656677244,-0.029034455975181506
4126,2016-11-23,14.6899995803833,14.81999969482422,14.609999656677244,14.75,3734200.0,-0.008102689792935491,1.100002384188063,6.000476871720441,79.59766492520785,62.90530396817152,-1.13996769920964,-1.515339623538818,-1.6231623131476454,-2.637109206993806,12.817415296526763,0.2100000381469762,0.20753183093321148,1.3664996147155755,-0.20554941988700826,2.938548649318159,0.5804750974142827,2.152524132016868,-1.5786310812294921,82.48585652862639,15.756910157797336,0.7860245173012919,11,-0.9499998092651367,-1.0399994850158691,-1.7774994373321533,-2.2599992752075195,-0.6399993896484357,2,-0.027229382570195804,1.3076990793382974,14.8100004196167,-3.714305177111717,14.75,6.647062123438921,14.800000190734865,-0.027229382570195804
4127,2016-11-25,14.65999984741211,14.789999961853027,14.609999656677244,14.640000343322756,1412700.0,-0.0020421874627724046,-3.4999582772060864,-0.33332273702611676,81.47054748143279,66.6112368951459,-0.8602467985606062,-1.437766459727321,-1.5586328813431152,-2.5502288437294443,13.502593170364577,0.18000030517578303,0.31627025019976784,1.259499883651733,-0.4179101469640152,2.9369099142674813,0.4207948683438598,2.0982048989596063,-1.3597681981736809,60.0,-12.91628920933033,0.8387050153078737,11,-0.7199997901916504,-1.0099997520446777,-1.747499704360962,-2.229999542236328,-0.4200000762939453,4,-0.023192370813558294,1.100002384188063,14.6899995803833,1.3076990793382974,14.8100004196167,-3.714305177111717,14.75,-0.023192370813558294
4128,2016-11-28,14.479999542236328,14.699999809265135,14.460000038146973,14.529999732971193,4930400.0,-0.012278329266664723,-4.333375719235742,-2.5000715273476,75.07688073157588,69.33115648587439,-0.4974025595736311,-1.2111768172692052,-1.350963018063716,-2.319086310948551,14.2440957211142,0.2399997711181623,0.44222633194351957,1.0104996204376224,-0.7273087638959996,2.7483080047712445,0.1415954282708114,1.8794038126044335,-1.009791057921742,3.703612130031736,-68.68891099090405,0.8689041921668114,11,-0.4049997329711914,-0.8299994468688965,-1.5174994468688965,-2.049999237060547,-0.4399995803833008,0,-0.009668466441596024,-3.4999582772060864,14.65999984741211,1.100002384188063,14.6899995803833,1.3076990793382974,14.8100004196167,-0.009668466441596024
4129,2016-11-29,14.380000114440918,14.5,14.300000190734865,14.4399995803833,3883500.0,-0.006906038049498853,1.2222163353536868,1.1999847412691023,76.24998286367894,72.1814186723438,-0.2356286953832729,-1.0591565608146674,-1.229043610360904,-2.171679378243674,15.18922033155555,0.19999980926513494,0.6003052207745618,0.8430001735687256,-0.9274960721479388,2.61349641928539,-0.04224794928960662,1.7282482964270578,-0.7568124785577908,13.793092108508157,-59.860878084059514,0.885248122858332,11,-0.2650003433227539,-0.7300000190734863,-1.4075000286102295,-1.9499998092651367,-0.1999998092651385,1,-0.016689830960233798,-4.333375719235742,14.479999542236328,-3.4999582772060864,14.65999984741211,1.100002384188063,14.6899995803833,-0.016689830960233798
4130,2016-11-30,14.34000015258789,14.539999961853027,14.300000190734865,14.350000381469727,5543100.0,-0.002781638493372318,-4.333319204849067,0.16667196490447278,75.30862671304348,74.22119047285044,-0.059195440120424436,-0.958842256972881,-1.1571427908270806,-2.084023218954858,16.43299479545986,0.2399997711181623,0.715475589313801,0.7335001945495598,-1.049061869284504,2.5160622583836236,-0.15778083736747206,1.6247812264665917,-0.5791312802930761,7.6923076923073515,-63.94717437751275,0.8912810319170323,11,-0.22500038146972656,-0.690000057220459,-1.3675000667572021,-1.9099998474121094,0.029999732971191406,2,-0.016039086015570136,1.2222163353536868,14.380000114440918,-4.333375719235742,14.479999542236328,-3.4999582772060864,14.65999984741211,-0.016039086015570136
4131,2016-12-01,13.979999542236328,14.460000038146973,13.850000381469727,14.329999923706055,7527900.0,-0.025104644806199228,-1.0000031268076857,34.999237078008775,71.97637703126809,76.02948409973072,0.43251019840015736,-0.544868232033263,-0.779405346263573,-1.6787743425072161,17.298440825902055,0.6099996566772461,0.8099384596782837,0.3214995861053467,-1.439747273019762,2.0827464452304554,-0.5591238434572077,1.202123015667901,1.0200004577636719,13.829704127483994,-60.61824940201332,0.8806234295625543,12,0.44500064849853516,-0.3299994468688965,-0.9774994850158691,-1.5499992370605469,0.5800008773803711,3,-0.007868359104370226,-4.333319204849067,14.34000015258789,1.2222163353536868,14.380000114440918,-4.333375719235742,14.479999542236328,-0.007868359104370226
4132,2016-12-02,14.020000457763672,14.0600004196167,13.800000190734865,13.859999656677244,4081600.0,0.0028612959110974057,1.1666620307638362,-0.45714464771309654,67.68706423797964,75.30064996206784,0.5542625306319842,-0.5010853720561084,-0.8021284339612063,-1.6721963338920673,16.82917916595193,0.26000022888183416,0.8965612987742642,0.292000484466552,-1.406960220125221,1.990961189058325,-0.5574798678293345,1.1414808367624385,0.9569995498657224,24.444484475235086,-45.01498738356601,0.8494803522958868,12,0.37999963760375977,-0.37000036239624023,-0.9175002574920654,-1.5900001525878906,0.5199995040893555,4,0.0021397811691639124,-1.0000031268076857,13.979999542236328,-4.333319204849067,14.34000015258789,1.2222163353536868,14.380000114440918,0.0021397811691639124
4133,2016-12-05,14.029999732971193,14.210000038146973,13.59000015258789,13.59000015258789,7528400.0,0.0007132150414435046,-1.8181839856255133,2.7499836088047345,65.32844987751915,74.24138119579749,0.47332774046574677,-0.4133517584500819,-0.7959893597099175,-1.6363630319016256,16.272804963909753,0.619999885559082,0.9746755508058413,0.22649979591369807,-1.3780107308304643,1.8310103226578605,-0.575755467458384,1.0287550592857801,0.8999202819824195,46.31575460248356,-19.12913151428939,0.8022552633720813,12,0.20500040054321111,-0.37999963760376154,-0.8899998664855975,-1.5349998474121112,0.39000034332275213,0,0.014967928876966408,1.1666620307638362,14.020000457763672,-1.0000031268076857,13.979999542236328,-4.333319204849067,14.34000015258789,0.014967928876966408
4134,2016-12-06,14.0600004196167,14.1899995803833,14.029999732971193,14.130000114440918,3405100.0,0.002138324106664369,-1.4615158895507896,-0.15909036722998465,62.45057768834948,72.79401906111724,0.37454501046096667,-0.3668636503243441,-0.8046570284689647,-1.6184543416225274,16.404628097252356,0.1599998474121076,1.071431207871644,0.19600048065185582,-1.3472075746999064,1.739208536003618,-0.5756035470240253,0.9676045083277369,0.7895244035949709,49.47372225183633,-12.01558420303099,0.7716040276758814,12,0.14499950408935547,-0.4100003242492676,-0.9200005531311035,-1.5650005340576172,0.4099998474121076,1,-0.00142250762210272,-1.8181839856255133,14.029999732971193,1.1666620307638362,14.020000457763672,-1.0000031268076857,13.979999542236328,-0.00142250762210272
4135,2016-12-07,14.369999885559082,14.43000030517578,14.029999732971193,14.079999923706055,6401000.0,0.02204832551141811,-1.0512831798897166,-4.142874659400545,66.54927082609262,71.3441974945489,-0.004953071440437995,-0.5748066408795331,-1.0963737662807524,-1.8795327840915501,16.633180496800755,0.4000005722045863,0.9764553619382053,0.4224999427795417,-1.033795094292893,1.8787949798519765,-0.30564757575667656,1.15064746131576,0.4039534574151613,89.6551535141807,30.770463869324928,0.7281475185362177,12,-0.17999982833862305,-0.7199997901916504,-1.2300000190734863,-1.875,-0.1499996185302752,2,-0.013221961161895335,-1.4615158895507896,14.0600004196167,-1.8181839856255133,14.029999732971193,1.1666620307638362,14.020000457763672,-0.013221961161895335
4136,2016-12-08,14.25,14.420000076293945,14.220000267028807,14.329999923706055,4509400.0,-0.008350722791562015,-1.8571525885558111,-0.2758618421701684,65.3979178236971,69.55834975480049,0.051483227408063215,-0.3507118646605303,-0.9616876427251988,-1.7071405757500493,15.829686919743374,0.1999998092651385,0.8739841942732518,0.22500004768371618,-1.1118384882655086,1.561838583632941,-0.4434192202908971,0.8934193156583294,0.4529161515510616,78.57139613353272,21.434077626648964,0.6684192679746127,12,-0.10500001907348633,-0.5999999046325684,-1.1025002002716064,-1.605000019073488,-0.039999961853027344,3,0.008421044600637417,-1.0512831798897166,14.369999885559082,-1.4615158895507896,14.0600004196167,-1.8181839856255133,14.029999732971193,0.008421044600637417
4137,2016-12-09,14.350000381469727,14.449999809265135,14.260000228881836,14.399999618530273,6258800.0,0.007017570629454406,1.533334181046029,0.6249910592947572,35.483896769509485,65.15912931457088,-0.10852783069706184,-0.32066140886688466,-1.047793619254401,-1.7758295668673867,15.669524881193528,0.19999980926513494,0.7578731845460602,0.23200039863586497,-0.8980039467065861,1.362004743978316,-0.33300177403536146,0.7970025713070914,0.28614081014354475,88.37215491669225,35.1424278208273,0.5650021726712258,12,-0.2850003242492676,-0.7000002861022949,-1.202500581741333,-1.5300006866455078,-0.25,4,0.01463414861076573,-1.8571525885558111,14.25,-1.0512831798897166,14.369999885559082,-1.4615158895507896,14.0600004196167,0.01463414861076573
4138,2016-12-12,14.170000076293945,14.3100004196167,14.010000228881836,14.3100004196167,3747200.0,-0.012543574940124591,3.2857065006369166,2.800049591821164,32.73812024227837,60.32447791219304,0.02556286724806789,-0.04947475085699793,-0.8566712156488645,-1.5658853702533904,15.496312211861737,0.3400001525878906,0.6267198185474694,-0.0074999332427978516,-1.0024530493778698,0.9874531828922741,-0.5049764913103338,0.48997662482473814,0.40337265297780256,36.36363636363651,-12.136389953437764,0.49747655806753616,12,-0.10500001907348633,-0.5199999809265137,-1.1600003242492676,-1.3500003814697266,-0.060000419616700995,0,0.02611149495885212,1.533334181046029,14.350000381469727,-1.8571525885558111,14.25,-1.0512831798897166,14.369999885559082,0.02611149495885212
4139,2016-12-13,14.3100004196167,14.369999885559082,14.149999618530273,14.18000030517578,4530200.0,0.009880052404302342,-1.3157741516129517,-0.9285699688694345,35.79547178644657,55.93412736479338,-0.14014934874557206,-0.10673773232083938,-0.9756338504698299,-1.6816896094947253,16.100333745476664,0.2200002670288086,0.48805286043652707,0.07650036811828542,-0.8039127834378395,0.9569135196744103,-0.3637062076597761,0.516706943896347,0.2043699550540179,68.18192655400321,23.812415059652082,0.4402065757780623,12,-0.2850003242492676,-0.6600003242492676,-1.3000006675720215,-1.4900007247924805,-0.3600006103515643,1,0.007686907998021741,3.2857065006369166,14.170000076293945,1.533334181046029,14.350000381469727,-1.8571525885558111,14.25,0.007686907998021741
4140,2016-12-14,14.260000228881836,14.40999984741211,14.239999771118164,14.3100004196167,2833900.0,-0.0034940733241574096,-2.7777330380511374,-0.3846165132230443,37.27813689446672,52.07876734959323,-0.11475863604754011,0.009098706463102957,-0.9047432058420419,-1.604824003219825,16.423939661066676,0.1700000762939453,0.38622982769504155,-0.014999818801879172,-0.8100503211633612,0.7800506835596028,-0.41252506998262106,0.3825254323788627,0.1989079324639107,56.818236004274425,16.556772247884084,0.39752525118074117,12,-0.24000024795532227,-0.6100001335144043,-1.2500004768371582,-1.4400005340576172,0.25,2,0.01472651015261861,-1.3157741516129517,14.3100004196167,3.2857065006369166,14.170000076293945,1.533334181046029,14.350000381469727,0.01472651015261861
4141,2016-12-15,14.489999771118164,14.539999961853027,14.300000190734865,14.329999923706055,3305900.0,0.016128999897944807,-1.181822910796513,-3.199984741269145,45.502646570559236,49.61383205321319,-0.29592660304123264,-0.14484277199236573,-1.1155846393719564,-1.807944671756907,16.89214403486258,0.2799997329711914,0.2892251683821385,0.1619997501373298,-0.5305957578573484,0.854595258132008,-0.18429800386000927,0.5082975041346689,-0.8999996185302734,90.5659969950247,50.62015704046655,0.3462977539973393,12,-0.4249997138977051,-0.8399996757507324,-1.4800000190734863,-1.6700000762939453,0.7700004577636719,3,-0.018633506442665815,-2.7777330380511374,14.260000228881836,-1.3157741516129517,14.3100004196167,3.2857065006369166,14.170000076293945,-0.018633506442665815
4142,2016-12-16,14.31999969482422,14.670000076293945,14.31999969482422,14.539999961853027,5331700.0,-0.011732234574136524,-2.1818177877383995,-1.3750029802350698,45.74468732689304,47.43785843647696,-0.0881682549145939,0.10621120664133876,-0.9283292580006712,-1.6122603944774934,17.92531631542795,0.3500003814697248,0.1889807976150415,-0.05600032806396271,-0.5782383964445703,0.4662377403166449,-0.3171193622542656,0.2051187061263402,-0.7109995460510277,46.96962691096175,2.338620241726872,0.26111903419030363,12,0.0200004577636701,-0.6649994850158709,-1.3824996948242205,-1.5000000000000018,0.8000001907348615,4,-0.00768154043446001,-1.181822910796513,14.489999771118164,-2.7777330380511374,14.260000228881836,-1.3157741516129517,14.3100004196167,-0.00768154043446001
4143,2016-12-19,14.199999809265135,14.399999618530273,14.1899995803833,14.210000038146973,3685000.0,-0.008379880455057442,-12.99968211583699,0.04545553065409818,45.26315366792882,45.52814465643021,0.06535486599959839,0.18862680955061784,-0.7898560341245098,-1.4705261273147894,16.289782434947618,0.21000003814697266,0.1190667018285847,-0.14600019454956303,-0.6334597227559584,0.34145933365683234,-0.3897299586527616,0.09772956955363554,-0.5485596633911118,9.615412830575899,-37.30878700978088,0.24372976410319788,12,0.14000034332275568,-0.4600000381469709,-1.3399999141693097,-1.3800001144409162,0.8900003433227557,0,-0.007042213319619961,-2.1818177877383995,14.31999969482422,-1.181822910796513,14.489999771118164,-2.7777330380511374,14.260000228881836,-0.007042213319619961
4144,2016-12-20,14.34000015258789,14.399999618530273,14.18000030517578,14.239999771118164,3476000.0,0.009859179239665172,1.0000000000000162,-9.999809269500417,49.99999999999999,43.689336786864374,-0.034364429015541376,0.01721817756608246,-0.9113096314847215,-1.5855219358295543,14.266423209844964,0.21999931335449396,0.07671027603584335,0.014500141143798828,-0.43438028317273947,0.4633805654603371,-0.20994007101447032,0.23894035330206798,-0.6478176094970713,32.65304533653065,-18.439199670206023,0.2244402121582689,12,0.0,-0.40000009536743164,-1.4800002574920654,-1.5200004577636719,0.5699996948242188,1,-0.016039086015570136,-12.99968211583699,14.199999809265135,-2.1818177877383995,14.31999969482422,-1.181822910796513,14.489999771118164,-0.016039086015570136
4145,2016-12-21,14.380000114440918,14.5,14.350000381469727,14.350000381469727,2912500.0,0.0027893975890793676,-9.000063578853673,0.2999961853172862,61.90477001423128,43.30120925247928,-0.08135167894486628,-0.0597094008555068,-0.9209547525064323,-1.6016276350350758,12.235351735403208,0.15999984741210938,0.04728568715714765,0.07600011825561559,-0.3122698286475796,0.46427006515881075,-0.11813485519598288,0.27013509170721406,-0.6487048700219731,40.81630667066323,-14.370202534730545,0.1941349734515979,12,-0.039999961853027344,-0.30500030517578125,-1.5175001621246338,-1.5600004196166992,0.48999977111816406,2,-0.029902663543372343,1.0000000000000162,14.34000015258789,-12.99968211583699,14.199999809265135,-2.1818177877383995,14.31999969482422,-0.029902663543372343
4146,2016-12-22,14.289999961853027,14.460000038146973,14.15999984741211,14.460000038146973,2924800.0,-0.0062587031899610235,2.5294124246878122,-5.666719649044728,57.80345163852776,45.781159793481315,0.01667245068136758,-0.0012782530657098334,-0.8045658779152589,-1.4801900725758816,10.258702810360449,0.3000001907348633,0.027188864176267202,0.0059999465942386365,-0.3371371926750424,0.34913708586351966,-0.16556862304040187,0.17756851622887915,-0.5211565241590819,25.4902070781302,-32.19760138712397,0.17156856963464032,12,0.05000019073486328,-0.17500019073486328,-1.3574998378753662,-1.4700002670288086,1.0399999618530273,3,0.015395400113092927,-9.000063578853673,14.380000114440918,1.0000000000000162,14.34000015258789,-12.99968211583699,14.199999809265135,0.015395400113092927
4147,2016-12-23,14.31999969482422,14.359999656677244,14.229999542236328,14.229999542236328,1395700.0,0.002099351508136893,-1.8888865341414431,-0.5294124246878225,58.285708680447875,48.6197807310557,-0.020149329751786738,-0.06119338831436494,-0.8092184998758967,-1.4773007695019817,8.175233321240627,0.1300001144409162,-0.03565397673740378,0.052999687194825285,-0.24201853012120011,0.3480179045108507,-0.09450942146318653,0.2005087958528371,-0.5151099915862751,47.05875753121932,-11.569041666908063,0.14750910865801262,12,0.09000015258788885,-0.20499992370605646,-1.3874995708465594,-1.5000000000000018,1.0700006484985352,4,0.06564249679400258,2.5294124246878122,14.289999961853027,-9.000063578853673,14.380000114440918,1.0000000000000162,14.34000015258789,0.06564249679400258
4148,2016-12-27,14.34000015258789,14.449999809265135,14.279999732971193,14.329999923706055,1659900.0,0.0013966800411944202,-2.0908933277847486,0.11111346585851517,58.04596598672637,51.09205786442012,-0.015085741389222918,-0.09720370695754177,-0.8031168370420261,-1.4657183744222166,6.5626265243109385,0.17000007629394176,-0.08821393205923656,0.08000011444091726,-0.19999989817962316,0.3600001270614577,-0.05999989186935295,0.22000012075118747,-0.5005060344277048,52.941242468781205,-6.561747246000856,0.14000000631027018,12,0.07499980926513672,-0.04500007629394531,-1.3925001621246338,-1.5200004577636719,1.3800001144409162,1,0.05439328623929107,-1.8888865341414431,14.31999969482422,2.5294124246878122,14.289999961853027,-9.000063578853673,14.380000114440918,0.05439328623929107
4149,2016-12-28,14.140000343322756,14.350000381469727,14.09000015258789,14.34000015258789,2445700.0,-0.01394698794539706,1.3636355754767282,-19.999523173755307,42.944803941071214,51.721687536265065,0.1768625851647272,0.08842775861343988,-0.5746098198221308,-1.2349780660878178,5.3426133571031365,0.26000022888183594,-0.07102366015729977,-0.10799970626830913,-0.38691487824760706,0.1709154657109888,-0.24745729225795898,0.03145787972134073,-0.26728598683721927,12.195173010542028,-41.697087963269105,0.13945758598964936,12,0.2399997711181623,0.15499973297118963,-0.5900001525878906,-0.7250003814697266,1.6199998855590803,2,0.06718527483726322,-2.0908933277847486,14.34000015258789,-1.8888865341414431,14.31999969482422,2.5294124246878122,14.289999961853027,0.06718527483726322
4150,2016-12-29,14.109999656677244,14.229999542236328,14.010000228881836,14.100000381469727,3334200.0,-0.002121689244489855,-1.3157873602738557,-0.04999642371789443,45.45453982483373,51.71634234229556,0.20489496380254835,0.10573498229209655,-0.5203760989699777,-1.17409924928433,4.061204809490879,0.2199993133544922,-0.032025220391465936,-0.1265003681182879,-0.40839434803874575,0.15539361180216993,-0.26744735807851683,0.01444662184194101,-0.20539387139937126,22.222104484602,-27.369106422568827,0.140946989960229,12,0.2300004959106463,0.12500047683715998,-0.4599995613098127,-0.5949997901916486,1.6100006103515625,3,0.056697392643541455,1.3636355754767282,14.140000343322756,-2.0908933277847486,14.34000015258789,-1.8888865341414431,14.31999969482422,0.056697392643541455
4151,2016-12-30,13.869999885559082,14.1899995803833,13.84000015258789,14.100000381469727,3147300.0,-0.01700919751649943,-1.4137894747226945,-23.001716738201512,35.71428165955105,50.60185282370201,0.38856021103786453,0.35528707135232196,-0.2552086748764033,-0.9071775457358822,4.16135350577803,0.34999942779541016,-0.013416308540371347,-0.36100015640258754,-0.667209539146489,-0.05479077365868612,-0.5141048477745382,-0.20789546503063683,0.8000001907348633,4.91799177963546,-38.124928253218556,0.15310469137195057,12,0.3000001907348633,0.33500003814697266,-0.2174997329711914,-0.35500001907348633,1.8100004196166974,4,0.07209805394743807,-1.3157873602738557,14.109999656677244,1.3636355754767282,14.140000343322756,-2.0908933277847486,14.34000015258789,0.07209805394743807
4152,2017-01-03,14.050000190734865,14.119999885559082,13.850000381469727,13.93000030517578,5121500.0,0.012977671713118921,1.076925051993735,-0.5217375079300076,46.42857751067354,50.73134436178476,0.18576830237359054,0.18724990763786664,-0.41194412534161806,-1.0570198526932604,4.395363385174187,0.26999950408935547,0.009013930253235714,-0.18249983787536372,-0.4846238996343786,0.11962422388365113,-0.33356186875487204,-0.03143780699585541,0.6033998870849597,34.42625513772824,-9.070702514221402,0.15106203087950765,1,0.11999988555908025,0.13999986648559393,-0.3550002574920672,-0.42500019073486506,1.6099996566772443,1,0.09110318260460049,-1.4137894747226945,13.869999885559082,-1.3157873602738557,14.109999656677244,1.3636355754767282,14.140000343322756,0.09110318260460049
4153,2017-01-04,14.239999771118164,14.260000228881836,14.039999961853027,14.039999961853027,4478800.0,0.013523101623058587,-1.2000047683761295,1.6666666666666172,47.97686044992468,50.50655107844305,0.0022790826087781824,0.014534877511886535,-0.5711556617724778,-1.214652066131265,4.638489234193097,0.2200002670288086,0.0019828309141267653,-0.0030002593994140625,-0.2896946251392496,0.28369410634042147,-0.14634744226933094,0.14034692347050282,0.3971323081970226,78.43126255203133,36.484700816736876,0.14334718286991754,1,-0.06999969482421875,-0.09499979019165039,-0.44499969482421875,-0.6149997711181641,1.239999771118164,2,0.08075846844724288,1.076925051993735,14.050000190734865,-1.4137894747226945,13.869999885559082,-1.3157873602738557,14.109999656677244,0.08075846844724288
4154,2017-01-05,14.039999961853027,14.40999984741211,14.029999732971193,14.260000228881836,3006400.0,-0.014044930651669008,-2.1666580571328984,-1.1000023841880648,44.14892942455398,48.533679901812235,0.17349331181238448,0.22446807051183804,-0.3475374900876904,-0.9827999288692677,4.715866067829183,0.3800001144409162,0.0007346377502077672,-0.20200004577636754,-0.49150781360979323,0.08750772205705815,-0.3467539296930813,-0.05724616185965381,0.5811894789276142,35.08770462180937,-4.772067083214488,0.14475388391671298,1,0.1100001335144043,0.09000015258789062,-0.17750000953674316,-0.3899998664855957,1.6400003433227521,3,0.11965814171940004,-1.2000047683761295,14.239999771118164,1.076925051993735,14.050000190734865,-1.4137894747226945,13.869999885559082,0.11965814171940004
4155,2017-01-06,14.18000030517578,14.229999542236328,13.9399995803833,14.079999923706055,2695800.0,0.009971534451790331,1.900016212556148,-0.4545466367848996,41.34080146961666,46.704496549711,0.002390948607057908,0.07325965945374513,-0.46470711311836155,-1.094600625565878,4.642413245568349,0.28999996185302734,0.012804277591065727,-0.05249972343444931,-0.3367438933408753,0.23174444647197667,-0.1946218083876623,0.08962236151876368,0.4255653498410066,59.6491815127622,25.120970602921872,0.14212208495321307,1,-0.0350003242492658,-0.050000190734861505,-0.2975003719329816,-0.5300002098083478,1.3999996185302752,4,0.11142453382947726,-2.1666580571328984,14.039999961853027,-1.2000047683761295,14.239999771118164,1.076925051993735,14.050000190734865,0.11142453382947726
4156,2017-01-09,14.369999885559082,14.390000343322756,14.149999618530273,14.18000030517578,4363700.0,0.013399123857137818,1.086958324522214,1.8999885559519103,51.381220418320396,45.9373311872524,-0.1956409905309755,-0.1130869049184362,-0.636934535175607,-1.2524546912907226,4.547892300618014,0.24000072479248225,0.007747133627100666,0.13149986267089808,-0.15929035530441737,0.42229008064621354,-0.013895246316758758,0.2768949716585549,0.22025445940912647,92.85714285714286,57.4281691724409,0.14539510898765737,1,-0.22499990463256836,-0.23999977111816406,-0.4874999523162842,-0.7199997901916504,1.4400005340576172,0,0.09394574754495211,1.900016212556148,14.18000030517578,-2.1666580571328984,14.039999961853027,-1.2000047683761295,14.239999771118164,0.09394574754495211
4157,2017-01-10,14.5600004196167,14.59000015258789,14.369999885559082,14.369999885559082,4929300.0,0.013222027527540536,-1.3157857752346533,1.0000050193495833,59.57447887815503,46.107165952966696,-0.3889158915330295,-0.3020335148030817,-0.7975620553965683,-1.409996214777367,4.585774699238875,0.2200002670288086,-0.02159128841445579,0.3110003948211677,-0.010306210993219267,0.6323070006355547,0.15034709191397333,0.4716536977283621,-0.7200002670288086,95.38466052892198,54.348621197043,0.16065330290719365,1,-0.3450002670288086,-0.43000030517578125,-0.5225002765655518,-0.9100003242492676,1.2299995422363281,1,0.07692306684621397,1.086958324522214,14.369999885559082,1.900016212556148,14.18000030517578,-2.1666580571328984,14.039999961853027,0.07692306684621397
4158,2017-01-11,14.539999961853027,14.600000381469727,14.380000114440918,14.510000228881836,4407600.0,-0.0013736577738504563,1.9333257039679057,0.1578928876173267,55.68180894556745,47.52238873124405,-0.3772319496415566,-0.2665589460402771,-0.7471706405125946,-1.3579622031825274,4.9553171680513515,0.2200002670288086,-0.0376116922152292,0.27249994277954137,-0.07146308054016437,0.6164629660992471,0.1005184311196885,0.44448145443939424,-0.6849998092651362,90.90903836511521,46.796208241449506,0.17198151165985257,1,-0.31999969482421875,-0.4099998474121094,-0.5149998664855957,-0.8899998664855957,1.2700004577636719,2,0.07702887816351445,-1.3157857752346533,14.5600004196167,1.086958324522214,14.369999885559082,1.900016212556148,14.18000030517578,0.07702887816351445
4159,2017-01-12,14.420000076293945,14.529999732971193,14.06999969482422,14.4399995803833,3201700.0,-0.008253087061479536,3.600004768376048,-0.6666560701910544,51.08695483162735,48.14821262088778,-0.23840842141557594,-0.14534767648328994,-0.5952909359037175,-1.2142849206685824,5.260393291878505,0.4700002670288068,-0.060832510272678775,0.14700007438659668,-0.20328406708348723,0.4972842158566806,-0.028141996348445275,0.32214214512163863,-0.5351999145507804,72.72725959127881,27.03263420240033,0.17514207073504162,1,-0.19999980926513672,-0.16499996185302734,-0.47749996185302734,-0.7699999809265137,1.7899990081787074,3,0.07350897783176791,1.9333257039679057,14.539999961853027,-1.3157857752346533,14.5600004196167,1.086958324522214,14.369999885559082,0.07350897783176791
4160,2017-01-13,14.470000267028807,14.600000381469727,14.449999809265135,14.479999542236328,2149300.0,0.0034674195887876014,-4.999999999999645,0.49997615755099245,55.00000529818723,50.29107080295847,-0.25923340836475717,-0.18847156271107401,-0.6095939769670977,-1.2445474007743904,5.473462873142952,0.18000030517578125,-0.08498798466488822,0.18650026321410884,-0.1745669454134422,0.5475674718416599,0.00596665890033421,0.3670338675278835,-0.5565920964965798,75.47170829839489,26.096873578940418,0.1805336043137755,1,-0.24499988555908025,-0.21500015258788885,-0.5425002574920637,-0.8200001716613752,1.810000419616701,4,0.08362128651124268,3.600004768376048,14.420000076293945,1.9333257039679057,14.539999961853027,-1.3157857752346533,14.5600004196167,0.08362128651124268
4161,2017-01-17,14.220000267028807,14.510000228881836,14.1899995803833,14.390000343322756,1978400.0,-0.017277124767554275,-1.7825967973330459,17.001239866473252,47.52476836825012,50.41286978713366,0.05099825949949732,0.0424395108910538,-0.32574346465167814,-0.9727099449718697,5.571318237952625,0.32000064849853516,-0.06871709129161196,-0.049999761581423385,-0.39853061485858277,0.298531091695736,-0.2242651882200022,0.12426566505715542,-0.2791284080590799,28.301958088766593,-20.483243808330275,0.17426542663857963,1,0.049999713897706854,0.03499984741211115,-0.3000001907348615,-0.5700001716613752,1.7899999618530291,1,0.09563991780159165,-4.999999999999645,14.470000267028807,3.600004768376048,14.420000076293945,1.9333257039679057,14.539999961853027,0.09563991780159165
4162,2017-01-18,14.210000038146973,14.3100004196167,14.109999656677244,14.300000190734865,1959600.0,-0.0007032509630130468,2.636357331113918,0.5294124246878115,46.76616821002078,50.27834842714433,0.09619743980966788,0.0461420307320104,-0.2713172644293529,-0.9389523168612204,5.4029303225047505,0.2000007629394549,-0.05480604217843421,-0.054500007629394887,-0.4031803394429403,0.2941803241841505,-0.22884017353616848,0.1198401582773787,-0.24276303827724632,26.41512489518568,-20.941997601509595,0.17434016590677293,1,0.059999942779541016,0.04500007629394531,-0.3125,-0.559999942779541,1.8000001907348633,2,0.11259678938596052,-1.7825967973330459,14.220000267028807,-4.999999999999645,14.470000267028807,3.600004768376048,14.420000076293945,0.11259678938596052
4163,2017-01-19,14.100000381469727,14.260000228881836,14.100000381469727,14.18000030517578,2185500.0,-0.007741003264035928,-3.0,0.8888865341414454,48.95833488553674,50.81272681169797,0.20590261313649982,0.15627832913666495,-0.11370771448951444,-0.8067114245485278,5.643810135693452,0.15999984741210938,-0.001696617880741158,-0.15949969291687083,-0.5148779910691488,0.19587860523540712,-0.3371888419930098,0.018189456159268147,-0.10745284633600072,5.660499580743405,-44.23819659607977,0.17768914907613859,1,0.1699995994567871,0.1549997329711914,-0.24250030517578125,-0.4500002861022949,1.9200000762939453,3,0.11985812302560683,2.636357331113918,14.210000038146973,-1.7825967973330459,14.220000267028807,-4.999999999999645,14.470000267028807,0.11985812302560683
4164,2017-01-20,14.109999656677244,14.260000228881836,14.079999923706055,14.149999618530273,3401900.0,0.000709168435247598,-2.6000267030336555,0.5000000000000333,50.0,51.77485998174056,0.23118900281923516,0.13509067246176976,-0.08563780262283593,-0.7956225672275234,5.949936796456113,0.18000030517578125,0.019101416351434253,-0.1380003929138205,-0.49727461487498203,0.22127382904734105,-0.31763750389440126,0.04163671806676028,-0.09315400769007809,5.769174338847181,-45.66286084449719,0.17963711098058044,1,0.22500038146972834,0.14500045776367365,-0.252499580383299,-0.4599995613098127,1.4900007247924822,4,0.12048198471322902,-3.0,14.100000381469727,2.636357331113918,14.210000038146973,-1.7825967973330459,14.220000267028807,0.12048198471322902
4165,2017-01-23,13.949999809265135,14.149999618530273,13.829999923706055,14.039999961853027,4831700.0,-0.011339465010999694,1.0645177168382258,2.2500059604701064,52.197800470339644,51.86559109863158,0.3968670796054603,0.2753411176076863,0.11619263043836092,-0.6157298979056467,6.2261610121183955,0.31999969482421875,0.019498786671823254,-0.27650022506714045,-0.6535400677695193,0.10053961763523844,-0.4650201464183308,-0.08798030371595011,0.6500005722045916,17.64703407420679,-38.030041085966346,0.18851992135118958,1,0.2650003433227557,0.30000019073486506,-0.1124997138977033,-0.2999997138977033,1.9800004959106445,0,0.1620071187174139,-2.6000267030336555,14.109999656677244,-3.0,14.100000381469727,2.636357331113918,14.210000038146973,0.1620071187174139
4166,2017-01-24,14.510000228881836,14.520000457763672,13.970000267028807,14.010000228881836,8416800.0,0.040143399804548174,1.1153834867769572,-5.5555461365658205,60.45454722790693,51.96337647082625,-0.15777787702852208,-0.2817793297568638,-0.3946074936668129,-1.1523791646346595,6.670456730081652,0.5700006484985369,0.05937887907718142,0.2725001811981205,-0.12464106845038181,0.6696414308466228,0.07392955637386933,0.4710708060223716,0.07460014343261712,98.55069258815952,38.525508756616674,0.1985706248242514,1,-0.2950000762939453,-0.26000022888183594,-0.6750001907348633,-0.8600001335144043,1.3400001525878906,1,0.1219848676666817,1.0645177168382258,13.949999809265135,-2.6000267030336555,14.109999656677244,-3.0,14.100000381469727,0.1219848676666817
4167,2017-01-25,15.260000228881836,15.279999732971193,14.649999618530273,14.65999984741211,13833500.0,0.05168848988073349,-1.0322556828145102,1.2000007629394531,68.47826763001589,53.38520521354273,-0.891825716002943,-1.0095038546108341,-1.0789077644555327,-1.8760264385547156,7.508485222247134,0.7699995040893572,0.1171850299117061,0.97550015449524,0.36961742372106876,1.5813828852694112,0.6725587891081535,1.2784415198823265,-1.4300003051757812,98.62072367447462,39.23326566771195,0.30294136538708566,1,-0.7050004005432129,-0.7050004005432129,-1.4025001525878906,-1.6100001335144043,0.8299999237060547,2,0.04914809886965221,1.1153834867769572,14.510000228881836,1.0645177168382258,13.949999809265135,-2.6000267030336555,14.109999656677244,0.04914809886965221
4168,2017-01-26,15.119999885559082,15.449999809265135,15.079999923706055,15.359999656677244,7608600.0,-0.009174334287215924,-1.3125014901175294,-0.39999936421752363,69.99999293574783,55.48665389177835,-0.7385686679849517,-0.8517409103029365,-0.8892764960094972,-1.71772449040186,8.223096451613765,0.36999988555908025,0.13935510397505269,0.7964998245239254,0.08445966554316264,1.5085399835046882,0.44047974503354403,1.1525199040143068,-1.2609999656677253,79.629632900118,16.459209815118946,0.35602007949038117,1,-0.48000001907348633,-0.48000001907348633,-1.122499704360962,-1.4699997901916504,0.9100008010864258,3,0.058862457014486,-1.0322556828145102,15.260000228881836,1.1153834867769572,14.510000228881836,1.0645177168382258,13.949999809265135,0.058862457014486
4169,2017-01-27,15.09000015258789,15.25,15.050000190734865,15.109999656677244,2596500.0,-0.0019841093385088993,-3.0000190735955745,0.08333134650993926,67.56756358687572,56.88304925718818,-0.6744615952211976,-0.7872848899473901,-0.8157411199317259,-1.6716472043803812,8.986564965599085,0.19999980926513494,0.1289260795971927,0.7190001010894775,-0.06464602004805897,1.502646222227014,0.3271770405207093,1.1108231616582458,-1.1673602371215832,77.77779740070757,13.576944940572105,0.3918230605687681,1,-0.4500002861022949,-0.4500002861022949,-1.0500001907348633,-1.440000057220459,0.8499994277954102,4,0.06163023828838665,-1.3125014901175294,15.119999885559082,-1.0322556828145102,15.260000228881836,1.1153834867769572,14.510000228881836,0.06163023828838665
4170,2017-01-30,14.90999984741211,15.079999923706055,14.800000190734865,14.970000267028807,3847300.0,-0.011928449526550366,-1.0000000000000127,3.000095369796563,60.46511198091766,58.32086521415125,-0.4754861392129275,-0.5736910098487726,-0.6011363047006597,-1.4753351058885222,9.286508742656604,0.28999996185302557,0.12583850964874443,0.4989997863769524,-0.30981747406090854,1.3078170468148134,0.09459115615802283,0.903408416595882,-0.9262655361938492,63.51350480574691,2.816136072391693,0.40440863021893025,1,-0.26999998092651367,-0.26999998092651367,-0.7699997425079346,-1.2599997520446777,0.9300003051757812,0,0.04627770228833228,-3.0000190735955745,15.09000015258789,-1.3125014901175294,15.119999885559082,-1.0322556828145102,15.260000228881836,0.04627770228833228
4171,2017-01-31,14.869999885559082,14.970000267028807,14.6899995803833,14.729999542236328,3233200.0,-0.0026827607151163058,-1.545457698093071,-2.3333227370262155,56.37858903313921,59.388911972275515,-0.3727902979706563,-0.47951740956843736,-0.5262831658092146,-1.414140540422233,8.996116655346855,0.28000068664550604,0.14177920306834935,0.40899982452392614,-0.3824518879723797,1.200451537020232,0.013273968275772319,0.80472568077208,-0.8276149544189462,27.500026822083818,-27.619536572448617,0.3957258562481532,1,-0.23000001907348633,-0.23000001907348633,-0.6624999046325684,-1.2199997901916504,0.9600000381469727,1,0.07128449413413307,-1.0000000000000127,14.90999984741211,-3.0000190735955745,15.09000015258789,-1.3125014901175294,15.119999885559082,0.07128449413413307
4172,2017-02-01,15.329999923706055,15.59000015258789,15.130000114440918,15.489999771118164,8472100.0,0.0309347707926817,1.5555514347475947,-1.1428532503184583,63.76306608630988,61.03388210569475,-0.7344456526469436,-0.8840310039429831,-0.9431095138923791,-1.8487785546932756,9.12582993227059,0.7200002670288086,0.15874512240387872,0.8049998760223396,-0.05090223531101401,1.6609019873556932,0.3770488203556628,1.2329509316890164,-1.231310397440918,71.11110404686141,19.67106350573065,0.42795105566667646,2,-0.619999885559082,-0.619999885559082,-1.1024999618530273,-1.679999828338623,1.0599994659423828,2,0.03392044751151957,-1.545457698093071,14.869999885559082,-1.0000000000000127,14.90999984741211,-3.0000190735955745,15.09000015258789,0.03392044751151957
4173,2017-02-02,15.390000343322756,15.420000076293945,15.170000076293945,15.25,6223500.0,0.003913921716589108,1.5000023841880648,-0.875002980235092,67.2597886508701,62.95163640023587,-0.6618127948480144,-0.8995807965387268,-1.0047715089634313,-1.8789784586067029,9.779614886495217,0.25,0.21795558471080057,0.8075002670288107,-0.1193592071195102,1.7343597411771317,0.3440705299546494,1.270930004102972,-1.201832179478254,77.77781309902649,27.83124413810326,0.4634297370741609,2,-0.680000305175783,-0.680000305175783,-1.127500534057619,-1.740000247955324,0.8800001144409162,3,0.0454840671637049,1.5555514347475947,15.329999923706055,-1.545457698093071,14.869999885559082,-1.0000000000000127,14.90999984741211,0.0454840671637049
4174,2017-02-03,15.720000267028807,15.760000228881836,15.380000114440918,15.449999809265135,7291600.0,0.021442489690991273,1.1714268587091947,1.9285699688693974,70.22653621801798,64.95482926108902,-0.8263126867782304,-1.1565636223200944,-1.3310207360611575,-2.1806288293276452,11.182587290904685,0.38000011444091797,0.295404806779036,1.0535001754760724,0.03379376144548374,2.073206589506661,0.543646968460779,1.563353382491366,-1.4477221838597014,96.26168807381953,47.497271095372255,0.509853207015294,2,-0.8550000190734846,-0.9250001907348615,-1.3650002479553205,-2.070000171661375,0.30000019073486506,4,0.01972012813936752,1.5000023841880648,15.390000343322756,1.5555514347475947,15.329999923706055,-1.545457698093071,14.869999885559082,0.01972012813936752
4175,2017-02-06,15.760000228881836,15.880000114440918,15.649999618530273,15.789999961853027,5165300.0,0.002544526792211732,1.190480515528994,-0.11110993373740799,76.7361093864398,66.76389172314823,-0.6510258831621893,-1.1300637274381096,-1.36866215580884,-2.190321784286219,12.435715582170623,0.23000049591064453,0.3861705021443207,1.0145001411437988,-0.08796561978726558,2.1169659020748632,0.4632672606782666,1.565733021609331,-1.3687043740557119,89.91598052902454,36.97019410109486,0.5512328804655323,2,-0.49500036239624023,-0.9050002098083496,-1.4225001335144043,-2.1100001335144043,0.23999977111816406,0,0.011421278482699249,1.1714268587091947,15.720000267028807,1.5000023841880648,15.390000343322756,1.5555514347475947,15.329999923706055,0.011421278482699249
4176,2017-02-07,15.720000267028807,15.890000343322756,15.5600004196167,15.859999656677244,4592300.0,-0.002538068608636479,2.2999866486104024,4.666687859617891,75.94502247525358,67.59353115039686,-0.4708525115044164,-1.0369019304553913,-1.3228512492859608,-2.1200994057875366,13.709268080724247,0.32999992370605646,0.48379455851702957,0.907000160217283,-0.2619689067475619,2.075969227182128,0.32251562673486056,1.4914846936997055,-1.1798339862412028,77.63157564517262,20.448725317300905,0.5844845334824224,2,-0.4300003051757795,-0.8600001335144025,-1.4325001239776594,-2.070000171661375,0.3499994277954155,1,0.007633580376634752,1.190480515528994,15.760000228881836,1.1714268587091947,15.720000267028807,1.5000023841880648,15.390000343322756,0.007633580376634752
4177,2017-02-08,15.68000030517578,15.829999923706055,15.630000114440918,15.75,2793300.0,-0.00254452679221151,-1.3529378765609397,0.5000000000000127,77.81689857069743,68.46207622094683,-0.40790588358146174,-0.9577990375085061,-1.2764182076990434,-2.051559182050335,14.436756702763182,0.19999980926513672,0.6001962676505741,0.8110002040863016,-0.41295212924625524,2.03495253741886,0.19902403742002228,1.4229763707525809,-0.9778539368839567,70.83333885227945,6.83859014735183,0.611976166666279,2,-0.39000034332275213,-0.8200001716613752,-1.4925003051757795,-2.030000209808348,0.4400005340576225,2,0.009566302015999506,2.2999866486104024,15.720000267028807,1.190480515528994,15.760000228881836,1.1714268587091947,15.720000267028807,0.009566302015999506
4178,2017-02-09,15.65999984741211,15.710000038146973,15.489999771118164,15.649999618530273,4081600.0,-0.0012755393733677733,2.9999826605631847,-0.1428610354223397,77.1929730632306,69.53156616276404,-0.3388888043404794,-0.8955016280757278,-1.2442816054637351,-2.005559434214149,15.01868628722528,0.2200002670288086,0.6618949897356501,0.7349997520446774,-0.5274541043431853,1.9974536084325383,0.10377282385074693,1.3662266802386078,-0.8153110021165748,54.901883786421735,-15.778145131786232,0.6312269281939307,2,-0.36999988555908203,-0.7999997138977051,-1.4799997806549072,-2.0099997520446777,0.5900001525878906,3,0.04661555232115555,-1.3529378765609397,15.68000030517578,2.2999866486104024,15.720000267028807,1.190480515528994,15.760000228881836,0.04661555232115555
4179,2017-02-10,15.479999542236328,15.729999542236328,15.460000038146973,15.68000030517578,2230000.0,-0.011494272473158929,-1.2499980131766126,-19.99961853900421,76.65503096116689,71.33044604945839,-0.10923670880870517,-0.6661720840299274,-1.0507627804168713,-1.8028973233906331,16.31752569902389,0.26999950408935547,0.6324609369764786,0.501999473571777,-0.7601891590932155,1.7641881062367695,-0.12909484276071836,1.1330937899042723,-0.5098733171775276,4.65104416174303,-69.73259902322954,0.6310943163324962,2,-0.18999958038330078,-0.6199994087219238,-1.3224995136260986,-1.8299994468688965,0.22000026702880682,4,0.051033652382990624,2.9999826605631847,15.65999984741211,-1.3529378765609397,15.68000030517578,2.2999866486104024,15.720000267028807,0.051033652382990624
4180,2017-02-13,15.68000030517578,15.729999542236328,15.529999732971193,15.600000381469727,2620500.0,0.01291994630838067,1.2222398830148895,-0.3999980926586378,73.30675459207089,73.21135333378412,-0.21068194556147546,-0.812533792108562,-1.2333527589368298,-1.9738934112993647,17.802986627168888,0.25,0.6152205934859083,0.6415002346038801,-0.634088893687375,1.9170893628951369,0.0037056704582525413,1.2792947987495076,-0.5994891859253038,51.16281648657698,-19.330909328838096,0.6377945641456283,2,-0.17000007629394354,-0.8200001716613752,-1.5400002002716047,-2.030000209808348,0.1700000762939471,0,0.02168368277873456,-1.2499980131766126,15.479999542236328,2.9999826605631847,15.65999984741211,-1.3529378765609397,15.68000030517578,0.02168368277873456
4181,2017-02-14,15.579999923706055,15.760000228881836,15.479999542236328,15.75,2469100.0,-0.006377575224709386,1.947367364352758,-2.125002980235128,58.60213069012088,72.6379160675409,0.0006965592138623578,-0.6381392765221392,-1.1051389622868495,-1.8504445488094046,18.628573631958474,0.2800006866455078,0.6103095016251459,0.4734998703002926,-0.7627641471717617,1.7097638877723451,-0.14463213843573364,1.0916318790363189,-0.4023500975669059,32.4324115337923,-33.078136776023776,0.6181320087360264,2,-0.04999971389770508,-0.7199997901916504,-1.4424998760223389,-1.929999828338623,0.3299999237060547,1,0.026957643026357614,1.2222398830148895,15.68000030517578,-1.2499980131766126,15.479999542236328,2.9999826605631847,15.65999984741211,0.026957643026357614
4182,2017-02-15,15.8100004196167,15.81999969482422,15.539999961853027,15.59000015258789,5892500.0,0.014762547948455662,1.3333426052126307,-1.2941186370317181,67.69229715864134,72.68597256840438,-0.1721599570841743,-0.7822311474969297,-1.3049612640153327,-2.0560597537657195,19.321685751647834,0.2799997329711932,0.6516145189496498,0.6235003471374512,-0.5749949244533745,1.8219956187282769,0.024252711342038324,1.222747982932864,-0.5468685314155177,97.22242090456047,32.11408054630101,0.5992476357954124,2,-0.17500019073486328,-0.9500002861022949,-1.6725003719329834,-2.1600003242492676,0.08999919891357422,2,0.016445241512133224,1.947367364352758,15.579999923706055,1.2222398830148895,15.68000030517578,-1.2499980131766126,15.479999542236328,0.016445241512133224
4183,2017-02-16,15.789999961853027,15.880000114440918,15.670000076293945,15.8100004196167,2906900.0,-0.0012650510583703811,1.625002980235081,-0.09091106130817948,68.04120062470477,72.44315750248069,-0.09996497728312903,-0.6631273259448243,-1.2547151659914046,-2.0123411029255003,20.071859039159325,0.21000003814697266,0.7167613470739109,0.5189999103546139,-0.5920718775527156,1.6300716982619434,-0.03653598359904997,1.0745358043082778,-0.45164385903725623,78.57139613353255,14.443310138646737,0.5555358939536644,2,-0.11499977111816406,-0.929999828338623,-1.617499828338623,-2.1399998664855957,-0.06000041961669922,3,0.020899358972616966,1.3333426052126307,15.8100004196167,1.947367364352758,15.579999923706055,1.2222398830148895,15.68000030517578,0.020899358972616966
4184,2017-02-17,15.8100004196167,15.81999969482422,15.5600004196167,15.699999809265135,2536900.0,0.001266653439644827,3.0000146720071954,-5.499904634751186,75.28086456297967,72.28146363320732,-0.11829648242903268,-0.5789193527577936,-1.2445811366152402,-2.006030867842803,20.66052464705334,0.2599992752075213,0.7235765789280713,0.4540003299713131,-0.5366806490372049,1.4446813089798312,-0.041340159532946785,0.949340819475573,-0.40544700794009003,82.50010132775117,17.53855731867145,0.49534048950425946,2,-0.13500022888183594,-0.9500002861022949,-1.635000228881836,-2.1600003242492676,-0.11000061035156428,4,0.027830459753648062,1.625002980235081,15.789999961853027,1.3333426052126307,15.8100004196167,1.947367364352758,15.579999923706055,0.027830459753648062
4185,2017-02-21,16.209999084472653,16.260000228881836,15.81999969482422,15.859999656677244,6043800.0,0.025300357636907078,-1.0465171983224604,3.181795325287767,81.30835957049052,72.87738997712255,-0.5003691503484422,-0.844206201093991,-1.6191697253766009,-2.3806385327621413,20.915518038580043,0.4499998092651367,0.7275147500580559,0.7409990310668917,-0.07450591019972919,1.5565039723335126,0.33324656043358125,1.1487515017002021,-0.747192040998506,93.58960251378502,22.902580874360083,0.4077524706333105,2,-0.3499989509582484,-1.1649990081787074,-1.9724988937377894,-2.559998989105221,-0.46999931335448863,1,-0.031462017520780705,3.0000146720071954,15.8100004196167,1.625002980235081,15.789999961853027,1.3333426052126307,15.8100004196167,-0.031462017520780705
4186,2017-02-22,16.280000686645508,16.299999237060547,16.110000610351562,16.229999542236328,3537000.0,0.004318421105890646,3.2222740277630604,0.14286064615627822,77.14281977447564,72.8024923330979,-0.5392933945435914,-0.8166762014378932,-1.6585553791551053,-2.425861675330065,22.5271708170738,0.18999862670898438,0.6928076267480083,0.7225006103515632,-0.03705268655503602,1.4820539072581624,0.3427239618982636,1.1022772588048628,-0.7200002670288086,97.36860927800511,25.63082638763443,0.37977664845329917,2,-0.40000104904174805,-1.215001106262207,-2.0400004386901855,-2.630000591278076,-0.6700010299682635,2,-0.026412794044198717,-1.0465171983224604,16.209999084472653,3.0000146720071954,15.8100004196167,1.625002980235081,15.789999961853027,-0.026412794044198717
4187,2017-02-23,16.010000228881836,16.299999237060547,15.859999656677244,16.299999237060547,4809800.0,-0.016584794003427383,2.0344902428918257,-5.7998474156017545,65.81629252053193,71.53841671724251,-0.24312711428472156,-0.5139575557913343,-1.3636689717802213,-2.1335189371735837,22.85526237065933,0.43999958038330256,0.6296669907733836,0.4150001525878899,-0.35666939495579797,1.1866697001315796,0.029165378816045973,0.8008349263597339,-0.3315999984741218,60.81088221458996,-9.743059490697156,0.38583477377184455,2,-0.13000059127807617,-0.9450006484985352,-1.7475001811981201,-2.3600001335144043,-0.75,3,-0.006246119927551752,3.2222740277630604,16.280000686645508,-1.0465171983224604,16.209999084472653,3.0000146720071954,15.8100004196167,-0.006246119927551752
4188,2017-02-24,16.010000228881836,16.040000915527347,15.550000190734865,15.800000190734865,3785700.0,0.0,2.629616024470366,-0.7241405391895652,58.895682908149745,69.56515582246283,-0.21038241692475879,-0.4678491126640232,-1.3324670921616573,-2.111428858962924,22.52766970818238,0.49000072479248225,0.5696415421912011,0.37050013542175364,-0.3883765822928247,1.1293768531363302,-0.00893822343553552,0.7499384942790428,0.28999900817871094,61.33341640906822,-5.722108745826958,0.3794383588572883,2,-0.12000083923339844,-0.9450006484985352,-1.7475001811981201,-2.3600001335144043,-1.010000228881836,4,-0.006870743833789716,2.0344902428918257,16.010000228881836,3.2222740277630604,16.280000686645508,-1.0465171983224604,16.209999084472653,-0.006870743833789716
4189,2017-02-27,16.020000457763672,16.040000915527347,15.800000190734865,16.020000457763672,5708000.0,0.0006246239062379644,10.9997615868757,0.0,58.12498584393401,67.87829262822538,-0.15167873615455818,-0.4264689701868747,-1.3150192427474483,-2.095064808773474,22.27444946065861,0.24000072479248225,0.5071724482371103,0.3340003490447998,-0.3965482853258955,1.064548983415495,-0.03127396814054606,0.6992746662301474,0.279998779296875,62.66678195544165,-1.4352077763227271,0.36527431718534736,2,-0.13000106811523438,-0.9550008773803711,-1.757500410079956,-2.3700003623962402,-1.0600004196166992,0,-0.018102428666710968,2.629616024470366,16.010000228881836,2.0344902428918257,16.010000228881836,3.2222740277630604,16.280000686645508,-0.018102428666710968
4190,2017-02-28,15.600000381469727,16.079999923706055,15.56999969482422,16.069999694824222,6865200.0,-0.026217232477693475,1.0816345596163581,-100.0,46.9697064567946,66.58580104674469,0.28583898121658535,0.050461889794251036,-0.8702737036206809,-1.6508750779943018,22.516641511312237,0.5100002288818342,0.4361912104364212,-0.12049975395202672,-0.7556948288033425,0.5146953208992873,-0.4380972913776837,0.19709778347363027,0.6849988746643056,6.666700575129701,-53.4219912169661,0.3175975374256574,2,0.31999921798706055,-0.5350008010864258,-1.3050003051757812,-1.950000286102295,-0.6100006103515625,1,0.006410219573724563,10.9997615868757,16.020000457763672,2.629616024470366,16.010000228881836,2.0344902428918257,16.010000228881836,0.006410219573724563
4191,2017-03-01,15.93000030517578,16.0,15.770000457763672,15.949999809265135,11465400.0,0.02115384074592974,2.833329359686445,0.04255219852687507,55.5065975653203,65.23183442526458,0.011966074091001033,-0.20664871801121443,-1.1785980458058116,-1.9569159018249653,23.079375797172343,0.39999961853027344,0.3871092400892451,0.1565001487731923,-0.3420990091692051,0.6550993067155915,-0.09279943019800818,0.40579972774439277,0.3402989696502683,50.666746351554956,-7.729753078466764,0.2492995789711996,3,-0.0050005912780743955,-0.7950005531311017,-1.6975002288818342,-2.280000209808348,-0.8299999237060529,2,-0.011927214715487633,1.0816345596163581,15.600000381469727,10.9997615868757,16.020000457763672,2.629616024470366,16.010000228881836,-0.011927214715487633
4192,2017-03-02,15.850000381469727,16.010000228881836,15.739999771118164,15.9399995803833,9179100.0,-0.005021966238133779,1.3478250052866614,4.5000715273472895,54.07725813753028,63.68028526002296,0.10978137268385524,-0.09032523229394762,-1.0719247940996333,-1.8533385115249477,22.39311416062875,0.2700004577636719,0.3435413339905775,0.05050020217895579,-0.4029068127550204,0.503907217112932,-0.17620330528803052,0.2772037096459439,0.40589291167449915,56.603838091210754,-2.1423932857878185,0.22670350746698792,3,0.07499933242797852,-0.3750009536743164,-1.6175003051757812,-2.200000286102295,-0.7100000381469709,3,-0.015142001199764499,2.833329359686445,15.93000030517578,1.0816345596163581,15.600000381469727,10.9997615868757,16.020000457763672,-0.015142001199764499
4193,2017-03-03,16.09000015258789,16.370000839233402,15.93000030517578,16.25,13944700.0,0.015141941031039163,1.199994277975917,1.7777919064119274,62.76150193527796,62.2892449680561,-0.09296433629067735,-0.2900657168147074,-1.2780439258244254,-2.0670081552254693,22.008425381101432,0.5200004577636754,0.36747160399238865,0.25549998283386266,-0.17214848515876469,0.68314845082649,0.0416757488375481,0.4693242168301772,-0.5399999618530256,64.99996423726392,-0.5646158204629472,0.21382423399631406,3,-0.1299996376037562,-0.5599999427795392,-1.5350003242492676,-2.3000001907348615,-1.010000228881836,4,-0.051584830070530385,1.3478250052866614,15.850000381469727,2.833329359686445,15.93000030517578,1.0816345596163581,15.600000381469727,-0.051584830070530385
4194,2017-03-06,16.030000686645508,16.09000015258789,15.670000076293945,16.010000228881836,7754400.0,-0.0037289910113973423,5.000027247956403,-0.12500298023508094,57.777779661577355,59.67473608928797,0.0017031029083192095,-0.2167646427088883,-1.1886757941572252,-1.981718182802389,20.761460446591784,0.4200000762939453,0.35197721034996476,0.18000049591064382,-0.2526171106636248,0.6126181024849107,-0.03630830737649049,0.39630929919777813,-0.4636004829406719,57.50004172319131,-9.477873177226975,0.2163088032871336,3,-0.0700001716613734,-0.5000004768371564,-1.390000820159912,-2.15000057220459,-1.1800003051757812,0,-0.0642545628524891,1.199994277975917,16.09000015258789,1.3478250052866614,15.850000381469727,2.833329359686445,15.93000030517578,-0.0642545628524891
4195,2017-03-07,15.9399995803833,16.129999160766598,15.84000015258789,16.0,4147500.0,-0.005614541634872516,-1.2307678200044476,-2.9999523173755485,58.03569717980956,57.5517224676584,0.05517983302966556,-0.11867135545887564,-1.0710358402356874,-1.8612643348829323,19.29540973774289,0.2899990081787074,0.33577657860330845,0.08099942207336497,-0.3512238092093476,0.5132226533560758,-0.1351121935679913,0.29711103771472125,-0.3575273639678933,38.571315687652735,-31.422414894888867,0.21611161564135575,3,0.02000093460083363,-0.4099993705749494,-1.299999713897705,-1.9749999046325684,-1.1299991607666016,1,-0.06148052497080192,5.000027247956403,16.030000686645508,1.199994277975917,16.09000015258789,1.3478250052866614,15.850000381469727,-0.06148052497080192
4196,2017-03-08,15.84000015258789,16.110000610351562,15.829999923706055,15.989999771118164,4115900.0,-0.0062734899892014084,-2.2941242468781207,2.4999761583088294,50.710893619290786,55.87334481196494,0.09633183480300822,-0.009719195437757122,-0.9410882958852369,-1.732840875854171,18.015696926804935,0.2800006866455078,0.30342388185854396,-0.025000000000000355,-0.4524035218192921,0.4024035218192914,-0.23870176090964534,0.1887017609096464,-0.2417773637161229,24.285698715538214,-40.51791227527754,0.21370176090964624,3,0.12000036239624379,-0.30999994277953924,-1.200000286102295,-1.6750001907348633,-1.1599998474121112,2,-0.053661639727374366,-1.2307678200044476,15.9399995803833,5.000027247956403,16.030000686645508,1.199994277975917,16.09000015258789,-0.053661639727374366
4197,2017-03-09,15.829999923706055,15.93000030517578,15.760000228881836,15.800000190734865,3347300.0,-0.0006313275748424108,-2.090920125191787,-0.1999987284309992,50.952379438613164,54.990755537572,0.08729375113512283,0.012748434046077506,-0.9016058177185418,-1.695144235826497,16.592948933782658,0.17000007629394354,0.2106727335576366,-0.0425002098083489,-0.4614149701124646,0.376414550495765,-0.25195758996040496,0.16695717034370894,-0.2163415738270551,22.85709614661489,-38.544156257881255,0.2094573801520573,3,0.14000034332275746,-0.07999944686889471,-1.190000057220459,-1.5300002098083496,-1.0,3,-0.04611494287773965,-2.2941242468781207,15.84000015258789,-1.2307678200044476,15.9399995803833,5.000027247956403,16.030000686645508,-0.04611494287773965
4198,2017-03-10,16.389999389648438,16.559999465942386,15.93000030517578,15.960000038146973,11111800.0,0.03537583503735586,-1.5714313518268777,14.333439298090305,60.98482754933549,55.30851572706105,-0.4616853772748861,-0.5162242706214464,-1.4256527047207328,-2.2239097416115,16.079837765382354,0.7299995422363317,0.14558797016328917,0.4809992790222175,0.015431232138556794,0.94656732590588,0.24821525558038715,0.7137833024640479,-0.7612141899823506,80.89885473279924,21.250791022410347,0.23278402344183105,3,-0.32499980926513317,-0.5249996185302717,-1.6799993515014648,-1.9799995422363281,-1.4999990463256818,4,-0.07626596051706713,-2.090920125191787,15.829999923706055,-2.2941242468781207,15.84000015258789,-1.2307678200044476,15.9399995803833,-0.07626596051706713
4199,2017-03-13,16.270000457763672,16.719999313354492,16.149999618530273,16.700000762939453,10474600.0,-0.007321472626811376,1.4255440031816373,-1.0000022178505923,51.2712152070605,55.78646114375726,-0.33804347354930186,-0.3520559493872142,-1.2639067496028158,-2.0709818130105866,15.746064500217411,0.5699996948242188,0.11594027491233483,0.321500301361084,-0.1244532766934725,0.7674538794156405,0.09852351233380574,0.5444770903883622,-0.6039666874465333,53.12507450587702,-2.137509810760065,0.22297678902727783,3,-0.07500076293945312,-0.2200007438659668,-1.5600004196166992,-1.8600006103515625,-1.3700008392333984,0,-0.07314078061317919,-1.5714313518268777,16.389999389648438,-2.090920125191787,15.829999923706055,-2.2941242468781207,15.84000015258789,-0.07314078061317919
4200,2017-03-14,16.020000457763672,16.200000762939453,15.960000038146973,16.190000534057614,5895600.0,-0.015365703316910784,1.526316317823621,0.39534873405368137,44.88188325970514,54.60593733202225,-0.02481020409959811,-0.0793460786597251,-0.9732368552592163,-1.7914076587230685,15.19104970204485,0.3100004196166992,0.09983430575532992,0.05450029373168874,-0.3739349100534106,0.4829354975167899,-0.15971730816086094,0.2687178956242384,-0.2907287548642916,27.083383003918016,-21.909035490243717,0.21421760189255035,3,0.17499923706054688,0.06999921798706055,-1.190000295639038,-1.3450002670288086,-1.080000877380371,1,-0.07303371054068453,1.4255440031816373,16.270000457763672,-1.5714313518268777,16.389999389648438,-2.090920125191787,15.829999923706055,-0.07303371054068453
4201,2017-03-15,16.0,16.129999160766598,15.970000267028807,16.049999237060547,3809200.0,-0.001248467989523605,-1.9091050961487182,0.2941130271853218,49.781654296658644,54.12864801636984,0.006888303807208729,-0.02768644001324816,-0.9042232914140946,-1.7400523847394318,14.777288187244547,0.1599988937377912,0.08340677442929945,0.013499832153319957,-0.3746548408796784,0.40165450518632007,-0.18057750436317832,0.20757716866982,-0.21128464047331263,25.0,-21.56811535570533,0.19407733651650005,3,0.19499969482421875,0.08999967575073242,-0.940000057220459,-1.2649998664855957,-1.1000003814697266,2,-0.0743749737739563,1.526316317823621,16.020000457763672,1.4255440031816373,16.270000457763672,-1.5714313518268777,16.389999389648438,-0.0743749737739563
4202,2017-03-16,16.069999694824222,16.229999542236328,16.0,16.010000228881836,3892200.0,0.004374980926513894,-4.749994039529838,-1.2000076295110194,51.27117582450451,52.85194511517279,-0.0319863758699519,-0.08138138400321004,-0.9291887691514873,-1.7802073045491351,14.281640252703143,0.22999954223632812,0.1253889805787125,0.070499563217167,-0.31010778166929853,0.4511069081036325,-0.11980410922606666,0.26080323566039887,-0.22540729806786608,17.721463976417084,-25.86446791247569,0.1903036724432327,3,0.12499999999999645,0.01999998092651012,-0.9949996471405065,-1.3299994468689,-1.009999275207523,3,-0.0864965411353511,-1.9091050961487182,16.0,1.526316317823621,16.020000457763672,1.4255440031816373,16.270000457763672,-0.0864965411353511
4203,2017-03-17,16.120000839233402,16.15999984741211,15.989999771118164,16.059999465942386,5021300.0,0.0031114589520051528,1.4285831062671532,1.0000317894267774,52.083341611757604,52.21922977630393,-0.08636677965238704,-0.11108759194597795,-0.9387713622884384,-1.7973748482329999,13.609493290911034,0.1700000762939453,0.12358459284332035,0.10400066375732919,-0.2668530703893772,0.47485439790403383,-0.08142620331602402,0.2894275308306824,-0.22288402748115743,21.05275706253019,-19.288456704233965,0.1854268670733525,3,0.11999893188476207,-0.03000116348266957,-1.0450007915496862,-1.3800005912780797,-0.6300010681152379,4,-0.08002486652405749,-4.749994039529838,16.069999694824222,-1.9091050961487182,16.0,1.526316317823621,16.020000457763672,-0.08002486652405749
4204,2017-03-20,16.25,16.329999923706055,16.079999923706055,16.100000381469727,5733400.0,0.008064463647557751,-1.631571550469307,2.499936423167398,65.40284403031151,53.037801648581926,-0.20325125719810444,-0.21758883027475662,-1.0195604491361365,-1.8961655527979104,13.442801102799814,0.25,0.1361396504472996,0.21199984550476003,-0.1596024814230752,0.583602172432597,0.026198682040842414,0.39780100896867765,-0.30351023815162037,78.37839231080514,32.38226214955197,0.1858011634639183,3,-0.010000228881835938,-0.16000032424926758,-1.1749999523162842,-1.5099997520446777,-1.5299997329711932,0,-0.08369228656475347,1.4285831062671532,16.120000839233402,-4.749994039529838,16.069999694824222,-1.9091050961487182,16.0,-0.08369228656475347
4205,2017-03-21,15.699999809265135,16.34000015258789,15.65999984741211,16.299999237060547,9768800.0,-0.03384616558368403,-1.000002804927135,-4.000006357844956,45.064364858764044,52.41040956407896,0.34545284647458807,0.3080377110308543,-0.43023994965173884,-1.319275341549373,11.845224631060283,0.6800003051757812,0.09116543446863723,-0.3125003814697269,-0.7038744824801224,0.07887371954066857,-0.5081874319749229,-0.11681333096452917,1.0199995040893572,5.882344691402088,-37.89033023605015,0.19568705050519744,3,0.48999977111816584,0.3999996185302752,-0.6249997615814191,-0.9599995613098127,-0.6099996566772443,1,-0.05095542678049925,-1.631571550469307,16.25,1.4285831062671532,16.120000839233402,-4.749994039529838,16.069999694824222,-0.05095542678049925
4206,2017-03-22,15.850000381469727,16.010000228881836,15.520000457763672,15.640000343322756,8221300.0,0.009554176689611893,-1.1777776835876819,-0.3500003973646735,50.0,52.304589626455275,0.22017358941182152,0.130881201546849,-0.5444916852455997,-1.4450727664701475,9.94896154385018,0.48999977111816406,0.06824635664844436,-0.14099979400634766,-0.5174596674671967,0.23546007945450143,-0.3292297307367704,0.047230142724076885,0.8487989425659173,40.2439081122824,-1.8269880152845772,0.18822993673042443,3,0.26999950408935547,0.2499990463256836,-0.6650002002716064,-1.1100001335144043,-0.8299999237060547,2,-0.05741329837129283,-1.000002804927135,15.699999809265135,-1.631571550469307,16.25,1.4285831062671532,16.120000839233402,-0.05741329837129283
4207,2017-03-23,15.90999984741211,16.120000839233402,15.720000267028807,15.770000457763672,4919600.0,0.003785455173397345,-2.3333412806268776,0.6666636391297098,45.94593781869702,50.633601878606555,0.19301287023565905,0.0664107444237878,-0.5734332741973525,-1.4758036786511912,8.939144344063935,0.4000005722045952,0.052066052783562355,-0.07600030899047816,-0.4540506314140238,0.3020500134330675,-0.2650254702022501,0.11302485222129377,0.7416475219726557,47.56091887717601,8.043797068557545,0.18902516121177249,3,0.21000003814697266,0.21000003814697266,-0.7149996757507324,-1.169999599456787,-0.9200000762939453,3,-0.06348210173277413,-1.1777776835876819,15.850000381469727,-1.000002804927135,15.699999809265135,-1.631571550469307,16.25,-0.06348210173277413
4208,2017-03-24,15.899999618530273,16.110000610351562,15.850000381469727,16.059999465942386,6088300.0,-0.0006285499043208187,-1.00001467200725,-1.1428610354223687,47.004583789295125,50.159531721077066,0.14102766594474758,0.07140862034207096,-0.5312062525350747,-1.435976571656429,8.841013795934465,0.26000022888183594,0.06416870122133744,-0.08050050735473668,-0.4602773953666386,0.299276380657167,-0.27038895136068675,0.10938793665121516,0.7063818743896491,46.34137831576401,8.723105665272506,0.1898884440059516,3,0.030000686645507812,0.2200002670288086,-0.6524994373321533,-1.1599993705749512,-1.1599998474121094,4,-0.05283013956394167,-2.3333412806268776,15.90999984741211,-1.1777776835876819,15.850000381469727,-1.000002804927135,15.699999809265135,-0.05283013956394167
4209,2017-03-27,15.729999542236328,15.8100004196167,15.449999809265135,15.699999809265135,5613200.0,-0.010691828954248694,2.7894504369300144,-0.18749850988246647,45.33333050763047,50.2096925264021,0.25297635990537515,0.23038030648410057,-0.3264218057022408,-1.235717640277052,8.747752039896842,0.4499998092651385,0.07368443307212047,-0.23600053787231445,-0.6312566285574341,0.15925555281280523,-0.4336285832148761,-0.03837249252975461,0.8329267092773449,31.460632017942064,-5.787701257312808,0.19762804534255993,3,0.16500043869018555,0.35500001907348633,-0.46249938011169434,-0.9899992942810059,-0.6199998855590838,0,-0.015257455696279232,-1.00001467200725,15.899999618530273,-2.3333412806268776,15.90999984741211,-1.1777776835876819,15.850000381469727,-0.015257455696279232
4210,2017-03-28,15.699999809265135,15.81999969482422,15.579999923706055,15.720000267028807,6630300.0,-0.001907166805100169,1.1818229107964395,-0.6666878596178516,46.7889819961109,49.877173381896796,0.2601700809546763,0.28275274941412576,-0.26288102554601345,-1.174048934651399,9.304737238307585,0.23999977111816584,0.004704372673099755,-0.2710002422332778,-0.648911513417838,0.10691102895128246,-0.4599558778255588,-0.08204460664099678,0.7961508557136252,37.313375475234814,-1.5095969779836693,0.1889556355922803,3,0.19500017166137873,0.3849997520446795,-0.43249964714050115,-0.9599995613098127,-0.6199998855590803,1,-0.062420353767010606,2.7894504369300144,15.729999542236328,-1.00001467200725,15.899999618530273,-2.3333412806268776,15.90999984741211,-0.062420353767010606
4211,2017-03-29,15.739999771118164,15.8100004196167,15.619999885559082,15.649999618530273,4339000.0,0.0025477683018457764,-1.5333468967358823,-4.499904634751097,47.963796609233306,49.50968680242221,0.20049471587234535,0.24009856200273383,-0.26012411315376127,-1.1816661412161231,9.891822608945688,0.1900005340576172,-0.027088717146408925,-0.2215002536773678,-0.6130573483673274,0.17005684101259,-0.4172788010223485,-0.025721706332388905,0.6933818425177769,43.283509857703386,2.3401278298929,0.1957785473449789,3,0.1550002098083496,0.3449997901916504,-0.28749966621398926,-0.6949996948242188,-0.5799999237060547,2,-0.041296037355920356,1.1818229107964395,15.699999809265135,2.7894504369300144,15.729999542236328,-1.00001467200725,15.899999618530273,-0.041296037355920356
4212,2017-03-30,15.609999656677244,15.75,15.59000015258789,15.6899995803833,6500200.0,-0.00825921958902831,-1.6666878596178911,-0.8888865341415024,28.0898918543879,46.84374794049225,0.2887466020558893,0.37017561683456,-0.0876737964417007,-1.0147606521063732,10.627335919450084,0.15999984741210938,-0.026059004267793284,-0.33950033187866424,-0.7591482728808838,0.08014760912355356,-0.5493243023797749,-0.12967636137755534,0.7643790486964495,24.24237169844848,-11.16578983841768,0.20982397050110904,3,0.28500032424926935,0.47499990463257014,-0.13750004768371404,-0.5450000762939435,-0.46999931335448863,3,-0.03779623394553999,-1.5333468967358823,15.739999771118164,1.1818229107964395,15.699999809265135,2.7894504369300144,15.729999542236328,-0.03779623394553999
4213,2017-03-31,15.260000228881836,15.579999923706055,15.260000228881836,15.489999771118164,7280800.0,-0.022421488500526277,-1.7826115801170948,2.874997019764855,24.87561905792181,42.34072294356007,0.5631468637296901,0.6901917836273874,0.3051302011598249,-0.6277600277100746,10.723901347873715,0.3499994277954084,-0.04962744095322691,-0.6479997634887695,-1.1625707144904425,-0.1334288124870966,-0.905285238989606,-0.39071428798793306,1.0589157427253433,0.0,-31.796992874722314,0.2572854755008368,3,0.5399999618530273,0.7299995422363281,0.21249938011169434,-0.19500064849853516,0.2799997329711914,4,-0.017693345590693688,-1.6666878596178911,15.609999656677244,-1.5333468967358823,15.739999771118164,1.1818229107964395,15.699999809265135,-0.017693345590693688
4214,2017-04-03,15.0,15.25,14.869999885559082,15.140000343322756,10896700.0,-0.017038022606955527,1.111113760208961,0.6086983563597842,24.752469638227126,40.08384569683374,0.7008943488488928,0.9160360977684228,0.6054739561301332,-0.33716400527873347,11.869003217029855,0.3900003433227539,-0.09322391500620597,-0.8564999580383308,-1.5076940431315826,-0.20530587294507718,-1.1820970005849567,-0.5309029154917049,1.234202712189152,13.684225320158546,-17.936157701130156,0.3255970425466267,4,0.495000362396242,0.7949995994567871,0.47749948501586914,0.06499958038330078,0.75,0,-0.017333348592122433,-1.7826115801170948,15.260000228881836,-1.6666878596178911,15.609999656677244,-1.5333468967358823,15.739999771118164,-0.017333348592122433
4215,2017-04-04,14.960000038146973,15.0600004196167,14.869999885559082,14.90999984741211,5285300.0,-0.002666664123535112,-1.9230825661152477,-0.3571433437101882,24.509804379889715,37.2516017390437,0.6983225319035409,0.9263468077425046,0.6913424995898367,-0.2640951517191965,12.970490018727629,0.1900005340576172,-0.14993275333212885,-0.8474999427795407,-1.610178769089373,-0.08482111646971013,-1.2288393559344577,-0.4661605296246254,1.1377823913791723,9.574478878154986,-21.938050979559357,0.38133941315491565,4,0.5350003242492694,0.8349995613098145,0.5174994468688965,0.10499954223632812,0.75,1,0.010026712443033547,1.111113760208961,15.0,-1.7826115801170948,15.260000228881836,-1.6666878596178911,15.609999656677244,0.010026712443033547
4216,2017-04-05,14.989999771118164,15.1899995803833,14.9399995803833,15.020000457763672,8699400.0,0.002005329738950179,-2.8461222453710495,-0.6000114440481413,23.00000190734859,34.70205330444944,0.5961994671695408,0.8742240318698347,0.6904524091894562,-0.26051582408023144,14.005896031733009,0.25,-0.2579402174780725,-0.7750001907348629,-1.6203092917132373,0.07030891024351149,-1.1976547412240492,-0.3523456402456766,0.9850044040112742,13.636348858354458,-18.81014893663319,0.4226545504891869,4,0.5000004768371582,0.804999828338623,0.5024998188018799,0.07499980926513672,0.5399999618530291,2,0.006004012939432979,-1.9230825661152477,14.960000038146973,1.111113760208961,15.0,-1.7826115801170948,15.260000228881836,0.006004012939432979
4217,2017-04-06,15.100000381469727,15.210000038146973,14.899999618530273,15.15999984741211,8914200.0,0.007338266312952424,2.875008940705243,1.9999364231673977,25.24270091747192,32.2840663186913,0.40143221841295507,0.7449221177866985,0.5872613950578263,-0.33260372254253134,15.339393397700546,0.3100004196166992,-0.2738567804564127,-0.628499603271484,-1.523568550009628,0.26656934346666006,-1.076034076640557,-0.1809651299024111,0.7645033647026764,32.394434303260354,-1.4316085880703184,0.4475344733690723,4,0.24499940872192383,0.6949992179870605,0.42999935150146484,-0.03500080108642578,1.010000228881836,3,0.003973474465339244,-2.8461222453710495,14.989999771118164,-1.9230825661152477,14.960000038146973,1.111113760208961,15.0,0.003973474465339244
4218,2017-04-07,15.140000343322756,15.210000038146973,15.039999961853027,15.100000381469727,4793900.0,0.0026490040293056794,-1.1249903142937183,-0.6666719649045024,21.827423700013966,29.672298895622806,0.2707627258383951,0.6392483970636587,0.5591895516207313,-0.3418973765597588,15.191640725392336,0.1700000762939453,-0.3179256260340999,-0.5259996891021714,-1.4009229009733577,0.34892352276901306,-0.9634612950377655,-0.08853808316657918,0.6250530167883159,71.05273064480959,41.09166456208039,0.43746160593559263,4,0.2049994468688947,0.6549992561340314,0.5599992275238019,-0.0750007629394549,1.1099996566772443,4,0.0,2.875008940705243,15.100000381469727,-2.8461222453710495,14.989999771118164,-1.9230825661152477,14.960000038146973,0.0
4219,2017-04-10,15.079999923706055,15.25,15.010000228881836,15.170000076293945,3401700.0,-0.00396303951493393,-1.0869586850878212,-2.250005960470062,29.05406493875563,27.701752555916663,0.255760312880577,0.6382492379527083,0.6316339405219651,-0.25458091395921834,14.66307444033327,0.23999977111816406,-0.36203502735214954,-0.5265000820159909,-1.390256264322268,0.3372561002902845,-0.9583781731691303,-0.09462199086285317,0.5955480889498173,55.26315129034606,21.33690455441365,0.43187809115313774,4,0.26000022888183594,0.7149996757507324,0.6650004386901891,0.02000045776367365,0.18000030517578125,0,0.03050398146380906,-1.1249903142937183,15.140000343322756,2.875008940705243,15.100000381469727,-2.8461222453710495,14.989999771118164,0.03050398146380906
4220,2017-04-11,14.850000381469727,15.06999969482422,14.649999618530273,15.0,9600700.0,-0.015251959111403202,1.8965621567582622,1.666659602424448,17.94870697613017,24.36674259668298,0.3939340091710193,0.8180425068050212,0.8774642405928859,-0.002157574259598505,14.96742183927044,0.43000030517578125,-0.4204152762352251,-0.6979996204376224,-1.6014105924265465,0.20541135155129986,-1.1497051064320836,-0.24629413444316128,0.7449928184764669,33.3334392970789,0.19781078198498392,0.4517054859944615,4,0.34999942779541016,0.8349990844726562,0.8949999809265172,0.2500000000000018,0.6599998474121094,1,0.0606060333610039,-1.0869586850878212,15.079999923706055,-1.1249903142937183,15.140000343322756,2.875008940705243,15.100000381469727,0.0606060333610039
4221,2017-04-12,14.8100004196167,14.859999656677244,14.579999923706055,14.800000190734865,9673200.0,-0.0026936000555892736,4.090964262801194,-0.06666836209197345,14.285731979115937,22.832947054986093,0.32200236250329795,0.8056243753682022,0.9344460687760439,0.06026123805060024,15.337169565950692,0.27999973297118963,-0.46862724068710726,-0.6784996032714847,-1.612788357305341,0.2557891507623733,-1.1456439802884137,-0.21135522625455572,0.6715935505595834,34.328428316437645,2.892852120623523,0.46714437701692874,4,0.26999950408935547,0.8399991989135742,0.9349999427795446,0.2899999618530291,1.1999998092651367,2,0.06076972268941816,1.8965621567582622,14.850000381469727,-1.0869586850878212,15.079999923706055,-1.1249903142937183,15.140000343322756,0.06076972268941816
4222,2017-04-13,14.68000030517578,14.890000343322756,14.65999984741211,14.779999732971193,7408600.0,-0.008777860280728134,-2.28571331257964,-9.999713904255422,13.25302935248969,21.541548198826966,0.3421942624127574,0.8707960480146859,1.0654381212203727,0.21326956998811397,15.46341673515817,0.2300004959106463,-0.5285402938126769,-0.7389997482299826,-1.6976367763518798,0.21963727989191462,-1.218318262290932,-0.2596812341690331,0.6753704984946705,14.925428370526362,-14.02053431608956,0.4793185140609487,4,0.23499965667724787,0.969999313354494,1.0650000572204643,0.42000007629394887,1.5100002288818342,3,0.057901867174738886,4.090964262801194,14.8100004196167,1.8965621567582622,14.850000381469727,-1.0869586850878212,15.079999923706055,0.057901867174738886
4223,2017-04-17,14.829999923706055,14.880000114440918,14.65999984741211,14.729999542236328,3886400.0,0.010217957453133586,1.1999942779759294,-1.0000095367976984,22.56097702807078,21.29804901992071,0.13944917709257787,0.6526597822777678,0.9162596121854794,0.06439129069925009,15.629755632700954,0.2200002670288086,-0.5982724173041323,-0.5245000839233391,-1.4578012372678657,0.40880106942118744,-0.9911506605956024,-0.05784950725107585,0.4168189567693794,37.313428586882566,8.326763354914334,0.46665057667226323,4,0.08500003814697266,0.8199996948242188,1.0300004482269323,0.27000045776367365,1.5300006866455078,0,0.08631157742620088,-2.28571331257964,14.68000030517578,4.090964262801194,14.8100004196167,1.8965621567582622,14.850000381469727,0.08631157742620088
4224,2017-04-18,14.890000343322756,14.920000076293945,14.729999542236328,14.75,3497800.0,0.004045881316613542,-1.111102280855122,1.3999980926586608,25.748520091690054,21.435684099009634,0.06951459794394843,0.5117870860371436,0.8471559301782126,0.006670854376027435,15.363077645440024,0.1900005340576172,-0.6205912892921717,-0.39649968147277725,-1.2498339717359084,0.4568346087903521,-0.8231668266043428,0.030167463658788307,0.26346388320496494,63.26542131015462,33.87249925441706,0.42666714513156484,4,0.02499961853027166,0.7599992752075178,1.0749993324279803,0.30499935150146484,1.8900003433227521,1,0.09133644226456439,1.1999942779759294,14.829999923706055,-2.28571331257964,14.68000030517578,4.090964262801194,14.8100004196167,0.09133644226456439
4225,2017-04-19,14.899999618530273,15.229999542236328,14.829999923706055,14.970000267028807,5760600.0,0.0006715429803199058,-2.809519484471006,-0.50000340597133,24.390229719294112,21.590153855892474,0.0559979997982456,0.46249305915353567,0.8266923798671186,-0.0019251810232070454,15.97248501039231,0.39999961853027344,-0.6055797378706274,-0.3465003967285156,-1.1931970961666991,0.5001963027096679,-0.7698487464476074,0.07684795299057612,-0.31999969482421875,49.230751173020096,20.70283221536816,0.4233483497190916,4,0.015000343322753906,0.5600004196166992,1.2225000858306885,0.375,2.04000091552734,2,0.024161115407268285,-1.111102280855122,14.890000343322756,1.1999942779759294,14.829999923706055,-2.28571331257964,14.68000030517578,0.024161115407268285
4226,2017-04-20,14.9399995803833,15.010000228881836,14.739999771118164,14.960000038146973,4632600.0,0.0026845612669199603,3.4999761583088294,0.28571817822646195,28.38708367481057,21.93952971781899,0.009118550110329693,0.3697814638657082,0.7777667108920028,-0.03835898802660509,17.084269577772954,0.2700004577636719,-0.5697280079566944,-0.261000394821167,-1.068019266400018,0.5460184767576841,-0.6645098306105925,0.14250904096825856,-0.3469996643066402,49.12278647053312,19.224415172479034,0.4035094357894257,4,-0.024999618530273438,0.5200004577636719,1.2025001049041748,0.33500003814697266,2.7300004959106445,3,0.03815265492021602,-2.809519484471006,14.899999618530273,-1.111102280855122,14.890000343322756,1.1999942779759294,14.829999923706055,0.03815265492021602
4227,2017-04-21,14.899999618530273,15.039999961853027,14.720000267028807,14.880000114440918,3125900.0,-0.0026773736932059755,1.133329942493487,-0.9999523173755483,35.483843677368924,23.45690971530287,0.019852624323648982,0.3480813886756664,0.809481649440265,0.0054897453555966536,17.938817329239576,0.3199996948242205,-0.5293492653698912,-0.2505003452301029,-0.9946696529977963,0.4936689625375905,-0.6225849991139505,0.1215843086537447,-0.2942597099304187,42.10524554617125,8.076906133542678,0.37208465388384676,4,0.015000343322753906,0.5600004196166992,1.2425000667572021,0.375,2.4700012207031286,4,0.07449668716575797,3.4999761583088294,14.9399995803833,-2.809519484471006,14.899999618530273,-1.111102280855122,14.890000343322756,0.07449668716575797
4228,2017-04-24,15.0600004196167,15.140000343322756,14.899999618530273,15.09000015258789,3394300.0,0.010738309072668928,2.692315592561273,-1.5000238424490964,52.63159655907715,26.076635450894152,-0.17063349292135932,0.12851219146238435,0.6435290022832145,-0.1468187222172972,18.707279348189044,0.24000072479248225,-0.4832722417286064,-0.04849958419799805,-0.704107507104208,0.6071083387082119,-0.376303545651103,0.27930437725510693,-0.4417753183441153,66.66679133015329,28.823101761216797,0.32780396145310486,4,-0.1550006866455078,0.39999961853027344,1.0824992656707764,0.21499919891357422,2.179999351501465,0,0.07503320603955688,1.133329942493487,14.899999618530273,3.4999761583088294,14.9399995803833,-2.809519484471006,14.899999618530273,0.07503320603955688
4229,2017-04-25,15.489999771118164,15.5600004196167,15.119999885559082,15.119999885559082,9710200.0,0.0285524129827619,-1.3783820008093346,-12.333439298089456,67.32025573435732,31.56236309069717,-0.5993905463712874,-0.33770347358951724,0.21825455620763634,-0.564950515128519,19.32151828319376,0.5,-0.4368520863364278,0.39349975585937536,-0.22175435637138463,1.0087538680901353,0.08587269974399625,0.7011268119747545,-0.8595391810263049,91.66659097824262,48.17138313676408,0.3076270561153796,4,-0.4199995994567871,-0.029999732971191406,0.6749999523162842,-0.21500015258789062,2.2900009155273438,1,0.05616532292373266,2.692315592561273,15.0600004196167,1.133329942493487,14.899999618530273,3.4999761583088294,14.9399995803833,0.05616532292373266
4230,2017-04-26,14.720000267028807,15.170000076293945,14.6899995803833,14.81999969482422,8307000.0,-0.049709458713166566,-4.99997615826146,-0.2702688073654706,44.052873060039055,34.86982321079974,0.16788396825265828,0.374303216652093,0.9776813127102368,0.21319820513708976,20.106922214546756,0.8000001907348633,-0.4057225716724808,-0.3274997711181662,-0.8945927851805955,0.2395932429442631,-0.6110462781493808,-0.04395326408695155,-0.05235808375595319,3.4483514604355037,-42.01348520603048,0.28354650703121437,4,0.3899998664855975,0.7399997711181658,1.4449994564056414,0.5549993515014666,2.869999885559084,2,0.1399456781417916,-1.3783820008093346,15.489999771118164,2.692315592561273,15.0600004196167,1.133329942493487,14.899999618530273,0.1399456781417916
4231,2017-04-27,15.09000015258789,15.15999984741211,14.899999618530273,14.979999542236328,5845600.0,0.025135861334720344,1.0800018310546875,-1.100012397837015,49.8023669227893,38.9308607186108,-0.17681507639775695,-0.04942380766347121,0.6044139278170491,-0.140670017223556,20.934770350286563,0.43999958038330256,-0.39195971156080844,0.07500009536743235,-0.39036885067098126,0.540369041405846,-0.15768437765177445,0.30768456838663916,-0.40000057220458984,45.97703291379012,-1.0907433086228835,0.23268447301920667,4,0.019999980926513672,0.2600002288818377,1.0549993515014648,0.1849994659423828,2.440000534057617,3,0.12259777089216617,-4.99997615826146,14.720000267028807,-1.3783820008093346,15.489999771118164,2.692315592561273,15.0600004196167,0.12259777089216617
4232,2017-04-28,15.020000457763672,15.1899995803833,14.949999809265135,15.1899995803833,8507100.0,-0.004638813394061803,1.8235412915061049,-1.5454379941739493,47.656250873115404,41.71922447917131,-0.05980340221290348,-0.027290929661955232,0.6628506141396002,-0.055420632747789966,21.692163528336927,0.23999977111816584,-0.3378513707516131,0.0345003604888916,-0.3374913608723613,0.4064920818501445,-0.15149550019173574,0.22049622116951895,-0.3300008773803711,37.93109874137035,-5.850644075838865,0.18599586068062687,4,0.10499954223632812,0.32999992370605646,1.0899991989135742,0.25499916076660156,2.7899990081787145,4,0.17643139399243624,1.0800018310546875,15.09000015258789,-4.99997615826146,14.720000267028807,-1.3783820008093346,15.489999771118164,0.17643139399243624
4233,2017-05-01,14.989999771118164,15.119999885559082,14.9399995803833,15.029999732971193,3186000.0,-0.0019973825386936372,-1.5714266251592293,0.23529510762551745,48.22133999975876,44.216204468956725,-0.005274637067754995,-0.019557883154870837,0.6813460506761082,-0.010349551033115745,21.664764943619634,0.18000030517578125,-0.2720985563595768,0.017999696731568093,-0.33092938852909093,0.3669287819922271,-0.1564648458987623,0.1924642393618985,-0.2652001571655269,34.482747280934646,-7.522536548539307,0.17446454263032968,5,0.13500022888183594,0.35500049591064453,1.130000114440918,0.2849998474121094,2.729999542236328,0,0.15877258868948618,1.8235412915061049,15.020000457763672,1.0800018310546875,15.09000015258789,-4.99997615826146,14.720000267028807,0.15877258868948618
4234,2017-05-02,14.739999771118164,15.029999732971193,14.68000030517578,14.970000267028807,5444400.0,-0.01667778544477938,1.0,5.750017881410186,47.84312464190454,46.822081682580105,0.24720657261383394,0.2213115850708185,0.9160537922117307,0.25294107843388325,21.06311274982343,0.3499994277954137,-0.19113005001977434,-0.2190002918243401,-0.5826020968688876,0.14460151322020742,-0.400801194346613,-0.03719938930206723,0.8200006484985352,11.76461788459807,-30.0430721930347,0.1818009025222735,5,0.38000059127807617,0.46000003814697266,1.2850003242492676,0.5349998474121094,3.1000003814697266,1,0.16960651552373474,-1.5714266251592293,14.989999771118164,1.8235412915061049,15.020000457763672,1.0800018310546875,15.09000015258789,0.16960651552373474
4235,2017-05-03,15.109999656677244,15.15999984741211,14.640000343322756,14.6899995803833,6747400.0,0.02510175653354252,-1.000003667988372,-1.8260833509555445,55.20832160556412,49.802219230441615,-0.10043384049529358,-0.144271387800039,0.5218506605453133,-0.1064315248550276,20.27316675077322,0.5199995040893537,-0.12808423377391875,0.14349961280822576,-0.2263238665864531,0.5133230922029046,-0.041412126889113665,0.3284113525055652,0.43240076065063704,85.4545391492516,40.93684788390708,0.1849117396973395,5,-0.009999275207517755,0.0900001525878924,0.8800001144409197,0.16499996185302912,2.1500005722045916,2,0.17670424160389486,1.0,14.739999771118164,-1.5714266251592293,14.989999771118164,1.8235412915061049,15.020000457763672,0.17670424160389486
4236,2017-05-04,15.079999923706055,15.279999732971193,14.970000267028807,15.130000114440918,5547900.0,-0.001985422478678389,-1.2962965579358172,-0.1190480515528999,57.19424090235471,52.214485588773364,-0.05418471706640915,-0.1129756774578432,0.5245428232593703,-0.06395501030942619,19.746884027324242,0.30999946594238637,-0.07235217475489719,0.10899987220764196,-0.2642023905059201,0.482202134921204,-0.07760125914913907,0.295601003564423,0.42630449066162157,68.74999999999972,19.642703469954697,0.1866011313567809,5,0.020000457763671875,0.11500024795532227,0.9099998474121094,0.19499969482421875,2.3700008392333984,3,0.16644563936211076,-1.000003667988372,15.109999656677244,1.0,14.739999771118164,-1.5714266251592293,14.989999771118164,0.16644563936211076
4237,2017-05-05,15.15999984741211,15.18000030517578,15.020000457763672,15.079999923706055,4013600.0,0.005305034755357818,1.6666454740523422,-1.5999923706345724,56.088561534888306,52.598592808307934,-0.10440430420459279,-0.19842338882620325,0.4263061659101375,-0.1324830109998807,19.10487795926737,0.1599998474121076,-0.010221745322159137,0.18599982261657644,-0.19249567639747944,0.5644953216306323,-0.0032479268904523906,0.37524757212360527,0.3116524041137705,81.24999999999972,29.384703146269935,0.18924774950702836,5,-0.05999946594238281,0.005000114440917969,0.8299999237060547,0.11499977111816406,2.5799999237060547,4,0.15633251075777355,-1.2962965579358172,15.079999923706055,-1.000003667988372,15.109999656677244,1.0,14.739999771118164,0.15633251075777355
4238,2017-05-08,15.140000343322756,15.220000267028807,15.020000457763672,15.18000030517578,4449600.0,-0.0013192285152144878,2.3333333333334023,-0.4999999999999556,54.681651150696375,51.194303410123396,-0.08030874068257354,-0.18806613317608623,0.4274605384294219,-0.09813732316449553,18.380077050003734,0.19999980926513494,0.041178749070722276,0.16600031852722275,-0.21249518048683314,0.5444958175412786,-0.023247430979806083,0.3552480680342516,0.2983858318749988,78.12507450587702,26.55748325157505,0.18924774950702836,5,-0.18000030517578125,-0.060000419616700995,0.8499994277954084,0.13499927520751775,2.4000005722045916,0,0.1763539671118428,1.6666454740523422,15.15999984741211,-1.2962965579358172,15.079999923706055,-1.000003667988372,15.109999656677244,0.1763539671118428
4239,2017-05-09,15.539999961853027,15.550000190734865,15.100000381469727,15.15999984741211,4809200.0,0.02642005346497145,1.2499958276808232,-9.500011920941168,60.45752703403093,53.017042740566936,-0.5279941879405641,-0.5816586682097658,0.012552886465028834,-0.4835545406927846,17.841384510278402,0.4499998092651385,0.08958651800538675,0.5429999351501458,0.08900724993170073,0.9969926203685908,0.31600359254092325,0.7699962777593683,-0.8999996185302717,98.90107356498171,45.094801133946305,0.2269963426092229,5,-0.444999694824217,-0.4699997901916504,0.35500001907348633,-0.2650003433227539,1.869999885559082,1,0.14028309889657908,2.3333333333334023,15.140000343322756,1.6666454740523422,15.15999984741211,-1.2962965579358172,15.079999923706055,0.14028309889657908
4240,2017-05-10,15.75,15.760000228881836,15.59000015258789,15.649999618530273,5772400.0,0.013513516001446124,1.8333147897957562,0.26315881935155183,62.53871166515448,54.432192156385284,-0.644276370871447,-0.7597274889855647,-0.1966824083586971,-0.6768046339639184,16.67138408983267,0.2200002670288086,0.10843877270135849,0.7079999923706062,0.14906876601645003,1.2669312187247623,0.4285343791935272,0.9874656055476851,-1.091799659729002,98.73414818168101,42.503994722302636,0.27946561317707835,5,-0.5499997138977051,-0.5799999237060547,-0.10500001907348633,-0.47500038146972656,1.5799999237060547,2,0.13269842238653284,1.2499958276808232,15.539999961853027,2.3333333333334023,15.140000343322756,1.6666454740523422,15.15999984741211,0.13269842238653284
4241,2017-05-11,15.710000038146973,15.81999969482422,15.56999969482422,15.699999809265135,3963300.0,-0.0025396801176524875,1.1739173701756087,0.10000190734137465,62.53871166515449,56.0857989110563,-0.5666722710500487,-0.6839090594549955,-0.1670052503863637,-0.623789713210229,15.351828403291757,0.25,0.06479611093252835,0.6230000495910648,0.001318151530639966,1.2446819476514897,0.3121591005608515,0.9338409986212781,-1.0077277023315414,86.25002980235061,27.0668873378847,0.31084094903021253,5,-0.48000001907348455,-0.5100002288818359,-0.06500005722045898,-0.4350004196166992,1.7400007247924805,3,0.09866328370281074,1.8333147897957562,15.75,1.2499958276808232,15.539999961853027,2.3333333333334023,15.140000343322756,0.09866328370281074
4242,2017-05-12,15.529999732971193,15.779999732971193,15.510000228881836,15.729999542236328,1950500.0,-0.01145768967146421,-1.2500069539095027,-19.999523173751754,57.23076291055708,57.086845901145,-0.34276622699145953,-0.4605779360669455,0.0029468290104368577,-0.42897459519292447,14.005247787726512,0.26999950408935725,0.125608284840105,0.40049977302551376,-0.22024594085907445,1.021245486910102,0.09012691608321965,0.7108726299678079,-0.7606637556152354,63.749970197649276,5.285703680775882,0.3103728569422944,5,-0.2999997138977051,-0.32999992370605646,0.1125001907348615,-0.25500011444091975,1.9900007247924787,4,0.12363174906513197,1.1739173701756087,15.710000038146973,1.8333147897957562,15.75,1.2499958276808232,15.539999961853027,0.12363174906513197
4243,2017-05-15,16.110000610351562,16.120000839233402,15.5,15.619999885559082,7786900.0,0.03734712732473455,1.4313702024215593,-2.450005960470184,59.117660423465125,58.33957209909617,-0.8349962398400219,-0.990553772287825,-0.5883068796130608,-0.9887215239992599,12.880498483614303,0.620000839233402,0.1618444250340989,0.9165006160736091,0.1738090583555323,1.659192173791686,0.5451548372145698,1.2878463949326484,-1.2776248099475094,99.01958584373925,42.906399336364984,0.3713457788590386,5,-0.7300000190734828,-0.7600002288818342,-0.5400009155273438,-0.7650008201599121,1.4300003051757848,0,0.10117933575491223,-1.2500069539095027,15.529999732971193,1.1739173701756087,15.710000038146973,1.8333147897957562,15.75,0.10117933575491223
4244,2017-05-16,16.25,16.260000228881836,15.93000030517578,16.190000534057614,7247400.0,0.008690216284565455,7.250005960470206,0.12244770855756724,77.61732864414698,60.829461770049825,-0.825038393778506,-1.0787493346075951,-0.736230046319811,-1.1096826596694207,11.974213871274278,0.32999992370605646,0.21879423572342915,0.988500022888184,0.1237936434305773,1.8532064023457906,0.5561468331593815,1.4208532126169864,-1.3146141964895985,98.68418080655726,34.42587291128892,0.43235318972880293,5,-0.6349997520446777,-0.8299999237060547,-0.6800003051757812,-0.5650005340576172,1.3199996948242223,1,0.07938467172475994,1.4313702024215593,16.110000610351562,-1.2500069539095027,15.529999732971193,1.1739173701756087,15.710000038146973,0.07938467172475994
4245,2017-05-17,15.260000228881836,16.129999160766598,15.25,16.040000915527347,10225800.0,-0.06092306283804083,-1.1999947547987444,-13.000127157706636,52.50737620798769,60.30869902623127,0.21062617185071275,-0.0636602618159614,0.23708014134882127,-0.10684684017097723,11.507672482511893,1.0,0.25727586087868737,-0.019499778747558594,-0.8673448553012051,0.8283452978060879,-0.44342231702438184,0.40442275952926465,-0.1921529828342905,0.9901214470918605,-62.87157599624053,0.4239225382768233,5,0.38000011444091797,0.15999984741210938,0.30749964714050293,0.44499921798706055,2.4099998474121094,2,0.140891191761654,7.250005960470206,16.25,1.4313702024215593,16.110000610351562,-1.2500069539095027,15.529999732971193,0.140891191761654
4246,2017-05-18,15.510000228881836,15.6899995803833,15.270000457763672,15.270000457763672,6230300.0,0.016382699623217478,-2.4999960263532253,-0.3076917433884738,56.86274247906192,60.39471913113944,0.031330998589957915,-0.2832922677630467,-0.02382474965179071,-0.340989694066959,10.77534959733538,0.42999935150146484,0.32740891209832057,0.20200018882751536,-0.636057820175246,1.040058197830275,-0.21702881567386534,0.6210291933288961,-0.3229376845508618,25.742591085318896,-39.68899640623145,0.41902900450138003,5,0.13000011444091797,-0.09000015258789062,-0.06750059127807617,0.17499923706054688,2.1399993896484375,3,0.1173436278508313,-1.1999947547987444,15.260000228881836,7.250005960470206,16.25,1.4313702024215593,16.110000610351562,0.1173436278508313
4247,2017-05-19,16.010000228881836,16.100000381469727,15.600000381469727,15.600000381469727,8602600.0,0.032237265804092585,-1.4390252979651839,1.708334326745027,62.62377114076948,61.27717690781423,-0.37483448717777,-0.7334756924957553,-0.5288220456076562,-0.8225430976738579,10.449736276896346,0.5900001525878906,0.36290608909977884,0.6465001583099372,-0.22417479814697927,1.5171751147668537,0.21116268008147898,1.0818376365383955,-0.7600002288818359,75.24753036177296,5.657353434196452,0.4353374782284584,5,-0.3299999237060547,-0.559999942779541,-0.6450004577636719,-0.3600006103515625,0.7800006866455114,4,0.0899438172061906,-2.4999960263532253,15.510000228881836,-1.1999947547987444,15.260000228881836,7.250005960470206,16.25,0.0899438172061906
4248,2017-05-22,16.190000534057614,16.65999984741211,15.970000267028807,16.120000839233402,5693400.0,0.011242992042627131,-2.7297190017887534,0.17073102652609476,68.26197750289107,62.14433807102092,-0.4360883192814864,-0.8690344547853162,-0.7298842794823628,-0.9831821902568194,10.846595953834848,0.6899995803833026,0.40464606856593477,0.7700004577636683,-0.1622296520873867,1.7022305676147216,0.3038854028381408,1.2361155126891958,-0.9200000762939418,66.66671175765552,-9.815087877583238,0.4661150549255267,5,-0.23500061035155895,-0.540000438690182,-0.9075007438659632,-0.5400009155273402,0.9399986267089844,0,0.08214946756229202,-1.4390252979651839,16.010000228881836,-2.4999960263532253,15.510000228881836,-1.1999947547987444,15.260000228881836,0.08214946756229202
4249,2017-05-23,16.360000610351562,16.389999389648438,16.079999923706055,16.25,9650600.0,0.010500313198652078,2.64709182299614,1.5714441416895328,66.57826416579675,62.59317723775895,-0.5336589511561911,-1.0229621583012758,-0.9155366039818205,-1.1294425262544134,11.742262867075063,0.3099994659423828,0.4556257258565317,0.8965004920959476,-0.12627772823039152,1.9192787124222868,0.38511138193277716,1.407889602259118,-0.9232002258300778,78.72345606198749,3.237161799497443,0.5113891101631696,5,-0.4050006866455078,-0.7100005149841309,-1.077500820159912,-0.7100009918212891,0.4699993133544922,1,0.07212715532719205,-2.7297190017887534,16.190000534057614,-1.4390252979651839,16.010000228881836,-2.4999960263532253,15.510000228881836,0.07212715532719205
4250,2017-05-24,16.780000686645508,16.850000381469727,16.329999923706055,16.450000762939453,10953000.0,0.025672375343812393,1.21277113812065,2.9999826605631847,70.43270222710476,63.470287300197874,-0.88528573177582,-1.3499308423398197,-1.33857172607593,-1.5225405463400072,12.620741008376122,0.5200004577636719,0.5316400918748307,1.2135005474090583,0.09550805621577751,2.331493038602341,0.6545043018124161,1.7724967930057005,-1.1964163665771483,95.56963935415723,18.436826105896856,0.5589962455966413,5,-0.7300004959106445,-1.0350003242492676,-1.4975008964538574,-1.1300010681152344,-0.26000022888183594,2,0.0470797959387117,2.64709182299614,16.360000610351562,-2.7297190017887534,16.190000534057614,-1.4390252979651839,16.010000228881836,0.0470797959387117
4251,2017-05-25,16.940000534057614,17.139999389648438,16.780000686645508,16.84000015258789,17021000.0,0.009535151422219057,-2.2727256964011686,0.3030315290581634,70.99057526807472,64.99915533992205,-0.9526420681969885,-1.4379515020168494,-1.4991652099725616,-1.6506027192097736,13.682080820996429,0.3599987030029297,0.5654237959928423,1.2810003757476771,0.030704808505774395,2.5312959429895816,0.655852592126724,1.9061481593686285,-1.179117965393063,87.01305296116043,9.971380072915139,0.625147783620952,5,-0.7450008392333949,-1.050000667572018,-1.7525005340576136,-1.2900009155273402,-0.850000381469723,3,0.043093241984773156,1.21277113812065,16.780000686645508,2.64709182299614,16.360000610351562,-2.7297190017887534,16.190000534057614,0.043093241984773156
4252,2017-05-26,17.670000076293945,17.760000228881836,17.09000015258789,17.389999389648438,20182000.0,0.043093241984773156,1.913037529076638,2.7999961853173856,75.55555384300902,66.8255879420936,-1.5054761866979085,-2.065120184804549,-2.2235446143702333,-2.3469695292410258,15.140090370339665,0.8199996948242223,0.597088113422469,1.8784999370574944,0.37691758360984906,3.3800822905051415,1.1277087603336717,2.629291113781317,-1.6884588162719734,94.97205840749173,17.3210817016202,0.7507911767238235,5,-1.1649999618530273,-1.4699997901916504,-2.4825000762939453,-2.020000457763672,-1.3400001525878906,4,-0.0011318878142226874,-2.2727256964011686,16.940000534057614,1.21277113812065,16.780000686645508,2.64709182299614,16.360000610351562,-0.0011318878142226874
4253,2017-05-30,17.370000839233402,17.799999237060547,17.200000762939453,17.739999771118164,10606200.0,-0.016977885442288287,1.4489840404826781,-1.321421516202193,68.8659906524176,65.85321705412366,-1.1264033087384853,-1.6629345697611004,-1.9229073146971807,-2.0177743463208486,16.662836191679315,0.5999984741210938,0.6314916318735797,1.4595006465911897,-0.1481194836808939,3.0671207768632733,0.655690581455147,2.2633107117272324,-1.0683369648166554,75.00008316930519,0.03556820490200607,0.803810065136042,5,-0.8450012207031286,-1.1500010490417516,-2.182500839233402,-1.7200012207031286,-1.3000011444091797,1,-0.03339089785165794,1.913037529076638,17.670000076293945,-2.2727256964011686,16.940000534057614,1.21277113812065,16.780000686645508,-0.03339089785165794
4254,2017-05-31,17.239999771118164,17.549999237060547,17.170000076293945,17.549999237060547,12083700.0,-0.007484229236282225,1.4516117123713306,0.8378388131102324,65.61844473927708,67.31000244648915,-0.9400598711006012,-1.408237718332611,-1.7979565549578922,-1.8558434525073295,17.538653820473076,0.37999916076660156,0.705920860463884,1.2044995784759536,-0.40867641204356175,2.817675568995467,0.3979115832161959,2.0110875737357112,-0.6386688241726581,61.90478044071451,-9.63775524376252,0.8065879952597568,5,-0.7049999237060547,-1.0199999809265137,-2.057499885559082,-1.5900001525878906,-1.110000610351566,2,-0.0063805459287678,1.4489840404826781,17.370000839233402,1.913037529076638,17.670000076293945,-2.2727256964011686,16.940000534057614,-0.0063805459287678
4255,2017-06-01,17.780000686645508,17.790000915527344,17.280000686645508,17.290000915527347,11255200.0,0.03132255932114325,1.0,-1.5806471460477707,69.6394695834978,68.72963879142647,-1.2125158131337201,-1.8318738262539345,-2.319106184708353,-2.362685711762264,18.99692763964738,0.5500011444091797,0.7490835820258237,1.6110004425048814,-0.11748445195894064,3.3394853369687034,0.7467579952729722,2.4752428897367924,-0.9389360816769923,98.03935501605355,27.18581098170104,0.8642424472319109,6,-1.080000877380371,-1.5600008964538574,-2.515000581741333,-2.1300010681152344,-1.6599998474121058,3,-0.053430861993891576,1.4516117123713306,17.239999771118164,1.4489840404826781,17.370000839233402,1.913037529076638,17.670000076293945,-0.053430861993891576
4256,2017-06-02,17.59000015258789,17.780000686645508,17.420000076293945,17.770000457763672,8213000.0,-0.010686193853767678,2.5999923706345727,-0.36734773317348196,69.50757367086649,69.49450573921503,-0.7782839318696482,-1.5222345818732705,-2.116909221615586,-2.1433284835984168,20.930005653133723,0.3600006103515625,0.7257895089664057,1.2954998970031752,-0.4642667818375976,3.055266575843948,0.41561655758278704,2.1753832364235617,-0.5571486212009695,70.4226260194926,-1.2745532002198843,0.8798833394203867,6,-0.7050004005432129,-1.3700003623962402,-2.305000066757202,-1.9400005340576172,-1.5300006866455043,4,-0.060829999178072636,1.0,17.780000686645508,1.4516117123713306,17.239999771118164,1.4489840404826781,17.370000839233402,-0.060829999178072636
4257,2017-06-05,17.530000686645508,17.68000030517578,17.510000228881836,17.59000015258789,5833800.0,-0.003410998602723425,-2.399988555951859,0.33332980121222394,64.91596647073602,69.12272673564225,-0.5364068274538241,-1.3445105798921801,-2.0470933197774954,-2.05705694934516,22.967549604495765,0.1700000762939453,0.8695025310053808,1.1170003890991218,-0.6402836438341808,2.8742844220324244,0.23835837263246873,1.995642405565773,-0.343719614123863,57.143030145231165,-10.639599459512908,0.8786420164666516,6,-0.590001106262207,-1.3100008964538574,-2.3000004291534424,-1.8800010681152344,-1.1599998474121058,0,-0.08214492171438537,2.5999923706345727,17.59000015258789,1.0,17.780000686645508,1.4516117123713306,17.239999771118164,-0.08214492171438537
4258,2017-06-06,17.809999465942386,17.93000030517578,17.360000610351562,17.360000610351562,6680700.0,0.015972548107781037,-1.5333384196092892,-7.5000476841403145,65.9183631366312,69.0494043990683,-0.6285402828084123,-1.4906499776549644,-2.3134972726672007,-2.3085694115790325,25.3479489633196,0.5699996948242188,0.998306585832335,1.2634992122650175,-0.4922646548590315,3.0192630793890647,0.3856172787029948,2.141381145827042,-0.5009747605129604,84.2104206455374,19.496544257927283,0.8778819335620239,6,-0.6799993515014684,-1.5249991416931188,-2.572499275207523,-2.159999847412113,-1.3500003814697337,1,-0.08309935915868483,-2.399988555951859,17.530000686645508,2.5999923706345727,17.59000015258789,1.0,17.780000686645508,-0.08309935915868483
4259,2017-06-07,17.719999313354492,17.860000610351562,17.559999465942386,17.809999465942386,6955600.0,-0.005053349538836294,2.157866206231893,-0.20000084771266563,80.74998855590815,70.19576954671312,-0.36356990483181306,-1.2953701103947282,-2.205187358391596,-2.188401033688397,27.64084319566722,0.30000114440917613,1.0686845254573463,1.06449909210205,-0.69882876905681,2.82782695326091,0.18283516152261825,1.9461630226814801,-0.3599987030029297,67.69213614369093,-4.872419351329583,0.88166393057943,6,-0.36499881744384766,-1.4349989891052246,-2.484999179840088,-2.0699996948242188,-1.1399993896484375,2,-0.0931151062340485,-1.5333384196092892,17.809999465942386,-2.399988555951859,17.530000686645508,2.5999923706345727,17.59000015258789,-0.0931151062340485
4260,2017-06-08,17.84000015258789,17.8700008392334,17.600000381469727,17.68000030517578,7665600.0,0.006772056652562197,1.4545359966708282,-1.7777730682828952,80.10335165931897,71.20830025685137,-0.35469760759215063,-1.3183580632411562,-2.3041393790543925,-2.278027935292968,29.494435524539313,0.2700004577636719,1.112677412817618,1.0799999237060547,-0.7049664683092836,2.8649663157213947,0.1875167276983838,1.9724831197137238,-0.4799995422363281,84.2104910923425,5.486849533461168,0.8924831960076697,6,-0.3299999237060547,-1.554999828338623,-2.680000066757202,-2.190000534057617,-1.5799999237060547,3,-0.0958520727127482,2.157866206231893,17.719999313354492,-1.5333384196092892,17.809999465942386,-2.399988555951859,17.530000686645508,-0.0958520727127482
4261,2017-06-09,17.260000228881836,17.860000610351562,16.899999618530273,17.860000610351562,8521800.0,-0.03251120620769277,2.200001271564947,-3.750005960470162,65.82278175396846,70.12688113584686,0.3078405662471937,-0.6495867180167672,-1.7106858211379752,-1.66672659582518,30.508014422218434,0.9600009918212891,1.1514861195606088,0.42249999046325826,-1.3041562498407124,2.149156230767229,-0.44082812968872886,1.2858281106152436,0.6700000762939453,34.95149226783602,-42.385507896833104,0.8633281201519858,6,0.1549997329711914,-0.809999942779541,-2.1100001335144043,-1.6100006103515625,-1.0500011444091832,4,-0.06604863120110671,1.4545359966708282,17.84000015258789,2.157866206231893,17.719999313354492,-1.5333384196092892,17.809999465942386,-0.06604863120110671
4262,2017-06-12,17.450000762939453,17.479999542236328,16.569999694824222,16.870000839233402,11370100.0,0.011008142035808355,1.8437607102517302,-0.9666659249204418,65.90908981442371,69.79833659829198,0.09314667598662396,-0.7255707705613936,-1.8805565799538755,-1.8238434169876676,31.49707286116235,0.9099998474121058,1.1417266173241387,0.5165004730224609,-1.1149439977584272,2.147944943803349,-0.2992217623679849,1.3322227084129068,0.45939952850341825,64.7059318515858,-13.403256102385043,0.8157222353904442,6,-0.20000076293945312,-0.9750003814697266,-2.3025004863739014,-1.8000011444091797,-0.970001220703125,0,-0.07965623130224553,2.200001271564947,17.260000228881836,1.4545359966708282,17.84000015258789,2.157866206231893,17.719999313354492,-0.07965623130224553
4263,2017-06-13,17.739999771118164,17.84000015258789,17.450000762939453,17.68000030517578,6717000.0,0.016618853610288253,1.999992664050178,0.10344736868067425,66.9117547374006,69.9420377091946,-0.15516590791161633,-0.9351381069024072,-2.135357712781934,-2.077182159360408,31.900705628145843,0.3899993896484375,1.126096897292264,0.7249995231628432,-0.896052595784063,2.3460516421097477,-0.08552653631060991,1.5355255826362963,0.12000083923339844,89.99992664050176,11.474035582151089,0.8105260594734524,6,-0.48999977111816406,-1.2649993896484375,-2.607499599456787,-2.0900001525878906,-1.260000228881836,1,-0.07722654732584644,1.8437607102517302,17.450000762939453,2.200001271564947,17.260000228881836,1.4545359966708282,17.84000015258789,-0.07722654732584644
4264,2017-06-14,17.540000915527347,17.770000457763672,17.379999160766598,17.760000228881836,4715600.0,-0.01127389279431823,2.2500139077637407,-3.666687859617832,59.84456585815157,68.85371507304501,0.10265904807485882,-0.6677777080187575,-1.8933774152101055,-1.841473499207357,31.958147802658583,0.39000129699707387,1.0036842702492628,0.46050062179565643,-1.1348407917286352,2.0558420353199462,-0.3371700849664876,1.2581713285578005,0.2999992370605433,74.61541283057645,-1.68207968458006,0.7976707067621451,6,-0.2900009155273473,-1.0250005722045934,-2.5200009346008336,-1.8900012969970739,-1.2900009155273473,2,-0.061573647359312256,1.999992664050178,17.739999771118164,1.8437607102517302,17.450000762939453,2.200001271564947,17.260000228881836,-0.061573647359312256
4265,2017-06-15,17.40999984741211,17.59000015258789,17.059999465942386,17.170000076293945,6505900.0,-0.007411691067823911,-1.304345843025566,-1.0909114553982646,56.13576139317132,67.3679581533011,0.19518145518926744,-0.3883566129130429,-1.720750446878748,-1.6736013020509617,33.85775351985376,0.5300006866455043,0.9403130384312348,0.22299957275390625,-1.126995914420796,1.5729950599286102,-0.45199817083344485,0.8979973163412573,0.43000030517578125,65.11624468456311,-9.41990777613917,0.6749977435873519,6,-0.15999984741210938,-0.8199996948242188,-2.3274996280670166,-1.760000228881836,-1.1800003051757812,3,-0.04767374675361813,2.2500139077637407,17.540000915527347,1.999992664050178,17.739999771118164,1.8437607102517302,17.450000762939453,-0.04767374675361813
4266,2017-06-16,17.329999923706055,17.65999984741211,17.280000686645508,17.479999542236328,5705300.0,-0.004595055968248385,-2.040016479617917,-0.6249990065883063,44.65408616416633,65.1166381192378,0.2619708476872873,-0.17393345539294813,-1.599142504360838,-1.5647525797601762,35.90366364602936,0.37999916076660156,0.9052453239571889,0.051999664306642046,-1.0433798108908015,1.1473791395040855,-0.4956900732920815,0.5996894019053656,0.45920021057128935,59.84251613736499,-11.608436577119882,0.547689737598722,6,-0.07999992370605469,-0.7399997711181641,-2.1449997425079346,-1.6800003051757812,-1.3299999237060547,4,-0.06174262547806153,-1.304345843025566,17.40999984741211,2.2500139077637407,17.540000915527347,1.999992664050178,17.739999771118164,-0.06174262547806153
4267,2017-06-19,17.450000762939453,17.6299991607666,17.350000381469727,17.489999771118164,4927700.0,0.006924456997212447,-1.3333253860397842,0.26666073267805146,51.33333121405836,63.49607901672971,0.14463895869711862,-0.19027727403111783,-1.678829228329782,-1.6668893042235773,37.107429923313305,0.2999992370605469,0.7939099906410476,0.10000047683715962,-0.8196558598531247,1.019656813527444,-0.3598276915079843,0.5598286451823036,0.2904313537597645,50.000122265830136,-20.134322931719815,0.459828168345143,6,-0.23000049591064453,-0.8600006103515625,-2.2350008487701416,-1.8000011444091797,-1.4000015258789062,0,-0.07106026500012153,-2.040016479617917,17.329999923706055,-1.304345843025566,17.40999984741211,2.2500139077637407,17.540000915527347,-0.07106026500012153
4268,2017-06-20,17.520000457763672,18.18000030517578,17.459999084472653,17.950000762939453,8652200.0,0.004011443654081903,-1.6181717297821958,10.750274188164608,54.76191557453675,60.60851535213288,0.03260570655501738,-0.16393276146175495,-1.7081597312085712,-1.7162010731428268,37.66660761355703,0.7299995422363281,0.6939766796853988,0.10350017547607493,-0.6380845554513925,0.8450849064035424,-0.267292189987657,0.4742925409398069,-0.9500007629394496,41.07148635139788,-28.86039271689748,0.3707923654637333,6,-0.14500045776367188,-0.8050003051757812,-2.3050005435943604,-1.8700008392333984,-1.6500005722045898,1,-0.059360781298752,-1.3333253860397842,17.450000762939453,-2.040016479617917,17.329999923706055,-1.304345843025566,17.40999984741211,-0.059360781298752
4269,2017-06-21,17.540000915527347,17.729999542236328,17.450000762939453,17.639999389648438,4393700.0,0.0011415786096520275,1.0,0.23255442593281764,45.041327199342454,56.71273485657994,-0.01744741761129731,-0.09591551394320774,-1.6844857905292088,-1.7147082652075696,38.24703771041855,0.279998779296875,0.6354600805523525,0.0645006179809613,-0.48642079222036827,0.6154220281822909,-0.21096008711970526,0.33996132308162785,-0.9378012084960936,42.85724017077583,-22.54767700156001,0.27546070510066506,6,-0.1650009155273473,-0.8250007629394567,-2.1750004291534424,-1.8900012969970739,-1.9500007629394567,2,-0.06043337046537145,-1.6181717297821958,17.520000457763672,-1.3333253860397842,17.450000762939453,-2.040016479617917,17.329999923706055,-0.06043337046537145
4270,2017-06-22,17.569999694824222,17.770000457763672,17.399999618530273,17.530000686645508,4926200.0,0.001710306598120992,-1.4666628519839529,-0.3999961852445756,49.55751166774983,54.905482624777875,-0.10032356626120631,-0.06713711744417239,-1.6621464043658634,-1.7199470418461118,38.10009864257077,0.37000083923339844,0.5443084781412999,0.05499944686890146,-0.3888352560538486,0.4988341497916515,-0.16691790459247358,0.2769167983302765,-0.9362439758300773,32.22212567737436,-31.20355725162233,0.22191735146137467,6,-0.1949996948242223,-0.8549995422363317,-2.0524995326995885,-1.9200000762939489,-2.009999275207523,3,-0.07512804312757437,1.0,17.540000915527347,-1.6181717297821958,17.520000457763672,-1.3333253860397842,17.450000762939453,-0.07512804312757437
4271,2017-06-23,17.670000076293945,17.780000686645508,17.40999984741211,17.549999237060547,4689500.0,0.005691541446024129,1.1764623385074526,3.000095369796119,53.04346600191397,53.47596886783235,-0.1520377209310837,-0.11556892999070456,-1.7062779919983697,-1.7937158695406392,37.56334763059612,0.37000083923339844,0.40061768564436306,0.11849985122680806,-0.23763560967544706,0.4746353121290632,-0.059567879224321274,0.2965675816779374,-1.005319465576168,38.554183643220064,-24.60596784191649,0.1780677304511284,6,-0.05000019073486328,-0.9449996948242188,-2.1399998664855957,-2.020000457763672,-1.8999996185302734,4,-0.08149408759706345,-1.4666628519839529,17.569999694824222,1.0,17.540000915527347,-1.6181717297821958,17.520000457763672,-0.08149408759706345
4272,2017-06-26,17.649999618530273,17.889999389648438,17.549999237060547,17.68000030517578,5830400.0,-0.0011318878142226874,-1.9565044324844303,-0.2500039736151951,46.078436872398356,51.16115577172099,-0.11251624409995031,-0.10239344853643928,-1.625298320529879,-1.754678740794537,36.36705018099008,0.3400001525878906,0.2481101766245999,0.09949941635131765,-0.2553449915942352,0.4543438242968705,-0.07792278762145699,0.2769216203240923,-0.955012613923337,32.051253836090424,-27.271097811686026,0.1774222039727762,6,-0.029999732971191406,-0.7599992752075195,-2.119999408721924,-2.0,-1.969999313354494,0,-0.09348439967092026,1.1764623385074526,17.670000076293945,-1.4666628519839529,17.569999694824222,1.0,17.540000915527347,-0.09348439967092026
4273,2017-06-27,16.790000915527347,17.540000915527347,16.790000915527347,17.540000915527347,7754800.0,-0.04872514003343298,1.0,24.99942780850658,33.45198265873594,48.228646527341475,0.6688950519856682,0.7503985099692265,-0.7178920804662958,-0.8814089888925931,34.40808626555108,0.8599987030029261,0.17974247063409265,-0.7314992904663065,-1.218607466107315,-0.24439111482529796,-0.9750533782868125,-0.48794520264580044,-0.06531364490903258,0.0,-55.8568197358461,0.24355408782050503,6,0.6949996948242152,0.2849993705749476,-1.2250006198883092,-1.1400012969970739,-1.2900009155273473,1,-0.04407395104918954,-1.9565044324844303,17.649999618530273,1.1764623385074526,17.670000076293945,-1.4666628519839529,17.569999694824222,-0.04407395104918954
4274,2017-06-28,17.129999160766598,17.180000305175778,16.600000381469727,16.930000305175778,8498900.0,0.020250043281702323,2.866651407935788,-0.26666514078776044,38.28379992081022,46.24509525263469,0.29572000845403323,0.4234471080873483,-1.007488827406707,-1.2112935395739335,32.4075885407417,0.5799999237060511,0.10146368280276263,-0.3860010147094748,-0.8887259781369288,0.1167239487179792,-0.6373634964232018,-0.1346385329957478,1.0500011444091832,41.08520827819487,-10.723019317470673,0.25136248171372655,6,0.2600011825561559,9.536743199589637e-07,-1.3274991512298548,-1.4799995422363246,-1.579998970031733,2,-0.0735551276671007,1.0,16.790000915527347,-1.9565044324844303,17.649999618530273,1.1764623385074526,17.670000076293945,-0.0735551276671007
4275,2017-06-29,16.829999923706055,17.190000534057614,16.610000610351562,17.030000686645508,7926200.0,-0.017513091170934914,1.2307669735539177,-1.000009536797734,42.18180178805509,45.97039698862233,0.5641170941299443,0.6836780037227257,-0.6598572955261659,-0.9034610979989051,30.037172898687015,0.5799999237060511,-0.01921636684127037,-0.6385002136230469,-1.2108920282881073,-0.06610839895798648,-0.9246961209555771,-0.3523043062905167,1.3184003829956055,17.829435587012867,-34.61934519937511,0.28619590733252953,6,0.5600004196166992,0.4250001907348633,-1.0274999141693115,-1.1800003051757812,-1.1499996185302752,3,-0.07367794276526118,2.866651407935788,17.129999160766598,1.0,16.790000915527347,-1.9565044324844303,17.649999618530273,-0.07367794276526118
4276,2017-06-30,16.520000457763672,16.84000015258789,16.370000839233402,16.819999694824222,13271300.0,-0.01841945735874484,1.7647006024974827,1.4999904632932333,33.79787652588141,44.022013134380444,0.8349376489022369,0.9585510467668499,-0.3061351965218364,-0.5867128497343046,27.70865751003544,0.46999931335448863,-0.10138937879062837,-0.894999694824218,-1.6034298750463662,-0.18656951460206983,-1.249214784935294,-0.5407846047131422,1.597431850433349,9.868405367183573,-39.33502423120359,0.3542150901110749,6,0.755000114440918,0.755000114440918,-0.6225001811981201,-0.8050003051757812,-0.9200000762939453,4,-0.058111380844170335,1.2307669735539177,16.829999923706055,2.866651407935788,17.129999160766598,1.0,16.790000915527347,-0.058111380844170335
4277,2017-07-03,16.09000015258789,16.709999084472653,16.069999694824222,16.670000076293945,3186300.0,-0.026029073441925954,-1.0645113656290097,1.9333379957529366,22.59133581098837,40.44750427176396,1.1753329903356438,1.344048797286952,0.1647820821938808,-0.1517569927228415,25.449341370392176,0.6399993896484304,-0.1726345978281678,-1.2529999732971184,-2.173253722221858,-0.33274622437237866,-1.7131268477594865,-0.7928730988347503,1.9575348968505857,1.3605742282378368,-40.91920807172692,0.46012687446236966,7,0.8899993896484375,1.0349998474121094,-0.0475003719329834,-0.23000049591064453,-0.5900001525878906,0,-0.019888110117435298,1.7647006024974827,16.520000457763672,1.2307669735539177,16.829999923706055,2.866651407935788,17.129999160766598,-0.019888110117435298
4278,2017-07-05,16.329999923706055,16.370000839233402,15.920000076293945,16.190000534057614,12620800.0,0.014916082588076529,3.0908933277846136,-0.24137828976576395,30.16390080027402,38.79445689408969,0.8367758257466207,1.040851096011199,-0.035826370919416206,-0.3850359650198367,22.887609002776525,0.4500007629394567,-0.1868181098077173,-0.9390002250671401,-1.9359618370818659,0.05796138694758568,-1.4374810310745048,-0.44051941905977543,1.5988830044555655,32.2834409157674,-5.662126627625142,0.49848080600736305,7,0.5749998092651367,0.7200002670288086,0.022500276565551758,-0.15999984741210938,-1.2799997329711896,2,-0.0398040184670595,-1.0645113656290097,16.09000015258789,1.7647006024974827,16.520000457763672,1.2307669735539177,16.829999923706055,-0.0398040184670595
4279,2017-07-06,16.069999694824222,16.260000228881836,16.020000457763672,16.09000015258789,9577100.0,-0.015921630746880355,-3.0000317894268367,-0.14286103542231432,28.930791958417302,36.5025991486083,0.9681377904669581,1.2341762849802969,0.24749382907036832,-0.11688450344404089,20.187437434827284,0.3099994659423828,-0.24730976266217652,-1.1165004730224588,-2.223345783400852,-0.00965516264406574,-1.6699231282116571,-0.5630778178332605,1.6981726051879846,11.810989327862911,-21.760052944262753,0.5534226551891968,7,0.8350000381469691,0.980000495910641,0.3025000095367396,0.11999988555907848,-0.6799993515014666,3,-0.035469801222697384,3.0908933277846136,16.329999923706055,-1.0645113656290097,16.09000015258789,1.7647006024974827,16.520000457763672,-0.035469801222697384
4280,2017-07-07,16.129999160766598,16.180000305175778,15.920000076293945,16.079999923706055,11131700.0,0.0037336320523826405,2.466634453995336,-2.499904634751363,31.01262231793831,34.05472762816655,0.7625873676501023,1.0956751194710925,0.2368155238183185,-0.17149453172724094,17.393602820424476,0.2600002288818324,-0.3317276032148193,-0.9710009574890179,-2.1283284641142934,0.1863265491362558,-1.549664710801654,-0.39233720417638196,1.4903193613481491,22.82598554976171,-7.115301263365964,0.578663753312637,7,0.7750005722045934,0.9200010299682653,0.24750065803528187,0.06000041961670277,-0.579998970031733,4,-0.03595778054610688,-3.0000317894268367,16.069999694824222,3.0908933277846136,16.329999923706055,-1.0645113656290097,16.09000015258789,-0.03595778054610688
4281,2017-07-10,16.120000839233402,16.209999084472653,15.90999984741211,16.09000015258789,8775100.0,-0.0006198587757844098,1.8571739979473647,0.6000228885329587,28.19667620342993,32.067865331614506,0.5918339763895624,1.070788397289153,0.2851076930452514,-0.15451347668803805,16.67105487051595,0.2999992370605433,-0.39424154389644883,-0.9239993095397914,-2.1581008722290633,0.31010225314948237,-1.5410500908844291,-0.3069485281951536,1.36429220721568,26.25014901175461,-1.1061664923606216,0.6170507813446365,7,0.6049995422363246,0.9249992370605433,0.33999896049499156,0.06999874114989879,-0.30000114440918146,0,-0.027295317068888436,2.466634453995336,16.129999160766598,-3.0000317894268367,16.069999694824222,3.0908933277846136,16.329999923706055,-0.027295317068888436
4282,2017-07-11,16.059999465942386,16.200000762939453,15.9399995803833,16.100000381469727,7173000.0,-0.0037221693652138566,1.1666613685130731,-1.333333333333057,25.986787825324043,31.238399239013184,0.4498853858936904,1.076508144730898,0.38575187365342245,-0.09147983698432505,16.75527930157376,0.26000118255615234,-0.4834766994962081,-0.9145006179809521,-2.207485523109426,0.378484287147522,-1.5609930705451909,-0.26800816541671324,1.266864260602997,32.60854241561089,6.698473733710429,0.6464924525642373,7,0.4900007247924769,0.985000610351559,0.4925003051757777,0.13000011444091442,-0.10999965667725142,1,-0.028642534232218186,1.8571739979473647,16.120000839233402,2.466634453995336,16.129999160766598,-3.0000317894268367,16.069999694824222,-0.028642534232218186
4283,2017-07-12,16.370000839233402,16.540000915527347,16.229999542236328,16.239999771118164,7505500.0,0.019302701344942053,-3.133309597680735,-3.249952317375926,32.432410759749786,30.588244887784253,0.08274299502560112,0.6941993353181424,0.12180067713433118,-0.39629616654896616,15.93147422284798,0.48000144958496094,-0.5937859550720859,-0.5359992980956996,-1.8031288387085276,0.7311302425171284,-1.1695640684021136,0.09756547221071443,0.8151764993986532,73.01590665512182,47.21509344545188,0.6335647703064143,7,0.1799993515014613,0.6749992370605433,0.2099988460540736,-0.1800012588501012,-0.8200006484985369,2,-0.05314604732018713,1.1666613685130731,16.059999465942386,1.8571739979473647,16.120000839233402,2.466634453995336,16.129999160766598,-0.05314604732018713
4284,2017-07-13,16.459999084472653,16.579999923706055,16.120000839233402,16.440000534057614,7629200.0,0.005497754467034266,2.53845138099243,0.15383373925290814,33.62828821144447,29.637854490383067,-0.1254855816370437,0.5471965526703251,0.08790733130243567,-0.48085274335189787,15.32126385863038,0.4599990844726527,-0.6937179754052316,-0.3920009613037152,-1.6372294797468143,0.8532275571393821,-1.0146152205252648,0.23061329791783436,0.5976605050374069,82.08942901959392,54.74209066798183,0.6226142592215489,7,-0.0849990844726527,0.5850009918212926,0.24750113487244008,-0.20499897003173473,-0.8099994659423793,3,-0.0856621489771463,-3.133309597680735,16.370000839233402,1.1666613685130731,16.059999465942386,1.8571739979473647,16.120000839233402,-0.0856621489771463
4285,2017-07-14,16.579999923706055,16.610000610351562,16.430000305175778,16.489999771118164,3852700.0,0.007290452363791555,1.3999796551549224,4.5003338102050545,34.01757447617753,29.662265373749303,-0.3181334011446957,0.3813794853229595,0.014634546082753275,-0.6010457084007648,15.412531449200529,0.1800003051757848,-0.6854191408547301,-0.23050012588500834,-1.4525344172504653,0.9915341654804468,-0.841517271567735,0.38051701979771835,0.36289369159420914,95.71419229323,66.90172108232275,0.6110171456827279,7,-0.2700004577636719,0.4650001525878906,0.24000048637390137,-0.3249998092651367,-0.9600000381469727,4,-0.07177319576955121,2.53845138099243,16.459999084472653,-3.133309597680735,16.370000839233402,1.1666613685130731,16.059999465942386,-0.07177319576955121
4286,2017-07-17,16.260000228881836,16.649999618530273,16.190000534057614,16.639999389648438,6464300.0,-0.01930034356433763,1.299997615811953,-4.222205738990379,31.266830702285446,30.62620925056009,-0.043463971816176894,0.6504565944759122,0.3795744307814317,-0.2842185984984269,15.56629190728294,0.4599990844726598,-0.72833249742866,-0.496999835968019,-1.71695859800586,0.7229589260698219,-1.1069792169869395,0.11297954505090146,0.5796040096296124,45.0705114514788,15.979197956198,0.6099793810189206,7,0.01999950408935547,0.7849998474121094,0.6375000476837158,-0.005000114440917969,-0.3400001525878906,0,-0.04366543838577763,1.3999796551549224,16.579999923706055,2.53845138099243,16.459999084472653,-3.133309597680735,16.370000839233402,-0.04366543838577763
4287,2017-07-18,16.209999084472653,16.319999694824222,16.0,16.180000305175778,9509900.0,-0.0030751010888898644,1.559997558593633,-0.07894433039366759,39.99996053758313,31.71910477692777,0.02832809736291253,0.6353726485214395,0.47228228553273865,-0.23340186447111044,15.862216882127933,0.3199996948242223,-0.7737317122050129,-0.4850008964538617,-1.6824984588684515,0.7124966659607264,-1.0837496776611566,0.11374788475343323,0.5366447149288618,32.30757041788511,-0.44444780454196575,0.5987487812072942,7,0.07000064849853871,0.8350009918212926,0.7225010395050084,0.04500102996826527,-0.319998741149897,1,-0.024059186408098454,1.299997615811953,16.260000228881836,1.3999796551549224,16.579999923706055,2.53845138099243,16.459999084472653,-0.024059186408098454
4288,2017-07-19,16.479999542236328,16.520000457763672,16.129999160766598,16.270000457763672,4766900.0,0.016656414127888874,1.6896556260030235,7.000254323499491,38.51590749021893,32.78411761379461,-0.24379495114274263,0.2987817174983647,0.24965122930794337,-0.5010084130996049,15.043805092527633,0.39000129699707387,-0.7617648056755826,-0.16300039291381907,-1.298366901193738,0.9723661153660981,-0.7306836470537768,0.4046828612261386,0.1829798619662455,73.84612675953015,40.40710232713238,0.5676832541399586,7,-0.19999980926513672,0.5650005340576172,0.38250064849853516,-0.22499942779541016,-0.6199998855590838,2,-0.032160178864863775,1.559997558593633,16.209999084472653,1.299997615811953,16.260000228881836,1.3999796551549224,16.579999923706055,-0.032160178864863775
4289,2017-07-20,16.479999542236328,16.520000457763672,16.200000762939453,16.5,3879600.0,0.0,9.666412359336258,-0.09524069028156222,43.08299829092558,34.125270499682095,-0.20061739618112284,0.22693227500159807,0.2851021291498128,-0.498749875667885,14.20685524510506,0.31999969482421875,-0.6708308669471421,-0.11000032424926687,-1.1651929469551305,0.9451922984565968,-0.6375966356021969,0.4175959871036632,0.10768190628719765,73.84612675953015,36.844983491650154,0.5275963113529317,7,-0.19999980926513672,0.5650005340576172,0.38250064849853516,-0.22499942779541016,0.5699996948242188,3,-0.056432001051819336,1.6896556260030235,16.479999542236328,1.559997558593633,16.209999084472653,1.299997615811953,16.260000228881836,-0.056432001051819336
4290,2017-07-21,16.25,16.40999984741211,16.010000228881836,16.40999984741211,7426200.0,-0.013956283290352367,4.0,7.999809269502194,44.489788292152745,35.93561628731796,0.053858124981324806,0.3720452508714729,0.541840912550299,-0.2611000993179253,13.600385458354022,0.4699993133544922,-0.6273817116523439,-0.27399988174438406,-1.2317252322506143,0.6837254687618461,-0.7528625569974992,0.20486279350873104,0.2700004577636719,38.46156103372488,-1.89024257457433,0.4788626752531152,7,0.04499959945678711,0.7950000762939453,0.632500171661377,0.005000114440917969,0.8899993896484375,4,-0.036923100398137065,9.666412359336258,16.479999542236328,1.6896556260030235,16.479999542236328,1.559997558593633,16.209999084472653,-0.036923100398137065
4291,2017-07-24,16.229999542236328,16.370000839233402,16.129999160766598,16.260000228881836,3100200.0,-0.0012307974008413103,-1.086957963959628,0.1875044703526214,53.43135604947138,38.985012756667665,0.10180911105622314,0.29369075076538564,0.5901890252540625,-0.23875720029931813,12.94383878813459,0.24000167846680398,-0.5541625335211933,-0.22200031280517507,-1.0201982107147778,0.5761975851044294,-0.6210992617599764,0.1770986361496263,0.29000091552734375,44.230642262406924,-1.0097793226949605,0.39909894895480197,7,0.0950002670288086,0.8150005340576172,0.6900005340576172,0.025000572204589844,1.0300006866455078,0,-0.03758469956143906,4.0,16.25,9.666412359336258,16.479999542236328,1.6896556260030235,16.479999542236328,-0.03758469956143906
4292,2017-07-25,16.0,16.219999313354492,15.65999984741211,15.81999969482422,8446300.0,-0.01417125993366708,-1.2399978637695312,-5.999872846334736,41.87192581074029,40.03384776233328,0.36029115606069695,0.4150165052316446,0.8522509105270792,-0.006451501319963526,12.37697820187912,0.5699996948242188,-0.49616317999846515,-0.3694998741149895,-0.9605373114652807,0.22153756323529983,-0.6650185927901333,-0.07398115543984574,0.45900039672851634,39.534873405368955,-7.041124585800773,0.29551871867514473,7,0.1549997329711914,0.9200000762939453,0.9200000762939453,0.25500011444091797,1.760000228881836,1,-0.004999995231628418,-1.086957963959628,16.229999542236328,4.0,16.25,9.666412359336258,16.479999542236328,-0.004999995231628418
4293,2017-07-26,16.049999237060547,16.200000762939453,15.960000038146973,16.069999694824222,4013600.0,0.0031249523162841797,-1.4000209809550148,-0.1111134658585382,49.45053678249085,41.79187538133843,0.2906958704514615,0.32331204086504073,0.8168580455416148,-0.057662537993197205,13.663512270156017,0.24000072479248047,-0.4250551799755584,-0.2825005531311042,-0.8550616242388465,0.290060517976638,-0.5687810886849753,0.003779982422766892,0.3200016021728551,45.34873405368961,-5.392448885032209,0.2862805355538709,7,0.10500049591064453,0.8700008392333984,0.8550009727478027,0.2050008773803711,1.8600006103515625,2,-0.009968778899898223,-1.2399978637695312,16.0,-1.086957963959628,16.229999542236328,4.0,16.25,-0.009968778899898223
4294,2017-07-27,15.869999885559082,16.180000305175778,15.649999618530273,16.120000839233402,4017900.0,-0.011214913399237636,1.8648694625657574,12.4997615868757,43.298986302972644,42.82314336209344,0.4226485849375905,0.42591216865461234,1.0051600234007623,0.12102404441467307,15.276627853758711,0.5300006866455043,-0.3419834541747129,-0.3994999408721931,-0.8709356791384764,0.07193579739409195,-0.6352178100053365,-0.16378207173904968,0.41480083465576456,28.94739483861577,-24.27872845552539,0.23571786913314252,7,0.2799997329711914,0.8999996185302734,1.1750001907348633,0.5100002288818359,1.9800004959106445,3,-0.0006301341495873469,-1.4000209809550148,16.049999237060547,-1.2399978637695312,16.0,-1.086957963959628,16.229999542236328,-0.0006301341495873469
4295,2017-07-28,15.59000015258789,15.869999885559082,15.5,15.8100004196167,6167000.0,-0.01764333553814179,1.176475043125815,0.8799977111903592,38.009039620187444,43.572277686304766,0.6117842609494595,0.6411217193324354,1.3222954780483214,0.3995065570623435,17.079579114796818,0.36999988555908203,-0.30516064485312455,-0.617499685287477,-1.1044612289618634,-0.13053814161309063,-0.860980457124672,-0.3740189134502838,0.6100006103515625,10.344835146043527,-44.38122795119718,0.24348077183719355,7,0.4200000762939453,1.1049995422363281,1.4549999237060547,0.7899999618530273,2.25,4,0.09364971585521764,1.8648694625657574,15.869999885559082,-1.4000209809550148,16.049999237060547,-1.2399978637695312,16.0,0.09364971585521764
4296,2017-07-31,15.5600004196167,15.670000076293945,15.40999984741211,15.600000381469727,4665700.0,-0.001924293308375069,1.888901840068241,0.1818177877383641,38.53212855358617,43.40918524363844,0.5945724794612026,0.6276953191610843,1.3817885110379038,0.4293959253416695,18.54074254134807,0.26000022888183594,-0.2809334204188154,-0.5994994163513176,-1.1427631778960823,-0.056235654806553015,-0.8711312971237,-0.32786753557893533,0.6199998855590785,18.51860137093717,-37.39391561935941,0.27163188077238215,7,0.4049997329711914,1.0899991989135742,1.484999656677246,0.8199996948242188,2.0500001907348633,0,0.1015423475207502,1.176475043125815,15.59000015258789,1.8648694625657574,15.869999885559082,-1.4000209809550148,16.049999237060547,0.1015423475207502
4297,2017-08-01,15.770000457763672,15.800000190734865,15.40999984741211,15.59000015258789,9152700.0,0.01349614604651439,2.2500059604701286,-4.500011920940324,35.57690015203778,43.08262887272943,0.35268342238849115,0.41370328929624733,1.1882111191065192,0.2206652171776522,19.363008638081304,0.3900003433227557,-0.2644984036678011,-0.37349939346313477,-0.9435692439910071,0.1965704570647393,-0.6585343187270709,-0.08846446819919862,0.271399765014646,45.56964470240567,-7.841525593601489,0.2850349252639367,8,0.19499969482421875,0.8799991607666016,1.4024996757507324,0.6099996566772461,1.6999988555908203,1,0.0944831786853011,1.888901840068241,15.5600004196167,1.176475043125815,15.59000015258789,1.8648694625657574,15.869999885559082,0.0944831786853011
4298,2017-08-02,15.68000030517578,15.880000114440918,15.529999732971193,15.81999969482422,6916000.0,-0.0057070481912120385,1.692308256611511,-0.777773068282985,31.25002865608043,41.76785446885775,0.3545550070594299,0.47696450566529514,1.2881238720267074,0.30248264498330535,19.870526376768886,0.3500003814697248,-0.20914224157448658,-0.4309995651245142,-1.0296960158861754,0.1676968856371488,-0.7303477905053466,-0.1316513397436836,0.24774785003662103,35.06497366869615,-14.110580010617724,0.29934822538083117,8,0.2299995422363299,0.7950000762939471,1.5749998092651385,0.6999998092651385,1.5699996948242205,2,0.13265305377701253,2.2500059604701286,15.770000457763672,1.888901840068241,15.5600004196167,1.176475043125815,15.59000015258789,0.13265305377701253
4299,2017-08-03,15.5,15.770000457763672,15.420000076293945,15.729999542236328,4499400.0,-0.011479611076051,1.2580569740970897,1.6428610354223017,24.76634972584091,39.576361294823094,0.425689067673245,0.645149500374135,1.470669085561255,0.4750865005372056,20.474375576056637,0.35000038146972656,-0.2054412668308423,-0.5824998855590806,-1.2407228017664167,0.07572303064825547,-0.9116113436627487,-0.25338842745541257,0.38000011444091797,19.148957756309972,-23.142582084644484,0.32911145810366793,8,0.3900003433227557,0.8000001907348633,1.7800004482269287,0.9100003242492676,1.870000839233402,3,0.155483861123362,1.692308256611511,15.68000030517578,2.2500059604701286,15.770000457763672,1.888901840068241,15.5600004196167,0.155483861123362
4300,2017-08-04,15.550000190734865,15.699999809265135,15.4399995803833,15.5,4100100.0,0.0032258187570881613,-2.058807689934288,-0.2173925663012367,31.016040598989235,37.085770689213966,0.2972061121344147,0.5791633231863624,1.4103073509462138,0.4218973058135642,20.92895722338479,0.26000022888183416,-0.21996235639976547,-0.5034997463226301,-1.2027403101267264,0.19574081748146455,-0.8531200282246783,-0.15387946442058187,0.3299999237060529,29.787290166406304,-11.650711778815069,0.3496202819020474,8,0.2649993896484357,0.7499999999999982,1.7100000381469709,0.8600001335144025,2.0500001907348615,4,0.14790997829731656,1.2580569740970897,15.5,1.692308256611511,15.68000030517578,2.2500059604701286,15.770000457763672,0.14790997829731656
4301,2017-08-07,15.68000030517578,15.699999809265135,15.520000457763672,15.600000381469727,3261600.0,0.008360135874363017,2.0000158947134774,1.59999237063448,36.41027973484909,36.47892112522605,0.09050120613978052,0.43690991737650187,1.2660846102672867,0.28975110659268744,21.49057623451773,0.17999935150146307,-0.2552910392819321,-0.3514996051788355,-1.069369564133444,0.36637035377577476,-0.7104345846561397,0.007435374298468744,0.11539976119995288,57.446873268929544,14.240332485387526,0.358934979477305,8,0.12500000000000178,0.4449996948242205,1.6424999237060565,0.7300000190734881,2.1399993896484393,0,0.13775508962835414,-2.058807689934288,15.550000190734865,1.2580569740970897,15.5,1.692308256611511,15.68000030517578,0.13775508962835414
4302,2017-08-08,15.600000381469727,15.8100004196167,15.579999923706055,15.6899995803833,3337700.0,-0.005102035851341502,-2.5384660528921983,-1.124991059294782,24.999999999999943,33.7621948160604,0.12046209914699979,0.5066574829273449,1.3071053942444024,0.366000266850822,21.932384222754635,0.23000049591064453,-0.2854718842952373,-0.4084995746612563,-1.151558930684999,0.3345597813624863,-0.7800292526731276,-0.03696989664938499,-0.1900005340576172,39.13049788014803,-0.19206544676760018,0.3715296780118713,8,0.19499969482421697,0.45999908447265625,1.6750001907348633,0.809999942779541,2.6800003051757812,1,0.12884616536736693,2.0000158947134774,15.68000030517578,-2.058807689934288,15.550000190734865,1.2580569740970897,15.5,0.12884616536736693
4303,2017-08-09,15.5,15.609999656677244,15.40999984741211,15.510000228881836,2765800.0,-0.006410280706692251,-1.1052552326456673,0.11111464326964851,23.655907913964114,31.57963055061501,0.15001634134060815,0.5672193192838719,1.375832309127837,0.4608319333324218,23.45116474879517,0.19999980926513494,-0.347349079858974,-0.4649999141693115,-1.2207074564753384,0.29070762813671713,-0.842853685322325,-0.08714614301629808,0.3100004196166992,22.50000596045595,-11.941032492105982,0.3778537711530141,8,0.14499998092651367,0.5299997329711914,1.552499771118164,0.9100003242492676,2.8400001525878906,2,0.12709672989383813,-2.5384660528921983,15.600000381469727,2.0000158947134774,15.68000030517578,-2.058807689934288,15.550000190734865,0.12709672989383813
4304,2017-08-10,15.050000190734865,15.479999542236328,15.029999732971193,15.420000076293945,3962300.0,-0.029032245759040953,-1.1951167318342946,36.999141712759695,21.153836454860667,29.706830198912037,0.5268732686872433,0.9551399042724906,1.792875787749372,0.9009181109222428,25.051353142134797,0.4700002670288068,-0.37931923866247175,-0.8444997787475561,-1.6659864216711053,-0.02301313582400688,-1.2552431002093325,-0.4337564572857815,0.7600002288818342,2.564158994485817,-30.072517846006058,0.4107433214617747,8,0.40499973297118963,0.7899994850158674,1.9274997711181623,1.3600001335144025,3.380000114440916,3,0.1461793874673507,-1.1052552326456673,15.5,-2.5384660528921983,15.600000381469727,2.0000158947134774,15.68000030517578,0.1461793874673507
4305,2017-08-11,15.390000343322756,15.420000076293945,14.869999885559082,15.050000190734865,3849600.0,0.02259137197866634,1.7500035762821216,-0.918919615540261,32.500006953879094,29.036594465611252,0.17379618832736554,0.5495948937405828,1.4057821409427387,0.5616627006557593,26.907351093095265,0.5500001907348633,-0.431215994032371,-0.44499964714050044,-1.2289567058292494,0.33895741154824854,-0.8369781764848749,-0.05302111779612595,0.3888000488281236,55.31916620504816,23.151475753077065,0.39197852934437444,8,-0.015000343322755683,0.36999940872192205,1.5874996185302717,1.019999980926512,2.7599992752075178,4,0.12865500011309017,-1.1951167318342946,15.050000190734865,-1.1052552326456673,15.5,-2.5384660528921983,15.600000381469727,0.12865500011309017
4306,2017-08-14,15.550000190734865,15.739999771118164,15.510000228881836,15.59000015258789,6831100.0,0.01039635112688786,-2.8333293596865587,-0.11764689382804176,40.3433474638187,29.566199722475794,0.013665728165532798,0.35170861783991114,1.2057022679100289,0.4009504661986032,27.932278790380106,0.3499994277954084,-0.45520615416267773,-0.24949979782104315,-1.0165434543503178,0.5175438587082297,-0.6330216260856805,0.13402203044359418,-0.680000305175783,72.3404168974762,39.40663586102505,0.38352182826463654,8,-0.17500019073486506,0.20999956130981268,1.4274997711181623,0.8600001335144025,2.4800004959106428,0,0.1318328080765112,1.7500035762821216,15.390000343322756,-1.1951167318342946,15.050000190734865,-1.1052552326456673,15.5,0.1318328080765112
4307,2017-08-15,15.81999969482422,15.869999885559082,15.489999771118164,15.56999969482422,4906700.0,0.017363311947110383,1.171426858709239,-6.25000596047044,45.49020370489495,31.148441394566298,-0.27769848727632507,0.053748989786788215,0.8998680507721151,0.13084335631884514,28.477941392709482,0.38000011444091797,-0.4359275446859421,0.03999967575073349,-0.702541709431669,0.782541060933136,-0.331271016840466,0.41127036834193476,-0.9499998092651385,94.99998092651384,61.00784531927734,0.3712706925912012,8,-0.4499998092651385,-0.05999994277954279,1.0650005340576154,0.590000629425047,2.2100009918212873,1,0.12642225275480445,-2.8333293596865587,15.550000190734865,1.7500035762821216,15.390000343322756,-1.1951167318342946,15.050000190734865,0.12642225275480445
4308,2017-08-16,15.949999809265135,15.989999771118164,15.829999923706055,15.84000015258789,2892200.0,0.008217453663001306,-1.4615339471078017,0.43999862670897727,51.599998474121065,34.12995792215298,-0.40830959231611885,-0.12436973989726319,0.72577842326025,0.0016501631176364384,29.488176245397057,0.17000007629394354,-0.4115372347815516,0.19649977684020747,-0.475316649645384,0.868316203325799,-0.13940843640258826,0.5324079900830032,-1.0399999237060538,96.42857446962488,59.245488515880126,0.3359082132427956,8,-0.5199999809265119,-0.1900000572204572,0.8475003242492694,0.46000051498413264,1.9200010299682635,2,0.14608156145725526,1.171426858709239,15.81999969482422,-2.8333293596865587,15.550000190734865,1.7500035762821216,15.390000343322756,0.14608156145725526
4309,2017-08-17,15.550000190734865,15.970000267028807,15.470000267028807,15.890000343322756,4037900.0,-0.025078346289252984,1.0000000000000284,-3.090920125191869,49.23664191602645,36.15446917960156,-0.00052699181052418,0.21332139539120476,1.0790328857729232,0.4028533331442876,30.79874333887173,0.5,-0.40593728499398907,-0.15699987411498917,-0.7399538643329411,0.4259541161029645,-0.4484768692239651,0.1344771209939868,-0.5752003120422398,60.714319165875644,19.304562103486802,0.2914769951089767,8,-0.12000036239624201,0.20999956130981268,1.2474999427795392,0.8600001335144025,2.0600004196166974,3,0.17942121721100612,-1.4615339471078017,15.949999809265135,1.171426858709239,15.81999969482422,-2.8333293596865587,15.550000190734865,0.17942121721100612
4310,2017-08-18,15.649999618530273,15.75,15.5,15.539999961853027,4615600.0,0.006430831290599626,-1.6315847592468968,-0.3235282567963289,51.672847824399106,37.85031007844046,-0.09482123318491631,0.06963701637725705,0.9286179426062908,0.30513017752999794,31.77171287250358,0.25,-0.38045532809372595,-0.02700042724609375,-0.5510771659614093,0.4970763114692236,-0.28903879660375154,0.23503794211156404,-0.6142877462921152,34.61529291584389,-9.289755775026244,0.2620383693576587,8,-0.2199997901916504,0.1100001335144043,1.0600004196166992,0.7600007057189941,2.0,4,0.17763583095260072,1.0000000000000284,15.550000190734865,-1.4615339471078017,15.949999809265135,1.171426858709239,15.81999969482422,0.17763583095260072
4311,2017-08-21,15.619999885559082,15.649999618530273,15.5,15.649999618530273,5083100.0,-0.001916915891529536,9.000063578853673,-0.27272569640116867,47.0119399298992,40.29608118176259,-0.08295077079533186,0.05438214244108863,0.9255120937526371,0.33661615952355106,32.79726288873685,0.14999961853027344,-0.3220267817466489,-0.02650017738342214,-0.4815198136096335,0.4285194588427874,-0.2540099954965278,0.20100964072968353,-0.527030739388124,28.846107996383612,-14.235009212312544,0.22750981811310517,8,-0.19000005722045898,0.1399998664855957,1.057499885559082,0.7900004386901855,2.3000001907348633,0,0.16197181507729796,-1.6315847592468968,15.649999618530273,1.0000000000000284,15.550000190734865,-1.4615339471078017,15.949999809265135,0.16197181507729796
4312,2017-08-22,15.920000076293945,15.960000038146973,15.670000076293945,15.6899995803833,4792900.0,0.019206158318363142,-1.148151811101496,-7.6667514384715645,54.411761612214946,43.713398259346015,-0.37189407014482434,-0.2655327437586923,0.5890845620127081,0.04193752413974927,32.606307953583254,0.3400001525878906,-0.28025993322872544,0.2775000095367428,-0.16568788737030715,0.7206879064437928,0.05590606108321872,0.4990939579902669,-0.7732090926261552,86.53850738823206,40.690108780903344,0.22159394845352454,8,-0.49000024795532227,-0.22499990463256836,0.742499828338623,0.49000024795532227,2.049999237060547,1,0.13253772614571213,9.000063578853673,15.619999885559082,-1.6315847592468968,15.649999618530273,1.0000000000000284,15.550000190734865,0.13253772614571213
4313,2017-08-23,15.890000343322756,15.970000267028807,15.6899995803833,15.779999732971193,7899000.0,-0.0018844053283555429,1.0740756439057197,0.4782624920700078,57.58755903413905,47.76158965704361,-0.31374905540002374,-0.2615438100569083,0.5722083364561197,0.08272688387561367,32.39407568589633,0.28000068664550604,-0.25833036321940206,0.25550022125244354,-0.16173239407344475,0.6727328365783336,0.046883913589498505,0.46411652891538857,-0.6926168324079427,84.00001525878977,33.337825785549036,0.20861630766294487,8,-0.46000051498413264,-0.19500017166137873,0.7724995613098127,0.6849999427795392,2.0099992752075178,2,0.13467591548681224,-1.148151811101496,15.920000076293945,9.000063578853673,15.619999885559082,-1.6315847592468968,15.649999618530273,0.13467591548681224
4314,2017-08-24,15.859999656677244,16.100000381469727,15.710000038146973,16.010000228881836,6878700.0,-0.0018880230331850267,1.363632160124382,-1.363633999167723,56.078422719446095,50.381413630995496,-0.1751899375259356,-0.24488617017296477,0.5604655205814826,0.12760374550086517,31.501233007413443,0.3900003433227539,-0.20774822507172175,0.2259995460510229,-0.19006710192772225,0.6420661940297681,0.017966222061650328,0.4340328700403955,-0.6150591701502304,59.9999046326287,6.420527159008671,0.20803332398937296,8,-0.07499933242797674,-0.16499948501586736,0.802500247955324,0.7400007247924822,2.539999961853029,3,0.1267339991214893,1.0740756439057197,15.890000343322756,-1.148151811101496,15.920000076293945,9.000063578853673,15.619999885559082,0.1267339991214893
4315,2017-08-25,17.049999237060547,17.479999542236328,16.600000381469727,16.629999160766598,14618800.0,0.07503150101786416,-2.6666812367627366,-2.799989827512754,68.97506127557823,53.562715165635446,-1.234809151677048,-1.3912269853972372,-0.6541193596462449,-1.0398101591895355,30.737443917897124,1.6199998855590838,-0.10946311433197664,1.3429991722106926,0.5864394967081239,2.099558847713263,0.9647193344594065,1.721279009961977,-1.7366539589381151,78.28280784903043,24.151960504704924,0.378279837751285,8,-0.5749993324279785,-0.8749995231628418,-0.3874993324279785,-0.4499988555908203,1.3800010681152344,4,0.03284465679469206,1.363632160124382,15.859999656677244,1.0740756439057197,15.890000343322756,-1.148151811101496,15.920000076293945,0.03284465679469206
4316,2017-08-28,17.139999389648438,17.25,16.969999313354492,17.069999694824222,7281600.0,0.005278601561005569,-1.0740756439056782,0.1666659097824162,71.27071080897954,56.42721595497819,-1.201946779983091,-1.4301109325879544,-0.7655868668382837,-1.1069510055453406,29.79524955939209,0.2800006866455078,0.049647989280362737,1.353999376296997,0.367151613362374,2.34084713923162,0.8605754948296855,1.8474232577643086,-1.6099886851146152,81.21545564043201,24.146709168335796,0.4934238814673118,8,-0.6649994850158691,-0.9649996757507324,-0.4699995517730713,-0.4999990463256836,1.370000839233402,0,0.02975497357309398,-2.6666812367627366,17.049999237060547,1.363632160124382,15.859999656677244,1.0740756439057197,15.890000343322756,0.02975497357309398
4317,2017-08-29,17.260000228881836,17.329999923706055,16.84000015258789,16.930000305175778,5064800.0,0.007001216073897476,1.08510845524826,4.714305177112006,74.17583137358473,58.935641832696376,-1.2250271452909232,-1.5101894580539117,-0.9099718283744416,-1.2049190634339553,29.139802214241463,0.48999977111816406,0.17705535285900353,1.399500226974487,0.21297135821032498,2.586029095738649,0.8062357925924069,1.9927646613565688,-1.5349906405777638,87.70953530486412,25.18296853777334,0.5932644343820812,8,-0.7850003242492676,-1.0850005149841309,-0.5750002861022949,-0.5450000762939453,1.1100006103515625,1,0.038238692853995726,-1.0740756439056782,17.139999389648438,-2.6666812367627366,17.049999237060547,1.363632160124382,15.859999656677244,0.038238692853995726
4318,2017-08-30,17.760000228881836,17.799999237060547,17.270000457763672,17.270000457763672,7770600.0,0.028968713404958768,-1.1632613341326037,1.4848481345547915,86.7208719013658,63.10055627551185,-1.610655707784435,-1.9461514716376964,-1.4313052994106172,-1.6803938106732055,28.97849900330562,0.5399990081787109,0.29231245626127844,1.7955002307891839,0.34117875177162205,3.2498217098067474,1.0683394912804012,2.5226609702979665,-1.859491645184539,98.08617112391703,26.819154439958638,0.7271607395087818,8,-1.1100006103515625,-1.4250006675720215,-1.2225003242492676,-1.0450000762939453,0.4400005340576172,2,0.011824272621976162,1.08510845524826,17.260000228881836,-1.0740756439056782,17.139999389648438,-2.6666812367627366,17.049999237060547,0.011824272621976162
4319,2017-08-31,17.90999984741211,17.969999313354492,17.739999771118164,17.790000915527344,6620000.0,0.008445924357947998,-1.0908933277847135,0.24489589374895387,86.00000272478454,66.9146845977769,-1.55411619477238,-2.0093636447789915,-1.601980003442442,-1.8037889151452262,28.693281762096557,0.22999954223632812,0.38853913972874743,1.8249998569488532,0.1500892366894746,3.49991047720823,0.9875445468191657,2.6624551670785426,-1.7815523853112225,95.62047352403123,21.413477239063397,0.8374553101296888,8,-1.1750001907348633,-1.4900002479553223,-1.372499942779541,-1.1949996948242188,0.5400009155273438,3,-0.000558360076328035,-1.1632613341326037,17.760000228881836,1.08510845524826,17.260000228881836,-1.0740756439056782,17.139999389648438,-0.000558360076328035
4320,2017-09-01,17.850000381469727,18.0,17.809999465942386,17.899999618530273,3165000.0,-0.003350053961672872,-1.92306112268563,-0.4166640175477636,83.8235454988378,71.00486299432563,-1.284284528331849,-1.863775804102465,-1.5647461957932265,-1.7135912979337675,28.40720074423992,0.19000053405761363,0.4641238783630932,1.6500003814697273,-0.17899405514224753,3.478994818081702,0.7355031631637381,2.5644975997757147,-1.4637356601933362,87.06899670160185,12.104328157594054,0.9144972183059877,9,-1.015000343322754,-1.4150004386901855,-1.390000820159912,-1.135000228881836,0.6599998474121129,4,0.030812281529781105,-1.0908933277847135,17.90999984741211,-1.1632613341326037,17.760000228881836,1.08510845524826,17.260000228881836,0.030812281529781105
4321,2017-09-05,17.84000015258789,17.959999084472656,17.579999923706055,17.6200008392334,6323700.0,-0.0005602369001749263,-1.5333180746024784,-4.400053406576639,82.16561863710805,74.08862488598041,-1.035113871874362,-1.7746435972853476,-1.581321011703011,-1.6725058056901432,27.887565506573285,0.37999916076660156,0.5886506999199543,1.5320001602172866,-0.4187470075341331,3.482747327968708,0.556626576341575,2.5073737440929964,-1.1955377867157218,86.20690789149158,13.20747565565371,0.9753735838757105,9,-0.9950003623962402,-1.4050002098083496,-1.4875001907348633,-1.125,0.6700000762939489,1,0.03307175714918942,-1.92306112268563,17.850000381469727,-1.0908933277847135,17.90999984741211,-1.1632613341326037,17.760000228881836,0.03307175714918942
4322,2017-09-06,17.610000610351562,17.950000762939453,17.600000381469727,17.93000030517578,3588200.0,-0.012892350911945738,-1.058824849375624,-1.4545486071976625,75.61730566303204,76.09193006696853,-0.6036584441216313,-1.461258438844844,-1.3804722757095007,-1.4103671213153959,27.770088756399446,0.35000038146972656,0.7062663408271526,1.2015006065368645,-0.8020570738491308,3.2050582869228617,0.19972176634386685,2.203279446729862,-0.7486522230189401,46.57539257439971,-22.49128537149712,1.0017788401929983,9,-0.7550005912780762,-1.1750006675720215,-1.3025007247924805,-0.8950004577636719,0.6800003051757812,2,0.051107301949849804,-1.5333180746024784,17.84000015258789,-1.92306112268563,17.850000381469727,-1.0908933277847135,17.90999984741211,0.051107301949849804
4323,2017-09-07,17.469999313354492,17.700000762939453,17.469999313354492,17.670000076293945,3584400.0,-0.00795010176858113,-1.3000057220240706,0.6250029802350809,82.2147450185726,78.99596587798258,-0.24134476917666348,-1.229120093910769,-1.2441250684016651,-1.2411095661908007,27.1693024685661,0.23000144958496094,0.8523794762630601,0.9629993438720703,-1.0461911037828244,2.972189791526965,-0.04159587995537706,1.9675945676995177,-0.4264666679950899,0.0,-67.22647830019096,1.0045952238274474,9,-0.1699991226196289,-1.0349993705749512,-1.1624994277954102,-0.7449989318847656,0.8100013732910156,3,0.05151697545808842,-1.058824849375624,17.610000610351562,-1.5333180746024784,17.84000015258789,-1.92306112268563,17.850000381469727,0.05151697545808842
4324,2017-09-08,17.25,17.479999542236328,17.200000762939453,17.450000762939453,3442900.0,-0.01259297779057833,1.1538506683099314,1.0,75.8064545900339,79.75500957958877,0.21966101079323863,-0.8810220124901349,-1.0413724319962228,-0.9937943002960736,25.6069792498268,0.279998779296875,0.9606548761859912,0.6330000400543199,-1.2788588207924434,2.544858900901083,-0.32292939036906176,1.5889294704777015,-0.05343257789810352,6.249910592947572,-62.412380776483474,0.9559294304233812,9,0.1700000762939453,-0.815000057220459,-1.057499885559082,-0.4549999237060547,1.0200004577636719,4,0.055072507996489994,-1.3000057220240706,17.469999313354492,-1.058824849375624,17.610000610351562,-1.5333180746024784,17.84000015258789,0.055072507996489994
4325,2017-09-11,17.370000839233402,17.450000762939453,17.219999313354492,17.440000534057614,6602200.0,0.006956570390342254,4.111134658585174,0.34999713898792917,77.42946924013118,80.43931607193896,0.16743340801991735,-0.8907496969996451,-1.167909765326005,-1.0856637309323283,23.707688065127165,0.23000144958496094,1.0780325723522033,0.6540008544921925,-1.1943373812363696,2.5023390902207545,-0.27016826337208855,1.5781699723564735,0.629999160766598,22.368480492298275,-49.20988895030861,0.9241691178642806,9,0.04999923706054332,-0.935000896453861,-1.2750005722045934,-0.5750007629394567,0.989999771118157,0,0.06217615840677837,1.1538506683099314,17.25,-1.3000057220240706,17.469999313354492,-1.058824849375624,17.610000610351562,0.06217615840677837
4326,2017-09-12,17.600000381469727,17.610000610351562,17.329999923706055,17.510000228881836,4092000.0,0.013241193501662307,4.0908933277847135,-1.2857220708448172,76.92307457180948,80.74456531618615,0.0106689919702454,-1.0111352249909586,-1.391914216907729,-1.2865475181773078,22.985737744938792,0.2800006866455078,1.2236137969504242,0.7815003871917732,-1.0213896174840222,2.5843903918675686,-0.11994461514612453,1.6829453895296709,0.38439960479736257,53.333282470703125,-15.677215721021568,0.901445002337898,9,0.0,-1.1650004386901855,-1.5425004959106445,-0.8050003051757812,0.8500003814697266,1,0.05170453566411348,4.111134658585174,17.370000839233402,1.1538506683099314,17.25,-1.3000057220240706,17.469999313354492,0.05170453566411348
4327,2017-09-13,17.81999969482422,17.8700008392334,17.559999465942386,17.6200008392334,6073500.0,0.012499960715121272,1.0666679382275475,2.2222057389903784,79.1540650578672,79.90380900024186,-0.13582399523590993,-1.1316366469530834,-1.5893761066721481,-1.4752175170307602,22.826115358454167,0.3100013732910121,1.2302937599977533,0.9014997005462639,-0.8900275840701788,2.6930269851627067,0.005736058238042574,1.7972633428544853,0.14911227798461724,92.53714347530268,24.372532109778717,0.8957636423082217,9,-0.2199993133544922,-1.3849997520446777,-1.8549995422363281,-1.0249996185302734,0.5900001525878906,2,0.03872056935321,4.0908933277847135,17.600000381469727,4.111134658585174,17.370000839233402,1.1538506683099314,17.25,0.03872056935321
4328,2017-09-14,18.280000686645508,18.3799991607666,17.559999465942386,17.690000534057614,10066600.0,0.02581374858019192,1.075956212909167,2.950017643075826,82.35294867626716,79.49858077262883,-0.5747466034874655,-1.484226771330718,-2.0287668440213267,-1.9034510062224044,23.329280452980996,0.8199996948242152,1.2354152848252156,1.2450006484985359,-0.5839883663032914,3.073989663300363,0.3305061410976222,2.1594951558994495,-1.0600013732910156,91.52554153418927,21.40579684664469,0.9144945074009134,9,-0.49000072479248047,-1.655001163482666,-2.3525009155273438,-1.4850006103515625,0.12999916076660156,3,0.0005470584521991562,1.0666679382275475,17.81999969482422,4.0908933277847135,17.600000381469727,4.111134658585174,17.370000839233402,0.0005470584521991562
4329,2017-09-15,18.34000015258789,18.559999465942386,18.200000762939453,18.38999938964844,7434800.0,0.0032822463724639928,-1.1818234362537352,-0.08474444767724341,74.71265543791544,78.48625965474855,-0.6340088340406567,-1.3960663905040498,-2.0586520507909825,-1.9378774292026897,23.24329744870814,0.35999870300293324,1.2239272945448683,1.165500116348266,-0.6114457934278121,2.942446026124344,0.27702716146022865,2.053973071236303,-1.0968008422851554,83.58214266396769,13.896198284256911,0.8884729548880387,9,-0.46000003814697266,-1.6250004768371582,-2.502500295639038,-1.5450000762939453,0.129999160766598,4,-0.003271508475637397,1.075956212909167,18.280000686645508,1.0666679382275475,17.81999969482422,4.0908933277847135,17.600000381469727,-0.003271508475637397
4330,2017-09-18,18.43000030517578,18.670000076293945,18.350000381469727,18.420000076293945,6963000.0,0.004907314713145761,-3.2666734483679414,-0.20000762951093415,74.71265543791544,77.65815263261604,-0.7074833261487541,-1.3355937636701682,-2.1188055018303515,-1.9892268731507947,23.205090362903203,0.3299999237060547,1.119088839401062,1.1165002346038833,-0.591934496869559,2.8249349660773255,0.2622828688671639,1.9707176003406026,-1.1341289886474613,82.08957135902844,13.289406344954827,0.854217365736721,9,-0.49499988555908203,-1.6600003242492676,-2.7825005054473877,-1.825000286102295,0.14999961853026988,0,-0.008681489135253906,-1.1818234362537352,18.34000015258789,1.075956212909167,18.280000686645508,1.0666679382275475,17.81999969482422,-0.008681489135253906
4331,2017-09-19,18.149999618530273,18.600000381469727,18.1299991607666,18.459999084472656,6409800.0,-0.015192657732451265,-1.685718333960033,-30.999237078008775,66.06496827742347,76.59678181199287,-0.42341101532891656,-0.9026107972183333,-1.8112740466479416,-1.6777191217708705,22.944805687091176,0.470001220703125,1.0043597794551289,0.7099995613098145,-0.8375487568034288,2.2575478794230577,-0.06377459774680716,1.483773720366436,-0.7716805764160171,53.15313767269213,-12.707563872592125,0.7737741590566218,9,-0.21499919891357422,-1.0799994468688965,-2.5824997425079346,-1.6249995231628418,0.23999977111816762,1,0.011570302822865308,-3.2666734483679414,18.43000030517578,-1.1818234362537352,18.34000015258789,1.075956212909167,18.280000686645508,0.011570302822865308
4332,2017-09-20,18.030000686645508,18.229999542236328,17.790000915527344,18.190000534057614,7037100.0,-0.0066115115375678934,2.666687859617891,0.516129429209545,55.64854658400955,73.64498198593031,-0.2654887324655206,-0.6497435544524066,-1.6626367999528355,-1.525473351604738,23.386761442310064,0.4399986267089844,0.9004580850551704,0.48450059890747,-0.9065155542525893,1.8755167520675293,-0.21100747767255967,1.1800086754874997,-0.5741807824804717,42.34242903292304,-18.63883972383531,0.6955080765800301,9,-0.0950002670288086,-0.9600005149841309,-2.462500810623169,-1.5050005912780762,0.3699989318847656,2,0.02329451249577774,-1.685718333960033,18.149999618530273,-3.2666734483679414,18.43000030517578,-1.1818234362537352,18.34000015258789,0.02329451249577774
4333,2017-09-21,18.030000686645508,18.200000762939453,17.8799991607666,18.030000686645508,5270400.0,0.0,-1.1333223132088908,-0.0,52.67859043515653,71.07521930205506,-0.19858175633996922,-0.5072044481429074,-1.6434018249421811,-1.492420111626732,23.883997377251596,0.32000160217285156,0.8108479440928669,0.3775005817413337,-0.7883268461564867,1.5433280096391542,-0.2054131322075783,0.9604142956902457,-0.5013299721527389,27.27272727272727,-28.115450434374775,0.5829137139489108,9,-0.08500099182128906,-0.9600005149841309,-2.465000867843628,-1.5050005912780762,0.4099998474121058,3,0.0210759371211815,2.666687859617891,18.030000686645508,-1.685718333960033,18.149999618530273,-3.2666734483679414,18.43000030517578,0.0210759371211815
4334,2017-09-22,17.8700008392334,18.09000015258789,17.850000381469727,17.899999618530273,4497300.0,-0.008874089923391892,-5.85716621253406,-100.0,50.427360180757944,68.07498496212469,0.0655022869582993,-0.19910778931757278,-1.4685309875379033,-1.2959700653427788,24.790474556494697,0.23999977111816406,0.754754092285502,0.11700067520141744,-0.689319495650242,0.9233208460530768,-0.2861594102244105,0.5201607606272454,-0.2728503630325605,9.090909090909092,-40.542907665197205,0.40316008542582943,9,0.12999916076660156,-0.8000006675720215,-2.275001049041748,-1.3450007438659668,0.3599987030029297,4,0.03021818594396186,-1.1333223132088908,18.030000686645508,2.666687859617891,18.030000686645508,-1.685718333960033,18.149999618530273,0.03021818594396186
4335,2017-09-25,17.610000610351562,17.8700008392334,17.489999771118164,17.780000686645508,6198900.0,-0.014549536467340696,1.1714323082707996,5.6668997965412,45.55985465856989,64.5901827495425,0.40580096719344994,0.11067163752629483,-1.200242964027474,-1.0065693198180554,24.255688071137165,0.3800010681152344,0.6859960361824129,-0.17099962234497212,-0.9106697518452975,0.5686705071553533,-0.5408346870951348,0.19883544240519058,1.0599994659423828,10.810880472884735,-32.7840563899949,0.3698350647501629,9,0.4699993133544922,-0.5250005722045898,-2.015000820159912,-1.0850005149841309,0.8599987030029261,0,0.04883581335581555,-5.85716621253406,17.8700008392334,-1.1333223132088908,18.030000686645508,2.666687859617891,18.030000686645508,0.04883581335581555
4336,2017-09-26,17.649999618530273,17.829999923706055,17.6299991607666,17.75,3192700.0,0.0022713802834963825,-1.8571272870941813,0.5882372740634362,50.833312802841306,61.44343249898407,0.41755005986325244,0.11682951762414362,-1.221002384322773,-1.0161577290228934,23.692001059589607,0.2199993133544922,0.6553858144674116,-0.15650062561035227,-0.8358277843268951,0.5228265331061905,-0.4961642049686219,0.18316295374791736,0.9964004516601577,21.621607689194867,-20.704199803907407,0.33966357935827113,9,0.43000030517578125,-0.5649995803833008,-2.054999828338623,-1.1249995231628418,0.6400012969970703,1,0.052691236559540444,1.1714323082707996,17.610000610351562,-5.85716621253406,17.8700008392334,-1.1333223132088908,18.030000686645508,0.052691236559540444
4337,2017-09-27,17.920000076293945,18.149999618530273,17.760000228881836,17.809999465942386,4260900.0,0.015297476691172651,-2.714296094459582,-1.1000019073413214,58.89330000120623,58.83680486842175,0.18240861864337177,-0.10665862329876319,-1.4666172137217686,-1.2551461845950627,23.660385171338245,0.5,0.6155067916136048,0.08049983978271413,-0.5493699130022733,0.7103695925677016,-0.23443503660978138,0.39543471617520964,0.7032719879150413,60.56333866136549,12.351392903404815,0.3149348763924939,9,0.15999984741210938,-0.75,-2.325000286102295,-1.3949999809265137,0.3600006103515625,2,0.02622764014249368,-1.8571272870941813,17.649999618530273,1.1714323082707996,17.610000610351562,-5.85716621253406,17.8700008392334,0.02622764014249368
4338,2017-09-28,17.969999313354492,18.06999969482422,17.770000457763672,17.850000381469727,3711300.0,0.002790135984803266,-1.1428610354223434,1.0908933277847488,65.25423112390581,57.785868833531794,0.09366068877754685,-0.14769077897493332,-1.4998513015376815,-1.2732085013122756,22.902278210528383,0.2999992370605469,0.565526413182873,0.1199991226196282,-0.5112903393996255,0.7512885846388819,-0.19564560838999867,0.43564385362925506,0.6306073049926795,72.7272201832211,18.413922993090182,0.3156447310096269,9,0.1100006103515625,-0.7899994850158691,-2.407499313354492,-1.4449992179870605,0.5400009155273473,3,0.02392878806935861,-2.714296094459582,17.920000076293945,-1.8571272870941813,17.649999618530273,1.1714323082707996,17.610000610351562,0.02392878806935861
4339,2017-09-29,17.899999618530273,18.229999542236328,17.889999389648438,18.030000686645508,4659300.0,-0.0038953643572038343,-3.5332892528355626,-1.0833518771656547,61.47184717414849,56.31466791533546,0.10580965123030239,-0.08271977553535592,-1.413554198978911,-1.1777415544301562,21.97653991932178,0.3400001525878906,0.4812806337397788,0.05049943923950195,-0.5806057420547681,0.681604620533772,-0.26505315140763486,0.36605202988663876,0.6783948628723167,55.405401922298715,-2.8268919938889425,0.31555259064713526,9,0.14500045776367188,-0.7099995613098145,-2.3374996185302734,-1.3749995231628418,2.3000011444091797,4,0.03016764955504936,-1.1428610354223434,17.969999313354492,-2.714296094459582,17.920000076293945,-1.8571272870941813,17.649999618530273,0.03016764955504936
4340,2017-10-02,18.399999618530273,18.71999931335449,18.15999984741211,18.209999084472656,10239400.0,0.027932961489138597,-2.8620784909531927,-1.4615305613427625,65.50387310355433,56.25232400712778,-0.44577106912254294,-0.568552508421881,-1.8836960232214608,-1.6524613800322783,21.253073264291483,0.8199996948242152,0.34008777601422224,0.5229994773864739,-0.15442905621932468,1.2004280109922725,0.1842852105835746,0.8617137441893732,-0.9099998474121094,70.64223394240182,11.30320504210431,0.3387142668028986,10,-0.2950000762939453,-0.7399997711181641,-2.659999370574951,-1.8749995231628418,1.7299995422363281,0,-0.009239134772738855,-3.5332892528355626,17.899999618530273,-1.1428610354223434,17.969999313354492,-2.714296094459582,17.920000076293945,-0.009239134772738855
4341,2017-10-03,18.43000030517578,18.59000015258789,18.299999237060547,18.399999618530273,2935800.0,0.0016304721341022788,-1.5217311982220305,0.15789790694172565,62.761522304013894,57.042654642683814,-0.4826305270764095,-0.5819209109845822,-1.8822295394269872,-1.6561121050873382,21.115388523477364,0.29000091552734375,0.259673491422415,0.5235001564025872,-0.19715085183404568,1.24415116463922,0.16317465228427253,0.8838256605209018,-0.9154005432128898,69.79174117254395,14.046789403323437,0.3603255041183161,10,-0.3250007629394531,-0.6500005722045898,-2.1050004959106445,-1.9050002098083496,1.7199993133544922,1,0.002170320538056325,-2.8620784909531927,18.399999618530273,-3.5332892528355626,17.899999618530273,-1.1428610354223434,17.969999313354492,0.002170320538056325
4342,2017-10-04,18.51000022888184,18.540000915527344,18.299999237060547,18.350000381469727,5757200.0,0.0043407445676271195,1.1818213344430573,5.333206179668247,55.72138642536006,57.380743086039764,-0.5446588597669404,-0.6229784215234169,-1.921769194606565,-1.7061552698921538,20.970263128183724,0.24000167846679688,0.1696165972041399,0.5585000991821332,-0.19580757421372752,1.3128077725779939,0.18134626248420105,0.9356539358800653,-0.971292475891115,77.89480658457762,25.573906572287804,0.3771538366979309,10,-0.40500068664551137,-0.7300004959106481,-2.1850004196167028,-1.9850001335144078,1.619998931884762,2,-0.011885430072076542,-1.5217311982220305,18.43000030517578,-2.8620784909531927,18.399999618530273,-3.5332892528355626,17.899999618530273,-0.011885430072076542
4343,2017-10-05,18.3700008392334,18.51000022888184,18.309999465942386,18.51000022888184,3755600.0,-0.0075634461327556135,1.857166212533915,-0.8749970197649218,50.71772037880524,57.41300533026724,-0.39264985067393354,-0.4343662229934928,-1.7437140099412005,-1.545970044298759,21.17385217779256,0.20000076293945312,0.11815227511434401,0.3735006332397468,-0.36711859339547104,1.1141198598749646,0.003191019922137883,0.7438102465573557,-0.8076672550353976,57.83150526589157,9.07395520549214,0.37030961331760853,10,-0.2650012969970703,-0.4100008010864258,-2.0450010299682617,-1.8450007438659668,1.7599983215332031,3,-0.004899300406980611,1.1818213344430573,18.51000022888184,-1.5217311982220305,18.43000030517578,-2.8620784909531927,18.399999618530273,-0.004899300406980611
4344,2017-10-06,18.200000762939453,18.31999969482422,18.13999938964844,18.149999618530273,3496100.0,-0.009254222565459602,-4.142748154001674,-0.35715258855584925,44.7004669052759,57.31751780212346,-0.19100249087638232,-0.19978854090094345,-1.531046121423934,-1.3588031346924154,21.90165639636485,0.23000144958495738,0.10877904592853582,0.1560005187988267,-0.500061068689277,0.8120621062869304,-0.17203027494522516,0.48403131254287857,-0.6145138641583223,10.345065721322689,-32.78359774522007,0.3280307937440523,10,-0.02500152587890625,-0.24000072479248047,-1.7075011730194092,-1.6750006675720215,1.9299983978271484,4,0.017032936975125645,1.857166212533915,18.3700008392334,1.1818213344430573,18.51000022888184,-1.5217311982220305,18.43000030517578,0.017032936975125645
4345,2017-10-09,18.450000762939453,18.540000915527344,18.309999465942386,18.309999465942386,4695600.0,0.013736263160442963,-2.285704554433979,2.7999618539003674,57.00938077942911,58.00374757729989,-0.3456685799769872,-0.3844395158015139,-1.7255669602010073,-1.574200808913119,22.81357054740781,0.3400001525878906,0.11524652172069949,0.3520005226135261,-0.24566529898035583,0.949666344207408,0.05316761181658336,0.6508334334104688,-0.8418236158668542,68.88907726868115,25.911925296704204,0.2988329107969414,10,-0.21000099182128906,-0.49000072479248047,-1.8725011348724365,-1.9250006675720215,1.6700000762939453,0,0.09485094458723431,-4.142748154001674,18.200000762939453,1.857166212533915,18.3700008392334,1.1818213344430573,18.51000022888184,0.09485094458723431
4346,2017-10-10,18.51000022888184,18.549999237060547,18.40999984741211,18.489999771118164,6872200.0,0.0032520034396370523,1.8000305180437934,0.14285908911325634,61.53846153846156,58.29765441477271,-0.30267777218185543,-0.39291341034343574,-1.727279076738025,-1.6028895526438767,23.46434950845122,0.1399993896484375,0.14365021893146235,0.3664999961853077,-0.20970468381666763,0.942704676187283,0.07839765618431827,0.6546023361862972,-0.8795866384836017,90.24414071586155,45.2374666347832,0.2881023400009878,10,-0.26500034332275746,-0.5500001907348668,-1.8750002384185827,-2.0750002861022985,1.5599994659423793,1,0.08752020053230569,-2.285704554433979,18.450000762939453,-4.142748154001674,18.200000762939453,1.857166212533915,18.3700008392334,0.08752020053230569
4347,2017-10-11,18.51000022888184,18.549999237060547,18.420000076293945,18.450000762939453,4284500.0,0.0,-1.1666375268219025,2.9999046347507416,61.53846153846156,57.88479112750113,-0.23488571386227974,-0.3568665685180328,-1.6745599331146437,-1.5792445321574853,23.668042063646453,0.12999916076660156,0.21231931187068653,0.3319999694824247,-0.2452750849654457,0.9092750239302951,0.04336244225848773,0.6206374967063617,-0.8577949240244784,90.24414071586155,41.218193859100715,0.2886375272239352,10,-0.20500087738037465,-0.5500001907348668,-1.8700003623962438,-2.0750002861022985,1.75,2,0.08860072227819216,1.8000305180437934,18.51000022888184,-2.285704554433979,18.450000762939453,-4.142748154001674,18.200000762939453,0.08860072227819216
4348,2017-10-12,18.290000915527344,18.489999771118164,18.25,18.479999542236328,3503400.0,-0.011885430072076542,1.2857220708446866,-3.1666719649042854,59.81309743978246,57.70048560146046,0.039425429475329565,-0.143433563043871,-1.4004095150234512,-1.3395135263160718,22.87191067707885,0.2600002288818395,0.26259701937101454,0.11150064468383647,-0.4661635957849555,0.6891648851526284,-0.1773314755505595,0.40033276491823244,-0.6164397305000406,36.585751635202605,-16.769144467428326,0.2888321202343953,10,0.1399984359741211,-0.3300008773803711,-1.64500093460083,-1.8550009727478027,2.0,3,0.1006013205651175,-1.1666375268219025,18.51000022888184,1.8000305180437934,18.51000022888184,-2.285704554433979,18.450000762939453,0.1006013205651175
4349,2017-10-13,18.280000686645508,18.399999618530273,18.229999542236328,18.399999618530273,3585700.0,-0.0005467593428792883,1.833359824522364,0.6315778906579397,67.72489335484893,57.94726562938208,0.12180672277424875,-0.1456250909578145,-1.329455070828427,-1.3123538522521514,21.75799957497911,0.1700000762939453,0.27144006772149254,0.10450038909912251,-0.4702482526586991,0.6792490308569441,-0.18287393177978828,0.3918747099780333,-0.5855107390516601,15.625372529385118,-41.330182195259795,0.2873743208789107,10,0.08499908447265625,-0.32000064849853516,-1.4125006198883057,-1.8450007438659668,3.309999465942383,4,0.10120341382003417,1.2857220708446866,18.290000915527344,-1.1666375268219025,18.51000022888184,1.8000305180437934,18.51000022888184,0.10120341382003417
4350,2017-10-16,18.270000457763672,18.31999969482422,18.11000061035156,18.299999237060547,4711800.0,-0.0005470584521991562,5.000000000000101,0.24999205264329083,66.66670084856551,58.38117435655448,0.1245221536477139,-0.15623658001320706,-1.2589719884941069,-1.2917843266363391,20.293132287093634,0.2099990844726598,0.2619158357377813,0.10250015258788991,-0.46169019128194577,0.6666904964577256,-0.17959501934702615,0.384595324522806,-0.5550003228546103,36.363715179942076,-24.02608784914908,0.28209517193491757,10,0.05999946594238281,-0.3000011444091797,-1.3425004482269287,-1.8350005149841309,5.0100002288818395,0,0.10180616619593685,1.833359824522364,18.280000686645508,1.2857220708446866,18.290000915527344,-1.1666375268219025,18.51000022888184,0.10180616619593685
4351,2017-10-17,18.36000061035156,18.420000076293945,18.190000534057614,18.239999771118164,2638000.0,0.004926116602785413,-1.0909114553982118,-4.0001907426245005,63.09526647842915,59.200494362451046,0.02631570742206435,-0.2421104464441548,-1.2903873860094173,-1.3731392757647747,19.46447462524864,0.22999954223633168,0.2743457351145189,0.18200025558471467,-0.3885988952959494,0.7525994064653787,-0.10329931985561558,0.4672998310250449,-0.6249004918735892,56.81835915486806,-3.402866898314464,0.28529957544033124,10,-0.03000068664550426,-0.3350009918212855,-1.4325006008148158,-1.925000667572018,5.469999313354492,1,0.09586057572838702,5.000000000000101,18.270000457763672,1.833359824522364,18.280000686645508,1.2857220708446866,18.290000915527344,0.09586057572838702
4352,2017-10-18,18.450000762939453,18.520000457763672,18.18000030517578,18.43000030517578,4107200.0,0.004901968932242262,3.250005960470162,0.16666931574346833,63.9535360816167,60.671140551652314,-0.08167992302234595,-0.3151919765032396,-1.3169700519208725,-1.4655391218416618,19.562874345062443,0.3400001525878906,0.2358936988842828,0.25100040435791016,-0.3275242936109706,0.8295251023267909,-0.03826194462653021,0.5402627533423505,-0.6952026605639539,82.92689734738894,23.284299929232773,0.28926234898444014,10,-0.12000083923339844,-0.345001220703125,-1.4325006008148193,-2.015000820159912,5.349998474121097,2,0.08780481652547456,-1.0909114553982118,18.36000061035156,5.000000000000101,18.270000457763672,1.833359824522364,18.280000686645508,0.08780481652547456
4353,2017-10-19,18.40999984741211,18.450000762939453,18.1299991607666,18.34000015258789,1864700.0,-0.002168071212641509,3.2666446264177815,3.499904634751097,65.08875939989626,62.93650638438791,-0.0395696362468847,-0.25851711051809545,-1.2094851282468042,-1.4234047329031974,19.603580095932877,0.32000160217285156,0.2045152477254959,0.19199953079223775,-0.3881132261825151,0.7721122877669906,-0.09805684769514045,0.48205590927961595,-0.6358977208170309,73.17057285609306,12.455312639585813,0.2900563784873765,10,-0.07999992370605469,-0.30500030517578125,-1.3924996852874756,-1.9749999046325684,4.969999313354492,3,0.10048888630109265,3.250005960470162,18.450000762939453,-1.0909114553982118,18.36000061035156,5.000000000000101,18.270000457763672,0.10048888630109265
4354,2017-10-20,18.40999984741211,18.5,18.3799991607666,18.46999931335449,1609400.0,0.0,1.0,-0.857138964577606,50.420177495540166,62.204372686178026,-0.007429961888821168,-0.22765969719434054,-1.1261026876950062,-1.419173853659963,19.769650435957004,0.12000083923339844,0.18918619006545256,0.1649995803833022,-0.39689600617957765,0.7268951669461821,-0.1159482128981395,0.4459473736647439,-0.6169797770818413,73.17057285609306,13.14462045356941,0.2809477932814407,10,-0.07999992370605469,-0.30500030517578125,-1.2025001049041748,-1.7850003242492676,4.8600006103515625,4,0.10211847277008568,3.2666446264177815,18.40999984741211,3.250005960470162,18.450000762939453,-1.0909114553982118,18.36000061035156,0.10211847277008568
4355,2017-10-23,18.46999931335449,18.8799991607666,18.450000762939453,18.700000762939453,5799800.0,0.0032590693340399657,-2.185190417994165,3.8333916139494866,51.63930453652167,61.104466352629146,-0.07185011377296746,-0.23181185881955102,-1.111264246846737,-1.4831728685984338,21.145387505109877,0.4699993133544922,0.19774414332350787,0.18199911117553214,-0.3014363374851676,0.6654345598362319,-0.059718613154817746,0.423716835505882,-0.6584396581637364,45.33335367838494,-12.90138526742777,0.24171772433035058,10,0.025000572204593396,-0.2849998474121058,-1.1724994182586634,-1.7549996376037562,3.7399997711181676,0,0.16892262886970033,1.0,18.40999984741211,3.2666446264177815,18.40999984741211,3.250005960470162,18.450000762939453,0.16892262886970033
4356,2017-10-24,18.57999992370605,18.59000015258789,18.489999771118164,18.5,18445300.0,0.005955636948618004,1.0,-0.3478235630706253,52.79998779296845,60.13352482535213,-0.19095836482025774,-0.28308049619069564,-1.1487638006425342,-1.5935402171898865,22.595471114959377,0.12000083923340199,0.23981158078429132,0.24549970626830842,-0.1505587081122819,0.6415581206488987,0.04747049907801326,0.44352891345860357,-0.7257026882922659,60.000101725259945,4.076573915500397,0.1980292071902956,10,-0.0850000381469691,-0.3950004577636683,-1.2274997234344447,-1.8099999427795375,3.7600002288818395,1,0.2529602143293215,-2.185190417994165,18.46999931335449,1.0,18.40999984741211,3.2666446264177815,18.40999984741211,0.2529602143293215
4357,2017-10-25,18.38999938964844,18.56999969482422,18.3700008392334,18.489999771118164,8466000.0,-0.010226078301280861,-1.8571778907069578,-1.250005960470173,50.76917433884766,59.12864448080383,-0.022093410625966925,-0.059093142013086464,-0.8956794408153961,-1.4040569680117763,23.317249536082375,0.2099990844726527,0.2271015187725105,0.031999206542973724,-0.3129861003868868,0.37698451347283424,-0.1404934469219583,0.20449186000790576,-0.49467407722054446,34.666697184245265,-20.147356330333352,0.17249265346493065,10,0.10500049591064098,-0.20499992370605824,-0.887499094009403,-1.6199994087219274,3.79000091552734,2,0.29581298067468853,1.0,18.57999992370605,-2.185190417994165,18.46999931335449,1.0,18.40999984741211,0.29581298067468853
4358,2017-10-26,18.399999618530273,18.450000762939453,18.26000022888184,18.40999984741211,3913800.0,0.0005437862541453065,3.222137453112007,0.10000190734136044,58.77186965127354,58.13386406929545,-0.01659451768686182,-0.03713080187569773,-0.8453699219958324,-1.4189923646594025,23.93280408496904,0.19000053405761363,0.19760975926531898,0.020499420166014914,-0.2723252476955089,0.31332408802753875,-0.125912913764747,0.16691175409677683,-0.4652873521688292,22.58058561856609,-36.29460037129977,0.1464123339307618,10,0.0950002670288086,-0.21500015258789062,-0.8974993228912354,-1.6299996376037598,3.8999996185302734,3,0.29347824622192076,-1.8571778907069578,18.38999938964844,1.0,18.57999992370605,-2.185190417994165,18.46999931335449,0.29347824622192076
4359,2017-10-27,18.440000534057614,18.59000015258789,18.239999771118164,18.59000015258789,4527000.0,0.002173962845469557,3.6666836209198532,14.999618539004741,49.462354565012554,56.22227003778957,-0.035216009941475335,-0.036471853708860635,-0.8104576631962779,-1.4623089015566322,24.388702271556095,0.35000038146972656,0.16712481640383103,0.033500289916990056,-0.15369749129645527,0.22069807113043538,-0.06009860068973083,0.12709918052371094,-0.46747679191996383,31.250149011753493,-25.269510950142703,0.09359889060672207,10,0.06499862670898793,-0.2550010681152308,-0.9325006008148158,-1.6700005531311,3.529998779296875,4,0.2678957962926898,3.222137453112007,18.399999618530273,-1.8571778907069578,18.38999938964844,1.0,18.57999992370605,0.2678957962926898
4360,2017-10-30,18.229999542236328,18.43000030517578,17.979999542236328,18.350000381469727,6057400.0,-0.01138833979063214,2.2142832814490365,0.8000076294139149,37.03705011894359,53.32691266451339,0.18831776663585842,0.16879431783877408,-0.5296629532114352,-1.2587944087178151,23.701182768417574,0.4600009918212855,0.15060372582927073,-0.1680006980895996,-0.3711959800881637,0.03519458390896446,-0.26959833908887987,-0.06640305709031935,0.6499996185302734,40.98356555019136,-10.804615127627237,0.10159764099928167,10,0.19999980926513672,-0.04500007629394531,-0.6949994564056396,-1.4599995613098145,3.5900001525878906,0,0.2764674186551883,3.6666836209198532,18.440000534057614,3.222137453112007,18.399999618530273,-1.8571778907069578,18.38999938964844,0.2764674186551883
4361,2017-10-31,18.46999931335449,18.5,18.280000686645508,18.31999969482422,3739100.0,0.013165100227354065,1.095221660112079,-1.2499880791543851,48.48481783424,51.608166192582644,-0.03848488907133785,-0.07173296815708241,-0.6936534457223367,-1.4946899990355753,23.04021989900651,0.2700004577636719,0.12492085341968107,0.06999912261962393,-0.1352988117456455,0.2752970569848934,-0.03264984456301079,0.17264808980225865,0.391999855041508,80.32775095679958,32.02410619765163,0.10264896718263525,10,-0.03999996185302379,-0.21500015258788707,-0.887499332427975,-1.699999332427975,3.5300006866455114,1,0.20249052031171488,2.2142832814490365,18.229999542236328,3.6666836209198532,18.440000534057614,3.222137453112007,18.399999618530273,0.20249052031171488
4362,2017-11-01,18.290000915527344,18.56999969482422,18.13999938964844,18.56999969482422,3327800.0,-0.009745446914932954,2.071444141689348,-1.8666632758160737,50.0,49.93163737037196,0.13011357864008133,0.09585299254037594,-0.4478416022073404,-1.3146262026408735,22.176747575949758,0.4300003051757777,0.09852452282579449,-0.09899930953979563,-0.30305257713100886,0.1050539580514176,-0.20102594333540225,0.0030273242558109814,0.5543582603454595,50.81984641168672,0.9912548704987714,0.10202663379560688,11,0.1399984359741211,0.029998779296875,-0.7075009346008301,-1.52000093460083,3.75,2,0.22143242396572482,1.095221660112079,18.46999931335449,2.2142832814490365,18.229999542236328,3.6666836209198532,18.440000534057614,0.22143242396572482
4363,2017-11-02,18.280000686645508,18.3799991607666,17.850000381469727,18.270000457763672,3118100.0,-0.0005467593428792883,4.047675274071517,-0.03571525885558583,50.0,49.88495098197861,0.13380522347906876,0.1041023014492346,-0.3698200714660729,-1.3092485193883405,21.063280807732234,0.529998779296875,0.0756680058141761,-0.10449953079223562,-0.3142081845355058,0.10520912295103457,-0.2093538576638707,0.00035479607939947755,0.5470712965545665,58.10816732092182,3.789800179401418,0.10485432687163544,11,0.08499908447265625,0.044999122619628906,-0.6550006866455078,-1.5100007057189941,3.769998550415039,3,0.21334789234332074,2.071444141689348,18.290000915527344,1.095221660112079,18.46999931335449,2.2142832814490365,18.229999542236328,0.21334789234332074
4364,2017-11-03,18.51000022888184,18.549999237060547,18.229999542236328,18.32999992370605,7349100.0,0.012582031378388203,1.4615520049297945,17.9996185390051,57.99998219810232,50.59169294437646,-0.08997986080405695,-0.10696628904834071,-0.5267560854064968,-1.5393866886608798,20.487349147699142,0.31999969482421875,0.04815002376421518,0.11000003814697479,-0.0877767568989043,0.30777683319285387,0.01111164062403347,0.2088884356699161,0.27798889024901996,91.6667328941134,33.628219131138806,0.09888839752293956,11,-0.2899999618530309,-0.14500045776367543,-0.8800003528595006,-1.7400002479553258,3.680000305175774,4,0.20475413081114024,4.047675274071517,18.280000686645508,2.071444141689348,18.290000915527344,1.095221660112079,18.46999931335449,0.20475413081114024
4365,2017-11-06,20.200000762939453,21.07999992370605,19.959999084472656,20.11000061035156,19713400.0,0.09130202664290854,-4.743546856813073,0.5,79.67739990426378,53.57807206785371,-1.6860820779338646,-1.7488009529358877,-2.1609118382107297,-3.2176242400747626,20.782635140833218,2.5699996948242116,0.06445308032538222,1.7125005722045898,0.8827667669717236,2.542234377437456,1.297633669588155,2.1273674748210247,-2.3500003814697266,72.75544007794747,13.961019599868926,0.4148669026164338,11,-0.7350006103515625,-0.7350006103515625,-2.582500696182251,-3.4300007820129395,1.629999160766598,0,0.08762368730512216,1.4615520049297945,18.51000022888184,4.047675274071517,18.280000686645508,2.071444141689348,18.290000915527344,0.08762368730512216
4366,2017-11-07,20.1299991607666,20.61000061035156,20.0,20.3799991607666,10689000.0,-0.0034654257192545668,-1.3921671291690525,-2.7777730682828556,77.27266816075486,56.52290471473229,-1.534455484774515,-1.6350395977799153,-2.037628898921188,-3.1348699203571826,21.07536321004742,0.610000610351559,0.11588639043313265,1.5614990234374986,0.4530384333712263,2.669959613503771,1.0072687284043624,2.1157293184706347,-2.2153987884521484,70.5882075053885,14.23309428125404,0.5542302950331367,11,-0.6649990081787109,-0.6649990081787109,-2.247499465942383,-3.3349995613098145,1.5200004577636719,1,0.08395432709959727,-4.743546856813073,20.200000762939453,1.4615520049297945,18.51000022888184,4.047675274071517,18.280000686645508,0.08395432709959727
4367,2017-11-08,20.149999618530273,20.229999542236328,20.07999992370605,20.149999618530273,6884100.0,0.0009935647589420782,-1.1428610354222852,-0.0,78.43133832775597,58.707290123230344,-1.4287986984859167,-1.6083359834060502,-2.0068856443389826,-3.143787962029535,21.38391066786346,0.149999618530277,0.16820815426653368,1.4994995117187493,0.18564686848994683,2.8133521549475518,0.8425731901043498,2.1564258333331487,-2.17209125518799,71.20741681183391,16.277946865946767,0.6569263216144008,11,-0.6849994659423828,-0.6849994659423828,-2.2074999809265137,-3.3550000190734863,1.470001220703125,2,0.09181143506168787,-1.3921671291690525,20.1299991607666,-4.743546856813073,20.200000762939453,1.4615520049297945,18.51000022888184,0.09181143506168787
4368,2017-11-09,20.1299991607666,20.190000534057614,19.850000381469727,20.1299991607666,8638200.0,-0.0009925785678566168,4.666539513001738,0.0,77.92203288438472,61.86947660316058,-1.2712792768558927,-1.5214237596613387,-1.951446616421606,-3.1138265745215037,22.077431568082908,0.3400001525878871,0.21647056535304543,1.387499141693116,-0.06990805532926103,2.844906338715493,0.6587955431819275,2.1162027402043044,-2.0900489662170436,66.6666443584986,13.464385327072165,0.7287035985111893,11,-0.6649990081787109,-0.6649990081787109,-2.187499523162842,-3.3349995613098145,2.030000686645508,3,0.09488334994485936,-1.1428610354222852,20.149999618530273,-1.3921671291690525,20.1299991607666,-4.743546856813073,20.200000762939453,0.09488334994485936
4369,2017-11-10,20.1299991607666,20.190000534057614,20.059999465942386,20.190000534057614,6943700.0,0.0,3.3332697565010077,-100.0,77.48340230094158,66.36351573449367,-1.1246069959661433,-1.4500658300438438,-1.9201130555879118,-3.1040838697346587,22.875344219950865,0.13000106811522727,0.2897005860873918,1.294999217987062,-0.2696963651970421,2.859694801171166,0.5126514263950099,2.077347009579114,-2.0292479716339145,22.764136870148345,-30.135000894184696,0.7823477915920529,11,-0.6649990081787109,-0.6649990081787109,-2.097499370574951,-3.3349995613098145,2.240001678466797,4,0.0953800375727798,4.666539513001738,20.1299991607666,-1.1428610354222852,20.149999618530273,-1.3921671291690525,20.1299991607666,0.0953800375727798
4370,2017-11-13,20.1299991607666,20.13999938964844,20.01000022888184,20.01000022888184,4383100.0,0.0,-1.1666719649046011,-1.999936423167457,76.63225578102907,69.49100883969247,-0.9239077299062295,-1.3740214605822132,-1.8861992065577446,-3.0947212500550947,24.072171174449508,0.12999916076660156,0.3602802110651808,1.2019992828369155,-0.4404707486724675,2.8444693143462985,0.380764267082224,2.023234298591607,-1.9696629969424464,36.84193354899769,-14.532778202829164,0.821235015754692,11,-0.6649990081787109,-0.6649990081787109,-2.062499523162842,-3.3349995613098145,2.180000305175785,0,0.10233489613382396,3.3332697565010077,20.1299991607666,4.666539513001738,20.1299991607666,-1.1428610354222852,20.149999618530273,0.10233489613382396
4371,2017-11-14,20.1200008392334,20.15999984741211,20.040000915527344,20.06999969482422,3513800.0,-0.0004966876279205445,-1.181824487177264,0.4166799122611943,81.68499140994922,73.01156344079794,-0.7322464685882757,-1.2916302855614035,-1.8413816006740298,-3.0769201183933355,25.098345219730867,0.11999893188476562,0.45059769265161975,1.1040009498596177,-0.597854084750189,2.8058559844694244,0.2530734325547144,1.954928467164521,-1.9012714002116056,71.05290896405644,16.839164209507047,0.8509275173049042,11,-0.6550006866455078,-0.6550006866455078,-2.02000093460083,-3.3250012397766113,1.9299983978271484,1,0.08499001059374733,-1.1666719649046011,20.1299991607666,3.3332697565010077,20.1299991607666,4.666539513001738,20.1299991607666,0.08499001059374733
4372,2017-11-15,20.06999969482422,20.11000061035156,19.75,19.950000762939453,2887400.0,-0.002485146238745628,2.599992370634665,2.3999237078008773,80.14437997106631,76.36093899313863,-0.4505831428877549,-1.1742441668176191,-1.749009584270162,-3.0190083521179254,25.663903340433247,0.37000083923339844,0.5845944708611235,0.9729998588562019,-0.7691594731662796,2.7151591908786834,0.10192019284496112,1.8440795248674426,-1.79404484610874,72.72711509534624,13.912513182064522,0.871079666011241,11,-0.41499996185302734,-0.6049995422363281,-1.9674997329711914,-3.2750000953674316,1.9400005340576207,2,0.07872446177034642,-1.181824487177264,20.1200008392334,-1.1666719649046011,20.1299991607666,3.3332697565010077,20.1299991607666,0.07872446177034642
4373,2017-11-16,20.26000022888184,20.32999992370605,20.09000015258789,20.11000061035156,6779400.0,0.009466892722804543,-1.5263062791747857,1.2500079473567685,81.16435716515949,78.93475843392277,-0.36898720824524034,-1.2843924612730504,-1.8890444771670296,-3.186181383085273,26.542749230356023,0.2600002288818324,0.7041854852886615,1.0705003738403356,-0.714011457699204,2.855012205379875,0.17824445807056577,1.9627562896101054,-1.9279644786665493,87.93108551171326,24.571026505426758,0.8922559157697693,11,0.15499973297118785,-0.7950000762939489,-2.1275005340576207,-3.4650006294250524,1.5799999237060511,3,0.06712737388881163,2.599992370634665,20.06999969482422,-1.181824487177264,20.1200008392334,-1.1666719649046011,20.1299991607666,0.06712737388881163
4374,2017-11-17,20.290000915527344,20.450000762939453,20.239999771118164,20.309999465942386,5145200.0,0.001480784121746348,-2.49999205276961,-0.13332400849409823,87.59124290835692,79.81407432326645,-0.134037230145708,-1.2293563624729735,-1.8606084082643974,-3.198377167338357,27.39670262061732,0.21000099182128906,0.8504952388881293,1.0065010070800788,-0.8030091846701275,2.816011198830285,0.10174591120497567,1.911256102955182,-1.9030058818422368,77.142903853385,10.499937853464829,0.9047550958751028,11,-0.1100006103515625,-0.8250007629394531,-2.095001220703125,-3.4950013160705566,1.7599983215332031,4,0.09216357060160152,-1.5263062791747857,20.26000022888184,2.599992370634665,20.06999969482422,-1.181824487177264,20.1200008392334,0.09216357060160152
4375,2017-11-20,21.59000015258789,21.809999465942386,20.1200008392334,20.799999237060547,67009800.0,0.06407093042887424,1.7479662693797446,-39.502908917494175,91.0526302580693,81.34518122296807,-1.3590482997434563,-2.4070383560580204,-3.0897285233397724,-4.468041178541895,27.899716005117458,1.689998626708988,1.0486612655504786,2.1505002021789537,0.11272567909637843,4.188274725261529,1.131612940637666,3.1693874637202413,-3.1491450211023633,89.32041891312565,23.40019678860125,1.0188872615412885,11,-0.8100004196166992,-1.760000228881836,-3.4275002479553223,-4.7950005531311035,0.2999992370605504,0,0.03612786851008942,-2.49999205276961,20.290000915527344,-1.5263062791747857,20.26000022888184,2.599992370634665,20.06999969482422,0.03612786851008942
4376,2017-11-21,23.28000068664551,23.40999984741211,21.940000534057614,22.149999618530273,35752100.0,0.07827700426648909,1.11510785443768,1.4303794412199335,96.98678614109127,83.406897646672,-2.8555196226979866,-3.9282775599897803,-4.695165314695988,-6.112621439301311,28.75730417699228,1.8199996948242188,1.2810537494325658,3.605500698089603,0.984504542208132,6.226496853971074,2.2950026201488676,4.915998776030339,-4.704379781781711,96.44811021348765,27.435620644854126,1.3104980779407363,11,-1.7000007629394567,-2.6500005722045934,-5.130001068115238,-6.485001087188724,-1.8100013732910227,1,-0.0416667178734047,1.7479662693797446,21.59000015258789,-2.49999205276961,20.290000915527344,-1.5263062791747857,20.26000022888184,-0.0416667178734047
4377,2017-11-22,23.82999992370605,24.21999931335449,23.43000030517578,23.78000068664551,27234900.0,0.023625396084117956,-1.1066640218098864,0.044247070619087975,97.43587235571484,85.57510203237533,-3.1610308812218797,-4.268686981431298,-5.159558569186689,-6.60667518992263,30.248535846576612,0.9399986267089773,1.3208682329784125,3.883499908447263,0.7456408775204402,7.021358939374085,2.3145703929838533,5.452429423910672,-4.964316282289353,90.55691358600549,19.332101084368645,1.568929515463411,11,-1.845000267028805,-2.7950000762939418,-5.652500152587887,-7.035000324249264,-1.629999160766598,2,-0.07469579069846166,1.11510785443768,23.28000068664551,1.7479662693797446,21.59000015258789,-2.49999205276961,20.290000915527344,-0.07469579069846166
4378,2017-11-24,23.79999923706055,23.899999618530273,23.51000022888184,23.84000015258789,7191700.0,-0.0012589461494565413,3.8749970197648747,-0.8000305180438361,96.81412206821294,87.72295978429437,-2.8560365096134674,-4.019469385346515,-5.057364976336213,-6.524167611778051,32.2364648566769,0.38999938964843395,1.3876883820241446,3.5834992408752484,0.09610692156598688,7.07089156018451,1.8398030812206159,5.327195400529881,-4.50597034188883,89.75609188771777,20.244721496161077,1.743696159654631,11,-1.8149995803833043,-2.764999389648441,-5.582499504089359,-7.004999637603763,-0.9099998474121094,4,-0.07521004477140425,-1.1066640218098864,23.82999992370605,1.11510785443768,23.28000068664551,1.7479662693797446,21.59000015258789,-0.07521004477140425
4379,2017-11-27,23.3799991607666,23.70000076293945,23.190000534057614,23.61000061035156,14996600.0,-0.01764706259485671,1.4877953470197074,5.749904634751519,86.30132691280163,88.79730102115798,-2.1529477852223096,-3.383895286032203,-4.570498228131296,-6.049418401283962,33.759861341012645,0.6099987030029368,1.4529000829625005,2.916499233245851,-0.7369244516215865,6.5699229181132885,1.0897873908121305,4.743211075679572,-3.6918926321402594,79.51218377543528,9.981091837660315,1.826711842433719,11,-1.3949995040893555,-2.344999313354492,-5.16249942779541,-6.5849995613098145,0.030000686645507812,0,-0.06586822341563403,3.8749970197648747,23.79999923706055,-1.1066640218098864,23.82999992370605,1.11510785443768,23.28000068664551,-0.06586822341563403
4380,2017-11-28,23.270000457763672,23.8799991607666,23.21999931335449,23.8700008392334,12527700.0,-0.004704820656602715,1.1290419834059988,2.6086808694138246,85.52037604974302,89.22345487002396,-1.7329359111351117,-3.032426518752324,-4.396433819651278,-5.885712397544921,36.3301716530223,0.6599998474121129,1.5325798878853085,2.5545004844665513,-1.1452431124594682,6.254244081392571,0.7046286860035416,4.404372282929561,-3.2193425063590766,58.33336121856235,-10.606969757173907,1.8498717984630098,11,-1.2850008010864258,-2.2350006103515625,-5.0525007247924805,-6.475000858306885,-0.2700004577636719,1,-0.052428070335344135,1.4877953470197074,23.3799991607666,3.8749970197648747,23.79999923706055,-1.1066640218098864,23.82999992370605,-0.052428070335344135
4381,2017-11-29,22.209999084472656,23.86000061035156,22.020000457763672,23.53000068664551,19878600.0,-0.04555227126939587,-1.164707519109959,2.2000012715649526,68.86446054705965,87.97013048957876,-0.38586917574134105,-1.768541498070988,-3.2743365133451547,-4.777462687980712,38.106718110260594,1.840000152587887,1.6046915219573492,1.3074991226196282,-2.2910491872973537,4.90604743253661,-0.491775032338861,3.1067732775781174,-1.8257938241120684,8.636305706529999,-57.538003297815365,1.7992741549584903,11,-0.054999351501464844,-1.1749992370605469,-3.869999408721924,-5.3349995613098145,0.9600009918212891,2,-0.014407911211843816,1.1290419834059988,23.270000457763672,1.4877953470197074,23.3799991607666,3.8749970197648747,23.79999923706055,-0.014407911211843816
4382,2017-11-30,22.34000015258789,22.90999984741211,22.190000534057614,22.299999237060547,12993300.0,0.005853267603514567,-4.538492011091914,-0.030303687102726413,69.83842330457475,86.71169339395823,-0.17881214039093507,-1.6649316173362152,-3.3355822249554237,-4.857011592463564,40.457155480424795,0.7199993133544957,1.7012596226150123,1.2350002288818374,-2.196479214207301,4.666479671970976,-0.48073949266273175,2.9507399504264065,-1.6489313679877924,17.02126796129704,-47.06287511204788,1.7157397215445696,11,-0.1700000762939453,-1.3050003051757812,-4.000000476837158,-5.465000629425049,0.8099994659423828,3,-0.038943636226099976,-1.164707519109959,22.209999084472656,1.1290419834059988,23.270000457763672,1.4877953470197074,23.3799991607666,-0.038943636226099976
4383,2017-12-01,22.18000030517578,22.290000915527344,21.68000030517578,22.1299991607666,13143300.0,-0.007162034302563569,3.518483459193693,1.25,67.88831261602621,84.52247891703261,0.315342828568113,-1.2625018177520175,-3.1072686467358643,-4.6519276104279825,43.24145049986227,0.6599998474121094,1.7996956931330637,0.8800004005432136,-2.310313833416277,4.070314634502704,-0.7151567164365318,2.475157517522959,-1.2066170782753325,22.72728454968776,-44.659242544686954,1.5951571169797456,12,-0.010000228881835938,-1.1450004577636719,-3.840000629425049,-5.005000591278076,0.9599990844726598,4,0.0009017338813563924,-4.538492011091914,22.34000015258789,-1.164707519109959,22.209999084472656,1.1290419834059988,23.270000457763672,0.0009017338813563924
4384,2017-12-04,22.299999237060547,22.6200008392334,21.8799991607666,22.43000030517578,11231300.0,0.00541023129998619,1.901955211153829,-2.5999618539004388,68.547007989671,82.0218542205439,0.5704332988808645,-1.142586169905229,-3.150992906140491,-4.727123932081785,46.09816701214392,0.7400016784667969,1.9265251175167712,0.8104993820190423,-2.1218499250702685,3.742848689108353,-0.6556752715256131,2.2766740355636976,-1.0668867232437762,28.181784290895095,-41.28931610858585,1.4661746535446558,12,0.6500005722045898,-1.2649993896484375,-3.9599995613098145,-5.124999523162842,0.8500003814697266,0,0.02645740685082032,3.518483459193693,22.18000030517578,-4.538492011091914,22.34000015258789,-1.164707519109959,22.209999084472656,0.02645740685082032
4385,2017-12-05,21.96999931335449,22.649999618530273,21.780000686645508,22.209999084472656,7287900.0,-0.014798203363057927,-1.8064616359592318,1.8461369171630897,64.9918790871191,78.46686454788035,1.0728235692950499,-0.7095630474906436,-2.73859845252014,-4.355701557901334,45.28156765791237,0.8699989318847656,2.0407698010564026,0.3919995307922335,-2.4827589032412867,3.2667579648257536,-1.0453796862245248,1.8293787478089918,-0.4979358555746991,13.302704934957529,-53.6563142765434,1.4373792170167599,12,0.9800004959106481,-0.9349994659423793,-3.6249999999999964,-4.794999599456784,1.870000839233402,1,0.06554394988907974,1.901955211153829,22.299999237060547,3.518483459193693,22.18000030517578,-4.538492011091914,22.34000015258789,0.06554394988907974
4386,2017-12-06,21.81999969482422,21.959999084472656,21.600000381469727,21.799999237060547,6346600.0,-0.00682747488476676,1.3999974568620221,-0.08333532015671939,63.95534188385192,74.74680560656225,1.1107498112608347,-0.4495075953978578,-2.5075380008999204,-4.159621717744017,44.32302478340592,0.3699989318847621,2.1528423870008844,0.15749988555908345,-2.636259111064831,2.951258882182998,-1.2393796127528738,1.5543793838710407,2.39999961853027,16.793847560558344,-47.39341488996595,1.396879498311957,12,0.9300003051757812,-0.7849998474121094,-3.512500286102295,-4.644999980926514,1.7600002288818324,2,0.05407884150684383,-1.8064616359592318,21.96999931335449,1.901955211153829,22.299999237060547,3.518483459193693,22.18000030517578,0.05407884150684383
4387,2017-12-07,22.0,22.280000686645508,21.809999465942386,22.100000381469727,6482300.0,0.008249326658720246,1.0434791622611,-4.999904634751097,63.89776124200688,71.08943218142824,0.7195315753990954,-0.5099495713052313,-2.611418808388567,-4.291228917079145,43.416468967760444,0.47000122070312145,2.118343657856542,0.24500017166137766,-2.4589656800570623,2.9489660233798176,-1.1069827541978405,1.5969830975205959,2.167599334716794,38.09522944512464,-22.134832863469327,1.351982925859219,12,0.7399997711181641,-0.9650001525878906,-3.657500743865967,-4.810000419616699,1.5900001525878906,3,0.05318182164972485,1.3999974568620221,21.81999969482422,-1.8064616359592318,21.96999931335449,1.901955211153829,22.299999237060547,0.05318182164972485
4388,2017-12-08,22.040000915527344,22.190000534057614,21.850000381469727,22.040000915527344,7064400.0,0.0018182234330610392,1.2666734483679711,-0.0,63.95534188385193,68.60654495598938,0.4510533455313208,-0.4211117641152313,-2.5748778644079593,-4.286423964489231,43.05396155925394,0.3400001525878871,1.8370802604333392,0.18950099945068288,-2.4055344194096016,2.7845364183109673,-1.1080167099794593,1.487018708880825,2.0762464401245104,41.904843215828464,-15.517237269233433,1.2975177094301429,12,0.6999988555908203,-1.0050010681152344,-3.665001392364502,-4.850001335144043,1.6499996185302699,4,0.05036291546707372,1.0434791622611,22.0,1.3999974568620221,21.81999969482422,-1.8064616359592318,21.96999931335449,0.05036291546707372
4389,2017-12-11,22.049999237060547,22.32999992370605,21.979999542236328,22.020000457763672,5280500.0,0.0004536443338420959,-5.36360799001242,100.0,54.61846512807196,65.17299929802593,0.259883943218842,-0.29501906966064695,-2.5043833730920397,-4.251103400130646,42.71872824301093,0.350000381469723,1.4599299009381248,0.10349931716918803,-2.362387905881164,2.56938654021954,-1.129444294355988,1.336442928694364,2.0159231791076664,42.85706500612169,-10.095103032857033,1.2329436115251768,12,0.6800012588500977,-0.8249998092651367,-3.7049994468688965,-4.774999618530273,1.6300010681152344,0,0.04943311520645666,1.2666734483679711,22.040000915527344,1.0434791622611,22.0,1.3999974568620221,21.81999969482422,0.04943311520645666
4390,2017-12-12,22.190000534057614,22.25,21.940000534057614,22.0,4662200.0,0.006349265389622216,1.0000000000000229,6.333608850457664,34.110786361401765,61.31147994406395,-0.05523466859461479,-0.28751846422942506,-2.5767244030548255,-4.340839187346404,42.474805223461026,0.30999946594238637,1.0798502311424016,0.14050054550170543,-2.1733154546938565,2.4543165456972673,-1.0164074545960737,1.2974085455994846,1.82660344141663,80.8219893919995,31.99321230093811,1.156908000097781,12,0.06499958038330433,-0.20500087738036754,-3.8975005149841273,-4.9050011634826625,1.4300003051757848,1,0.04326268866011218,-5.36360799001242,22.049999237060547,1.2666734483679711,22.040000915527344,1.0434791622611,22.0,0.04326268866011218
4391,2017-12-13,21.82999992370605,22.520000457763672,21.770000457763672,22.309999465942386,6337400.0,-0.016223551225202915,-1.500006357844945,-2.5263062791749076,19.135818458180154,55.67785718335344,0.2740094784909779,0.21835468691593718,-2.1528189158473765,-3.931836797533716,42.2881868798656,0.75,0.8315059302372276,-0.30500001907348917,-2.437914741424482,1.8279147032775036,-1.3714573802489873,0.761457342102009,2.1382719798881027,7.999928792317235,-34.08196437407655,1.0664573611754964,12,0.29500007629394887,0.15499973297119496,-2.3649997711181605,-3.4349999427795375,1.7000007629394602,2,0.09207513677996415,1.0000000000000229,22.190000534057614,-5.36360799001242,22.049999237060547,1.2666734483679711,22.040000915527344,0.09207513677996415
4392,2017-12-14,21.649999618530273,22.040000915527344,21.56999969482422,21.8700008392334,8099900.0,-0.00824554767773078,-1.473683682176379,0.4583363135684075,18.28910330455048,50.166833926522806,0.3864829976959001,0.5510462305208321,-1.9122668041911481,-3.699711493250014,42.75537074563345,0.470001220703125,0.5707506378903879,-0.5640003204345696,-2.4809866649167773,1.3529860240476381,-1.5224934926756752,0.39449285180653604,2.2709068546213906,8.421037837751017,-26.489006916391503,0.9584931722411041,12,0.46000003814697266,0.33500003814697266,-2.184999465942383,-2.809999465942383,1.6400012969970703,3,0.08914551220240607,-1.500006357844945,21.82999992370605,1.0000000000000229,22.190000534057614,-5.36360799001242,22.049999237060547,0.08914551220240607
4393,2017-12-15,21.6200008392334,21.82999992370605,21.420000076293945,21.709999084472656,8084300.0,-0.001385624934200913,1.4848481345548394,0.4090806630600638,20.66669464111321,44.84679911001638,0.367319696996077,0.7253458083350566,-1.8163030704947616,-3.6180313182515462,42.85828241170096,0.4099998474121058,0.44230843625749827,-0.661999130249022,-2.372506229198457,1.048507968700413,-1.5172526797237396,0.19325441922569553,2.2068693627851665,18.181881234643683,-10.628329576560049,0.855253549474718,12,0.41499900817871094,0.36499881744384766,-2.155000686645508,-2.660000801086426,1.389999389648441,4,0.09111929865329027,-1.473683682176379,21.649999618530273,-1.500006357844945,21.82999992370605,1.0000000000000229,22.190000534057614,0.09111929865329027
4394,2017-12-18,22.15999984741211,22.36000061035156,21.600000381469727,21.71999931335449,7887500.0,0.024976826420782805,-1.2353000575010764,-4.8889901451732936,33.81923452489782,41.38317193643623,-0.21749899713064025,0.35060106896314736,-2.2772217851114647,-4.099810106687556,43.008061996882695,0.7600002288818324,0.3005196869591167,-0.21550006866455007,-1.6496470216030161,1.218646884273916,-0.9325735451337813,0.5015734078046812,1.5224581470629772,67.27268313574942,40.45383972378898,0.7170734764692323,12,-0.18999958038330078,-0.17500019073486328,-2.6949996948242188,-3.1999998092651367,1.2299995422363317,0,0.06904335276086115,1.4848481345548394,21.6200008392334,-1.473683682176379,21.649999618530273,-1.500006357844945,21.82999992370605,0.06904335276086115
4395,2017-12-19,22.3700008392334,22.420000076293945,22.020000457763672,22.31999969482422,5598800.0,0.00947657911856048,4.333341810459927,0.11363882663522343,53.10080929248454,40.17711275961763,-0.40766289069345163,0.21295001036143546,-2.412131269428965,-4.2453078726951325,41.84962975488343,0.39999961853027344,0.17933323445492988,-0.0444991111755364,-1.4303139655447765,1.3413157431937037,-0.7374065383601582,0.6484083160090854,1.1767096801508181,86.36367577165231,54.88013735775733,0.6929074271846206,12,-0.40000057220458984,-0.38500118255615234,-2.905000686645508,-3.2300004959106445,1.0799999237060511,1,0.05856054612411343,-1.2353000575010764,22.15999984741211,1.4848481345548394,21.6200008392334,-1.473683682176379,21.649999618530273,0.05856054612411343
4396,2017-12-20,22.309999465942386,22.56999969482422,22.09000015258789,22.54999923706055,4402200.0,-0.0026822249012069532,2.428559750955462,-4.799885561701316,49.40237681454576,38.56651448989973,-0.302675031641531,0.20717739740906538,-2.278121643666868,-4.120018318962732,39.743968781135244,0.4799995422363281,0.03409900661035081,-0.05600042343139222,-1.3808302682137708,1.2688294213509863,-0.7184153458225815,0.606414498959797,1.1091084268564124,77.3912769454551,42.25752705853239,0.6624149223911897,12,-0.31499958038330433,-0.32499980926514027,-2.8449993133544957,-3.1699991226196325,0.8100013732910121,2,0.05871812660913833,4.333341810459927,22.3700008392334,-1.2353000575010764,22.15999984741211,1.4848481345548394,21.6200008392334,0.05871812660913833
4397,2017-12-21,22.049999237060547,22.38999938964844,21.96999931335449,22.38999938964844,5575000.0,-0.01165397736914997,1.4705875753121782,1.4166686534900688,47.50955866447626,36.739205243302436,-0.03893051055759145,0.34465778956330695,-1.9456084978454626,-3.7989320816246774,37.10226726131422,0.4200000762939524,-0.07859822931544613,-0.2270006179809556,-1.3634972892649913,0.90949605330308,-0.7952489536229734,0.3412477176610622,1.2491621867479594,54.78255389090957,17.33262533839214,0.568248335642017,12,-0.054999351501464844,-0.06499958038330078,-2.5849990844726562,-2.909998893737793,1.2800006866455043,3,0.06712024946909989,2.428559750955462,22.309999465942386,4.333341810459927,22.3700008392334,-1.2353000575010764,22.15999984741211,0.06712024946909989
4398,2017-12-22,22.01000022888184,22.209999084472656,21.90999984741211,22.0,5235200.0,-0.0018140140391242898,-2.15787782964413,-0.02941242468782219,44.26879586022535,35.58924199131948,-0.004061771191899766,0.25684742257958604,-1.8249739849264053,-3.69602245422686,34.27437674560674,0.2999992370605469,-0.178319517785134,-0.17749967575072745,-1.0632671524876756,0.7082678009862207,-0.6203834141191997,0.26538406261774483,1.1764115140757916,42.2680554271976,3.4951660026145177,0.44288373836847394,12,-0.015000343322757459,0.14499950408935192,-2.4500002861022985,-2.8699998855590856,0.5900001525878906,4,0.058155414508622716,1.4705875753121782,22.049999237060547,2.428559750955462,22.309999465942386,4.333341810459927,22.3700008392334,0.058155414508622716
4399,2017-12-26,21.84000015258789,21.979999542236328,21.65999984741211,21.809999465942386,3675100.0,-0.007723765312408926,1.0645177168382258,2.999999999998579,47.257402642763445,37.049977133693,0.1486493590259954,0.32207190308135125,-1.574328903612276,-3.4605875281897482,31.774726489016338,0.3500003814697301,-0.29894613875713105,-0.2704998016357436,-0.9673945476030177,0.42639494433153047,-0.6189471746193789,0.07794757134789165,1.2404268903699176,19.780256632753584,-21.296784237773913,0.34844737298363676,12,0.1549997329711914,0.3299999237060547,-1.9000000953674316,-2.6999998092651367,0.5900001525878906,1,0.05357143169045764,-2.15787782964413,22.01000022888184,1.4705875753121782,22.049999237060547,2.428559750955462,22.309999465942386,0.05357143169045764
4400,2017-12-27,22.049999237060547,22.1200008392334,21.71999931335449,21.799999237060547,4091800.0,0.009615342628455759,1.0512730224869848,8.333142602836514,54.732500274720984,41.00516400219753,-0.09308639630506832,0.01685101334868122,-1.6992576634614167,-3.604064681450872,29.11204186583406,0.4000015258789098,-0.42327070505390196,0.0004993438720717336,-0.4327733023150664,0.43377199005920986,-0.21613697922149555,0.21713566696563902,0.9308021878974309,42.85708297177543,-1.238263108790214,0.21663632309356898,12,-0.054999351501464844,0.12000083923339844,-2.227499008178711,-2.909998893737793,-0.6999988555908203,2,0.06077098407947745,1.0645177168382258,21.84000015258789,-2.15787782964413,22.01000022888184,1.4705875753121782,22.049999237060547,0.06077098407947745
4401,2017-12-28,21.88999938964844,22.149999618530273,21.809999465942386,22.049999237060547,3606500.0,-0.007256229158647098,-1.125002980235106,-0.6399993896484233,47.7178295162616,44.27502247016543,0.08528839873472904,0.15984333730112965,-1.4571941556413712,-3.379873681511505,28.468167625570516,0.3400001525878871,-0.4763333844953834,-0.14350051879882386,-0.5754496052671207,0.288448567669473,-0.3594750620329741,0.07247402443532636,0.9971539543896952,31.506806364800582,-12.796142077038681,0.2159745432341492,12,0.10500049591064098,0.9300003051757777,-1.584999561309818,-2.384999275207523,-0.18999862670898793,3,0.0712654827221566,1.0512730224869848,22.049999237060547,1.0645177168382258,21.84000015258789,-2.15787782964413,22.01000022888184,0.0712654827221566
4402,2017-12-29,21.46999931335449,21.989999771118164,21.46999931335449,21.989999771118164,4256400.0,-0.019186847327760326,1.0000000000000138,3.2500059604702565,39.78491389240765,46.3992690536426,0.5331351484086788,0.5389557822411284,-0.9612202994335313,-2.8961956807063807,27.54070306693898,0.5200004577636754,-0.4564658755628699,-0.5200005531311085,-0.9950629891777218,-0.04493811708449513,-0.7575317711544152,-0.2824693351078018,1.3291248346189946,0.0,-42.76365268873211,0.237531218023307,12,0.5500001907348668,1.3500003814697301,-0.3649992942810023,-1.1549997329711879,-0.1399993896484375,4,0.07685149411498116,-1.125002980235106,21.88999938964844,1.0512730224869848,22.049999237060547,1.0645177168382258,21.84000015258789,0.07685149411498116
4403,2018-01-02,22.200000762939453,22.350000381469727,21.40999984741211,21.65999984741211,5619900.0,0.03400100013654406,1.2380961031057989,-1.03846238491728,52.13677257245203,48.4345510589264,-0.11839132320805845,-0.19970967528121975,-1.6039093273600749,-3.556031091133658,27.524828679651435,0.9400005340576172,-0.3335464401404984,0.20900087356567454,-0.2678265188103346,0.6858282659416837,-0.029412822622330026,0.4474145697536791,0.5163759407332584,84.04260283951294,39.58508722208065,0.23841369618800531,1,-0.21000099182128906,0.4549989700317383,-0.6900010108947754,-1.4250011444091797,-1.460000991821289,1,0.05090086134830285,1.0000000000000138,21.46999931335449,-1.125002980235106,21.88999938964844,1.0512730224869848,22.049999237060547,0.05090086134830285
4404,2018-01-03,22.88999938964844,22.95000076293945,22.229999542236328,22.290000915527344,9014000.0,0.03108101815297526,1.0000000000000098,1.1111064016163053,58.62067669543828,49.04786965925459,-0.7755021416695023,-0.8888104016724618,-2.1967774950913856,-4.163953816964266,27.476295421712177,0.7499999999999964,-0.1623718848550979,0.8694994926452679,0.25815150565412637,1.4808474796364095,0.5638254991496972,1.1751734861408387,-1.4799995422363317,96.10380924543396,53.92268435112775,0.30567399349557023,1,-0.7099990844726598,-0.24499988555908558,-1.3799996376037633,-2.034999847412113,-1.5900001525878942,2,-0.012669244906570731,1.2380961031057989,22.200000762939453,1.0000000000000138,21.46999931335449,-1.125002980235106,21.88999938964844,-0.012669244906570731
4405,2018-01-04,23.40999984741211,23.46999931335449,22.82999992370605,22.96999931335449,9221200.0,0.022717364422422337,1.2857142857143147,0.7333360883994777,68.72038128899729,51.194314600860324,-1.2655508302570695,-1.3654031537396953,-2.613536681521893,-4.603450178801197,27.762552765187266,0.6399993896484375,0.011874620337760433,1.3174999237060554,0.4469556363687275,2.1880442110433833,0.8822277800373932,1.7527720673747176,-2.0,97.08740381080965,48.49307297955458,0.43527214366866374,1,-0.9700002670288086,-0.7650003433227539,-1.9000000953674316,-2.5550003051757812,-1.489999771118164,3,-0.04186243266228229,1.0000000000000098,22.88999938964844,1.2380961031057989,22.200000762939453,1.0000000000000138,21.46999931335449,-0.04186243266228229
4406,2018-01-05,23.0,23.63999938964844,23.0,23.5,5855400.0,-0.0175138765520938,-1.5599975585937642,-1.136362257084265,65.16854751292388,53.15642447291006,-0.8352129446630272,-0.90907680317477,-2.1064773764558424,-4.1170678124508235,28.400057638739163,0.639999389648441,0.10523804245864099,0.848500061035157,-0.10067741332955293,1.7976775353998669,0.373911323852802,1.323088798217512,-1.5076001739501947,71.30046990921691,16.89643828907468,0.4745887371823547,1,-0.47500038146972656,-0.36499977111816406,-1.4900002479553223,-2.145000457763672,-0.6800003051757812,4,-0.07173911384914233,1.2857142857143147,23.40999984741211,1.0000000000000098,22.88999938964844,1.2380961031057989,22.200000762939453,-0.07173911384914233
4407,2018-01-08,23.170000076293945,23.239999771118164,22.88999938964844,22.96999931335449,5529500.0,0.007391307664954105,1.0588248493756032,-0.40000152587891336,66.88452271822516,55.66928301268782,-0.9271311237638216,-1.0402640185430414,-2.1693162013709966,-4.213232499474621,28.692152067410113,0.350000381469723,0.1121034960143028,0.9600001335144057,-0.0888488806613772,2.0088491476901886,0.43557562642651604,1.4844246406022954,-1.5487442764282235,78.92379328099943,19.114289028843856,0.5244245070878912,1,-0.6450004577636719,-0.6450004577636719,-1.575000286102295,-2.315000534057617,-0.9099998474121058,0,-0.06344407891731085,-1.5599975585937642,23.0,1.2857142857143147,23.40999984741211,1.0000000000000098,22.88999938964844,-0.06344407891731085
4408,2018-01-09,23.149999618530273,23.309999465942386,22.989999771118164,23.28000068664551,9580000.0,-0.0008632049071132242,2.3684421868411185,-0.6500028610120415,62.16215456266199,57.32536655934321,-0.814018664169712,-0.9832533669837495,-2.0404998530216147,-4.120839093833354,29.02487594071378,0.3199996948242223,0.13686984948983394,0.8844997406005852,-0.24113412285634084,2.0101336040575113,0.3216828088721222,1.4473166723290483,-1.4076192032775872,65.24823942233016,6.119111167804618,0.5628169317284625,1,-0.625,-0.625,-1.547499656677246,-2.2950000762939453,-0.4099998474121094,1,-0.07861769869609048,1.0588248493756032,23.170000076293945,-1.5599975585937642,23.0,1.2857142857143147,23.40999984741211,-0.07861769869609048
4409,2018-01-10,23.13999938964844,23.21999931335449,22.60000038146973,22.82999992370605,9401900.0,-0.00043197533678696054,1.638297181583923,-2.3845916840282766,59.94829952759867,57.90489980966295,-0.6707583142491345,-0.935362621629217,-1.9208459355067866,-4.031382267014113,28.9493062966517,0.6199989318847585,0.19142411268239812,0.8199995040893597,-0.36565145433979396,2.0056504625185134,0.22717402487478466,1.4128249833039348,-1.2837618359320082,51.92303107330645,-3.605742505644301,0.592825479214576,1,-0.6149997711181676,-0.6149997711181676,-1.5374994277954137,-2.284999847412113,-0.4599990844726598,2,-0.10371649446127063,2.3684421868411185,23.149999618530273,1.0588248493756032,23.170000076293945,-1.5599975585937642,23.0,-0.10371649446127063
4410,2018-01-11,23.149999618530273,23.25,22.85000038146973,23.25,5198600.0,0.0004321620201210852,6.999961853172791,-0.32258243144299664,60.99476727348979,59.38011511602163,-0.5680509496268478,-0.9167571424669916,-1.8120454552971452,-3.9626577937757546,28.953854500458032,0.3999996185302699,0.2658220814385288,0.7819997787475579,-0.4579763450077934,2.021975902502909,0.16201171686988047,1.4019878406252353,-1.1867363546579206,52.88459245972981,0.11626863189544423,0.6199880618776757,1,-0.625,-0.625,-1.1574997901916504,-2.2950000762939453,0.050001144409176135,3,-0.07991362470645158,1.638297181583923,23.13999938964844,2.3684421868411185,23.149999618530273,1.0588248493756032,23.170000076293945,-0.07991362470645158
4411,2018-01-12,23.84000015258789,24.209999084472656,23.1299991607666,23.13999938964844,18423600.0,0.02980563911134193,-1.999994701818336,-6.999980926586396,71.05883430032169,62.854995161345414,-1.0642747601192681,-1.526728757606847,-2.3805150941908373,-4.568643067346159,29.03697593262985,1.0799999237060547,0.3693859856273285,1.3715003013610847,-0.0033608174234345256,2.746361420145604,0.6840697419688269,2.0589308607533425,-1.776132721168974,77.01868136945367,23.492861872984108,0.6874305593922593,1,-1.0300006866455078,-1.0300006866455078,-1.8475003242492676,-2.9850006103515625,-0.649999618530277,4,-0.0805369154364508,6.999961853172791,23.149999618530273,1.638297181583923,23.13999938964844,2.3684421868411185,23.149999618530273,-0.0805369154364508
4412,2018-01-16,23.57999992370605,24.06999969482422,23.46999931335449,24.06999969482422,11257200.0,-0.010906049799400463,1.4489822927898441,-0.6999989100876921,67.56151304335941,64.56885521366846,-0.5291398969250523,-1.1749652030748798,-1.993696717584033,-4.230076674768352,29.49790111725893,0.6000003814697301,0.43925841890195727,1.0150000572204547,-0.38859678300929446,2.418596897450204,0.3132016371055819,1.7167984773353275,-1.3444419600428361,60.869585820687455,5.675196740762296,0.7017984201148745,1,-0.36000061035155895,-0.7700004577636683,-1.6874999999999964,-2.725000381469723,-0.4500007629394496,1,-0.05343512438331677,-1.999994701818336,23.84000015258789,6.999961853172791,23.149999618530273,1.638297181583923,23.13999938964844,-0.05343512438331677
4413,2018-01-17,23.59000015258789,23.86000061035156,23.479999542236328,23.649999618530273,7143400.0,0.0004240979183289806,-1.71428668742036,0.12244794687447605,70.3016176612461,65.86673754320266,-0.35898457368234205,-1.085463010662238,-1.8738254931341949,-4.16017595970197,30.260918462748933,0.3800010681152308,0.5533713513482681,0.9265003204345703,-0.4743608423251402,2.327361483194281,0.22606973905471506,1.6269309018144256,-1.19648689925992,61.490718549750355,1.7416347171758417,0.7004305813798551,1,-0.18500041961669922,-0.7800006866455078,-1.702500343322754,-2.6650009155273438,-0.3400001525878906,2,-0.056379818359608924,1.4489822927898441,23.57999992370605,-1.999994701818336,23.84000015258789,6.999961853172791,23.149999618530273,-0.056379818359608924
4414,2018-01-18,23.690000534057614,23.899999618530273,23.60000038146973,23.6299991607666,8558500.0,0.004239100501182147,-4.000031789427074,-1.0000317894267774,69.52381255134506,65.95600768346353,-0.37277177610305046,-1.1225143521816996,-1.8475294471669983,-4.178403704294297,30.51700872596635,0.3099994659423828,0.7462015475742483,0.9500006675720165,-0.5012857555080963,2.4012870906521293,0.2243574560319601,1.675643879112073,-1.151168414238068,61.764776005530955,-0.11603260974718665,0.7256432115400565,1,-0.28500080108642223,-0.8800010681152308,-1.802500724792477,-2.7000007629394496,-0.23000144958495738,3,-0.040101339870114994,-1.71428668742036,23.59000015258789,1.4489822927898441,23.57999992370605,-1.999994701818336,23.84000015258789,-0.040101339870114994
4415,2018-01-19,23.68000030517578,23.899999618530273,23.63999938964844,23.84000015258789,7587400.0,-0.00042212868959012884,-1.1666534212827175,-2.6666030898342226,72.09876008303783,66.72603130236507,-0.35810258513964754,-1.0638862080330327,-1.763227139514278,-4.104859717697529,30.726549580720818,0.2600002288818324,0.8557893408433337,0.8745004653930657,-0.6239548763478098,2.372955807133941,0.12527279452262619,1.6237281362635052,-1.0074748281839874,50.926035487283464,-14.185636280271318,0.7492276708704385,1,-0.27500057220458984,-0.8700008392333984,-1.702500343322754,-2.685000419616699,-0.3000011444091797,4,-0.0422297291854945,-4.000031789427074,23.690000534057614,-1.71428668742036,23.59000015258789,1.4489822927898441,23.57999992370605,-0.0422297291854945
4416,2018-01-22,23.6200008392334,23.809999465942386,23.520000457763672,23.76000022888184,3620000.0,-0.0025337611980211783,1.41667991226114,0.8749970197649413,79.13279272871635,68.08695019241966,-0.22451761426073347,-0.9493883098252951,-1.6258341398038212,-3.982457325050415,30.689181689623666,0.2899990081787145,0.8869215452907433,0.7490009307861314,-0.772603902822464,2.270605764394727,-0.011801486018168106,1.5098033475904309,-0.8244774736431353,25.000238418427962,-46.35043153554084,0.7608024168042984,1,-0.21500110626220703,-0.8100013732910156,-1.5000009536743164,-2.585000991821289,-0.13000106811523438,0,-0.01778154366516016,-1.1666534212827175,23.68000030517578,-4.000031789427074,23.690000534057614,-1.71428668742036,23.59000015258789,-0.01778154366516016
4417,2018-01-23,23.53000068664551,23.809999465942386,23.28000068664551,23.68000030517578,10855700.0,-0.0038103365533499467,1.5853728885311498,1.0714305177111192,71.80326925686612,69.15818515844234,-0.0872571131954274,-0.7829682913706897,-1.4585353492524966,-3.831860136664478,30.689785998884567,0.529998779296875,0.8237155616772895,0.585000705718997,-0.9122462935292397,2.0822477049672337,-0.16362279390511958,1.3336242053431135,-0.621319263544656,40.32265011167261,-28.20715943883902,0.7486234996241174,1,-0.12500095367431996,-0.7200012207031286,-1.4750008583068883,-2.495000839233402,-0.220001220703125,1,-0.014449644822189245,1.41667991226114,23.6200008392334,-1.1666534212827175,23.68000030517578,-4.000031789427074,23.690000534057614,-0.014449644822189245
4418,2018-01-24,23.290000915527344,23.54999923706055,22.75,23.36000061035156,9443600.0,-0.010199734981494513,2.555576277508352,0.4666658189539947,57.69233026446095,68.9075219069826,0.1952197410953289,-0.46605200052231766,-1.141787254835453,-3.5400272979946017,30.412257743347304,0.7999992370605504,0.7991762391240016,0.2810009002685554,-1.156188371247275,1.7181901717843857,-0.43759373548936153,0.9995955360264723,0.9199981689453125,46.95661692631495,-17.33818338003637,0.7185946357579157,1,0.18999862670898438,-0.48000144958496094,-1.2425012588500977,-2.2550010681152344,0.12999916076660156,2,-0.006869976319067939,1.5853728885311498,23.53000068664551,1.41667991226114,23.6200008392334,-1.1666534212827175,23.68000030517578,-0.006869976319067939
4419,2018-01-25,23.01000022888184,23.61000061035156,22.96999931335449,23.59000015258789,9009500.0,-0.012022356188866823,1.0645175183582294,8.285749318801459,41.52544085164646,66.74426341566665,0.508293261635341,-0.09897824172030312,-0.7867094931644907,-3.2116905808088596,30.66416090708046,0.6400012969970703,0.7427686435704643,-0.05749979019164542,-1.3854330536413855,1.2704334732580946,-0.7214664219165172,0.6064668415332264,1.170798873901365,22.60872305454552,-35.98737601125733,0.6639666317248704,1,0.46999931335448863,-0.20000076293945668,-1.0000004768371618,-1.9750003814697301,0.4799995422363246,3,0.01043023766757356,2.555576277508352,23.290000915527344,1.5853728885311498,23.53000068664551,1.41667991226114,23.6200008392334,0.01043023766757356
4420,2018-01-26,23.38999938964844,23.459999084472656,23.15999984741211,23.229999542236328,6143000.0,0.016514522250618224,1.0,-0.27586184217017623,58.369079037845815,65.33429060872488,0.18541680294655905,-0.3936218696233169,-1.0856680288075182,-3.539695297128606,30.752668506484156,0.44999885559081676,0.73163896874388,0.2554993629455602,-0.9888647786324718,1.4998635045235922,-0.3666827078434558,0.8776814337345762,0.762183731079098,60.377331330016595,3.2482846324731014,0.6221820707890166,1,0.020000457763668322,-0.5799999237060582,-1.4124994277954137,-2.3549995422363317,0.1800003051757777,4,0.002992718967542718,1.0645175183582294,23.01000022888184,2.555576277508352,23.290000915527344,1.5853728885311498,23.53000068664551,0.002992718967542718
4421,2018-01-29,23.45000076293945,23.489999771118164,23.239999771118164,23.3700008392334,6760200.0,0.00256525758258741,2.1250402336532157,0.4999999999999667,56.306312885496496,64.08371281340678,0.07182991534291006,-0.34863414594528663,-1.0619383485401706,-3.5466657879031054,30.824147444364623,0.25,0.7383346243837963,0.23750066757201793,-0.8660036757498268,1.3410050108938627,-0.31425150408890445,0.7892528392329403,0.6741386953735393,66.03784109618564,11.183785920865141,0.5517521716609217,1,-0.12500095367431285,-0.6400012969970668,-1.4725008010864222,-2.41500091552734,0.23999977111816406,0,-0.002985142852680811,1.0,23.38999938964844,1.0645175183582294,23.01000022888184,2.555576277508352,23.290000915527344,-0.002985142852680811
4422,2018-01-30,23.1200008392334,23.3700008392334,22.93000030517578,23.04999923706055,4374000.0,-0.01407249095819163,-1.8387180134006855,0.875020861645561,49.407139356930145,61.76210411292723,0.36846500166165796,0.11733358151185769,-0.6487037133324165,-3.1613430982479045,31.37370555835152,0.5200004577636683,0.7340300440398764,-0.17499933242797994,-0.9177255489003358,0.5677268840443759,-0.5463624406641578,0.19636377580819797,0.9766558299133301,43.02332286510193,-10.081535360453842,0.37136310823617724,1,0.20499897003173828,-0.3100013732910156,-1.1300010681152344,-2.085000991821289,1.1999988555908203,1,0.01600341342794831,2.1250402336532157,23.45000076293945,1.0,23.38999938964844,1.0645175183582294,23.01000022888184,0.01600341342794831
4423,2018-01-31,23.32999992370605,23.540000915527344,23.26000022888184,23.34000015258789,11191500.0,0.009083005054061122,-2.7333519830119677,-0.14285714285720086,53.47986141337942,59.979442875375504,0.1315390936134655,-0.003866420177256913,-0.7774369813777788,-3.3120012131628265,31.563889073087243,0.4200000762939453,0.6214433788588529,-0.021500205993657318,-0.5563207813946249,0.5133203694073103,-0.28891049369413935,0.2459100817068247,0.7397236120577411,58.82344691402328,5.339041911423308,0.26741028770048314,1,-0.005000114440914416,-0.5200004577636683,-1.340000152587887,-2.2950000762939418,1.0100002288818395,2,-0.0008572849476670141,-1.8387180134006855,23.1200008392334,2.1250402336532157,23.45000076293945,1.0,23.38999938964844,-0.0008572849476670141
4424,2018-02-01,22.60000038146973,23.45000076293945,22.53000068664551,23.11000061035156,7988300.0,-0.03129016479312352,-1.8307711268328988,50.998855616994334,42.02899832706212,56.63835823582265,0.7718280963751809,0.7413000005100834,0.026054084147641987,-2.522790410096139,30.812846203102524,0.9200000762939382,0.517248959222087,-0.7369997978210421,-1.336336438955076,-0.13766315668700813,-1.0366681183880573,-0.4373314772540269,1.4433286835787875,6.930661283286556,-44.703394635651264,0.29966832056701626,2,0.5699996948242188,0.2099990844726527,-0.5250005722045934,-1.5650005340576207,1.7700004577636683,3,0.036283171724924124,-2.7333519830119677,23.32999992370605,-1.8387180134006855,23.1200008392334,2.1250402336532157,23.45000076293945,0.036283171724924124
4425,2018-02-02,22.43000030517578,22.59000015258789,21.8700008392334,22.3799991607666,9945300.0,-0.007522127142676305,2.891879352740132,-0.09804141562604153,25.938571662921234,50.727889228512076,0.8335227189121426,0.879193236825067,0.2271762311659451,-2.295882561954457,29.842006167423428,0.7299995422363317,0.3891937667372112,-0.8579998970031752,-1.5799155954840352,-0.13608419852231535,-1.2189577462436034,-0.4970420477627471,1.5527956247366177,33.53290062028802,-14.275073300533542,0.36095784924042934,2,0.4099998474121094,0.37999916076660156,-0.3475003242492676,-1.3950004577636719,0.5100002288818324,4,0.04725811197148255,-1.8307711268328988,22.60000038146973,-2.7333519830119677,23.32999992370605,-1.8387180134006855,23.1200008392334,0.04725811197148255
4426,2018-02-05,21.350000381469727,22.559999465942386,21.309999465942386,22.13999938964844,9355000.0,-0.04814979531930019,-1.873560446450714,-15.799618539004458,20.26667277018214,45.00160072999164,1.7407153474798527,1.9280957314664349,1.2719080979294546,-1.1683497112276768,28.902894025684013,1.25,0.22307514984134968,-1.8554998397827163,-2.9805537623448046,-0.7304459172206279,-2.4180268010637604,-1.292972878501672,2.506027843001931,1.7937618621182994,-42.52945729052002,0.5625269612810434,2,1.109999656677246,1.409998893737793,0.7324995994567871,-0.3150005340576172,2.049999237060547,0,0.10398123061774234,2.891879352740132,22.43000030517578,-1.8307711268328988,22.60000038146973,-2.7333519830119677,23.32999992370605,0.10398123061774234
4427,2018-02-06,21.700000762939453,21.82999992370605,20.51000022888184,20.8700008392334,13422400.0,0.01639346019747623,1.4220216878137752,-1.0506341338574074,26.894873849178467,41.57966112829358,1.2335517478279812,1.5413456408836836,0.872248711586181,-1.4718121286248724,28.435419191247636,1.3199996948242116,0.042710211716226354,-1.4319994926452644,-2.7434485522590606,-0.12055043303146817,-2.0877240224521643,-0.7762749628383645,1.9523451608498625,39.27393611831343,-2.758834594692118,0.6557245298068981,2,0.3599996566772461,0.659998893737793,0.7074990272521973,-0.6650009155273438,1.4899997711181605,1,0.09170505535266149,-1.873560446450714,21.350000381469727,2.891879352740132,22.43000030517578,-1.8307711268328988,22.60000038146973,0.09170505535266149
4428,2018-02-07,21.32999992370605,21.950000762939453,21.209999084472656,21.57999992370605,8684400.0,-0.01705072931911189,-2.0204046679278918,-0.30120484696398325,22.9357766057597,39.51414287875061,1.4486268855282063,1.8635508064658026,1.1882344025308136,-1.0642973037949552,27.7925127211739,0.7400016784667969,-0.1800775147661149,-1.7110003471374533,-3.2500212112199165,-0.1719794830549901,-2.4805107791786867,-0.9414899150962199,2.0081114305925176,27.8911410159677,-11.164593377097038,0.769510432041232,2,0.6950006484985387,1.029999732971195,1.089999675750736,-0.29500007629394176,1.8500003814697301,2,0.14017814260726258,1.4220216878137752,21.700000762939453,-1.873560446450714,21.350000381469727,2.891879352740132,22.43000030517578,0.14017814260726258
4429,2018-02-08,20.739999771118164,21.530000686645508,20.3700008392334,21.440000534057614,11758100.0,-0.02766057921698184,1.636360089645277,2.8000030517577983,20.242912791319355,35.27790218469212,1.8805218950321745,2.386908015340275,1.7297898074838898,-0.4407911587201383,28.208271239949127,1.1599998474121094,-0.37703604064150653,-2.181000518798829,-4.030471701320739,-0.33152933627691894,-3.105736110059784,-1.2562649275378739,2.315300470638732,16.66662370835084,-20.024752325038243,0.9247355912609546,2,1.215001106262207,1.5500001907348633,1.5824999809265137,0.2950000762939453,2.0799999237060547,3,0.17357764808093035,-2.0204046679278918,21.32999992370605,1.4220216878137752,21.700000762939453,-1.873560446450714,21.350000381469727,0.17357764808093035
4430,2018-02-09,21.299999237060547,21.450000762939453,20.540000915527344,21.049999237060547,9943700.0,0.027000938868004143,2.3090719933416564,-0.3571424678884602,28.676457955764164,32.20791830361075,1.1095606587452238,1.772059239072174,1.1304001403842037,-0.9651251489682551,28.610838348041483,0.9099998474121094,-0.5001193969000433,-1.528501033782959,-3.510082593066226,0.4530805255003081,-2.5192918134245907,-0.5377102541413272,1.4330650763935289,42.4657068952002,4.118038709170968,0.990790779641633,2,0.6550016403198242,0.9900007247924805,1.1125006675720215,-0.2649993896484375,1.8200016021728516,4,0.14413153578105575,1.636360089645277,20.739999771118164,-2.0204046679278918,21.32999992370605,1.4220216878137752,21.700000762939453,0.14413153578105575
4431,2018-02-12,21.920000076293945,22.040000915527344,21.38999938964844,21.479999542236328,6651400.0,0.029108021663899475,-1.096776277537321,1.7600021362304688,36.515910543130914,30.77555954652194,0.27905072770720096,1.0549283265943004,0.5115736639333299,-1.541022342313994,27.66502240100709,0.7400016784667969,-0.5474251014600213,-0.8125001907348626,-2.7736803719154537,1.1486799904457285,-1.79309028132516,0.16808989985543477,0.5294966202536493,92.81432133226582,52.45619393306032,0.9805900905902963,2,0.03500080108642578,0.36999988555908203,0.6224994659423828,-0.8850002288818359,1.0799999237060547,0,0.046532867436746894,2.3090719933416564,21.299999237060547,1.636360089645277,20.739999771118164,-2.0204046679278918,21.32999992370605,0.046532867436746894
4432,2018-02-13,22.31999969482422,22.36000061035156,21.63999938964844,21.850000381469727,10983200.0,0.018248157716151958,1.6181808093383674,1.0681789611031398,42.088082775804715,29.509806364569197,-0.2753153553829719,0.5857229933216246,0.11322968734041439,-1.8922285469727527,26.483724863461198,0.7200012207031179,-0.6718023028332958,-0.3495005607604966,-2.276707572538818,1.577706451017825,-1.3131040666496574,0.6141029451286641,-1.9499988555908203,97.98990351115145,56.05125230537965,0.9636035058891607,2,-0.40999889373779297,-0.029999732971191406,0.26000022888183594,-1.2849998474121094,-0.2600002288818324,1,0.04838709401759078,-1.096776277537321,21.920000076293945,2.3090719933416564,21.299999237060547,1.636360089645277,20.739999771118164,0.04838709401759078
4433,2018-02-14,22.26000022888184,22.440000534057614,22.0,22.149999618530273,6607300.0,-0.00268814815245233,-1.1463448673694223,0.23404419373821342,43.654822171201786,29.690453458362494,-0.4280734781255262,0.5702082051235173,0.17937979439071583,-1.7832892007516499,25.193084044910425,0.44000053405761363,-0.8082109240749382,-0.343000030517576,-2.227788324440077,1.541788263404925,-1.2853941774788247,0.5993941164436727,-1.8501993942260775,91.3043318013117,44.98233414521208,0.9423941469612501,2,-0.779999732971195,0.029999732971187854,0.26499938964843395,-1.2250003814697301,-0.7800006866455114,2,0.041778989021263424,1.6181808093383674,22.31999969482422,-1.096776277537321,21.920000076293945,2.3090719933416564,21.299999237060547,0.041778989021263424
4434,2018-02-15,22.739999771118164,22.93000030517578,22.43000030517578,22.54999923706055,6664200.0,0.021563321531934854,-1.3255900604587412,1.727267998335326,44.592349469417464,31.763095436862073,-0.9902623419575534,0.01621937025670306,-0.29263317332212324,-2.208506100097779,23.52536272691189,0.6700000762939418,-0.9006391718509406,0.18449954986572337,-1.6315749925954854,2.000574092326932,-0.723537721364881,1.0925368210963278,-2.248990948486327,92.05018482931222,45.54366468357921,0.9080372712306036,2,-1.0899991989135742,-0.4499998092651367,-0.21500015258789062,-1.7049999237060547,-0.5300006866455078,3,0.019349188148034102,-1.1463448673694223,22.26000022888184,1.6181808093383674,22.31999969482422,-1.096776277537321,21.920000076293945,0.019349188148034102
4435,2018-02-16,22.68000030517578,22.90999984741211,22.43000030517578,22.649999618530273,5159300.0,-0.0026384989686142335,-1.04255422762413,0.1578979069417286,43.594004385950996,34.3550211719475,-0.9957888581848167,-0.0026771690049329777,-0.21454115452388933,-2.0893652586996723,21.767515676591877,0.4799995422363281,-1.0350128196412989,0.17450008392334126,-1.564652877787907,1.9136530456345895,-0.6950763969322828,1.0440765647789654,-2.0426519935913063,83.76624341717401,38.089086139496686,0.8695764808556244,2,-1.0299997329711914,-0.3900003433227539,-0.1550006866455078,-1.6450004577636719,-1.2900009155273402,4,0.006172812511668679,-1.3255900604587412,22.739999771118164,-1.1463448673694223,22.26000022888184,1.6181808093383674,22.31999969482422,0.006172812511668679
4436,2018-02-20,23.20000076293945,23.399999618530273,22.53000068664551,22.71999931335449,6183700.0,0.02292770946943068,-1.023256381310642,15.99968211583699,50.64516079413394,36.99394194360922,-1.3698208271223322,-0.5857900671725211,-0.7051979035669014,-2.547238818901395,19.96423186518847,0.8699989318847621,-1.0644454576382039,0.7155005455017047,-0.9764930613548906,2.4074941523583,-0.13049625792659114,1.5614973489300006,-2.4250933317394967,88.63643013740472,40.862844504928134,0.8459968034282974,2,-1.3150005340576136,-0.9100008010864222,-0.6750011444091761,-2.16500091552734,-2.6800003051757777,1,-0.0034482724601391235,-1.04255422762413,22.68000030517578,-1.3255900604587412,22.739999771118164,-1.1463448673694223,22.26000022888184,-0.0034482724601391235
4437,2018-02-21,23.190000534057614,23.56999969482422,22.959999084472656,23.270000457763672,7041700.0,-0.000431044334179953,-1.259249709484065,-0.16666600439484328,48.83333841959635,39.871448811813295,-1.2585915262591563,-0.6351313376699039,-0.6711680014263699,-2.4788502562304267,18.622950963272277,0.6100006103515625,-1.0294113237312281,0.722500324249264,-0.9316733888493793,2.3766740373479074,-0.10458653230005766,1.5495871807985857,-2.2050857278712357,75.79622709358866,28.205049271573273,0.8270868565493216,2,-1.220000267028805,-0.970000267028805,-0.3800010681152308,-2.1550006866455043,-2.1900005340576136,2,-0.008193209559377634,-1.023256381310642,23.20000076293945,-1.04255422762413,22.68000030517578,-1.3255900604587412,22.739999771118164,-0.008193209559377634
4438,2018-02-22,23.1299991607666,23.84000015258789,22.989999771118164,23.229999542236328,6857200.0,-0.002587381281121237,-3.4736960984595617,1.2500059604701064,54.97184425161818,43.73021897406872,-1.0241044433335027,-0.61949324250849,-0.588628282627397,-2.361015029566296,18.49061432996793,0.8500003814697266,-0.8570169430860339,0.6704990386962884,-0.9684029119557387,2.3094009893483154,-0.14895193662972517,1.4899500140223019,-1.8865758657164378,49.645314279684975,-2.9615360152020926,0.8194509753260132,2,-0.9399986267089844,-0.9949989318847656,-0.11499977111816406,-2.094999313354492,-2.9299983978271484,3,-0.04626025653468946,-1.259249709484065,23.190000534057614,-1.023256381310642,23.20000076293945,-1.04255422762413,22.68000030517578,-0.04626025653468946
4439,2018-02-23,23.25,23.36000061035156,23.01000022888184,23.29999923706055,4075100.0,0.005188103916447417,3.117603500504969,0.4999904632932511,57.765144810316464,46.9622952912412,-0.8388310769828529,-0.7595336880120485,-0.6845539893570489,-2.4207793801607806,18.262653780244232,0.35000038146971946,-0.7167230794601487,0.77849988937378,-0.8807616973881629,2.437761476135723,-0.05113090400719145,1.6081306827547515,-1.6949874820453097,58.15601301867037,3.006873418749457,0.829630793380971,2,-0.6350002288818359,-1.114999771118164,-0.1425004005432129,-2.2150001525878906,-2.8299999237060547,4,-0.07612905194682462,-3.4736960984595617,23.1299991607666,-1.259249709484065,23.190000534057614,-1.023256381310642,23.20000076293945,-0.07612905194682462
4440,2018-02-26,23.459999084472656,23.53000068664551,23.209999084472656,23.31999969482422,3700700.0,0.009032218686995996,1.2857045544338306,-2.8000305180435943,73.92287827011774,51.11862503868418,-0.7936760817807809,-1.0161165059699364,-0.8720547073043186,-2.576692883194376,18.105068266423302,0.3200016021728551,-0.5003708348191971,0.9849989891052253,-0.6826941614574693,2.65269213966792,0.15115241382387978,1.8188455643865709,-1.630788050361982,70.99227305089994,8.718371715489347,0.8338465752813471,2,-0.7199993133544922,-1.3249988555908203,-0.35249948501586914,-2.424999237060547,-2.6599998474121094,0,-0.05328218451753186,3.117603500504969,23.25,-3.4736960984595617,23.1299991607666,-1.259249709484065,23.190000534057614,-0.05328218451753186
4441,2018-02-27,23.3799991607666,23.95000076293945,23.3799991607666,23.540000915527344,7094100.0,-0.0034100565570356345,-6.124941886108649,-1.142874659400545,70.28982936606485,54.252152437601964,-0.5417686308707772,-0.9925166661920137,-0.7584164843235257,-2.4430025116233054,18.08430581698835,0.570001602172848,-0.183799866653235,0.9084991455078111,-0.7508510193999598,2.567849310415582,0.07882406305392564,1.7381742279616965,-1.3094934324386607,42.42417820385877,-21.818910588205696,0.8296750824538847,2,-0.404998779296875,-1.2199983596801758,-0.27249956130981445,-2.1549997329711914,-2.25,1,-0.08511547658468399,1.2857045544338306,23.459999084472656,3.117603500504969,23.25,-3.4736960984595617,23.1299991607666,-0.08511547658468399
4442,2018-02-28,23.489999771118164,23.81999969482422,23.25,23.46999931335449,6577600.0,0.004704902236957853,-1.4782644751463685,-0.12500149009979927,77.83504191741594,58.04995463162575,-0.523391564901015,-1.1313832314626566,-0.8270041941999509,-2.4994053205755975,18.669055504516205,0.5699996948242188,0.07932097307109842,0.9999998092651374,-0.6976020645843661,2.697601683114641,0.15119887234038387,1.848800746189891,-1.1563647379446103,52.08327952364037,-16.06582692690938,0.8488009369247527,2,-0.2999992370605469,-1.3299989700317383,-0.38250017166137695,-1.505000114440918,-2.9799995422363246,2,-0.12643675360977302,-6.124941886108649,23.3799991607666,1.2857045544338306,23.459999084472656,3.117603500504969,23.25,-0.12643675360977302
4443,2018-03-01,23.309999465942386,23.75,23.01000022888184,23.56999969482422,4287400.0,-0.007662848315439064,1.3870928046908293,-12.999713904250804,87.03168286355066,62.765436119862784,-0.19979630668196435,-1.0044571791217045,-0.6058616652453317,-2.2640743804527013,18.851003711214,0.7399997711181605,0.2661644319891572,0.8209995269775412,-0.8745411773308049,2.5165402312858873,-0.026770825176630098,1.6687698791317125,-0.7500732306016076,31.914794320974366,-40.98068613691336,0.847770352154173,3,-0.11999893188476918,-1.1499986648559606,-0.20249986648559926,-1.3249998092651403,-2.70999908447266,3,-0.09909907845847288,-1.4782644751463685,23.489999771118164,-6.124941886108649,23.3799991607666,1.2857045544338306,23.459999084472656,-0.09909907845847288
4444,2018-03-02,23.420000076293945,23.520000457763672,22.770000457763672,23.0,5972100.0,0.004719031011231056,1.4193515638699437,-1.6153834867769725,85.09932415490968,67.37713831641375,-0.2270743151614738,-1.1066122265933487,-0.6900020170051846,-2.3148285636390824,19.591952112959575,0.75,0.39902457666649127,0.8900001525878913,-0.8557554227756086,2.6357557279513912,0.01712236490613961,1.762877940269643,-0.6654634070893515,55.08469918856901,-20.765193071095716,0.8728777876817503,3,-0.17999935150146484,-1.2599992752075195,-0.27500057220458984,-1.4350004196166992,-1.9400005340576172,4,-0.13748929559628054,1.3870928046908293,23.309999465942386,-1.4782644751463685,23.489999771118164,-6.124941886108649,23.3799991607666,-0.13748929559628054
4445,2018-03-05,23.489999771118164,23.60000038146973,23.01000022888184,23.21999931335449,6061300.0,0.002988885337155578,1.4081556391152696,0.6428581159940321,81.7813546338513,70.83671540971568,-0.19008159570498862,-1.1522016722636934,-0.7395648635612275,-2.3285650922380583,19.42412383353944,0.5900001525878906,0.5359972517397047,0.906999874114991,-0.8895943806536053,2.703594128883587,0.0087027467306946,1.8052970014992873,-0.7199993133544922,61.016875181844824,-12.163038602577188,0.8982971273842976,3,-0.12999916076660156,-1.3299989700317383,-0.3450002670288086,-1.505000114440918,-1.4200000762939453,0,-0.13069390058483088,1.4193515638699437,23.420000076293945,1.3870928046908293,23.309999465942386,-1.4782644751463685,23.489999771118164,-0.13069390058483088
4446,2018-03-06,23.56999969482422,23.68000030517578,23.270000457763672,23.54999923706055,7222900.0,0.0034057013403814285,2.416641500437098,0.07407564390566411,79.06974681073821,74.19631634206478,-0.23700092101726966,-1.1144981342185218,-0.7958426498185744,-2.3522234796853496,18.593273786233112,0.4099998474121094,0.6429998986759173,0.8759998321533189,-0.8735431337485373,2.625542798055175,0.0012283492023925646,1.7507713151042452,-0.7999992370605469,76.19045889024927,5.894839630895532,0.8747714829509277,3,-0.20999908447265625,-1.409998893737793,-0.46000003814697266,-1.5850000381469727,-1.1499996185302734,1,-0.11752229502030676,1.4081556391152696,23.489999771118164,1.4193515638699437,23.420000076293945,1.3870928046908293,23.309999465942386,-0.11752229502030676
4447,2018-03-07,23.690000534057614,23.85000038146973,23.32999992370605,23.5,14781100.0,0.005091253321473088,1.0392165662504156,9.499809269503704,82.35290563901289,77.23865649621975,-0.3113609852449599,-1.136013068972158,-0.881855965416932,-2.414612993230058,16.9896847096726,0.520000457763679,0.7741832380479963,0.8965006828308084,-0.8413295416298432,2.63433090729146,0.027585570600482612,1.7654157950611342,-0.7548000335693317,85.18519826713772,16.82218973619274,0.8689151122303252,3,-0.32999992370605113,-1.5299997329711879,-0.6225008964538539,-1.7050008773803675,-1.6800003051757741,2,-0.10806252915067094,2.416641500437098,23.56999969482422,1.4081556391152696,23.489999771118164,1.4193515638699437,23.420000076293945,-0.10806252915067094
4448,2018-03-08,24.31999969482422,24.420000076293945,23.6200008392334,23.899999618530273,17008200.0,0.02659346334167001,1.5806392070362612,2.210520503940211,83.474538943411,80.09525584434137,-0.8435110313649261,-1.6132349962616352,-1.468556723277004,-2.979239770609926,15.805422778166678,0.7999992370605469,0.8371636958624258,1.376999855041504,-0.34509316622913744,3.0990928763121453,0.515953344406185,2.238046365676823,-1.2427271575927747,93.93936941883652,27.392323537329162,0.8610465106353201,3,-0.7249994277954102,-1.9249992370605469,-1.252500057220459,-2.3350000381469727,-2.5599994659423793,3,-0.15666116421675869,1.0392165662504156,23.690000534057614,2.416641500437098,23.56999969482422,1.4081556391152696,23.489999771118164,-0.15666116421675869
4449,2018-03-09,24.34000015258789,25.18000030517578,23.85000038146973,24.209999084472656,17310000.0,0.000822387253891721,-2.129417202969204,0.3095262964291715,85.77580466148746,81.41224766560468,-0.7740327975340762,-1.4226436187820966,-1.4386532027492152,-2.932928194811236,14.12698314357406,1.3299999237060511,0.9215647932094413,1.2170002937316902,-0.272402356586511,2.7064029440498913,0.47229896857259135,1.961701618890789,-1.0478912091064458,61.29031690991946,-2.951441826064631,0.7447013251590998,3,-0.36499977111816406,-1.5649995803833008,-1.2725005149841309,-2.3550004959106445,-2.0900001525878906,4,-0.1536565220900591,1.5806392070362612,24.31999969482422,1.0392165662504156,23.690000534057614,2.416641500437098,23.56999969482422,-0.1536565220900591
4450,2018-03-12,24.3700008392334,24.6299991607666,23.670000076293945,24.559999465942386,17785100.0,0.0012325672332551552,4.818211243020796,-1.4615158895507772,81.967149895409,82.70972772442069,-0.7390990163346842,-1.2762909306616628,-1.4241423224925285,-2.8956095073614954,12.240955592810469,0.9599990844726562,0.9768278185927244,1.0935009002685554,-0.22817713173294152,2.4151789322700523,0.4326618842678087,1.754339916269302,-0.75,57.59164760982235,-3.4171096666684804,0.6608390160007476,3,-0.3950004577636719,-1.5950002670288086,-1.3800010681152344,-2.215001106262207,-2.3500003814697266,0,-0.11858847753277224,-2.129417202969204,24.34000015258789,1.5806392070362612,24.31999969482422,1.0392165662504156,23.690000534057614,-0.11858847753277224
4451,2018-03-13,22.940000534057614,24.540000915527344,22.79999923706055,24.10000038146973,22302700.0,-0.058678713825631834,-1.416664900606119,6.105306483024398,46.153850668275474,79.18959536340506,0.695011750805488,0.24669132324965304,0.03982861564357876,-1.407358816343308,10.82820393916011,1.7400016784667933,0.9745446085648339,-0.38749942779541513,-1.5589650704564875,0.7839662148656572,-0.9732322491259531,0.19823339353512281,2.2399997711181676,5.882404796899228,-51.055893307470974,0.5857328213305362,3,1.034999847412113,-0.1649999618530238,-0.11500072479247692,-0.7700004577636683,-1.8999996185302699,1,-0.03792505749691499,4.818211243020796,24.3700008392334,-2.129417202969204,24.34000015258789,1.5806392070362612,24.31999969482422,-0.03792505749691499
4452,2018-03-14,23.399999618530273,23.459999084472656,22.46999931335449,23.0,19368200.0,0.02005226999841292,2.8077020419691365,-0.3448273027127084,53.698634861510875,75.48592336317843,0.2468639571971245,-0.13517902094070422,-0.3666142761342215,-1.8072783191375237,9.705022500127699,0.9899997711181676,0.8866491133767447,0.01849966049194407,-1.0526979223526745,1.0896972433365626,-0.5170991309303652,0.5540984519142533,1.7324006652832047,34.31734187487384,-22.570913190053254,0.5355987914223095,3,0.4250001907348633,-0.6249990463256836,-0.7899999618530273,-1.2299995422363281,-2.8599987030029297,2,-0.04188032300053002,-1.416664900606119,22.940000534057614,4.818211243020796,24.3700008392334,-2.129417202969204,24.34000015258789,-0.04188032300053002
4453,2018-03-15,23.190000534057614,23.770000457763672,23.020000457763672,23.520000457763672,10865800.0,-0.008974319995559421,-1.2388057152129541,-0.825000596047025,49.19786805328537,71.49687268522017,0.4895304785348209,0.15606737628381495,-0.12792872313343295,-1.5371721470714306,8.78983986167962,0.75,0.8238154038327998,-0.2379994392395055,-1.1767691380971748,0.7007702596181637,-0.7073842886683401,0.23138541018932912,1.8359037109375045,26.5683010034339,-28.913729604046896,0.46938484942883474,3,0.6349992752075231,-0.4149999618530238,-0.980000495910641,-0.8250007629394496,-2.8299999237060547,3,-0.05088401371284079,2.8077020419691365,23.399999618530273,-1.416664900606119,22.940000534057614,4.818211243020796,24.3700008392334,-0.05088401371284079
4454,2018-03-16,23.18000030517578,23.45000076293945,23.04999923706055,23.35000038146973,6957900.0,-0.00043123021352009516,1.162165505935968,0.5151518654451979,46.04521600448281,67.52619061529033,0.5161893921415697,0.21156873419911193,-0.11101089770468064,-1.4665127624144745,8.591029595209529,0.40000152587889914,0.719678611633924,-0.26999969482421804,-1.1602510057985533,0.6202516161501173,-0.7151253503113857,0.1751259606629496,1.7436677425537113,32.870418610072676,-19.79665404730258,0.44512565548716804,3,0.6449995040893555,-0.4049997329711914,-0.9875001907348633,-0.8150005340576172,-2.530000686645508,4,-0.061259709128514306,-1.2388057152129541,23.190000534057614,2.8077020419691365,23.399999618530273,-1.416664900606119,22.940000534057614,-0.061259709128514306
4455,2018-03-19,22.81999969482422,23.28000068664551,22.54999923706055,22.93000030517578,11467700.0,-0.015530655979809405,-1.2461530335575441,0.6470621234390467,42.67016713260212,63.48179287327521,0.8617813344522602,0.6140797067042172,0.23510296277513731,-1.048288578940621,8.222207292963194,0.7300014495849609,0.5903637763908733,-0.6370002746582024,-1.5036478989550304,0.22964734963862554,-1.0703240868066146,-0.2036764625097902,2.0055216035302728,16.908217901973554,-35.52382834734213,0.4333238121484132,3,1.005000114440918,0.04000091552734375,-0.6974992752075195,-0.5299997329711914,-2.440000534057617,0,-0.024978076356131584,1.162165505935968,23.18000030517578,-1.2388057152129541,23.190000534057614,2.8077020419691365,23.399999618530273,-0.024978076356131584
4456,2018-03-20,23.1200008392334,23.270000457763672,22.79999923706055,22.899999618530273,7531100.0,0.013146413164818016,-1.2380904805587807,-2.0,45.386549441684636,59.374419962460976,0.5489645148356708,0.32441056714075955,-0.06236766396531834,-1.289486957099232,8.555101936780233,0.47000122070312145,0.48336269389771047,-0.3329991340637193,-1.2053608190203846,0.539362550892946,-0.769179976542052,0.10318170841461338,1.6112995797210914,50.00007335949835,-2.3738048304672574,0.4361808424783333,3,0.7049989700317383,0.16499900817871094,-0.9975004196166992,-0.8300008773803711,-2.2300014495849574,1,-0.04757786944380582,-1.2461530335575441,22.81999969482422,1.162165505935968,23.18000030517578,-1.2388057152129541,23.190000534057614,-0.04757786944380582
4457,2018-03-21,23.0,23.3799991607666,22.920000076293945,23.040000915527344,5938400.0,-0.00519034752930303,-3.5999732972210037,-0.1818213344430573,46.07595878005094,55.21902216653208,0.6266999465527725,0.4526550631558024,0.053340997446685634,-1.1077504065597275,8.949304796376152,0.45999908447265625,0.3982106427430452,-0.44349994659423686,-1.3319114302254178,0.4449115370369441,-0.8877056884098273,0.0007057952213536112,1.6408483747304885,36.885271531130215,-17.329819820615114,0.4442057418155907,3,0.8249998092651367,0.4099998474121094,-0.8774995803833008,-0.7100000381469727,-2.6499996185302734,2,-0.08521735149881116,-1.2380904805587807,23.1200008392334,-1.2461530335575441,22.81999969482422,1.162165505935968,23.18000030517578,-0.08521735149881116
4458,2018-03-22,22.059999465942386,22.95000076293945,22.049999237060547,22.63999938964844,6817200.0,-0.040869588437287496,-2.0000031789123196,14.49966622162884,35.7740599130601,49.66327275004014,1.354886913859982,1.3790904480948178,0.978682743120789,-0.11101314045186683,9.37593162192576,0.9500007629394531,0.2984610395281244,-1.3300004959106424,-2.4067990598887263,-0.25320193193255847,-1.8683997778996826,-0.7916012139216022,2.4940149463330634,0.7143012844619206,-51.185272041567465,0.5383992819890412,3,1.2799997329711879,1.5300006866455043,0.0400009155273402,0.23000049591064098,-2.0,3,-0.06890292779751472,-3.5999732972210037,23.0,-1.2380904805587807,23.1200008392334,-1.2461530335575441,22.81999969482422,-0.06890292779751472
4459,2018-03-23,21.479999542236328,22.36000061035156,21.46999931335449,22.15999984741211,6876500.0,-0.026291928275043674,-1.542858077067674,1.1724144734894948,31.001898333684892,44.00046702095969,1.6612277744871378,1.918025522338013,1.5373043827838657,0.5222881459852786,10.046762433452757,0.8900012969970703,0.15490546023484697,-1.821500396728517,-3.1964230535138576,-0.4465777399431765,-2.508961725121189,-1.134039068335845,2.923773959526226,0.5235722345940994,-48.14807481294637,0.6874613283926705,3,1.5250005722045898,1.8450002670288086,0.4050006866455078,0.8100004196166992,-1.1599998474121094,4,-0.052141478387022544,-2.0000031789123196,22.059999465942386,-3.5999732972210037,23.0,-1.2380904805587807,23.1200008392334,-0.052141478387022544
4460,2018-03-26,22.209999084472656,22.3700008392334,21.75,21.96999931335449,6215800.0,0.03398508183396021,1.2142757396893082,-0.3529406814841462,38.55218811972752,43.1558378488988,0.6622533492241871,1.1484596730213283,0.7936460544692849,-0.14627087876418798,10.511307214691842,0.8900012969970703,-0.042221681787090404,-1.029000854492189,-2.484848274122008,0.4268465651376303,-1.7569245643070985,-0.3010771446772793,1.9590724822172518,38.74344660921331,-6.1809263279973194,0.7279237098149101,3,0.4100008010864258,1.1150007247924805,-0.23999881744384766,0.0800008773803711,-1.6499996185302699,0,-0.07023861009670196,-1.542858077067674,21.479999542236328,-2.0000031789123196,22.059999465942386,-3.5999732972210037,23.0,-0.07023861009670196
4461,2018-03-27,21.38999938964844,22.3700008392334,21.239999771118164,22.31999969482422,7224900.0,-0.03692029394983132,1.194171305400931,-3.875004967058396,32.680717657018064,40.82051371506627,1.3849004437654067,1.9096375950919828,1.5679326977631511,0.7271927195541146,10.627934490780344,1.1300010681152344,-0.2854319790305553,-1.7495005607604952,-3.4208380595304533,-0.07816306199053713,-2.5851693101454742,-0.9138318113755162,2.563146396774634,7.009329967842616,-31.46646318047285,0.8356687493849786,3,1.115000724792477,1.8200006484985316,0.5800008773803675,0.9000005722045863,-0.5900001525878942,1,-0.047218338368472446,1.2142757396893082,22.209999084472656,-1.542858077067674,21.479999542236328,-2.0000031789123196,22.059999465942386,-0.047218338368472446
4462,2018-03-28,20.520000457763672,21.38999938964844,20.399999618530273,21.18000030517578,10366000.0,-0.04067316300653101,-1.1999957614546766,0.7096770224041636,22.383730762257386,37.84116512717427,2.0153443304098886,2.683297147361266,2.3895484772867057,1.6490133908818478,11.226030789429513,0.9899997711181676,-0.5459930951900418,-2.4709995269775398,-4.500590389914652,-0.4414086640404271,-3.485794958446096,-1.4562040955089834,3.161830727128912,4.705913152097902,-25.64892590076034,1.0147954314685568,3,1.4049997329711914,2.2699995040893555,1.5674996376037598,1.7699995040893555,0.7299995422363281,2,0.018031136629179878,1.194171305400931,21.38999938964844,1.2142757396893082,22.209999084472656,-1.542858077067674,21.479999542236328,0.018031136629179878
4463,2018-03-29,21.0,21.100000381469727,20.5,20.63999938964844,8751900.0,0.02339179003549785,1.1428532503184583,-0.5454555963355725,27.247955836824545,35.75258066410114,1.3321096167016364,2.130602018793425,1.8654234769267148,1.2243125416859968,12.257593659483192,0.6000003814697266,-0.6177621078555902,-1.8755000114440925,-4.083709621081908,0.33270959819372337,-2.9796048162629987,-0.7713952066251863,2.2880113969291074,30.45685328334857,3.8492826638092197,1.1041048048189073,3,0.8899993896484375,1.7899999618530273,1.0950002670288086,1.2899999618530273,-0.20000076293945312,3,-0.03095236278715585,-1.1999957614546766,20.520000457763672,1.194171305400931,21.38999938964844,1.2142757396893082,22.209999084472656,-0.03095236278715585
4464,2018-04-02,20.200000762939453,20.8799991607666,20.049999237060547,20.84000015258789,7141200.0,-0.03809520176478798,1.3055636500426506,-1.7777730682829829,24.29099418505521,33.71045033659592,1.8606044560274704,2.821666456319271,2.6078676190671644,2.0718474816074135,13.855394837805758,0.9500007629394531,-0.7893510120323128,-2.5144992828369155,-5.006815774933411,-0.022182790740419733,-3.760657528885165,-1.2683410367886658,2.7414492205817957,6.465578546946642,-15.552571102891743,1.246158246048248,4,1.514998435974121,2.414999008178711,1.9624996185302734,2.089999198913574,0.879999160766598,0,-0.006930757015312761,1.1428532503184583,21.0,-1.1999957614546766,20.520000457763672,1.194171305400931,21.38999938964844,-0.006930757015312761
4465,2018-04-03,20.420000076293945,20.65999984741211,20.1299991607666,20.540000915527344,8575200.0,0.010891054705211678,1.9444588673487229,0.18750149011754047,31.739121060287204,32.194069405329536,1.4129502088770138,2.4874085484441792,2.3320053472472004,1.8741612583642961,15.418587495097801,0.5300006866455078,-0.9374077210389267,-2.1409999847412102,-4.8044912625993526,0.5224912931169321,-3.4727456236702814,-0.8092543458121391,2.116646802722805,15.94830102215729,-7.775858431028466,1.3317456389290712,4,1.294999122619629,2.1949996948242188,1.9549999237060547,1.869999885559082,0.8700008392333984,1,-0.004897178310289019,1.3055636500426506,20.200000762939453,1.1428532503184583,21.0,-1.1999957614546766,20.520000457763672,-0.004897178310289019
4466,2018-04-04,20.799999237060547,20.850000381469727,19.790000915527344,19.899999618530273,7086500.0,0.018609165492009527,1.1199948883154138,-7.4999443693872685,30.938407441682514,30.512119256621936,0.7479000697943121,1.9913449163115686,1.9013413363231706,1.520029117181494,17.034494554661663,1.0599994659423828,-1.0788281809608868,-1.6225008010864244,-4.352327516372583,1.107325914199734,-2.9874141587295036,-0.25758744344334517,1.3885169720823356,63.12495529647365,39.05780331571035,1.3649133576430792,4,0.5700016021728516,1.6850013732910156,1.6375007629394531,1.4900007247924805,0.6400012969970668,2,-0.011538450957754853,1.9444588673487229,20.420000076293945,1.3055636500426506,20.200000762939453,1.1428532503184583,21.0,-0.011538450957754853
4467,2018-04-05,21.1299991607666,21.59000015258789,21.040000915527344,21.549999237060547,11740800.0,0.015865381529345246,1.1999885559518586,-0.4666669492369543,35.15848861004828,30.443722445176174,0.1394048526660825,1.538607713873816,1.526368008766493,1.2177584033249111,18.025943749472496,0.7900009155273438,-1.1828332042535088,-1.1645008087158217,-3.8841409421433184,1.555139324711675,-2.52432087542957,0.1953192579979266,0.6747546013977939,74.44437851137734,48.599504527233876,1.3598200667137474,4,-0.04999828338623047,1.355001449584961,1.4375014305114746,1.1600008010864258,-0.10999870300292969,3,-0.015617602310121548,1.1199948883154138,20.799999237060547,1.9444588673487229,20.420000076293945,1.3055636500426506,20.200000762939453,-0.015617602310121548
4468,2018-04-06,20.51000022888184,21.1299991607666,20.459999084472656,20.82999992370605,8925100.0,-0.02934211815000698,-2.190461485363439,0.7619038968941843,32.31787403562021,30.589941967613434,0.5771029466004585,1.9589734557186098,2.1009989345655917,1.8624821442150719,18.44083811809711,0.6700000762939453,-1.352485767455203,-1.5939997673034618,-4.2492462937995334,1.0612467591926098,-2.9216230305514976,-0.266376504055426,1.0799999237060511,39.99997880722862,14.422345564362082,1.3276232632480367,4,0.5700006484985316,1.975000381469723,2.165000438690182,1.7799997329711879,1.4200000762939418,4,0.0360799494324775,1.1999885559518586,21.1299991607666,1.1199948883154138,20.799999237060547,1.9444588673487229,20.420000076293945,0.0360799494324775
4469,2018-04-09,20.600000381469727,21.18000030517578,20.56999969482422,20.700000762939453,5721200.0,0.004388110754925734,-6.624924004911369,0.3125014901175474,34.752745417317826,30.16778166734569,0.39017909841144416,1.6594989896324428,1.9747678355659772,1.797981158273636,17.974149573531857,0.6700000762939418,-1.5350907232115816,-1.3169996261596673,-3.8323012311979525,1.198301978878618,-2.5746504286788117,-0.05934882364052285,0.9899997711181641,44.999989403614215,17.56871628099376,1.2576508025191435,4,0.48000049591064453,1.885000228881836,2.075000286102295,1.6899995803833008,1.1000003814697266,0,0.009708682130449064,-2.190461485363439,20.51000022888184,1.1999885559518586,21.1299991607666,1.1199948883154138,20.799999237060547,0.009708682130449064
4470,2018-04-10,21.479999542236328,21.63999938964844,21.049999237060547,21.299999237060547,8781800.0,0.042718405071399124,1.3600006103515432,-1.7999961853172863,39.567414990071335,30.93297025990717,-0.6752723022763014,0.5817116093246497,1.0557660089290408,0.9488571889193942,17.560653673659164,1.0399990081787145,-1.5751343723362332,-0.29250040054321147,-2.5313053558490957,1.9463045547626727,-1.4119028781961553,0.8269020771097324,-1.6899986267089844,91.3513524659459,64.0164793434036,1.1194024776529425,4,-0.7649993896484375,1.0050010681152344,1.220001220703125,0.8100004196166992,0.3900012969970703,1,-0.018621956566793885,-6.624924004911369,20.600000381469727,-2.190461485363439,20.51000022888184,1.1999885559518586,21.1299991607666,-0.018621956566793885
4471,2018-04-11,22.06999969482422,22.399999618530273,21.399999618530273,21.399999618530273,10306700.0,0.027467419234705748,-1.9850742869506053,3.7222163353537066,44.41776138937507,33.38119588514247,-1.294836448403636,-0.08095955637377017,0.43088057377375577,0.3936361455766715,18.175863022103034,1.0,-1.5201468801067115,0.34099979400634695,-1.835224828269773,2.517224416282467,-0.7471125171317148,1.4291121051444087,-2.242998809814452,82.98969933704906,54.51394016044035,1.0881123111380604,4,-0.9749994277954102,0.41500091552734375,0.6900010108947754,0.2200002670288086,-0.4400005340576172,2,-0.03534203851755369,1.3600006103515432,21.479999542236328,-6.624924004911369,20.600000381469727,-2.190461485363439,20.51000022888184,-0.03534203851755369
4472,2018-04-12,22.420000076293945,22.43000030517578,22.1200008392334,22.309999465942386,7179700.0,0.015858649130466862,3.7691833680565745,0.1641799967546556,52.32558712622467,36.167599361742475,-1.5052744894259575,-0.5356041768953048,0.0599811972960822,0.08160156859112533,19.275599210802053,0.3600006103515625,-1.554070678004397,0.7400001525878892,-1.3187680464306588,2.798768351606437,-0.28938394692138303,1.7693842520971614,-2.4900792419433593,99.49237448298297,64.7164165985179,1.0293840995092738,4,-1.3099994659423828,0.06500053405761719,0.34000062942504883,-0.13000011444091797,-1.0,3,-0.043710951779725726,-1.9850742869506053,22.06999969482422,1.3600006103515432,21.479999542236328,-6.624924004911369,20.600000381469727,-0.043710951779725726
4473,2018-04-13,22.01000022888184,22.65999984741211,21.729999542236328,22.6299991607666,8148100.0,-0.018287236664446982,1.7352937876560939,-5.636322652240405,53.50066782451474,39.41311865501576,-1.0470477732546364,-0.2303498285264567,0.4371169897316811,0.5245347609371898,20.182424548999002,0.9300003051757812,-1.4803420425338274,0.38900032043457244,-1.551817693988653,2.329818334857798,-0.5814086867770385,1.3594093276461834,-1.9300746262817405,68.89954205384032,28.560256902827618,0.9704090072116123,4,-0.7849998474121129,0.475000381469723,0.7500004768371547,0.27999973297118785,-0.5699996948242259,4,-0.04497954388110703,3.7691833680565745,22.420000076293945,-1.9850742869506053,22.06999969482422,1.3600006103515432,21.479999542236328,-0.04497954388110703
4474,2018-04-16,21.76000022888184,22.21999931335449,21.6299991607666,22.190000534057614,5774000.0,-0.011358473303055505,1.4081743869210013,0.6935500741406074,46.826521797729974,41.08949651473163,-0.6174188759143178,-0.09716916664240927,0.6742039949366472,0.8058696884640533,21.174411861422413,0.5900001525878871,-1.2462827574482738,0.21000032424927184,-1.5894263695687805,2.009427018067324,-0.6897130226597525,1.1097136711582962,-1.4736686866967794,44.09942376768761,3.4112870720122785,0.899713346909026,4,-0.5349998474121129,0.725000381469723,1.2350001335144007,0.6350002288818324,0.15999984741210582,0,0.007812503423979766,1.7352937876560939,22.01000022888184,3.7691833680565745,22.420000076293945,-1.9850742869506053,22.06999969482422,0.007812503423979766
4475,2018-04-17,22.25,22.25,21.899999618530273,21.950000762939453,4744000.0,0.022518371597615605,1.3333418104599266,-0.6976721491811829,56.3609564288987,43.914224179977865,-0.9169627092660839,-0.6662187819523417,0.1821992802414627,0.32961500685355105,22.660626499776697,0.4899997711181605,-1.052146703158094,0.7285000801086419,-1.0030069428016368,2.4600071030189206,-0.13725343134649748,1.5942535915637812,-1.7737749933967777,67.4603354813708,21.582106416545898,0.8657535114551391,4,-0.6900005340576172,-0.039999961853027344,1.1250004768371582,0.5250005722045898,-0.20000076293945312,1,-0.024719066834181902,1.4081743869210013,21.76000022888184,1.7352937876560939,22.01000022888184,3.7691833680565745,22.420000076293945,-0.024719066834181902
4476,2018-04-18,22.020000457763672,22.5,21.989999771118164,22.399999618530273,4904000.0,-0.010337058078037198,-1.3181800448226384,-1.2666670905229964,62.2549117383066,46.92493786089546,-0.5539617186640271,-0.551109563543644,0.4422968788592172,0.545177255474961,24.095339140396877,0.5100002288818359,-0.7360375574537343,0.5535005569457994,-1.0275617950655302,2.134562908957129,-0.23703061905986544,1.3440317329514642,-1.369073463895738,37.864178349940836,-12.675881631269021,0.7905311760056652,4,-0.46000099182128906,0.14500045776367188,1.3550000190734863,0.755000114440918,-0.06999969482421875,2,-0.006811971635422354,1.3333418104599266,22.25,1.4081743869210013,21.76000022888184,1.7352937876560939,22.01000022888184,-0.006811971635422354
4477,2018-04-19,21.040000915527344,21.84000015258789,20.979999542236328,21.549999237060547,10528000.0,-0.04450497374493956,-1.7301560390188373,1.3421038101882758,50.30212194132507,48.923187628196,0.46033854717115474,0.2893584690694908,1.4303440692140725,1.4961123646951044,26.068039888380834,1.0400009155273438,-0.544721525201961,-0.3284990310668938,-1.743609238730233,1.0866111765964455,-1.0360541348985635,0.3790560727647758,-0.22834809337587458,3.5715096661686365,-47.4637776158938,0.7075551038316691,4,0.5749988555908203,0.7399997711181641,2.3349995613098145,1.734999656677246,1.4499988555908203,3,0.028041740473682353,-1.3181800448226384,22.020000457763672,1.3333418104599266,22.25,1.4081743869210013,21.76000022888184,0.028041740473682353
4478,2018-04-20,20.540000915527344,21.3700008392334,20.489999771118164,21.149999618530273,8796100.0,-0.02376425752106337,-1.4788727853967145,1.1960798246729447,52.689876378377186,50.916202179424815,1.0784524765700247,0.7058337538775099,1.944675656580646,1.9643244136320384,27.21433491192602,0.8800010681152344,-0.37790680571086455,-0.7524991035461426,-2.1744895212918927,0.6694913141996075,-1.4634943124190194,-0.04150389467326576,2.1199989318847656,2.4876188415657716,-51.947092343683586,0.7109952088728753,4,1.034998893737793,1.239999771118164,2.7599992752075195,2.234999656677246,1.3999996185302699,4,0.04284318994851466,-1.7301560390188373,21.040000915527344,-1.3181800448226384,22.020000457763672,1.3333418104599266,22.25,0.04284318994851466
4479,2018-04-23,20.36000061035156,20.780000686645508,20.350000381469727,20.61000061035156,5940300.0,-0.00876340297724687,-2.1851820455220605,0.4098369369791911,49.52229700773901,52.02230018138789,1.3642992818935333,0.8407289592845721,2.156231794503352,2.117873560875406,27.829876711536606,0.43000030517578125,-0.2671491786043667,-0.8764994621276898,-2.3545101272464493,0.6015112029910696,-1.6155047946870695,-0.1374941295683101,2.2565992355346722,0.46512700726284223,-56.40732507888051,0.7390053325593792,4,1.144999504089359,1.2600002288818395,2.9399995803833043,2.414999961853031,1.6299991607666051,0,0.0530451813030377,-1.4788727853967145,20.540000915527344,-1.7301560390188373,21.040000915527344,-1.3181800448226384,22.020000457763672,0.0530451813030377
4480,2018-04-24,20.649999618530273,21.34000015258789,20.520000457763672,20.649999618530273,10595000.0,0.01424356579003594,-5.3077306806344176,-0.0,48.78837077521284,52.50792344648097,1.0551428743770224,0.4509887796499683,1.8837558271977848,1.8045975531199865,28.20002864465017,0.9799995422363317,-0.05665009105930352,-0.508500480651854,-1.9339127969136172,0.9169118356099091,-1.2212066387827356,0.20420567747902751,1.875936248779297,13.95345536226767,-40.38782888242954,0.7127061581308815,4,0.8550004959106445,0.9350004196166992,2.65000057220459,2.1250009536743164,0.8900012969970703,1,0.06150123395760443,-2.1851820455220605,20.36000061035156,-1.4788727853967145,20.540000915527344,-1.7301560390188373,21.040000915527344,0.06150123395760443
4481,2018-04-25,20.3799991607666,20.68000030517578,20.18000030517578,20.57999992370605,5170800.0,-0.013075082941957361,1.4999904632932155,-100.0,43.88254212037522,51.569807334719926,1.1848007707171604,0.6761072572188418,2.1485156459322994,2.0664398586930233,28.18007762925903,0.5,0.12489812291263647,-0.7280009269714363,-2.189976378952423,0.7339745250095504,-1.4589886529619314,0.00298679901905885,2.0588992871093765,12.048124938240964,-38.10821113144782,0.7309877259904938,4,1.0400009155273438,1.205000877380371,2.962501049041748,2.3950014114379883,1.7900009155273438,2,0.08194308857032984,-5.3077306806344176,20.649999618530273,-2.1851820455220605,20.36000061035156,-1.4788727853967145,20.540000915527344,0.08194308857032984
4482,2018-04-26,20.88999938964844,20.90999984741211,20.5,20.63999938964844,5420900.0,0.025024546117923263,1.8275762279340884,-1.24999523164663,53.156139969007164,51.531526461885754,0.48606076721122093,0.20579910723582984,1.6261978184732193,1.549088534510581,27.31275546380541,0.5300006866455078,0.2239801475187484,-0.23650064468383292,-1.6763437526913165,1.2033424633236507,-0.9564221986875729,0.4834209093199071,1.413365169665525,59.663761834772686,7.883043007287945,0.7199215540037416,4,0.4500007629394496,0.6950006484985316,2.665000438690182,1.8850011825561488,1.2000007629394496,3,0.050742049031187175,1.4999904632932155,20.3799991607666,-5.3077306806344176,20.649999618530273,-2.1851820455220605,20.36000061035156,0.050742049031187175
4483,2018-04-27,20.350000381469727,21.059999465942386,20.32999992370605,21.059999465942386,5506800.0,-0.02584964212331664,1.0563393902923883,-2.839996337890639,48.068005407792484,51.669469085226034,0.8558250305594512,0.7321422761781449,2.149284688270029,2.0810764910873267,26.455639043256614,0.7299995422363352,0.2200310355696118,-0.7439996719360344,-2.2246309961366393,0.7366316522645704,-1.4843153340363386,-0.003684009835730251,1.8259623225959487,14.655180918618685,-36.41420551179678,0.7403156621003031,4,0.9899997711181641,1.0200004577636719,3.2674994468688965,2.4250001907348633,1.6800003051757812,4,0.10515967319573494,1.8275762279340884,20.88999938964844,1.4999904632932155,20.3799991607666,-5.3077306806344176,20.649999618530273,0.10515967319573494
4484,2018-04-30,20.059999465942386,20.530000686645508,19.96999931335449,20.40999984741211,5808800.0,-0.014250658972537855,-1.1132099916148595,0.4929589194184385,37.925167695867415,49.62104811488923,0.9826582265588542,1.0657588770068749,2.4031807504125346,2.3593826432663185,25.314719291040245,0.5600013732910192,0.09183310286482538,-1.0270005226135233,-2.5266300050511354,0.4726289598240889,-1.7768152638323294,-0.27718578139471717,1.9962054941898941,6.569350179249396,-37.77687349195281,0.7498147412188065,4,1.1750001907348597,1.1650009155273402,3.405000209808346,2.7150011062622035,2.0500011444091726,0,0.09371889921069387,1.0563393902923883,20.350000381469727,1.8275762279340884,20.88999938964844,1.4999904632932155,20.3799991607666,0.09371889921069387
4485,2018-05-01,20.31999969482422,20.350000381469727,19.799999237060547,19.8799991607666,4686700.0,0.012961128404976208,1.1999961853172862,-1.2571430128446295,34.23423206696822,46.507639262518296,0.4694662219980472,0.8410013184490026,2.111286747706579,2.0943499699960952,24.166139784948797,0.5500011444091797,-0.024002336870392327,-0.7620002746582024,-2.27162702118191,0.7476264718655052,-1.5168136479200562,-0.007186901396348588,1.56930881356584,41.269870103526515,1.736943191732209,0.7548133732618532,5,0.5,0.9050006866455078,2.8450002670288086,2.455000877380371,1.8800010681152344,1,0.08218504435899754,-1.1132099916148595,20.059999465942386,1.0563393902923883,20.350000381469727,1.8275762279340884,20.88999938964844,0.08218504435899754
4486,2018-05-02,20.559999465942386,20.6299991607666,20.21999931335449,20.309999465942386,4952400.0,0.01181101253556105,1.1025666105873253,0.5681811285421372,32.904401839189475,44.574559251169894,0.0006547156611098615,0.6135568449517379,1.824760706818676,1.8530573172984042,22.536451892041736,0.4099998474121129,-0.06492578354244927,-0.510000514984128,-2.032823479346284,1.012822449378028,-1.271411997165206,0.25141096719695,1.1203781153147219,60.317467525881774,27.197113044788722,0.7614114821810787,5,0.02500057220458629,0.6650009155273402,2.412500381469723,2.2150011062622035,1.1900005340576136,2,0.04766544139304707,1.1999961853172862,20.31999969482422,-1.1132099916148595,20.059999465942386,1.0563393902923883,20.350000381469727,0.04766544139304707
4487,2018-05-03,20.799999237060547,20.88999938964844,19.43000030517578,20.200000762939453,19888800.0,0.011673140921804048,2.743593254822151,2.399993896484375,38.519911530848546,43.0001187125556,-0.3095186964504961,0.3663496298950726,1.5403865999352249,1.61027303432963,22.353349561692013,1.4599990844726598,-0.22999612787108248,-0.2535007476806648,-1.7807312622065972,1.2737297668452676,-1.017116004943631,0.5101145095823014,0.6923405097769049,84.04905750015487,53.16376020169454,0.7636152572629665,5,-0.41499900817871094,0.24500083923339844,2.0575008392333984,1.975001335144043,0.5700016021728516,3,0.06586542737907353,1.1025666105873253,20.559999465942386,1.1999961853172862,20.31999969482422,-1.1132099916148595,20.059999465942386,0.06586542737907353
4488,2018-05-04,21.25,21.309999465942386,20.540000915527344,20.700000762939453,7676200.0,0.021634652857951187,1.2985094172037486,0.9166677263074908,45.33820573215868,42.53521968193555,-0.7243923283789613,-0.026740688511299737,1.0522599662733292,1.15943752254163,21.447052213229703,0.7699985504150426,-0.42265637010547863,0.15950002670287944,-1.3480177832424154,1.6670178366481743,-0.5942588782697662,0.9132589316755251,-1.8199996948242188,96.80853762094658,64.80246953058503,0.7537589049726466,5,-0.8649997711181641,-0.2049999237060547,1.1075000762939453,1.5250005722045898,0.36000061035155895,4,0.03952941894531259,2.743593254822151,20.799999237060547,1.1025666105873253,20.559999465942386,1.1999961853172862,20.31999969482422,0.03952941894531259
4489,2018-05-07,20.799999237060547,21.489999771118164,20.739999771118164,21.299999237060547,7353400.0,-0.021176506491268343,-1.4193590067003428,-0.9090921701496057,36.64824418557273,41.18631672753109,-0.22955419258781617,0.4627364729508834,1.4542511598584085,1.6058186849268665,20.481495440455504,0.75,-0.4726152116144924,-0.300500679016114,-1.7969313868388106,1.1959300288065826,-1.0487160329274623,0.4477146748952343,-1.3699989318847656,66.50481976013695,37.37311078462912,0.7482153539113475,5,-0.3399991989135742,0.24500083923339844,1.5400004386901855,1.975001335144043,1.2000007629394531,0,0.0591346872452474,1.2985094172037486,21.25,2.743593254822151,20.799999237060547,1.1025666105873253,20.559999465942386,0.0591346872452474
4490,2018-05-08,21.07999992370605,21.149999618530273,20.739999771118164,20.780000686645508,6513700.0,0.013461571967109176,-1.1578878682929277,-0.5999984741210866,41.42335506016323,40.91307372084088,-0.494105291757549,0.15940510060255875,1.121734749066281,1.3215544196301998,20.198614024869663,0.4099998474121094,-0.49913460160073697,-0.0005000114440960601,-1.4862284983229372,1.4852284754347451,-0.7433642548835167,0.7423642319953245,-1.567599639892574,80.09708962596495,49.919022163514114,0.7428642434394203,5,-0.6199998855590785,-0.03499984741210582,1.084999561309818,1.534999847412113,0.6800003051757884,1,0.048861512826060105,-1.4193590067003428,20.799999237060547,1.2985094172037486,21.25,2.743593254822151,20.799999237060547,0.048861512826060105
4491,2018-05-09,21.290000915527344,21.420000076293945,21.0,21.07999992370605,4133000.0,0.009962096422264644,-1.2702655332573831,0.700005086275976,52.65392617957899,40.85727218868219,-0.6274284641773598,-0.1180817280540758,0.8631545337306399,1.114215893273549,20.826144520225455,0.4200000762939453,-0.48019020499212317,0.24850091934204244,-1.1671603084228153,1.6641621471069001,-0.4593296945403864,0.9563315332244713,-1.698496652221678,90.29131517277713,54.403508258566276,0.7078306138824288,5,-0.8300008773803711,-0.24500083923339844,0.8749985694885254,1.3249988555908203,0.6199989318847656,2,0.04274306285954288,-1.1578878682929277,21.07999992370605,-1.4193590067003428,20.799999237060547,1.2985094172037486,21.25,0.04274306285954288
4492,2018-05-10,21.440000534057614,21.479999542236328,21.209999084472656,21.43000030517578,3870600.0,0.007045543075616889,5.000127159054784,0.047619912625662335,60.32109058282149,42.218726097018745,-0.7724356881609751,-0.36392342417290635,0.6617709110081726,0.9706521021901509,21.495403897675242,0.2700004577636719,-0.47064295887660634,0.447500514984128,-0.8281813158086315,1.7231823457768876,-0.19034040041225353,1.0853414303805096,-1.772556450439449,94.73691607455095,52.36774022976961,0.6378409153963804,5,-0.980000495910641,-0.3950004577636683,0.48750019073486683,1.0450000762939489,0.32999992370605824,3,0.014458929954313637,-1.2702655332573831,21.290000915527344,-1.1578878682929277,21.07999992370605,-1.4193590067003428,20.799999237060547,0.014458929954313637
4493,2018-05-11,21.020000457763672,21.38999938964844,20.81999969482422,21.309999465942386,6122500.0,-0.019589555309327933,1.533338419609265,-28.99923707801943,57.17390781539864,44.35747499918888,-0.2764758155903202,-0.023077693080249873,1.030249954309582,1.3951900587385353,21.93943740912668,0.6200008392333949,-0.4100327297279627,0.07700042724609446,-1.1058973753020283,1.2598982297942172,-0.5144484740279651,0.668449328520154,-1.279654146645509,37.333424886067704,-9.909348130685935,0.5914489012740605,5,-0.5600004196166992,0.024999618530273438,0.7625002861022949,1.4650001525878906,0.2999992370605469,4,0.01665082653889538,5.000127159054784,21.440000534057614,-1.2702655332573831,21.290000915527344,-1.1578878682929277,21.07999992370605,0.01665082653889538
4494,2018-05-14,21.93000030517578,22.709999084472656,21.700000762939453,21.850000381469727,13913800.0,0.04329209455730543,-4.315792379623448,-0.27586274935379784,62.26053562848381,47.47150872824617,-0.9983026485858026,-0.9693896596919416,0.07469490854859018,0.4864435212830749,21.779503077180316,1.6899986267089844,-0.43247523262499854,0.9785002708435044,-0.23125476919765475,2.1882553108846636,0.37362275082292484,1.583377790864084,-2.1196678556576174,60.4061395347036,8.582673520425615,0.6048775200205802,5,-0.8600006103515625,-0.8600006103515625,-0.14749956130981445,0.5550003051757812,-0.18000030517578125,0,-0.01459186914597066,1.533338419609265,21.020000457763672,5.000127159054784,21.440000534057614,-1.2702655332573831,21.290000915527344,-0.01459186914597066
4495,2018-05-15,21.700000762939453,21.8700008392334,21.40999984741211,21.799999237060547,6289400.0,-0.010487895076866205,2.833314789795756,-1.2499821185895144,62.741322764122586,50.78672216434985,-0.6168301860250267,-0.8250058460292315,0.25327074351659107,0.7130185441402368,21.677653018834903,0.5200004577636719,-0.37680240260269215,0.7760006904602044,-0.33002925984776965,1.8820306407681784,0.22298571530621913,1.3290156656141896,-1.7156883153240194,46.560918111138925,-9.868632262780828,0.5530149751539869,5,-0.6300010681152344,-0.6300010681152344,0.08249998092651367,0.7849998474121094,-0.46000099182128906,1,0.013824849148065699,-4.315792379623448,21.93000030517578,1.533338419609265,21.020000457763672,5.000127159054784,21.440000534057614,0.013824849148065699
4496,2018-05-16,21.8700008392334,21.88999938964844,21.46999931335449,21.790000915527344,5405000.0,0.007834104622903126,6.000174844626411,-0.8000114442664226,60.1239776083671,53.1871739507408,-0.6497979231639093,-1.0612294919571958,0.030183099019012616,0.5415057750712506,21.939468946168994,0.4200000762939524,-0.21167000479662335,0.9535007476806641,-0.1228734099258233,2.0298749052871514,0.4153136688774204,1.4916878264839077,-1.7221471934065313,55.55563404729419,-0.4456094929976615,0.5381870788032435,5,-0.24500083923339844,-0.8000011444091797,-0.2700004577636719,0.6149997711181641,-0.5600013732910121,2,-0.005029748794258104,2.833314789795756,21.700000762939453,-4.315792379623448,21.93000030517578,1.533338419609265,21.020000457763672,-0.005029748794258104
4497,2018-05-17,21.6299991607666,22.1299991607666,21.559999465942386,21.799999237060547,7937100.0,-0.010974013226202062,-2.6774237213051824,-2.125002980235081,64.09688816814904,55.27147199918417,-0.31254695069392824,-0.8166293008193151,0.20934524056828252,0.782735267877591,21.151357780333534,0.5699996948242152,-0.03707984405648901,0.6839991569519057,-0.4379995179513365,1.805997831855148,0.12299981950028638,1.244998494403525,-1.3284167886209879,42.857128440292904,-17.615098258730484,0.5609993374516205,5,0.0950002670288086,-0.5599994659423828,0.16000127792358398,0.8550014495849609,-1.4499988555908203,3,0.012945016066084003,6.000174844626411,21.8700008392334,2.833314789795756,21.700000762939453,-4.315792379623448,21.93000030517578,0.012945016066084003
4498,2018-05-18,21.420000076293945,21.690000534057614,21.290000915527344,21.489999771118164,8304100.0,-0.009708695914032228,-1.4242546845919768,0.4117627259365639,65.24663370291397,58.44907083444431,-0.0848167841958336,-0.5663601667781109,0.3345003377207689,0.9933921673842221,19.9251904483561,0.3999996185302699,0.13404310580728662,0.4300001144409187,-0.6939783231378627,1.5539785520197,-0.13198910434847022,0.9919893332303076,-0.9739127014087074,9.154882281514276,-55.73417015444416,0.56198921878939,5,0.30499935150146484,-0.35000038146972656,0.3775005340576172,1.0650005340576172,-1.510000228881836,4,0.016339887031890488,-2.6774237213051824,21.6299991607666,6.000174844626411,21.8700008392334,2.833314789795756,21.700000762939453,0.016339887031890488
4499,2018-05-21,21.440000534057614,22.020000457763672,21.36000061035156,21.899999618530273,7312000.0,0.000933728183586835,-1.1290354336764385,6.571444141689424,63.270142287198574,60.87649163744824,-0.005013068956760236,-0.5283921245456504,0.22749422730069213,0.9768869211098661,18.511781519271008,0.6599998474121129,0.2577853674156714,0.39600057601928285,-0.7040556042691897,1.4960567563077554,-0.1540275141249552,0.9460286661635209,-0.8580784565971307,17.857134747650015,-47.95332792810833,0.5500280901442366,5,0.32499885559082387,-0.3700008392333949,0.4149999618530309,1.0450000762939489,-1.3199996948242152,0,-0.005597053929302542,-1.4242546845919768,21.420000076293945,-2.6774237213051824,21.6299991607666,6.000174844626411,21.8700008392334,-0.005597053929302542
4500,2018-05-22,21.920000076293945,22.09000015258789,21.5,21.6200008392334,6113300.0,0.022388037792902438,-1.1851820455219768,-0.6521735524853581,65.24663370291397,62.27568136226324,-0.3948507286485352,-0.9574573608800421,-0.336694358823145,0.49985616174861747,17.896799200359993,0.649999618530277,0.32279476549179265,0.8125000953674331,-0.3372899981093127,1.9622901888441788,0.23760504862906018,1.387395142105806,-1.210393378412732,75.00005676644695,8.143857078518138,0.5748950467383732,5,-0.1550006866455078,-0.8500003814697266,-0.06499958038330078,0.5650005340576172,-0.14999961853027344,1,-0.007755477906124519,-1.1290354336764385,21.440000534057614,-1.4242546845919768,21.420000076293945,-2.6774237213051824,21.6299991607666,-0.007755477906124519
4501,2018-05-23,22.049999237060547,22.09000015258789,21.71999931335449,21.82999992370605,5253300.0,0.005930618627469464,1.4666628519839766,0.7333329094770156,64.36780853211405,62.72531668996241,-0.45338521379749963,-1.0075890240861867,-0.5050075205701106,0.3761666036643483,16.936899782525224,0.370000839233402,0.49146147741979007,0.8589992523193359,-0.310722655455578,2.02872116009425,0.274138298431879,1.443860206206793,-1.220368995983847,90.47617966353391,24.729205896726768,0.5848609538874573,5,-0.2849998474121094,-0.9799995422363281,-0.16499948501586914,0.4350013732910156,-0.6099987030029332,2,-0.036734670928286306,-1.1851820455219768,21.920000076293945,-1.1290354336764385,21.440000534057614,-1.4242546845919768,21.420000076293945,-0.036734670928286306
4502,2018-05-24,21.950000762939453,22.149999618530273,21.76000022888184,22.0,7478300.0,-0.004535078348348431,1.228577656675729,-0.22726996870204152,58.750009536743185,62.90043910344514,-0.3055691849332085,-0.8686418932756865,-0.46010440432804955,0.488663454233329,16.290186228968718,0.38999938964843395,0.6160706417463722,0.70600070953369,-0.5017361953949298,1.9137376144623097,0.10213225706937834,1.3098691619980016,-1.0075483912589966,76.74428404456106,14.30979546273879,0.6038684524643101,5,0.049999237060546875,-0.8800010681152344,-0.08750057220458984,0.5349998474121094,-0.4800014495849645,3,-0.029157233473888988,1.4666628519839766,22.049999237060547,-1.1851820455219768,21.920000076293945,-1.1290354336764385,21.440000534057614,-0.029157233473888988
4503,2018-05-25,22.489999771118164,22.75,22.149999618530273,22.540000915527344,24162000.0,0.024601320702022367,1.5531968427246718,1.0000381475547417,70.66016209205927,63.8337309327313,-0.6874085491538722,-1.3071136299457535,-1.0432899477434496,-0.04722626533520469,15.711294670332377,0.7999992370605469,0.6722002057281387,1.1389997482299812,-0.11360049996818589,2.3915999964281482,0.5126996241308959,1.7652998723290665,-1.441494596670175,81.29493934903128,18.574945791676342,0.6263001240990842,5,-0.4699993133544922,-1.3999996185302734,-0.7924995422363281,-0.0049991607666015625,-1.4699993133544922,4,-0.10271229388400893,1.228577656675729,21.950000762939453,1.4666628519839766,22.049999237060547,-1.1851820455219768,21.920000076293945,-0.10271229388400893
4504,2018-05-29,21.940000534057614,22.54999923706055,21.790000915527344,22.26000022888184,8735800.0,-0.024455279798039964,-1.4516117123713421,6.399847415601897,59.86239956883391,63.51385057769922,-0.15180558060086113,-0.6419615710475988,-0.5434363113204093,0.4927084492219187,14.575568859582749,0.7599983215332067,0.6679993647742712,0.49500045776366974,-0.6248025349473636,1.614803450474703,-0.0649010385918487,1.0549019541191882,-0.7553757735654649,35.20004272460909,-24.27584492290289,0.5599014963555172,5,0.07999992370605824,-0.850000381469723,-0.26250028610229137,0.5450000762939489,-0.600000381469723,1,-0.09252509741256931,1.5531968427246718,22.489999771118164,1.228577656675729,21.950000762939453,1.4666628519839766,22.049999237060547,-0.09252509741256931
4505,2018-05-30,21.989999771118164,22.18000030517578,21.56999969482422,22.170000076293945,9435200.0,0.002278907741270819,5.099982833927788,0.562501490117528,58.333329548906974,63.31488968220365,-0.174715637800805,-0.5907202307483388,-0.6324283758995399,0.4245303311171895,13.113440117558634,0.6100006103515625,0.7162213733742284,0.4614996910095215,-0.5487902958246025,1.4717896778436454,-0.0436453024075405,0.9666446844265835,-0.6801449914653865,35.59321759932758,-19.159177307812477,0.5051449934170625,5,0.030000686645507812,-0.8999996185302734,-0.42749929428100586,0.49500083923339844,-0.3600006103515625,2,-0.08503860624595538,-1.4516117123713421,21.940000534057614,1.5531968427246718,22.489999771118164,1.228577656675729,21.950000762939453,-0.08503860624595538
4506,2018-05-31,21.540000915527344,22.06999969482422,21.31999969482422,21.90999984741211,12753400.0,-0.02046379537401599,1.1739173701756422,2.0555461365659307,51.111116762521696,61.87202619268951,0.24982136754063688,-0.06697134628831591,-0.2371267347028052,0.8600955572203617,11.949047873536855,0.75,0.6487967640718075,-0.037499237060547586,-0.9392375011783791,0.864239027057284,-0.48836836911946335,0.4133698949983682,1.2099990844726562,15.384697465227577,-32.89261683951324,0.45086913205891527,5,0.4799995422363281,-0.4500007629394531,0.0049991607666015625,0.9449996948242188,0.46999931335449574,3,0.01067778702230826,5.099982833927788,21.989999771118164,-1.4516117123713421,21.940000534057614,1.5531968427246718,22.489999771118164,0.01067778702230826
4507,2018-06-01,22.170000076293945,22.68000030517578,21.540000915527344,21.899999618530273,10533700.0,0.029247870658745345,-1.3030340395033948,-0.7297330735207695,62.2080810952327,61.53440923628048,-0.3302528604881232,-0.6209050864621375,-0.9117616250577392,0.21646523179370192,10.236853209679516,1.1399993896484375,0.6092391984299184,0.523999881744384,-0.33624241969086555,1.3842421831796337,0.09387873102675925,0.9541210324620089,0.5513999176025379,59.440573431572886,9.374973176644694,0.43012115071762536,6,-0.13500022888183594,-1.0799999237060547,-0.6675000190734863,0.3150005340576172,0.48999977111816406,4,-0.03292735858025142,1.1739173701756422,21.540000915527344,5.099982833927788,21.989999771118164,-1.4516117123713421,21.940000534057614,-0.03292735858025142
4508,2018-06-04,22.09000015258789,22.459999084472656,21.809999465942386,22.290000915527344,7150300.0,-0.003608476474097899,1.4074189195871496,-0.7407423105723449,52.061857190470704,60.28904422553293,-0.16228472768782254,-0.5004037659189216,-0.8479436660440598,0.28254975919383085,9.070440274519365,0.6499996185302699,0.5755500195348908,0.40199995040893555,-0.4588588224618455,1.2628587232797166,-0.028429436026453203,0.8324293368443243,0.6033718353271489,56.61765530859765,7.535372603505969,0.4304293864353903,6,-0.05500030517578125,-1.0,-0.627500057220459,0.3950004577636719,-0.35000038146972656,0,-0.028067036439597626,-1.3030340395033948,22.170000076293945,1.1739173701756422,21.540000915527344,5.099982833927788,21.989999771118164,-0.028067036439597626
4509,2018-06-05,22.030000686645508,22.200000762939453,21.809999465942386,22.200000762939453,5686900.0,-0.002716136963690996,3.588248493756199,0.8499971389879647,54.447446281820255,59.08913451207808,-0.01094326221653219,-0.36209576729282134,-0.7864590091099686,0.32830333815299184,8.105135841189906,0.39000129699706676,0.5395946308132693,0.2805004119873047,-0.48354603417057973,1.044546858145189,-0.10152281109163752,0.6625236350662469,0.6499996185302734,52.20593185158591,2.6888536617028365,0.3820232230789431,6,0.0049991607666015625,-0.9400005340576172,-0.6750001907348633,0.4549999237060547,0.10999870300293324,1,-0.04584658181577328,1.4074189195871496,22.09000015258789,-1.3030340395033948,22.170000076293945,1.1739173701756422,21.540000915527344,-0.04584658181577328
4510,2018-06-06,22.11000061035156,22.13999938964844,21.729999542236328,22.059999465942386,4966600.0,0.0036314081349324567,6.454630576892649,-0.2941242468780787,53.31492018363266,57.861035806691255,-0.06834444090312175,-0.3804816196873304,-0.8875471819453473,0.23421842091721956,7.042655516277008,0.4099998474121129,0.5181229633755535,0.30900030136108114,-0.4020519682175383,1.0200525709397006,-0.046525833428230357,0.6645264361503926,0.5427996826171899,58.08827654298799,8.9494143884326,0.35552613478931006,6,-0.07500076293944957,-1.0200004577636683,-0.8800005912780726,0.37500000000000355,-0.25,2,-0.0348258903893095,3.588248493756199,22.030000686645508,1.4074189195871496,22.09000015258789,-1.3030340395033948,22.170000076293945,-0.0348258903893095
4511,2018-06-07,22.200000762939453,22.95000076293945,22.15999984741211,22.420000076293945,13699900.0,0.004070563098300228,-4.266652679496692,-4.399885561701941,58.213299253823614,57.8014013308113,-0.15067424851590872,-0.4203635856356307,-0.9715894825774853,0.11949628651429123,6.68868352195178,0.8400001525878906,0.5157850124558792,0.35350046157837056,-0.33600795428776564,1.0430088774445068,0.00874625364530246,0.6982546695114387,-0.8800010681152344,46.80850488200151,-2.995865699898161,0.34475420793306877,6,-0.06500053405761719,-1.010000228881836,-1.1775007247924805,0.2849998474121094,-1.0500011444091797,3,-0.025675746963234714,6.454630576892649,22.11000061035156,3.588248493756199,22.030000686645508,1.4074189195871496,22.09000015258789,-0.025675746963234714
4512,2018-06-08,21.75,22.0,21.350000381469727,21.86000061035156,9299700.0,-0.020270303940290058,2.333336593763449,0.50000433489677,54.447446281820255,55.99998846300697,0.29946483822471137,0.05697340226200609,-0.49269012094044484,0.5460588150353942,5.984100836615659,0.8500003814697266,0.4527039289127508,-0.11200027465820384,-0.7765173652885871,0.5525168159721794,-0.44425881997339545,0.22025827065698778,1.2000007629394496,24.999970197684775,-28.709237033250908,0.332258545315191,6,0.38500022888183594,-0.5599994659423828,-0.8449997901916504,0.7350006103515625,-0.049999237060546875,4,0.011954033511808682,-4.266652679496692,22.200000762939453,6.454630576892649,22.11000061035156,3.588248493756199,22.030000686645508,0.011954033511808682
4513,2018-06-11,21.3700008392334,21.90999984741211,21.270000457763672,21.65999984741211,10988600.0,-0.01747122578237248,-1.6122436269224332,2.6363399916771555,49.14005121264499,54.80861642343043,0.5631007142427009,0.48964237301828817,-0.10308634579178388,0.9000124400748923,4.770447712611764,0.6399993896484375,0.373889038995042,-0.5094994544982896,-1.094306002308997,0.0753070933124178,-0.8019027284036433,-0.2170961805929359,1.5799999237060511,5.952402577644982,-50.13172829052437,0.2924032739053544,6,0.7399997711181641,0.375,-0.6550006866455078,0.9349994659423828,0.2099990844726527,0,0.060364948877792646,2.333336593763449,21.75,-4.266652679496692,22.200000762939453,6.454630576892649,22.11000061035156,0.060364948877792646
4514,2018-06-12,21.61000061035156,21.63999938964844,21.31999969482422,21.31999969482422,5356100.0,0.01123068608764588,-1.206887479940042,-1.000006577086733,45.95300144072338,53.43302441141003,0.30325858742581957,0.23656883458205868,-0.30470434559289217,0.6335015798044026,4.993623622676558,0.3199996948242223,0.33893373989297615,-0.25349969863891886,-0.8498841834476245,0.3428847861697868,-0.5516919410432699,0.04469254376543219,1.272800140380859,20.238100644411077,-32.07137179640372,0.2981922424043522,6,0.5000000000000036,0.23499965667724965,-0.8950004577636683,0.6949996948242223,0.0999984741210973,1,0.006015694451407594,-1.6122436269224332,21.3700008392334,2.333336593763449,21.75,-4.266652679496692,22.200000762939453,0.006015694451407594
4515,2018-06-13,22.0,22.100000381469727,21.61000061035156,21.709999084472656,10431100.0,0.018047171616534907,-1.0000077851303864,1.0000000000000122,49.38876126573565,53.2416515784338,-0.09518255463560976,-0.13681770650277514,-0.6580911084691508,0.21914945775728256,5.373521404128386,0.4899997711181676,0.20620622661146726,0.12149972915649343,-0.47265668160763497,0.7156561399206218,-0.17557847622557077,0.41857793453855763,0.818288739013667,43.452345811327014,-3.862848838147819,0.297078205382065,6,0.1100006103515625,-0.1549997329711914,-1.247499942779541,0.30500030517578125,-0.13999938964844105,2,0.006363608620383765,-1.206887479940042,21.61000061035156,-1.6122436269224332,21.3700008392334,2.333336593763449,21.75,0.006363608620383765
4516,2018-06-14,21.76000022888184,22.100000381469727,21.479999542236328,22.040000915527344,6318400.0,-0.010909080505370983,2.1000071525641943,-0.9655165609954891,47.75412752199884,51.63565673696337,0.20037780794774918,0.09962645469174802,-0.3957630387990676,0.43411169616272716,5.72930473756516,0.6200008392333984,0.15448308960615265,-0.11300001144408967,-0.7095195227570272,0.4835194998688479,-0.4112597671005602,0.1852597442123809,0.9963569788818276,59.03612242881381,14.805554211451238,0.29825975565646917,6,0.350000381469723,0.12499999999999645,-1.0075001716613805,0.5450000762939418,-0.020000457763675428,3,0.004595605717732987,-1.0000077851303864,22.0,-1.206887479940042,21.61000061035156,-1.6122436269224332,21.3700008392334,0.004595605717732987
4517,2018-06-15,21.90999984741211,22.0,21.56999969482422,21.899999618530273,7032400.0,0.006893364749655406,3.526306279174823,-0.03571501556528952,42.44790670667469,50.56744001654158,0.010748996731809513,-0.029851144773864746,-0.5318695004608642,0.26112964522812376,6.155754232670649,0.43000030517578125,0.11002784783740793,0.02299957275390696,-0.5625488758815855,0.6085480213893995,-0.2697746515638393,0.3157737970716532,0.7869030903515579,77.10836728644013,36.014372072567625,0.29277422431774697,6,0.20000076293945312,-0.024999618530273438,-1.1574997901916504,0.3950004577636719,-0.3600006103515625,4,-0.034687368059092116,2.1000071525641943,21.76000022888184,-1.0000077851303864,22.0,-1.206887479940042,21.61000061035156,-0.034687368059092116
4518,2018-06-18,21.770000457763672,21.81999969482422,21.450000762939453,21.729999542236328,5471900.0,-0.006389748545113427,4.285722070844686,4.0,47.521860863424216,49.79793052560869,0.1124032646037918,0.14515606260198766,-0.3593298356374035,0.3809313026970038,6.4475980226856064,0.45999908447265625,0.1334606943295853,-0.1344998359680183,-0.6808933592019528,0.41189368726591624,-0.4076965975849838,0.1386969256489472,0.8698263807999957,57.69235471762707,15.197950752905825,0.2731967616169666,6,0.3400001525878906,0.11499977111816406,-1.017500400543213,0.5349998474121094,-0.06999969482421875,0,-0.00321541999780961,3.526306279174823,21.90999984741211,2.1000071525641943,21.76000022888184,-1.0000077851303864,22.0,-0.00321541999780961
4519,2018-06-19,21.31999969482422,21.6299991607666,20.780000686645508,21.530000686645508,10732400.0,-0.020670682291096254,3.146354852365822,-5.249904634751097,41.25325382553269,48.45774537470869,0.5041117403974695,0.6173579743632267,0.11575164646058766,0.8123833622130832,6.767319325712242,0.9899997711181641,0.031872043438657016,-0.5785005569458015,-1.1484966518386166,-0.008504462052986383,-0.863498604392209,-0.29350250949939394,1.2650340885074485,40.90902522902638,-2.3567812221525983,0.28499804744640833,6,0.5450010299682617,0.5450010299682617,-0.5674996376037598,0.9850006103515625,0.7399997711181676,1,0.012195132861327007,4.285722070844686,21.770000457763672,3.526306279174823,21.90999984741211,2.1000071525641943,21.76000022888184,0.012195132861327007
4520,2018-06-20,21.75,21.96999931335449,21.350000381469727,21.440000534057614,5308800.0,0.02016887013746871,-1.5306090673060684,-1.4761809611175363,52.755895262963975,47.851367153502075,0.019752226769334413,0.18337015991630778,-0.31202353185633314,0.3600789711963408,6.84461783764996,0.6499996185302699,0.002735589863959831,-0.14000024795532084,-0.7137045427643862,0.43370404685374453,-0.4268523953598553,0.14685189944921362,0.7267317975304977,73.48481345548073,25.58960556679365,0.2868521474045328,6,-0.3099994659423828,0.11500072479248047,-0.6800003051757812,0.5550003051757812,-0.07999992370605469,2,-0.0018391225529813537,3.146354852365822,21.31999969482422,4.285722070844686,21.770000457763672,3.526306279174823,21.90999984741211,-0.0018391225529813537
4521,2018-06-21,21.239999771118164,22.09000015258789,21.21999931335449,21.940000534057614,4887300.0,-0.023448286385371775,-1.3513482862253527,-2.258070867352866,37.3983651586718,45.95702480648558,0.4238253414788993,0.6635989082048255,0.17530107559451835,0.8436250014506363,6.989323762860305,0.870000839233402,-0.04867132570210231,-0.6095005035400405,-1.2465157345524887,0.027514727472407685,-0.9280081190462646,-0.2909928880338164,1.1349281597592338,35.11444824458334,-10.852716628706588,0.31850761550622386,6,0.20000076293945312,0.6250009536743164,-0.1700000762939453,1.0650005340576172,0.0,3,0.02919024698279249,-1.5306090673060684,21.75,3.146354852365822,21.31999969482422,4.285722070844686,21.770000457763672,0.02919024698279249
4522,2018-06-22,21.309999465942386,21.450000762939453,20.93000030517578,21.38999938964844,6890800.0,0.0032956542174453762,4.199935151012497,0.11428548073307561,39.40215996960684,44.87503689059245,0.3183229589042469,0.5725483666775268,0.07168835503414073,0.7525787424202584,7.201776823631123,0.5200004577636719,-0.10414823111358729,-0.5075007438659647,-1.1861954063229518,0.1711939185910225,-0.84684807509446,-0.1681534126374693,0.9692328302810971,40.45793857752529,-3.9900825080713247,0.3393473312284936,6,0.13000106811523082,0.5550012588500941,0.03750038146972301,0.9950008392333949,0.0,4,0.020178334864015435,-1.3513482862253527,21.239999771118164,-1.5306090673060684,21.75,3.146354852365822,21.31999969482422,0.020178334864015435
4523,2018-06-25,20.18000030517578,21.020000457763672,19.979999542236328,20.979999542236328,9398300.0,-0.0530267099524131,1.3636355754767282,10.0,30.52630395439708,43.16095939211175,1.4100507040561823,1.6027907846868032,1.167468316045131,1.8513936934968882,7.056922647771495,1.3299999237060582,-0.2228980283243409,-1.5219999313354506,-2.4567468449130168,-0.5872530177578845,-1.989373388124232,-1.0546264745466694,2.009278094473025,9.478706402181066,-32.58398229164724,0.4673734567887829,6,0.8599996566772461,1.2849998474121094,1.2174992561340332,2.125,1.0200004577636719,0,0.06788894505285947,4.199935151012497,21.309999465942386,-1.3513482862253527,21.239999771118164,-1.5306090673060684,21.75,0.06788894505285947
4524,2018-06-26,19.90999984741211,20.290000915527344,19.809999465942386,20.290000915527344,10091600.0,-0.013379606227975183,1.5263163178236023,0.47500178814104854,27.732779610051395,40.75473920814683,1.5796650921432942,1.805478770688822,1.4074660996480937,2.099979325082735,7.506331917127776,0.4800014495849574,-0.310027628304276,-1.6905003547668471,-2.912999703823907,-0.4680010057097874,-2.301750029295377,-1.0792506802383173,2.102536243643698,4.385980322525715,-34.17693193983685,0.6112496745285295,6,1.0450000762939453,1.4700002670288086,1.487499713897705,2.395000457763672,1.6599998474121094,1,0.08990461723986432,1.3636355754767282,20.18000030517578,4.199935151012497,21.309999465942386,-1.3513482862253527,21.239999771118164,0.08990461723986432
4525,2018-06-27,20.1200008392334,20.8700008392334,20.1200008392334,20.850000381469727,11348300.0,0.010547513482205506,-1.0547958090559926,1.9210460272047383,29.446638900794113,38.72057380579075,1.2012676087268268,1.5264614831492018,1.1534874994315096,1.8722816615624254,7.9832839588604685,0.9600009918212891,-0.34530558734659067,-1.386999416351319,-2.7607549892496905,-0.013243843452947601,-2.073877202800503,-0.7001216299021351,1.6722815893110656,13.596547365391704,-22.935103855246513,0.6868777864491855,6,0.8299989700317383,1.2599992752075195,1.2974987030029297,2.184999465942383,1.25,2,0.09642139889607004,1.5263163178236023,19.90999984741211,1.3636355754767282,20.18000030517578,4.199935151012497,21.309999465942386,0.09642139889607004
4526,2018-06-28,21.770000457763672,22.09000015258789,21.15999984741211,21.68000030517578,34399200.0,0.08200792990588868,1.5479476393279858,-0.12328795756799833,50.159748108037626,39.57744507260886,-0.49971463182408016,-0.11112088558692079,-0.5148086036899784,0.23124489791677405,8.522436050903142,1.9699993133544922,-0.3462744674708169,0.2515002250671401,-1.1272601525831618,1.630260602717442,-0.43787996375801086,0.940880413892291,-1.9600009918212855,85.9649298924105,45.9928173971246,0.6893801888251502,6,-0.8200006484985352,-0.3900003433227539,-0.35250091552734375,0.5349998474121094,0.07999992370605469,3,-0.004593494688424071,-1.0547958090559926,20.1200008392334,1.5263163178236023,19.90999984741211,1.3636355754767282,20.18000030517578,-0.004593494688424071
4527,2018-06-29,21.440000534057614,22.059999465942386,21.3700008392334,21.729999542236328,19429300.0,-0.015158471142262764,-2.209307896009207,-3.222205738990418,50.56360471130535,39.91541661126232,-0.2719988743190136,0.17010664626821637,-0.1757238784778501,0.562791227579055,8.443042410947346,0.6899986267089879,-0.4040785491211807,-0.04199972152710174,-1.3863619095704323,1.3023624665162288,-0.7141808155487688,0.6301813724945653,-1.5844010543823188,71.49125338700658,26.091616603662686,0.6721810940216653,6,-0.4900007247924769,-0.060000419616695666,-0.02250099182128551,0.5899991989135778,0.7299995422363317,4,-0.009328393561452875,1.5479476393279858,21.770000457763672,-1.0547958090559926,20.1200008392334,1.5263163178236023,19.90999984741211,-0.009328393561452875
4528,2018-07-02,21.46999931335449,21.5,20.76000022888184,21.07999992370605,10320100.0,0.0013991967607100975,2.2888822955960837,-1.3448300809639213,48.833322154147524,40.757646425552856,-0.39004551076650174,0.09621012172133447,-0.1799829983558041,0.5404368535226922,8.252552946596603,0.7399997711181605,-0.43993042606460975,0.01899909973144176,-1.2945722583662267,1.3325704578291102,-0.6377865793173925,0.675784778780276,-1.5697118202209417,72.80698892483272,23.223894338813672,0.6567856790488347,7,-0.5199995040893519,-0.08999919891357067,0.06500053405762074,0.5150012969970739,0.6300010681152379,0,-0.007452252097305934,-2.209307896009207,21.440000534057614,1.5479476393279858,21.770000457763672,-1.0547958090559926,20.1200008392334,-0.007452252097305934
4529,2018-07-03,21.020000457763672,21.59000015258789,20.920000076293945,21.450000762939453,7859400.0,-0.02095942570947895,-1.126980763059261,-1.1025666105872687,41.91419193852167,39.553012722837046,0.014441966090092961,0.49188165468095235,0.2968600222901756,1.0049616206559975,8.01404479204162,0.6700000762939453,-0.47930888599481136,-0.3804997444152818,-1.6779056870191091,0.9169061981885456,-1.0292027157171972,0.26820322688663367,-1.0759187114410373,45.68527574752117,-4.48026740861696,0.6487029713019138,7,-0.07000064849853516,0.3599996566772461,0.5349998474121094,0.5799999237060547,0.6700000762939418,1,0.00856328740512935,2.2888822955960837,21.46999931335449,-2.209307896009207,21.440000534057614,1.5479476393279858,21.770000457763672,0.00856328740512935
4530,2018-07-05,21.34000015258789,21.34000015258789,20.93000030517578,21.190000534057614,10280200.0,0.015223581724805646,4.466678534643897,-0.34883607459059396,46.57980253652618,40.57317243148753,-0.4132946990457178,0.1172491128630071,-0.0013725796796677514,0.692554495154539,7.8916081343306,0.4099998474121094,-0.5323473443279063,-0.02200002670288015,-1.2757203636955943,1.231720310289834,-0.6488601951992372,0.6048601417934769,-1.3530000381399496,43.60901932158602,-5.209963475588282,0.6268601684963564,7,-0.3900003433227539,0.039999961853027344,0.21500015258789062,0.26000022888183594,-0.43000030517578125,3,0.010777860383868632,-1.126980763059261,21.020000457763672,2.2888822955960837,21.46999931335449,-2.209307896009207,21.440000534057614,0.010777860383868632
4531,2018-07-06,21.6299991607666,21.75,21.100000381469727,21.209999084472656,7913200.0,0.013589456705957126,-1.03125679868154,2.8000076294138676,47.770694059608324,41.503009552598805,-0.7176199099378451,-0.22940417783853206,-0.2570816374366558,0.4020118220390856,6.847399657541739,0.6499996185302734,-0.5166908211737358,0.29649906158447337,-0.901697225880536,1.4946953490494828,-0.30259908214803133,0.8955972053169781,-1.6009390455558616,66.92303403592246,20.786787727138588,0.5990981437325041,7,-0.6799993515014648,-0.2499990463256836,-0.07499885559082031,-0.18999862670898438,-0.8399982452392578,4,-0.012020264984790141,4.466678534643897,21.34000015258789,-1.126980763059261,21.020000457763672,2.2888822955960837,21.46999931335449,-0.012020264984790141
4532,2018-07-09,22.01000022888184,22.030000686645508,21.549999237060547,21.8700008392334,11541600.0,0.017568242388307675,4.333340397575552,0.3333318195648606,51.840489451511374,43.871252385611506,-1.103978834392219,-0.6207543525729626,-0.6141114721610883,0.017284403868384146,7.072073441193849,0.48000144958496094,-0.5810256767259148,0.6635001182556195,-0.5591160054124522,1.8861162419236912,0.05219205642158542,1.2748081800896536,-1.939721312923556,98.42516137365124,51.530299704324335,0.611308061834035,7,-1.0600004196167028,-0.6300001144409215,-0.45499992370605824,-0.6050004959106481,-1.5200004577636754,0,-0.007269415981293714,-1.03125679868154,21.6299991607666,4.466678534643897,21.34000015258789,-1.126980763059261,21.020000457763672,-0.007269415981293714
4533,2018-07-10,22.65999984741211,22.920000076293945,22.200000762939453,22.209999084472656,29134500.0,0.02953201325628929,-2.0638437751101804,3.214305177111635,59.970243079188485,47.45319277107118,-1.5256318120276795,-1.2323378711568864,-1.2157047424534717,-0.6327518110885464,7.740191642395031,0.9099998474121058,-0.5211572430866056,1.2489997863769524,-0.10760416118272076,2.6056037339366256,0.5706978125971176,1.9273017601567872,-2.5493265067212327,86.9999885559082,37.72253524285654,0.6783019737798358,7,-1.1399993896484375,-1.2799997329711914,-1.0974998474121094,-1.255000114440918,-2.5699996948242188,1,-0.021623997105813086,4.333340397575552,22.01000022888184,-1.03125679868154,21.6299991607666,4.466678534643897,21.34000015258789,-0.021623997105813086
4534,2018-07-11,21.739999771118164,22.399999618530273,21.71999931335449,22.149999618530273,12153300.0,-0.04060018016279965,-2.02221845462634,-0.9111092273131861,49.9306502579948,49.72919403298237,-0.35620626744465156,-0.31842504151790507,-0.247641738514929,0.27419731760477717,8.21950981221332,0.9400005340576207,-0.4950958562441059,0.32249975204467773,-1.0393544318612804,1.6843539359506359,-0.35842733990829956,1.003426843997655,-1.5169533610031642,40.70349543242666,-5.284199151937962,0.6809270919529788,7,0.10000038146972656,-0.3599996566772461,-0.17749977111816406,-0.33500003814697266,-1.4699993133544922,2,0.016559365875883136,-2.0638437751101804,22.65999984741211,4.333340397575552,22.01000022888184,-1.03125679868154,21.6299991607666,0.016559365875883136
4535,2018-07-12,22.13999938964844,22.26000022888184,21.75,21.979999542236328,10914000.0,0.018399246676243264,1.5499914169638664,-0.3902436755087127,56.3380285473814,50.4156696373539,-0.49118978221080667,-0.745627176839136,-0.6023213122993454,-0.13570174565972692,8.132049694083173,0.5200004577636754,-0.2996016104438546,0.7154994010925328,-0.6603288859137848,2.0913276880988505,0.0275852575893758,1.40341354459569,-1.8090748328862851,57.142812228831765,9.37573475314204,0.687914143503158,7,-0.2999992370605504,-0.7599992752075231,-0.577499389648441,-0.9499988555908239,-2.3599987030029332,3,-0.02032515212268815,-2.02221845462634,21.739999771118164,-2.0638437751101804,22.65999984741211,4.333340397575552,22.01000022888184,-0.02032515212268815
4536,2018-07-13,21.86000061035156,22.18000030517578,21.729999542236328,22.040000915527344,7650500.0,-0.012646738347598885,-1.0454466638923567,-1.1250029802350783,53.761979969957224,50.771044666093,-0.22024279407734682,-0.4824900064816582,-0.287058791073175,0.12436598389783526,8.227996398839162,0.4500007629394531,-0.04989230252208898,0.43050060272216584,-0.9511758682295799,1.8121770736739116,-0.260337632753707,1.1213388381980387,-1.42551303280813,22.62782360516489,-24.987141646141012,0.6908382354758723,7,-0.020000457763668322,-0.480000495910641,-0.29750061035155895,-0.7700004577636683,-2.0200004577636683,4,-0.0434584051424769,1.5499914169638664,22.13999938964844,-2.02221845462634,21.739999771118164,-2.0638437751101804,22.65999984741211,-0.0434584051424769
4537,2018-07-16,21.149999618530273,21.96999931335449,21.13999938964844,21.86000061035156,10783200.0,-0.03247945892028348,-1.2739678782225663,3.9444432670706435,57.03918481716713,51.68280718420629,0.49650869680219145,0.176714568665993,0.4429456374029499,0.8102646360374983,8.054749416019298,0.8299999237060476,0.1792776696049998,-0.2415003776550293,-1.6092686127463764,1.1262678574363179,-0.9253844952007029,0.4423837398906443,-0.6160915410368233,0.5618103946172229,-49.7341441800958,0.6838841175456731,7,0.7700004577636719,0.21500015258789062,0.5125007629394531,0.04000091552734375,-0.8500003814697266,0,-0.017021215579007487,-1.0454466638923567,21.86000061035156,1.5499914169638664,22.13999938964844,-2.02221845462634,21.739999771118164,-0.017021215579007487
4538,2018-07-17,21.700000762939453,21.780000686645508,20.93000030517578,21.020000457763672,11203400.0,0.02600478271060136,1.0238100644411243,-0.9577455707934338,62.48257582045272,53.96818317108752,-0.019484743152460737,-0.399270468412503,-0.09475567055940104,0.24007274090817532,8.021054041516285,0.8500003814697266,0.17681484487172838,0.31200075149536133,-1.0520425696412268,1.6760440726319494,-0.3700209090729345,0.9940224120636572,-1.0706490054939835,52.38100798881021,-3.5684872758766346,0.6820216605682945,7,0.22499942779541016,-0.33500099182128906,-0.03750038146972656,-0.5100002288818359,-1.2600002288818395,1,-0.05576041240919216,-1.2739678782225663,21.149999618530273,-1.0454466638923567,21.86000061035156,1.5499914169638664,22.13999938964844,-0.05576041240919216
4539,2018-07-18,21.57999992370605,21.899999618530273,21.3700008392334,21.700000762939453,7015400.0,-0.0055299923969748255,1.0384625259968676,-0.1764717432036763,60.31073088650245,55.493841876640424,0.2104352846627897,-0.27277779684398595,0.05091126995748496,0.33706397865945803,7.987903658900519,0.529998779296875,0.19363611861126628,0.17899990081786754,-1.1872687235748316,1.5452685252105667,-0.5041344113784803,0.8621342130142153,-0.8590222335066429,48.87215457268895,-11.921038975048667,0.6831343121963493,7,0.34500026702881215,-0.21500015258788707,0.34750080108642933,-0.38999938964843395,-1.340000152587887,2,-0.06904540205680754,1.0238100644411243,21.700000762939453,-1.2739678782225663,21.149999618530273,-1.0454466638923567,21.86000061035156,-0.06904540205680754
4540,2018-07-19,21.709999084472656,21.739999771118164,21.290000915527344,21.56999969482422,8743300.0,0.006024057517433068,3.4999713898796467,-1.1666534212826485,49.460419068005926,55.681589099795715,0.15470922930902375,-0.4278641995225243,-0.060408648554613364,0.18122447055655755,8.424608320988675,0.4499988555908203,0.22670841547416387,0.31099910736083913,-1.0532339884709678,1.675232203192646,-0.37111744055506435,0.9931156552767426,-0.9010604988294659,62.39990234375,4.59286262820703,0.6821165479159043,7,0.21500110626220703,-0.3449993133544922,0.2675013542175293,-0.5199985504150391,-1.2199993133544922,3,-0.06632882024112541,1.0384625259968676,21.57999992370605,1.0238100644411243,21.700000762939453,-1.2739678782225663,21.149999618530273,-0.06632882024112541
4541,2018-07-20,21.86000061035156,22.1200008392334,21.459999084472656,21.649999618530273,7805900.0,0.006909328982247054,-1.237286272633522,1.5000136239781763,53.90334704284692,55.910795498833004,0.04555503543516437,-0.5576249587753104,-0.19637277123684171,0.007269883266449284,8.861692441082061,0.6600017547607422,0.35570298929289024,0.43000059127807333,-0.9471358106487955,1.8071369932049421,-0.2585676096853611,1.1185687922415077,-0.9666195650823397,78.15125107588811,21.16326975887946,0.6885682009634346,7,0.06499958038330433,-0.4950008392333949,0.1174998283386266,-0.6700000762939418,-1.3700008392333949,4,-0.09515095451191757,3.4999713898796467,21.709999084472656,1.0384625259968676,21.57999992370605,1.0238100644411243,21.700000762939453,-0.09515095451191757
4542,2018-07-23,21.739999771118164,21.899999618530273,21.350000381469727,21.709999084472656,8083300.0,-0.005489516737550715,2.1428493577691676,0.1428597378770426,52.468010946156326,55.07721415071832,0.1377103104073072,-0.4255774101128651,-0.06827520406499588,0.100620289747269,8.864291982821307,0.5499992370605469,0.43149687453654195,0.28849973678588725,-1.0941637402205515,1.671163213792326,-0.40283200171733213,0.9798314752891066,-0.7655539646079568,68.06715146425006,12.539839963762688,0.6913317385032203,7,-0.07499980926513672,-0.375,0.25750064849853516,-0.5499992370605469,-1.1499996185302734,0,-0.08739648751305162,-1.237286272633522,21.86000061035156,3.4999713898796467,21.709999084472656,1.0384625259968676,21.57999992370605,-0.08739648751305162
4543,2018-07-24,21.549999237060547,22.200000762939453,21.450000762939453,21.979999542236328,7560400.0,-0.008739675071663733,-1.380962761126249,-14.333015449170322,55.086357815475644,55.65007054599397,0.17176146830597716,-0.13457732865778738,0.14132110143668797,0.2654690784016509,7.872394300413086,0.75,0.47675767247250533,0.029999256134033203,-1.2164692338597938,1.2764677461278602,-0.5932349888628821,0.6532335011309485,-0.49773125975898935,28.57124891532628,-27.036059121351997,0.6232342449969136,7,0.04500102996826172,-0.1849994659423828,0.44750118255615234,-0.3599987030029297,-0.4799995422363281,1,-0.05800464242478098,2.1428493577691676,21.739999771118164,-1.237286272633522,21.86000061035156,3.4999713898796467,21.709999084472656,-0.05800464242478098
4544,2018-07-25,21.700000762939453,21.790000915527344,21.200000762939453,21.520000457763672,7759900.0,0.006960627897421912,2.2777730682829653,-0.4186050637852416,53.57143127458452,55.342670849016535,0.017309701201956074,-0.15136098462893344,-0.01627410308550381,0.08917631708279572,6.522129573207193,0.5900001525878906,0.46538246714894527,0.09050073623657084,-0.8999900773800675,1.0809915498532092,-0.40474467057174834,0.58574614304489,-0.5730235016782004,50.0,-6.830684016579369,0.4952454068083184,7,-0.13500022888183594,-0.33500099182128906,0.2974996566772461,-0.5100002288818359,-0.8500003814697266,2,-0.05806452463512091,-1.380962761126249,21.549999237060547,2.1428493577691676,21.739999771118164,-1.237286272633522,21.86000061035156,-0.05806452463512091
4545,2018-07-26,22.059999465942386,22.1200008392334,21.649999618530273,21.649999618530273,9199600.0,0.01658980139842936,-1.2926897347388793,2.277773068282985,54.207435741816155,55.39216593477864,-0.39697672710025245,-0.37794528087358614,-0.3724251264582854,-0.2964048558170056,6.144082672722289,0.470001220703125,0.3397445107318262,0.3534995079040577,-0.36560145536534705,1.0726004711734625,-0.006050973730644671,0.7130499895387601,-0.8613012920798262,85.99987030029332,29.188116065223745,0.3595504816347023,7,-0.4949989318847692,-0.6949996948242223,-0.1949987411499059,-0.8699989318847692,-1.3799991607666051,3,-0.08250225470921035,2.2777730682829653,21.700000762939453,-1.380962761126249,21.549999237060547,2.1428493577691676,21.739999771118164,-0.08250225470921035
4546,2018-07-27,21.670000076293945,22.36000061035156,21.540000915527344,22.049999237060547,9672500.0,-0.017679029877155972,-1.562509126997125,-0.9268275663152722,46.67968779103813,54.2411107096532,-0.04108361118894166,0.004403999541580106,0.011488997611145635,0.06420714754285228,6.328086463778868,0.8199996948242152,0.3520819750274953,-0.03149986267089844,-0.7501322409999247,0.6871325156581278,-0.39081605183541157,0.3278163264936147,-0.4699993133544922,40.517187515415124,-10.575081655287399,0.35931618916451386,7,-0.024999618530273438,-0.30500030517578125,-0.017499446868896484,-0.4799995422363281,-0.9699993133544922,4,-0.05445317494330104,-1.2926897347388793,22.059999465942386,2.2777730682829653,21.700000762939453,-1.380962761126249,21.549999237060547,-0.05445317494330104
4547,2018-07-30,21.239999771118164,21.88999938964844,20.989999771118164,21.790000915527344,5388500.0,-0.019843115074382633,1.4000050862759426,1.447374629195549,35.510213455517786,51.24418155799376,0.45038900050801445,0.441276996631899,0.4380190862731581,0.460105217835995,6.238482597707703,0.899999618530277,0.2640850632664957,-0.4515001296997063,-1.1907251581856677,0.28772489878625507,-0.821112643942687,-0.08188761545672563,1.6800003051757812,18.2481640040375,-27.132892899617794,0.36961251424298025,7,0.4350004196166992,0.125,0.41250085830688477,-0.049999237060546875,-0.7600002288818359,0,-0.035310734843784664,-1.562509126997125,21.670000076293945,-1.2926897347388793,22.059999465942386,2.2777730682829653,21.700000762939453,-0.035310734843784664
4548,2018-07-31,21.309999465942386,21.6299991607666,21.049999237060547,21.399999618530273,6984500.0,0.0032956542174453762,1.109093557314172,0.163636300583641,44.69135825725929,49.508695710300074,0.35676774968598934,0.37805920667919324,0.3720609630738494,0.346004830020771,6.45005294151183,0.5799999237060547,0.21437109578564417,-0.3735004425048807,-1.1261595709177499,0.3791586859079885,-0.749830006711317,0.0028291217015556924,1.5714006042480442,23.35762764957743,-21.680902483605806,0.3763295642064348,7,0.3650007247924769,0.0550003051757777,0.34250116348266246,-0.11999893188476918,-1.8500003814697301,1,-0.03378692310645981,1.4000050862759426,21.239999771118164,-1.562509126997125,21.670000076293945,-1.2926897347388793,22.059999465942386,-0.03378692310645981
4549,2018-08-01,21.200000762939453,21.6200008392334,21.09000015258789,21.299999237060547,8826700.0,-0.005161835089612876,-2.3125074505877024,1.111092273131905,37.50002536366422,48.179763076484335,0.45504813860338444,0.5293758847600643,0.4842615984347489,0.4104961337118809,6.78114405776503,0.5300006866455078,0.18766893625646475,-0.4924991607666023,-1.2154717924356149,0.23047347090241033,-0.8539854766011068,-0.13101284493209775,1.6435713012695317,15.328530159061682,-27.014848828982398,0.36148631583450597,8,0.47499942779541016,0.16499900817871094,0.05249929428100586,-0.010000228881835938,-1.75,2,-0.0061321256338110475,1.109093557314172,21.309999465942386,1.4000050862759426,21.239999771118164,-1.562509126997125,21.670000076293945,-0.0061321256338110475
4550,2018-08-02,21.56999969482422,21.56999969482422,20.96999931335449,21.0,4599700.0,0.017452779177799638,1.1052656235360379,-5.700083924620432,46.233756582826004,47.32758635870423,0.07051753618259227,0.18708328558680165,0.10533523052799154,-0.003799697277145242,7.065655807694959,0.6000003814697301,0.0760321009798659,-0.13400020599365092,-0.8404933991880768,0.5724929872007749,-0.48724680259086384,0.219246390603562,1.23650092352295,43.16545479244936,-1.6027486365209782,0.3532465965972134,8,0.09500026702880504,-0.049999237060546875,-0.4024996757507324,-0.37999916076660156,-2.539999008178711,3,-0.03337966265837533,-2.3125074505877024,21.200000762939453,1.109093557314172,21.309999465942386,1.4000050862759426,21.239999771118164,-0.03337966265837533
4551,2018-08-03,21.3700008392334,21.63999938964844,21.18000030517578,21.5,6762800.0,-0.00927208430321913,1.2439092469656508,-0.22806882520646224,53.293431297191155,47.419299731041434,0.21646388269060424,0.3864167892963266,0.2897076788418502,0.1731225922981139,7.105023401847169,0.4599990844726598,-0.01549472143547348,-0.3209991455078125,-1.0426316966166027,0.4006334056009777,-0.6818154210622076,0.039817130046582605,1.3630397269140637,43.47842312038069,-6.597320266241667,0.3608162755543943,8,0.29499912261962535,0.4699993133544922,-0.2050008773803711,-0.18000030517578125,-2.5700016021728516,4,-0.032288278285456995,1.1052656235360379,21.56999969482422,-2.3125074505877024,21.200000762939453,1.109093557314172,21.309999465942386,-0.032288278285456995
4552,2018-08-06,21.850000381469727,21.8799991607666,21.239999771118164,21.270000457763672,4740400.0,0.022461372175292205,1.0000059604879254,-4.461566676937072,52.29357316551767,47.108990325490545,-0.2752350542378643,-0.11192246305834175,-0.19743907380179593,-0.33474149368193906,6.9467564016896794,0.6399993896484375,-0.013107754961161788,0.16700038909912251,-0.5431988834899002,0.8771996616881452,-0.18809924719538884,0.5221000253936339,0.8125185345660171,96.70343029373176,44.98110001222925,0.35509963629451213,8,-0.18500041961670277,-0.010000228881835938,-0.6850004196166992,-0.6599998474121094,-3.5200004577636754,0,-0.052631560569928015,1.2439092469656508,21.3700008392334,1.1052656235360379,21.56999969482422,-2.3125074505877024,21.200000762939453,-0.052631560569928015
4553,2018-08-07,22.170000076293945,22.190000534057614,21.84000015258789,21.950000762939453,5093700.0,0.0146452947019442,1.692308256611571,0.379309210850842,58.50144947611088,47.65677012566014,-0.5565678765610116,-0.4959410822491961,-0.5384233600364112,-0.6776747493735584,6.0134659010294,0.350000381469723,-0.04473568049278498,0.5115000724792473,-0.08081112923091283,1.1038112741894075,0.21534447162416726,0.8076556733343274,0.42481805563454955,98.36061985641773,44.36607492458511,0.29615560085508014,8,-0.5050001144409215,-0.3299999237060547,-1.005000114440918,-0.9799995422363281,-3.6299991607666016,1,-0.07622916230229115,1.0000059604879254,21.850000381469727,1.2439092469656508,21.3700008392334,1.1052656235360379,21.56999969482422,-0.07622916230229115
4554,2018-08-08,22.100000381469727,22.25,21.989999771118164,22.1200008392334,4789000.0,-0.0031574061607274606,-1.166653421282683,-0.09091145539824697,55.71849754533591,47.82466588160678,-0.4736730566361729,-0.4190743509087831,-0.4729234839999563,-0.6310888111249149,5.703850869352173,0.26000022888183594,-0.06075854103391265,0.4235003471374519,-0.20028352364256463,1.0472842179174684,0.11160841174744363,0.7353922825274601,0.4298249977158086,88.28128608873044,33.889691860087595,0.31189193539000776,8,-0.43500041961670277,-0.18000030517578125,-0.9350004196166992,-0.9099998474121094,-3.130001068115238,2,-0.11945707020035357,1.692308256611571,22.170000076293945,1.0000059604879254,21.850000381469727,1.2439092469656508,21.3700008392334,-0.11945707020035357
4555,2018-08-09,21.690000534057614,22.049999237060547,21.670000076293945,22.020000457763672,3210600.0,-0.01855202897443775,-1.0540448586760969,16.499618539004565,47.68392030704707,47.93624727227444,-0.13597635251523243,-0.046921540557949726,-0.07389233739882783,-0.24137636719507682,5.176841869413294,0.43000030517578125,-0.08887282295357934,0.03600044250487855,-0.5486237139504695,0.6206245989602266,-0.2563116357227955,0.32831252073255257,0.7774318024946787,47.66358638687425,-3.5687954738818064,0.29231207822767413,8,-0.08000087738036754,0.23499965667724965,-0.5250005722045863,-0.49999999999999645,-3.25,3,-0.10327338478396597,-1.166653421282683,22.100000381469727,1.692308256611571,22.170000076293945,1.0000059604879254,21.850000381469727,-0.10327338478396597
4556,2018-08-10,20.90999984741211,21.34000015258789,20.809999465942386,21.149999618530273,6190000.0,-0.03596130324758395,-1.4090911061308407,0.7272722018322032,40.415696656410475,48.48130096126252,0.5865645941238817,0.6938313731948078,0.7003568490605261,0.5088051254102552,4.756262556126879,0.8800010681152273,-0.13881182980826168,-0.6965002059936509,-1.3597387909188505,-0.03326162106845132,-1.0281194984562525,-0.36488091353104934,1.49753516821227,6.944468359879237,-40.4169071780927,0.33161929246259986,8,0.619999885559082,0.9549999237060547,0.25500011444091797,0.2800006866455078,-2.25,4,-0.08990909490605647,-1.0540448586760969,21.690000534057614,-1.166653421282683,22.100000381469727,1.692308256611571,22.170000076293945,-0.08990909490605647
4557,2018-08-13,20.790000915527344,21.07999992370605,20.770000457763672,20.90999984741211,5690300.0,-0.005738829878548124,-2.8749970197648747,0.49999602635322543,41.07982040453755,48.08001897762677,0.7107626536132514,0.8279254259995064,0.7927814359746463,0.5999004162194517,5.117906276502254,0.30999946594237926,-0.22954418952025435,-0.7984992027282729,-1.5299367187617783,-0.06706168669476753,-1.1642179607450274,-0.43278044471151844,1.5216819671161161,1.35138269931155,-46.388007967027555,0.36571875801675335,8,0.7199993133544922,1.0549993515014648,0.3749990463256836,0.39999961853027344,-2.3400001525878906,0,-0.09571917223825288,-1.4090911061308407,20.90999984741211,-1.0540448586760969,21.690000534057614,-1.166653421282683,22.100000381469727,-0.09571917223825288
4558,2018-08-14,20.489999771118164,20.90999984741211,20.46999931335449,20.86000061035156,7805400.0,-0.01443006884069542,-1.1463348824659387,3.0833677718790433,36.28114961807567,47.94458833922804,0.9858915971162467,1.0884329328463167,1.0637327038728515,0.8839691203871922,5.766906141154947,0.44000053405762074,-0.2575658875034712,-1.038000297546386,-1.91607468454351,-0.15992591054926208,-1.4770374910449497,-0.5989631040478223,1.6983485175349138,1.1236207892350403,-44.415981008521904,0.4390371934985627,8,0.869999885559082,1.2049999237060547,0.6750001907348633,0.7000007629394531,-1.6399993896484375,1,-0.10541727045096205,-2.8749970197648747,20.790000915527344,-1.4090911061308407,20.90999984741211,-1.0540448586760969,21.690000534057614,-0.10541727045096205
4559,2018-08-15,20.09000015258789,20.440000534057614,19.88999938964844,20.280000686645508,9423000.0,-0.019521699511880763,1.1568662650016663,0.5135137921613353,27.865151587237307,45.90363222860707,1.3542982112697537,1.4451770158942168,1.4313697279024638,1.2748095161686166,6.674157046985823,0.600000381469723,-0.19841606627046104,-1.3634999275207527,-2.4508873611182516,-0.27611249392325377,-1.9071936443195021,-0.8198062107220032,1.9265132385353283,9.25929523463024,-29.87506998065255,0.5436937167987497,8,0.9799995422363281,1.0549993515014648,1.3600001335144043,1.1000003814697266,-1.239999771118164,2,-0.07715277378237773,-1.1463348824659387,20.489999771118164,-2.8749970197648747,20.790000915527344,-1.4090911061308407,20.90999984741211,-0.07715277378237773
4560,2018-08-16,20.270000457763672,20.399999618530273,20.059999465942386,20.200000762939453,8183900.0,0.008959696555930208,1.0606193718427195,-0.3684184108818953,33.490554791565756,43.70331261687092,1.0845526836385915,1.214006995485171,1.2178521696777835,1.0749476837408949,7.695870688196482,0.3400001525878871,-0.2023894437868563,-1.11149969100952,-2.3121709164976565,0.08917153447861637,-1.7118353037535883,-0.5111640782654518,1.4913312531825724,26.20695642565667,-12.22569881711253,0.6003356127440689,8,0.7999992370605469,0.8549995422363281,1.3399996757507324,0.9200000762939453,-1.3900012969970703,3,-0.06413424346575514,1.1568662650016663,20.09000015258789,-1.1463348824659387,20.489999771118164,-2.8749970197648747,20.790000915527344,-0.06413424346575514
4561,2018-08-17,19.780000686645508,20.38999938964844,19.71999931335449,20.38999938964844,12338400.0,-0.0241736438111666,1.1967262323530767,-8.714305177111767,33.02324838673623,41.562165419228535,1.4810393458706095,1.623422287081027,1.6650483766273254,1.555128021774422,8.453538438487493,0.6700000762939524,-0.18052428417803768,-1.4974994659423828,-2.8714811529406106,-0.12351777894415505,-2.1844903094414967,-0.8105086224432689,1.7567711457449988,4.411863703172068,-35.0631599700245,0.6869908434991141,8,1.2049989700317383,1.259999275207516,1.8299994468688965,1.4099998474121094,-1.1900005340576172,4,-0.06774520253139305,1.0606193718427195,20.270000457763672,1.1568662650016663,20.09000015258789,-1.1463348824659387,20.489999771118164,-0.06774520253139305
4562,2018-08-20,19.84000015258789,20.09000015258789,19.479999542236328,19.899999618530273,9106200.0,0.003033339932232204,1.7727266816075462,0.09835998936885329,32.86712167430716,38.713906774583684,1.2359060597380527,1.4901837296969305,1.5765671178737435,1.499449730224491,9.496722840910122,0.6100006103515625,-0.22992005506640822,-1.342500019073487,-2.8391047650740724,0.1541047269270983,-2.0908023920737797,-0.5941976460731944,1.4424235271375743,25.174862484194353,-15.663960144940003,0.7483023730002921,8,1.0249996185302734,1.0799999237060547,1.7699999809265137,1.3500003814697266,-1.3500003814697266,0,-0.0594758213760328,1.1967262323530767,19.780000686645508,1.0606193718427195,20.270000457763672,1.1568662650016663,20.09000015258789,-0.0594758213760328
4563,2018-08-21,20.299999237060547,20.38999938964844,19.850000381469727,19.959999084472656,7358400.0,0.023185437547118992,1.0769174338847376,-5.666719649044728,40.301698446249304,37.00092909690739,0.5394843110113428,0.9820883962747899,1.1050946202351781,1.038826337718156,10.00725642296864,0.5499992370605504,-0.29162186780663646,-0.8200009346008308,-2.3558737174233784,0.7158718482217168,-1.5879373260121028,-0.052064543189558776,0.6940365806666549,85.41654662965917,39.64268287638729,0.7679363914112733,8,0.4650001525878906,0.6200008392333984,1.3425006866455078,0.8900012969970703,-1.5900001525878906,1,-0.09113293318472926,1.7727266816075462,19.84000015258789,1.1967262323530767,19.780000686645508,1.0606193718427195,20.270000457763672,-0.09113293318472926
4564,2018-08-22,20.440000534057614,20.549999237060547,20.1200008392334,20.209999084472656,3587300.0,0.006896615874816048,-1.097563698786269,0.6764745481268618,37.18821214743763,35.83473930139523,0.15561355169162994,0.7829956565579899,0.9472730867650334,0.9117822020970969,10.80768572480222,0.42999839782714844,-0.3901242421255411,-0.6169996261596715,-2.156064175692812,0.922064923373469,-1.3865319009262436,0.15253264860690052,0.31178947959104875,89.71974445086136,41.814205242940574,0.7695322747665706,8,-0.03000068664550426,0.4799995422363317,1.2049994468689,0.7500000000000036,-1.1400012969970668,2,-0.07778865513915179,1.0769174338847376,20.299999237060547,1.7727266816075462,19.84000015258789,1.1967262323530767,19.780000686645508,-0.07778865513915179
4565,2018-08-23,20.239999771118164,20.649999618530273,20.209999084472656,20.459999084472656,4981300.0,-0.009784772882280635,-2.1428532503184585,-0.9565127252523222,37.18819606333606,35.47612812438696,0.14337930477026362,0.8850315550100945,1.1141894026673604,1.1201959136391793,11.159222121217386,0.4400005340576172,-0.5588099175049024,-0.7260004043579116,-2.230189684180729,0.778188875464906,-1.4780950442693204,0.026094235553497214,-0.7600002288818359,64.95728028404821,15.81048386988543,0.7520946399114087,8,0.039999961853027344,0.6800003051757812,1.4050002098083496,1.140000343322754,-0.9699993133544922,3,-0.06867585994896708,-1.097563698786269,20.440000534057614,1.0769174338847376,20.299999237060547,1.7727266816075462,19.84000015258789,-0.06867585994896708
4566,2018-08-24,20.489999771118164,20.540000915527344,20.32999992370605,20.43000030517578,3692300.0,0.01235177879580518,1.6249836089024965,-0.27272569640116867,33.73205130311142,34.65970933533961,-0.19273071651176465,0.571391764324769,0.8410649415295666,0.8740805068472604,11.23281312083601,0.3000011444091797,-0.7209859896953965,-0.4170003890991225,-1.8973005783475614,1.0632998001493164,-1.157150483723342,0.3231497055250969,-0.9866002273559573,86.32480025822564,41.40931520623336,0.7401500946242188,8,-0.2950000762939453,0.43000030517578125,1.1550002098083496,0.8900003433227539,-1.0900001525878906,4,-0.07857494525797659,-2.1428532503184585,20.239999771118164,-1.097563698786269,20.440000534057614,1.0769174338847376,20.299999237060547,-0.07857494525797659
4567,2018-08-27,20.489999771118164,20.920000076293945,20.479999542236328,20.63999938964844,7724100.0,0.0,-4.176474548126873,-2.5000158947134774,28.238341456858308,33.76606398409324,-0.2679376249696226,0.5400092609097626,0.8126280282298666,0.8727353793526227,11.871963840359594,0.4400005340576172,-0.8327324415220083,-0.3795003890991211,-1.8622784839014166,1.1032777057031744,-1.1208894365002706,0.36188865830202843,-0.9636682258605944,59.81304412928618,20.76333917119807,0.7413890474011482,8,-0.28999996185302734,0.43000030517578125,1.1550002098083496,0.8900003433227539,-0.9200000762939453,0,-0.09272814249653782,1.6249836089024965,20.489999771118164,-2.1428532503184585,20.239999771118164,-1.097563698786269,20.440000534057614,-0.09272814249653782
4568,2018-08-28,20.59000015258789,20.670000076293945,20.350000381469727,20.520000457763672,9077700.0,0.00488044814967159,1.7826115801170948,-0.4666658189539963,30.591263169404343,34.068965271000685,-0.39365861359902254,0.40401678764705196,0.6892797283572705,0.7818573268812123,12.61284597068001,0.31999969482421875,-0.8512968270212689,-0.24350004196167063,-1.7161744682587816,1.2291743843354404,-0.9798372551102261,0.49283717118688486,-1.0079218660888642,58.74997019764919,24.856681404310493,0.7363372131485563,8,-0.3900003433227539,0.3299999237060547,0.9249997138977051,0.7899999618530273,-1.3099994659423828,1,-0.1019912756632877,-4.176474548126873,20.489999771118164,1.6249836089024965,20.489999771118164,-2.1428532503184585,20.239999771118164,-0.1019912756632877
4569,2018-08-29,21.06999969482422,21.239999771118164,20.549999237060547,20.61000061035156,8211500.0,0.02331226511312079,-1.3793046749625109,6.571444141689424,42.17170853600916,35.03353790927218,-0.804642961660992,-0.09088099128912575,0.20553560992658504,0.31242685342923693,13.050041792608521,0.6900005340576172,-0.8565867610559579,0.24299955368041992,-1.2240003688966077,1.7099994762574475,-0.4905004076080921,0.976499514968932,-1.4344045367333962,83.49514922678361,49.222754750960306,0.7334999612885134,8,-0.7100000381469727,-0.14999961853027344,0.4100003242492676,0.3100004196166992,-2.469999313354492,2,-0.11200762432527656,1.7826115801170948,20.59000015258789,-4.176474548126873,20.489999771118164,1.6249836089024965,20.489999771118164,-0.11200762432527656
4570,2018-08-30,20.850000381469727,21.15999984741211,20.76000022888184,21.09000015258789,5522200.0,-0.010441353419123889,1.1052657996576616,-0.5217396712719513,49.11765481361555,36.821805290036544,-0.5517399030522121,0.07632531824179978,0.40529441488420304,0.5277721720916233,13.69558801234734,0.3999996185302699,-0.8170319552209406,0.05900020599365163,-1.3659638670322352,1.4839642790195384,-0.65348183051929,0.7714822425065933,-1.118140946597265,57.14291702822474,18.61176279000884,0.7124820365129428,8,-0.49000072479248047,0.06999969482421875,0.6149997711181641,0.5299997329711914,-2.5,3,-0.07434058110553954,-1.3793046749625109,21.06999969482422,1.7826115801170948,20.59000015258789,-4.176474548126873,20.489999771118164,-0.07434058110553954
4571,2018-08-31,20.68000030517578,21.07999992370605,20.6200008392334,20.8799991607666,8589200.0,-0.008153480728232076,-1.8750141562009899,0.8333293596865587,48.405788608321345,38.54832383826034,-0.2689300815932647,0.20235675418702215,0.5691025987444291,0.682661843087196,14.349245761659668,0.4599990844726527,-0.7003271393593486,-0.07649984359741069,-1.4756165996030113,1.32261691240819,-0.7760582216002092,0.6230585344053878,-0.857652450128576,37.0786685411559,-5.901200352945324,0.6995583780028002,8,-0.13500022888183594,0.23999977111816406,0.7849998474121094,0.6999998092651367,-2.2100009918212926,4,-0.06818180979713118,1.1052657996576616,20.850000381469727,-1.3793046749625109,21.06999969482422,1.7826115801170948,20.59000015258789,-0.06818180979713118
4572,2018-09-04,20.700000762939453,20.88999938964844,20.440000534057614,20.57999992370605,9769900.0,0.0009671401096964516,-1.2499964237178984,-0.600007629438205,53.31231840326645,39.99394827792892,-0.17222138256094865,0.09674387824991726,0.5407583475663067,0.6419253697485274,14.774145315690246,0.4499988555908274,-0.6262162760190719,0.001000595092772727,-1.2999772578685693,1.3019784480541148,-0.6494883313878965,0.651489521573442,-0.7925937929279918,39.325912527645855,-8.57883734996993,0.6504889264806701,9,-0.020000457763671875,0.16499900817871094,0.8049993515014648,0.6799993515014648,-3.320001602172855,1,-0.06280198533792591,-1.8750141562009899,20.68000030517578,1.1052657996576616,20.850000381469727,-1.3793046749625109,21.06999969482422,-0.06280198533792591
4573,2018-09-05,20.479999542236328,20.75,20.399999618530273,20.700000762939453,9087300.0,-0.01062807790311815,1.1875044703526214,-1.8333306842564823,56.521725262850374,42.14211640186367,0.08492923787664353,0.19356706111286215,0.7861161342905731,0.8462472909250138,14.796212249638316,0.35000038146972656,-0.5102530554572411,-0.13450059890747212,-1.237691805230547,0.9686906074156028,-0.6860962020690096,0.4170950042540653,-0.492637004158464,9.523798711177516,-41.48192941791392,0.5515956031615376,9,0.24499988555908203,0.38500022888183594,1.0400004386901855,0.9000005722045898,-2.760000228881836,2,-0.044433587292587506,-1.2499964237178984,20.700000762939453,-1.8750141562009899,20.68000030517578,1.1052657996576616,20.850000381469727,-0.044433587292587506
4574,2018-09-06,19.459999084472656,20.6200008392334,19.450000762939453,20.450000762939453,18985300.0,-0.04980471096496386,-1.3168356844749116,4.499982660563185,39.425574594725944,42.39071401646254,1.0630929833008196,1.0599905981277509,1.828847714555888,1.848469804095032,15.204089480875954,1.1700000762939453,-0.41527321838497144,-1.022500991821289,-2.002144091446411,-0.04285789219616731,-1.51232254163385,-0.5326794420087282,1.7800006866455078,0.5846974787291475,-51.34548653562833,0.4898215498125614,9,0.8850011825561523,1.3900012969970703,2.0600008964538574,1.9200010299682617,-1.4499988555908203,3,-0.009249661166262357,1.1875044703526214,20.479999542236328,-1.2499964237178984,20.700000762939453,-1.8750141562009899,20.68000030517578,-0.009249661166262357
4575,2018-09-07,19.450000762939453,20.899999618530273,19.280000686645508,20.899999618530273,36018300.0,-0.0005137883866181969,1.2344830489189271,1.4646428254913824,45.07462856524696,43.65100037892205,1.0607996121437395,0.941858946000206,1.85515964832015,1.8326276568584667,16.02488030213571,1.6199989318847656,-0.38741028893152674,-0.920499324798584,-1.828440360491566,-0.012558289105601972,-1.3744698426450768,-0.4665288069520912,1.7541990280151367,9.444452686077852,-46.49313973453059,0.453970517846491,9,0.8099994659423828,1.3149995803833008,2.0699992179870605,1.9299993515014648,-1.3299999237060547,4,-0.0437018173844671,-1.3168356844749116,19.459999084472656,1.1875044703526214,20.479999542236328,-1.2499964237178984,20.700000762939453,-0.0437018173844671
4576,2018-09-10,19.030000686645508,19.6200008392334,18.82999992370605,19.56999969482422,19795700.0,-0.021593833409725316,1.4687478579624305,0.3724134030151917,39.08356806739363,44.85602555787042,1.399043804131967,1.2793875100190135,2.2337366930924496,2.227755083782693,16.775242891461765,0.7900009155273473,-0.36724347492678433,-1.2464994430541978,-2.297299058567056,-0.19569982754133974,-1.7718992508106268,-0.7210996352977688,2.097231140136717,9.661874030200767,-48.09464994474827,0.5253998077564285,9,1.0049991607666016,1.5099992752075195,2.562499523162842,2.34999942779541,-0.15999984741210938,0,-0.03573306782132579,1.2344830489189271,19.450000762939453,-1.3168356844749116,19.459999084472656,1.1875044703526214,20.479999542236328,-0.03573306782132579
4577,2018-09-11,18.799999237060547,19.1299991607666,18.549999237060547,18.690000534057614,15130100.0,-0.012086255453809147,-1.9743486915142832,-0.2037016759973928,28.44829665161977,44.61791816700546,1.524416963105903,1.425758293213434,2.429426932543187,2.4469417231788775,17.622346346831897,0.5799999237060547,-0.33974458084092163,-1.3770008087158203,-2.5877613958304266,-0.166240221601214,-1.9823811022731235,-0.7716205151585172,2.189398675537106,10.638296145451948,-41.81754770173002,0.6053802935573023,9,1.0950002670288086,1.6000003814697266,2.952500820159912,2.580000877380371,0.15999984741210938,1,-0.01755318814351481,1.4687478579624305,19.030000686645508,1.2344830489189271,19.450000762939453,-1.3168356844749116,19.459999084472656,-0.01755318814351481
4578,2018-09-12,18.32999992370605,18.690000534057614,18.15999984741211,18.559999465942386,11965400.0,-0.024999964490848625,1.16326069863218,-2.0909295833261057,22.309713257019396,42.41102980267327,1.8328674717244624,1.818894389773181,2.8579790815731805,2.9112669835381233,18.258450792693548,0.6399993896484375,-0.33176487462148785,-1.7390001296997113,-3.193096438140163,-0.2849038212592596,-2.466048283919939,-1.0119519754794837,2.464246094848633,6.204382864768145,-39.82194333611509,0.7270481542202266,9,1.3299999237060582,1.8750000000000036,3.422500133514408,3.050000190734867,-0.2399997711181605,2,-0.05182764685726071,-1.9743486915142832,18.799999237060547,1.4687478579624305,19.030000686645508,1.2344830489189271,19.450000762939453,-0.05182764685726071
4579,2018-09-13,18.540000915527344,18.670000076293945,18.13999938964844,18.5,14662200.0,0.011456682634771953,2.5333468967358588,-0.1739173701756369,27.74871541122073,40.03670320240718,1.3703522867570648,1.567166862687614,2.6226236321585397,2.6996295717804486,18.242205474940913,0.5300006866455043,-0.3042703817534047,-1.45149917602539,-3.058107491719216,0.1551091396684363,-2.254803333872303,-0.6481950181784768,1.9908204859130834,14.492807706793437,-27.935183040397014,0.8033041578469134,9,1.0699987411499023,1.654998779296875,3.2124991416931152,2.839999198913574,-0.7800006866455078,3,-0.044228778947151826,1.16326069863218,18.32999992370605,-1.9743486915142832,18.799999237060547,1.4687478579624305,19.030000686645508,-0.044228778947151826
4580,2018-09-14,18.96999931335449,19.07999992370605,18.46999931335449,18.559999465942386,14161500.0,0.02319300844624128,-1.067798144376531,10.249761586877565,30.999994277954073,38.102726054588594,0.7215049269410692,1.0907029111671989,2.161428516784948,2.2658481031718516,17.94344138236847,0.6100006103515625,-0.2897934367404815,-0.956500720977786,-2.619855293892691,0.7068538519371188,-1.7881780074352385,-0.12482343452033362,1.2739234466708993,56.08102099756779,18.412314541121077,0.8316772864574524,9,0.5500001907348668,1.1250000000000036,2.8225007057189977,2.4100008010864293,-0.9699993133544886,4,-0.050606173917825736,2.5333468967358588,18.540000915527344,1.16326069863218,18.32999992370605,-1.9743486915142832,18.799999237060547,-0.050606173917825736
4581,2018-09-17,18.440000534057614,18.8700008392334,18.36000061035156,18.71999931335449,8619200.0,-0.027938787479226068,-1.3181900938938806,-0.6829241061044602,27.373070756337597,35.220587427152054,1.0061523998651083,1.5970463568200088,2.6440797725346563,2.793254625623671,17.291853501128593,0.6099987030029297,-0.3898507208229667,-1.4194994926452686,-3.2107350998448183,0.371736114554281,-2.3151172962450453,-0.523881689045492,1.5514514215225397,30.303152905816805,-4.375891300953153,0.8956178035997749,9,1.0799989700317418,1.2999992370605504,3.327499389648441,2.9399995803833043,-0.8999996185302663,0,-0.01735356212344974,-1.067798144376531,18.96999931335449,2.5333468967358588,18.540000915527344,1.16326069863218,18.32999992370605,-0.01735356212344974
4582,2018-09-18,18.65999984741211,18.700000762939453,18.350000381469727,18.670000076293945,11315000.0,0.011930548101024785,8.99978202228822,0.03571525885558583,29.2472983316229,32.19009554590456,0.5211521239430965,1.3535066917986782,2.3660626990558526,2.5637727740923033,16.35400786404778,0.35000038146972656,-0.5185548508180347,-1.1405001640319838,-3.01044495079865,0.7294446227346825,-2.075472557415317,-0.2055277706486507,1.109277800256237,55.31916620504802,22.706532129805247,0.9349723933833325,9,0.8599996566772461,1.0299997329711914,3.0374999046325684,2.7200002670288086,-2.119998931884762,1,0.011254072536898363,-1.3181900938938806,18.440000534057614,-1.067798144376531,18.96999931335449,2.5333468967358588,18.540000915527344,0.011254072536898363
4583,2018-09-19,18.450000762939453,18.93000030517578,18.309999465942386,18.739999771118164,11315600.0,-0.011253970321000839,-1.1754354263916222,28.999237078008775,20.091317639066745,30.041844773053533,0.4614387563911144,1.494422011122218,2.493452978746973,2.7715941618296043,15.783982431185253,0.6200008392333949,-0.6525900081949061,-1.2579993247985826,-3.205333166233981,0.6893345166368157,-2.2316662455162835,-0.2843324040808817,1.1237634937665035,32.9788507622287,6.5215078678195155,0.9736669207176996,9,1.0699987411499023,1.2399988174438477,3.227499485015869,2.929999351501465,-1.6100006103515625,2,0.027642184305901818,8.99978202228822,18.65999984741211,-1.3181900938938806,18.440000534057614,-1.067798144376531,18.96999931335449,0.027642184305901818
4584,2018-09-20,18.850000381469727,18.989999771118164,18.520000457763672,18.520000457763672,13849900.0,0.02168019522978848,-1.848481345548074,-1.1379346632202731,28.070163697447526,28.152459787742487,-0.038206617731457726,1.0215725302852476,2.043448261219183,2.376351204172586,15.44067765600616,0.5399990081787109,-0.815323330203455,-0.7784996986389174,-2.7298259410635204,1.1728265437856855,-1.7541628198512171,0.19716342257338226,0.5517120911893265,70.12994733739262,45.58971142193099,0.9756631212123008,9,0.029999732971191406,0.8399991989135742,2.677499294281006,2.5299997329711914,-3.170000076293947,3,-0.04031831371361383,-1.1754354263916222,18.450000762939453,8.99978202228822,18.65999984741211,-1.3181900938938806,18.440000534057614,-0.04031831371361383
4585,2018-09-21,18.850000381469727,18.920000076293945,18.559999465942386,18.75,15210400.0,0.0,2.0000079472935197,0.30303152905817415,29.15716431405147,27.049526037371134,-0.14781103798841144,0.9613888273964761,1.9795170092630556,2.377004693284089,15.266509898767195,0.36000061035155895,-0.9904031124429586,-0.7089997291564956,-2.667623144200089,1.249623685887098,-1.6883114366782905,0.2703119783652994,0.4003065212280532,79.4118637031717,54.12544769031304,0.9793117075217962,9,-0.21500110626220703,0.8399991989135742,2.2574992179870605,2.5299997329711914,-3.25,4,-0.057824940611640674,-1.848481345548074,18.850000381469727,-1.1754354263916222,18.450000762939453,8.99978202228822,18.65999984741211,-0.057824940611640674
4586,2018-09-24,18.8799991607666,18.88999938964844,18.520000457763672,18.65999984741211,8833700.0,0.0015914471453466472,2.08332737286311,2.199984741269145,29.318143887917188,27.14617573029307,-0.22498471556829003,0.8480693779962252,1.893644021078277,2.344008366848602,15.1041263230449,0.3699989318847692,-1.025728322916919,-0.5985009193420403,-2.528139762731268,1.3311379240471872,-1.563320341036654,0.36631850235257346,0.23707084036525927,83.8234469140234,57.82146774962124,0.964819421694613,9,-0.26999950408935547,0.8100004196166992,2.217500686645508,2.5000009536743164,-2.7500000000000036,0,-0.04661012711246704,2.0000079472935197,18.850000381469727,-1.848481345548074,18.850000381469727,-1.1754354263916222,18.450000762939453,-0.04661012711246704
4587,2018-09-25,18.59000015258789,18.979999542236328,18.489999771118164,18.959999084472656,9255700.0,-0.015360117641389559,1.390243675508704,-1.6818185758997077,28.859036919836655,27.873878359494984,0.035864850572654206,1.0418426125258478,2.146135957363022,2.6254609540741214,15.580934585557044,0.48999977111816406,-1.1039550543987104,-0.7934999465942383,-2.7004100613237796,1.113410168135303,-1.746955003959009,0.15995511077053237,0.4098213751659614,41.176553085976195,12.549452467408294,0.9534550573647714,9,0.01999950408935547,1.0999994277954102,2.422499656677246,2.7449998855590785,-2.1800003051757812,1,-0.05648193805498025,2.08332737286311,18.8799991607666,2.0000079472935197,18.850000381469727,-1.848481345548074,18.850000381469727,-0.05648193805498025
4588,2018-09-26,18.489999771118164,18.71999931335449,18.350000381469727,18.520000457763672,9113700.0,-0.005379256624471029,-1.3870939955330819,0.08108317095048097,36.33801288295469,28.828244745243204,0.17986245346549978,1.0292181483437943,2.1889630456993032,2.709061423190306,15.9704939181953,0.3699989318847621,-1.1295601860662075,-0.7885003089904785,-2.6463232997740143,1.0693226817930572,-1.7174118043822446,0.14041118640128758,0.48999977111816406,21.874925494122976,-9.873894979057955,0.9289114953917678,9,0.2049999237060547,1.1999998092651367,2.4025001525878906,2.7250003814697266,-0.9099998474121094,2,-0.10546235152672978,1.390243675508704,18.59000015258789,2.08332737286311,18.8799991607666,2.0000079472935197,18.850000381469727,-0.10546235152672978
4589,2018-09-27,18.709999084472656,18.979999542236328,18.420000076293945,18.559999465942386,11470500.0,0.011898286429302019,-1.6046583837156176,-4.999872846334677,40.15953777164541,29.845971800097793,-0.015071628669655723,0.6570346563546607,1.9170366385891064,2.4809602167146956,17.15950161505408,0.5599994659423828,-1.0916319041181666,-0.4505009651184082,-2.1194052465411843,1.218403316304368,-1.2849531058297963,0.38395117559297987,-0.5699996948242152,57.14272739107662,21.64010546048921,0.8344521407113882,9,-0.05999946594238281,0.9800004959106445,2.132500648498535,2.4900007247924805,-1.1199989318847656,3,-0.09994650044834419,-1.3870939955330819,18.489999771118164,1.390243675508704,18.59000015258789,2.08332737286311,18.8799991607666,-0.09994650044834419
4590,2018-09-28,19.299999237060547,19.309999465942386,18.63999938964844,18.65999984741211,14835100.0,0.03153394876847049,1.0303037308903633,4.266673448368042,53.43510079599155,32.7417529156149,-0.6183663758685753,-0.05801616037896906,1.276703718693522,1.8817359284851527,18.172753559348475,0.6700000762939453,-0.96175354637559,0.2169992446899407,-1.253755706606313,1.6877541959861944,-0.5183782309581879,0.9523767203380693,-1.1431998443603497,98.95830849804062,57.700742624180705,0.7353774756481275,9,-0.4899997711181605,0.3900003433227539,1.3650007247924805,1.9000005722045898,-2.1599998474121094,4,-0.187564718911155,-1.6046583837156176,18.709999084472656,-1.3870939955330819,18.489999771118164,1.390243675508704,18.59000015258789,-0.187564718911155
4591,2018-10-01,19.270000457763672,19.489999771118164,19.11000061035156,19.38999938964844,10931900.0,-0.0015543409576550538,1.3749970197649413,-0.18749850988246508,56.300298119749016,35.74764178096225,-0.5121038415447963,-0.14658256431064132,1.2501476522627684,1.8988893683871026,18.938489306387403,0.3799991607666051,-0.8659897675911452,0.2575004577636726,-1.0123917712810595,1.5273926868084047,-0.37744565675869524,0.8924465722860404,-1.0670730621337867,80.70180428584813,34.10170099201259,0.6349461145223664,10,-0.37000083923339844,0.4199991226196289,1.3299994468688965,1.9299993515014648,-2.4099998474121094,0,-0.1904514784178608,1.0303037308903633,19.299999237060547,-1.6046583837156176,18.709999084472656,-1.3870939955330819,18.489999771118164,-0.1904514784178608
4592,2018-10-02,19.399999618530273,19.63999938964844,19.18000030517578,19.209999084472656,12588300.0,0.006746193963593106,-2.6800207521114796,-1.5833518771656079,65.78174477250174,40.82435590689947,-0.587921360951178,-0.3994480957491433,1.067806786555753,1.7542753323635871,19.55052302392975,0.4599990844726598,-0.8060493737426953,0.45249967575073313,-0.5608815097923738,1.46588086129384,-0.05419091702082213,0.9591902685222884,-1.1198478803710898,81.3953522757346,28.459186209938586,0.5066905927715543,10,-0.4049997329711914,0.28999996185302734,1.1575002670288086,1.8000001907348633,-2.5200004577636754,1,-0.16855672794138987,1.3749970197649413,19.270000457763672,1.0303037308903633,19.299999237060547,-1.6046583837156176,18.709999084472656,-0.16855672794138987
4593,2018-10-03,19.56999969482422,19.6200008392334,19.13999938964844,19.5,11297200.0,0.008762890702923798,4.647009985414521,0.3684184108818953,65.37315812248059,44.969133065236484,-0.6507783975759622,-0.6757654650820655,0.8524864707168156,1.5772067535445302,20.100738070275426,0.4800014495849574,-0.6633135406909645,0.6679997444152832,-0.110056905139988,1.4460563939705544,0.2789714196376458,1.0570280691929206,-1.1810601445458957,94.26231686706839,34.95706219277373,0.3890283247776359,10,-0.5749998092651367,0.11999988555908203,0.9900002479553223,1.630000114440918,-2.860000610351566,2,-0.1614716349866807,-2.6800207521114796,19.399999618530273,1.3749970197649413,19.270000457763672,1.0303037308903633,19.299999237060547,-0.1614716349866807
4594,2018-10-04,19.280000686645508,19.649999618530273,19.149999618530273,19.450000762939453,9869100.0,-0.014818549448184615,-1.3255694293508395,-2.42858310626703,54.82869468080055,47.8215253282086,-0.3278458449043278,-0.4215563164281271,1.088025283018979,1.8438490653782296,19.35586404321264,0.5,-0.5428790239305137,0.3870006561279311,-0.36769262613978526,1.1416939383956475,0.009654014994072924,0.7643472972617893,-0.7909763492175763,63.36645068938349,3.5024359308829673,0.3773466411338587,10,-0.2800006866455078,0.40999889373779297,1.2799992561340332,1.919999122619629,-2.8900012969970703,3,-0.08817431029019496,4.647009985414521,19.56999969482422,-2.6800207521114796,19.399999618530273,1.3749970197649413,19.270000457763672,-0.08817431029019496
4595,2018-10-05,18.600000381469727,19.420000076293945,18.32999992370605,19.21999931335449,10235000.0,-0.03526972411607798,1.1372542419788616,3.6470509037462344,52.38095508411657,50.38405990556409,0.34974167979106596,0.20184787042431296,1.692935268314372,2.4999738207102027,19.400316172540162,1.0900001525878942,-0.3721575270959647,-0.2504996299743638,-0.9679355922622648,0.46693633231353715,-0.6092176111183143,0.10821835116958667,1.0499992370605469,20.454584862584383,-41.36625264503455,0.3587179811439502,10,0.3899993896484375,1.0499992370605469,2.039999485015869,2.59999942779541,-2.810000419616699,4,-0.05430108646062448,-1.3255694293508395,19.280000686645508,4.647009985414521,19.56999969482422,-2.6800207521114796,19.399999618530273,-0.05430108646062448
4596,2018-10-08,18.350000381469727,18.6299991607666,18.07999992370605,18.5,11235100.0,-0.013440859939393479,1.6829365873174809,0.24193528539522316,45.427727949686414,52.22502557554739,0.5773719705673415,0.4198160887119826,1.8759644964138467,2.721687727263827,19.03034949497687,0.5499992370605504,-0.2694948395220429,-0.4664996147155769,-1.21201993127006,0.27902070183890615,-0.8392597729928184,-0.09373945643833537,1.2999992370605469,17.19748472905944,-43.56845257208194,0.3727601582772411,10,0.5149993896484375,1.2299995422363246,2.289999485015869,2.84999942779541,-2.6300001144409197,0,-0.06594010717532073,1.1372542419788616,18.600000381469727,-1.3255694293508395,19.280000686645508,4.647009985414521,19.56999969482422,-0.06594010717532073
4597,2018-10-09,18.46999931335449,18.65999984741211,18.0,18.25,16556300.0,0.006539451192924206,1.19999809265258,-1.4666658189539836,50.30300893507888,53.776691803561185,0.4901000757721121,0.2886247161450761,1.7028707143722777,2.5776454663539106,18.36695489827563,0.6599998474121094,-0.17115166009273253,-0.3300006866455121,-1.0914947896114953,0.4314934163204711,-0.7107477381285037,0.05074636483747952,1.1172003173828173,28.484813455480523,-34.31730743689073,0.3807470514829908,10,0.3550004959106481,0.9800004959106481,2.2625007629394567,2.730000495910648,-2.7399997711181605,1,-0.08716831417740434,1.6829365873174809,18.350000381469727,1.1372542419788616,18.600000381469727,-1.3255694293508395,19.280000686645508,-0.08716831417740434
4598,2018-10-10,17.379999160766598,18.200000762939453,17.370000839233402,18.149999618530273,15497700.0,-0.05901462875527996,-1.1012733409627657,-3.500013004690431,31.57890459705162,52.82328811749521,1.5713304862985993,1.3742631888417982,2.723758774366761,3.6403729861924248,17.555654969063166,1.0999984741210866,-0.10063203689595923,-1.372500801086428,-2.3463456245918906,-0.39865597758096527,-1.8594232128391575,-0.8855783893336984,2.1119684921264685,0.4385231090465496,-58.898791266121286,0.4869224117527307,10,1.130001068115238,1.755001068115238,3.3925008773803746,3.8200006484985387,-1.2799987792968714,2,-0.028768701043938694,1.19999809265258,18.46999931335449,1.6829365873174809,18.350000381469727,1.1372542419788616,18.600000381469727,-0.028768701043938694
4599,2018-10-11,17.719999313354492,18.559999465942386,17.180000305175778,17.40999984741211,18097800.0,0.01956272548938931,-2.5844201525386215,-0.4025964696731729,36.9514713474445,50.99177373432332,1.202596494908999,1.0220834909221992,2.3207185485386432,3.2744810577180203,16.40661354204648,1.3799991607666087,0.005424529373204479,-0.9915005683898919,-2.0667784398804585,0.08377730310067477,-1.529139504135177,-0.45386163264460677,1.6022109944458016,24.107101042655763,-31.340489756814513,0.5376389357452837,10,0.6950006484985352,1.3200006484985352,3.075000286102295,3.4800004959106445,-1.8199996948242188,3,-0.05699775778888794,-1.1012733409627657,17.379999160766598,1.19999809265258,18.46999931335449,1.6829365873174809,18.350000381469727,-0.05699775778888794
4600,2018-10-12,18.010000228881836,18.459999084472656,17.829999923706055,18.38999938964844,13115700.0,0.016365740788081506,1.4230804499888126,-1.2258058561856768,40.52287989096107,49.23872726445799,0.793847289089598,0.691950936263197,1.9578196496254137,2.952347624980348,16.002428566709362,0.7399997711181641,0.07223920199723466,-0.6534996986389174,-1.7652793790159294,0.4582799817380945,-1.2093895388274234,-0.09760985845041148,1.0979890786560063,56.08109327195459,4.048415547444016,0.5558898401885052,10,0.4049997329711914,1.0299997329711914,2.5875000953674316,3.1750001907348633,-2.820000648498535,4,-0.08995007321740478,-2.5844201525386215,17.719999313354492,-1.1012733409627657,17.379999160766598,1.19999809265258,18.46999931335449,-0.08995007321740478
4601,2018-10-15,18.1200008392334,18.479999542236328,17.969999313354492,18.1299991607666,11876900.0,0.0061077517464525055,-2.290309481326524,0.026311430564827164,44.671207110045415,46.89311196862952,0.5627426047734474,0.5868348809220052,1.7811438214166522,2.808452214006511,15.431362094739107,0.5100002288818359,0.11289741191092162,-0.5274991035461412,-1.6618039974815524,0.6068057903892701,-1.094651550513845,0.03965334342156268,0.7951895680682384,63.51356924322062,9.690127558600004,0.567152446967705,10,0.2949991226196289,0.2949991226196289,2.3924994468688965,2.979999542236328,-2.9000005722045916,0,-0.12858723893298374,1.4230804499888126,18.010000228881836,-2.5844201525386215,17.719999313354492,-1.1012733409627657,17.379999160766598,-0.12858723893298374
4602,2018-10-16,18.8700008392334,19.1200008392334,18.290000915527344,18.34000015258789,20762500.0,0.04139072655979681,-1.6349239027432554,-53.00896604349485,53.754953077693216,45.602200296986474,-0.3021145028470542,-0.15454953970216678,0.956334783160429,2.03017121059408,14.363544256673471,1.0,0.06257316569464777,0.21200084686279297,-0.9266707193337496,1.3506724130593355,-0.3573349362354783,0.7813366299610642,-1.6900005340576207,87.11340560937316,28.0404582182738,0.5693357830982706,10,-0.4550008773803711,-0.4550008773803711,1.41749906539917,2.0049991607666016,-3.200000762939453,1,-0.16693166041918217,-2.290309481326524,18.1200008392334,1.4230804499888126,18.010000228881836,-2.5844201525386215,17.719999313354492,-0.16693166041918217
4603,2018-10-17,18.959999084472656,19.100000381469727,18.3799991607666,19.06999969482422,17449300.0,0.004769382153504642,7.47050375855492,-0.20754805252759354,52.535498762350386,45.34740075049201,-0.5450598330907432,-0.2154259578818234,0.7807147619119803,1.9035059385421107,13.701418933953308,0.720001220703125,-0.0013733816518275432,0.2764991760253892,-0.8653973352956932,1.4183956873464716,-0.2944490796351502,0.8474474316859286,-1.7411987686157246,91.75248913843907,31.095509730388663,0.5709482556605404,10,-0.659998893737793,-0.5449991226196289,1.1875004768371582,1.7750005722045898,-3.309999465942383,2,-0.1703586338715356,-1.6349239027432554,18.8700008392334,-2.290309481326524,18.1200008392334,1.4230804499888126,18.010000228881836,-0.1703586338715356
4604,2018-10-18,18.09000015258789,18.8799991607666,17.969999313354492,18.770000457763672,10601000.0,-0.04588602182988788,1.0222270259272916,6.181786655569427,38.387714174212476,43.79259620494711,0.15464875672548928,0.6268555178604025,1.5554737632852742,2.74018851098457,13.354970325567342,0.9899997711181641,-0.14225173209511155,-0.5554997444152825,-1.7243314451893035,0.6133319563587385,-1.139915594802293,0.028916105971728,-0.8331758262634281,20.155042198210346,-34.184119615445915,0.584415850387011,10,0.06000041961669922,0.3249998092651367,1.8424997329711914,2.4499998092651367,-2.1100006103515625,3,-0.11000551433569128,7.47050375855492,18.959999084472656,-1.6349239027432554,18.8700008392334,-2.290309481326524,18.1200008392334,-0.11000551433569128
4605,2018-10-19,17.760000228881836,18.450000762939453,17.569999694824222,18.200000762939453,8421400.0,-0.018242118348398506,-1.1463398749060965,0.6470593185158591,36.29762965911746,42.77814083932833,0.3944440290828055,0.9180787731973368,1.7976530302143452,3.033816562275323,13.190076586222176,0.8800010681152308,-0.31569180719538537,-0.8309996604919441,-2.0597928241029813,0.3977935031190931,-1.4453962422974627,-0.21660307868642548,-0.4659123722991936,12.258089920961792,-37.14580213907898,0.614396581805518,10,0.3900003433227539,0.6549997329711914,2.1424994468688965,2.7699995040893555,-1.739999771118164,4,-0.1047297627466679,1.0222270259272916,18.09000015258789,7.47050375855492,18.959999084472656,-1.6349239027432554,18.8700008392334,-0.1047297627466679
4606,2018-10-22,18.0,18.07999992370605,17.40999984741211,17.90999984741211,11774400.0,0.01351350045186761,4.360000610351687,-0.20454555306540897,37.54448078514927,41.36052660044726,0.11127763391657552,0.6416701336732906,1.4959563495219612,2.765656449922407,13.0306359223929,0.6700000762939418,-0.43136352573515424,-0.5469999313354492,-1.7950907174377164,0.701090854766818,-1.1710453243865828,0.07704546171568438,-0.669393883764343,34.50291288775762,-10.405895722627974,0.6240453930511345,10,0.15000057220458984,0.41499996185302734,1.8074994087219238,2.5299997329711914,-1.8999996185302734,0,-0.15611113442314994,-1.1463398749060965,17.760000228881836,1.0222270259272916,18.09000015258789,7.47050375855492,18.959999084472656,-0.15611113442314994
4607,2018-10-23,17.540000915527347,17.90999984741211,17.100000381469727,17.420000076293945,14312900.0,-0.025555504692925113,-1.131576900007278,1.3333403975755915,32.82571791876177,41.49906141397061,0.47548566871203946,1.0740391408429062,1.891509754343918,3.184475141283748,13.204268591889443,0.8999996185302734,-0.5077646111072411,-0.9544990539550753,-2.280854843175888,0.37185673526573737,-1.6176769485654816,-0.29132115934466896,1.5799999237060511,22.000026702881037,-15.977444102447038,0.6631778946104061,10,0.5699996948242152,0.8349990844726527,2.0899987220764125,2.989998817443844,-1.470001220703125,1,-0.13226912927038403,4.360000610351687,18.0,-1.1463398749060965,17.760000228881836,1.0222270259272916,18.09000015258789,-0.13226912927038403
4608,2018-10-24,16.540000915527347,17.290000915527347,16.530000686645508,17.200000762939453,12471900.0,-0.05701253978354959,-1.2352937876561045,-5.499960263847856,29.305128378738544,40.649467750781064,1.5017235916505278,2.024243704850001,2.8237866702395173,4.138339096151906,13.384781430498832,1.0100002288818395,-0.5682010049929964,-1.8569991111755328,-3.445524743484256,-0.2684734788668095,-2.6512619273298945,-1.0627362950211712,2.5395999145507773,0.425541930855066,-32.92182743052235,0.7942628161543613,10,1.2849998474121058,1.5499992370605433,3.064998626708981,3.989998817443844,-0.4300003051757848,2,-0.05259980599013547,-1.131576900007278,17.540000915527347,4.360000610351687,18.0,-1.1463398749060965,17.760000228881836,-0.05259980599013547
4609,2018-10-25,16.84000015258789,17.15999984741211,16.75,16.899999618530273,16522600.0,0.018137800511178304,-2.416668653490054,0.09090830274831711,35.897424924844586,40.135528310101456,1.188782319290766,1.6621868839448979,2.471049219273983,3.7944379330414364,14.166528421526998,0.6199989318847621,-0.6597366815302195,-1.4634999275207505,-3.188709321307673,0.2617094662661721,-2.3261046244142136,-0.6008952306272874,2.13761667175293,16.145804876255795,-18.054467376851967,0.8626046968934614,10,0.9850006103515625,1.25,2.7649993896484375,3.689999580383301,-0.4600009918212926,3,-0.07066511420872779,-1.2352937876561045,16.540000915527347,-1.131576900007278,17.540000915527347,4.360000610351687,18.0,-0.07066511420872779
4610,2018-10-26,15.68000030517578,16.15999984741211,15.34000015258789,16.149999618530273,19423700.0,-0.06888360076611089,2.3469390932693917,7.83339161394923,31.328659837376392,38.65302305758267,2.216614824328703,2.674187121542742,3.5579413698444124,4.902067440176749,16.10424538578316,1.5,-0.6101573937265243,-2.442499828338624,-4.461992796746143,-0.423006859931105,-3.4522463125423837,-1.4327533441348645,3.199711873657227,12.4087657295365,-22.95321535928015,1.0097464842037596,10,1.550000190734865,1.8149995803833026,3.60499954223633,4.849999427795412,-0.18000030517577947,4,0.01913260403199879,-2.416668653490054,16.84000015258789,-1.2352937876561045,16.540000915527347,-1.131576900007278,17.540000915527347,0.01913260403199879
4611,2018-10-29,15.600000381469727,16.200000762939453,15.3100004196167,15.8100004196167,12271800.0,-0.005102035851341502,-1.2531655349328505,0.4468092445670904,29.817157346407413,35.993267976328696,2.125030435662545,2.5983618046072365,3.5781932422277976,4.927263108092994,18.317780613700513,0.8900003433227539,-0.611165420430126,-2.3389997482299805,-4.574831126006547,-0.10316837045341387,-3.456915437118262,-1.221084059341699,3.0673290757885745,11.153847141378947,-24.04210104912662,1.117915688888283,10,1.6050000190734863,1.8799996376037598,3.5624990463256836,4.669999122619629,0.48999977111816406,0,0.026923081155359352,2.3469390932693917,15.68000030517578,-2.416668653490054,16.84000015258789,-1.2352937876561045,16.540000915527347,0.026923081155359352
4612,2018-10-30,16.129999160766598,16.139999389648438,15.479999542236328,15.5,13097200.0,0.03397427989337909,1.030769953079185,-2.9999954586945394,40.45800859850836,34.65132462479069,1.302455811219577,1.908680957092784,2.991438910292331,4.352170835530458,20.366185006873696,0.6599998474121094,-0.643042300270178,-1.6455009460449261,-3.9095585104673702,0.618556618377518,-2.777529728256148,-0.5134721638337041,2.268743973480376,41.414067463289314,1.746292870448059,1.132028782211222,10,0.9650006294250524,1.3500008583068883,3.0200004577636754,4.120000839233402,-0.6899995803832972,1,-0.0018598128244071699,-1.2531655349328505,15.600000381469727,2.3469390932693917,15.68000030517578,-2.416668653490054,16.84000015258789,-0.0018598128244071699
4613,2018-10-31,16.40999984741211,16.629999160766598,16.180000305175778,16.40999984741211,9367300.0,0.017359001935137286,1.0454557276991565,0.0,39.90754790342872,34.820195039148054,0.6958772563153808,1.454368896719341,2.6419367127120523,4.03431455101699,22.24706431765145,0.5,-0.7092418642251843,-1.2075002670288093,-3.3836086402297703,0.9686081061721517,-2.29555445362929,-0.11944608042832883,1.7416438696644434,59.45944692027538,17.087087498430208,1.0880541866004803,10,0.4700007438659668,1.070000171661377,2.739999771118164,3.8400001525878906,-1.0599994659423828,2,-0.0207190832266525,1.030769953079185,16.129999160766598,-1.2531655349328505,15.600000381469727,2.3469390932693917,15.68000030517578,-0.0207190832266525
4614,2018-11-01,17.579999923706055,17.65999984741211,16.440000534057614,16.440000534057614,14167300.0,0.07129799434327588,-1.1403508184872304,100.0,47.08276397515528,36.01854329648559,-0.6191885275474114,0.1586109596042533,1.4100843072289955,2.8290459406762274,23.550703892917735,1.25,-0.8686147128923238,0.047499847412108664,-1.9831274514978752,2.0781271463220943,-0.9678138020428833,1.0628134968671006,0.34431232957371094,96.5957470984959,53.645905760891615,1.0153136494549926,11,-0.8849997520446777,-0.09999990463256836,1.612499713897705,2.6700000762939453,-2.2799997329711896,3,-0.08361770874482466,1.0454557276991565,16.40999984741211,1.030769953079185,16.129999160766598,-1.2531655349328505,15.600000381469727,-0.08361770874482466
4615,2018-11-02,17.59000015258789,17.6299991607666,16.870000839233402,17.40999984741211,10297800.0,0.0005688412357927053,4.8461786757045955,0.15789508907657457,46.35487571922444,36.99747606693838,-0.7329128449128959,0.07279670479318412,1.343520300467727,2.7772500972110947,24.058906231670026,0.7599983215331996,-1.043578996139665,0.10800008773803782,-1.8601205045625733,2.076120680038647,-0.876060208412266,1.0920603838883416,0.12516715399883083,97.02128885665785,54.33153329359955,0.9840602961503047,11,-0.9800000190734863,-0.1100001335144043,1.5799994468688965,2.6599998474121094,-2.239999771118164,4,-0.06878914049601492,-1.1403508184872304,17.579999923706055,1.0454557276991565,16.40999984741211,1.030769953079185,16.129999160766598,-0.06878914049601492
4616,2018-11-05,17.139999389648438,17.549999237060547,16.969999313354492,17.440000534057614,6203900.0,-0.025582760604652255,1.2307751559812052,-1.6666701987877564,37.58965160079194,37.526802031608405,-0.4668236510950763,0.45060190153319724,1.7225025345039953,3.186246307788288,24.210446862890198,0.6200008392333984,-1.087380078503223,-0.2815006256103523,-2.2112921853883662,1.6482909341676635,-1.246396405499361,0.6833951542786565,-1.8299989700317383,76.14677133167913,37.462106726965466,0.9648957798890078,11,-0.6549992561340332,0.34000062942504883,2.1100001335144043,3.1100006103515625,-1.489999771118164,0,-0.09568258156642073,4.8461786757045955,17.59000015258789,-1.1403508184872304,17.579999923706055,1.0454557276991565,16.40999984741211,-0.09568258156642073
4617,2018-11-06,16.860000610351562,17.270000457763672,16.739999771118164,17.09000015258789,9408800.0,-0.016335985371503492,-1.255316213232907,0.7666622162035097,35.33519806068354,38.19680977404674,-0.3279100038106755,0.6364292621587104,1.9267649263983344,3.420801002949169,24.346215919566156,0.5300006866455078,-1.1023372756083418,-0.4809994697570801,-2.360292700137233,1.3982937606230728,-1.4206460849471583,0.4586471454329981,-1.5052002143859866,45.94598077701296,13.396785933862503,0.9396466151900768,11,-0.3750004768371582,0.6199994087219238,2.4349989891052246,3.3899993896484375,-1.4800004959106445,1,-0.045670250883082075,1.2307751559812052,17.139999389648438,4.8461786757045955,17.59000015258789,-1.1403508184872304,17.579999923706055,-0.045670250883082075
4618,2018-11-07,16.879999160766598,17.049999237060547,16.559999465942386,17.020000457763672,8988000.0,0.001186153599707307,3.9000257493538464,0.6087025027781158,40.41202990700531,38.69843254984237,-0.32922995414469014,0.6082359104674921,1.8264770488333788,3.357248692751096,23.711029007262745,0.4899997711181605,-1.1499904711593665,-0.436000919342046,-2.3263799059430355,1.4543780672589417,-1.381190412642539,0.509188573958447,-1.481294787979122,36.065481504179644,1.8680187810089137,0.9451894933004942,11,-0.3949990272521937,0.6000008583068883,2.4625005722045934,3.370000839233402,-1.629999160766598,2,-0.08530803625454086,-1.255316213232907,16.860000610351562,1.2307751559812052,17.139999389648438,4.8461786757045955,17.59000015258789,-0.08530803625454086
4619,2018-11-08,16.709999084472653,16.930000305175778,16.610000610351562,16.760000228881836,7662200.0,-0.010071095067887725,-1.5600170899741077,0.35714772278308465,41.46339950545359,39.82451473518429,-0.20071738718186083,0.7364476920357355,1.8970828028704467,3.4894495298472386,23.82478489863753,0.3199996948242152,-1.1361685135997917,-0.5555009841918981,-2.454381385059669,1.343379416675873,-1.5049411846257819,0.3939392162419857,-1.2682688143997147,14.01865993568428,-22.00578041607555,0.9494402004338853,11,-0.2249989509582484,0.7700009346008336,2.6325006484985387,3.5400009155273473,-1.269999504089352,3,-0.08138831702669991,3.9000257493538464,16.879999160766598,-1.255316213232907,16.860000610351562,1.2307751559812052,17.139999389648438,-0.08138831702669991
4620,2018-11-09,16.389999389648438,16.520000457763672,16.180000305175778,16.5,8858400.0,-0.019150192241576325,3.53328925283561,2.1999618539002825,37.078637925587,40.63134591064868,0.25768540392368067,0.9790548020795811,2.1190127759216146,3.7625395786938114,24.11947568361518,0.529998779296875,-1.0115888173479917,-0.7945006370544441,-2.6978659671577816,1.1088646930488935,-1.7461833021061146,0.15718202799722647,-0.9061037402357481,15.328412277209196,-20.0256090468611,0.9516826650516692,11,0.18000030517578125,0.9750008583068848,2.955000400543213,3.8600006103515625,-1.6299991607666016,4,-0.06650391943284584,-1.5600170899741077,16.709999084472653,3.9000257493538464,16.879999160766598,-1.255316213232907,16.860000610351562,-0.06650391943284584
4621,2018-11-12,15.789999961853027,16.129999160766598,15.5600004196167,16.100000381469727,8908000.0,-0.036607654065829665,2.0810911124800966,2.8181699958385353,36.26372030526575,40.16531387806617,0.9917652908794814,1.4709633393783683,2.617428900000494,4.319807406621486,24.694211142009703,0.8299989700317383,-0.9835513490852392,-1.2780000209808335,-3.224998869975085,0.6689988280134198,-2.251499445477961,-0.304500596483706,-0.26478224068738143,13.450265327804626,-22.618346221402934,0.9734994244971265,11,0.820000171661377,1.4250006675720215,3.5299997329711914,4.460000038146973,-0.9399995803833008,0,-0.02786571130122184,3.53328925283561,16.389999389648438,-1.5600170899741077,16.709999084472653,3.9000257493538464,16.879999160766598,-0.02786571130122184
4622,2018-11-13,15.720000267028807,16.149999618530273,15.619999885559082,15.8100004196167,12521400.0,-0.004433166244036224,-2.6551590329115258,0.2903226798827347,42.46322346727845,40.44927782960503,1.1147146745371916,1.3627414015208625,2.5822926876934265,4.345116941588033,26.586440508544662,0.5299997329711914,-0.8098624666659049,-1.1904996871948246,-3.0304134396088056,0.6494140652191582,-2.110456563401817,-0.27054281098783406,-0.1599998474121076,10.738253315300861,-28.606349886648125,0.9199568762069912,11,0.8899998664855975,1.495000362396242,3.5024995803833026,4.499999999999998,-0.8299999237060511,1,-0.004452967386098128,2.0810911124800966,15.789999961853027,3.53328925283561,16.389999389648438,-1.5600170899741077,16.709999084472653,-0.004452967386098128
4623,2018-11-14,15.729999542236328,16.09000015258789,15.59000015258789,15.93000030517578,7704500.0,0.0006360861983250032,-1.0833353201567206,2.222226931716971,39.22328626437503,39.57600252840723,1.1154108772227609,1.1577076901246173,2.472198405148596,4.308074813147037,28.59145857642298,0.5,-0.6054708026296289,-1.0190004348754869,-2.6574581251374667,0.619457255386493,-1.8382292800064768,-0.19977158974449694,1.8199996948242188,12.408696118266795,-28.63648367785612,0.8192288451309895,11,0.8650002479553223,1.4850010871887207,3.4075002670288086,4.450000762939453,-1.3199996948242188,2,-0.022250441066805737,-2.6551590329115258,15.720000267028807,2.0810911124800966,15.789999961853027,3.53328925283561,16.389999389648438,-0.022250441066805737
4624,2018-11-15,16.100000381469727,16.370000839233402,15.56999969482422,15.56999969482422,12062400.0,0.023521986649771787,-2.018868331935839,-2.6499933243052656,54.81651817625842,40.51618502363323,0.5737279550282821,0.6650757449280462,2.0372209527163463,3.9172192505871983,29.841472381507927,0.8000011444091815,-0.5225594615778562,-0.5494996070861831,-2.083431339819711,0.9844321256473467,-1.316465473452947,0.21746625928058094,1.410798873901367,56.24999379118309,11.104039071023877,0.7669658663667649,11,0.4549994468688965,1.1150002479553223,2.7224998474121094,3.7100000381469727,-0.6300001144409197,3,-0.05279505349875846,-1.0833353201567206,15.729999542236328,-2.6551590329115258,15.720000267028807,2.0810911124800966,15.789999961853027,-0.05279505349875846
4625,2018-11-16,15.899999618530273,16.100000381469727,15.600000381469727,15.729999542236328,14017600.0,-0.012422407341657227,-1.3255900604587412,0.32075444537612613,53.3482075383737,42.26713568336453,0.5685844245959437,0.7574184301940434,2.168903724211134,4.091637457182163,30.585207504008626,0.5,-0.457366832612351,-0.6565003395080566,-2.1313459921383675,0.8183453131222542,-1.3939231658232103,0.08092248680709879,1.5331676544189463,41.9751879973672,-7.161939431134144,0.7374228263151551,11,0.5150008201599121,1.3150010108947754,2.827500343322754,3.815000534057617,-0.1999998092651385,4,-0.028930820703346183,-2.018868331935839,16.100000381469727,-1.0833353201567206,15.729999542236328,-2.6551590329115258,15.720000267028807,-0.028930820703346183
4626,2018-11-19,15.1899995803833,15.899999618530273,15.140000343322756,15.869999885559082,9245100.0,-0.044654091520827444,1.0540527304735074,-4.0,39.914165198123875,42.77590980974679,1.0872209228299319,1.3134474969805119,2.8144668687708716,4.745320814933862,31.33357471845475,0.7599992752075178,-0.5569336301243801,-1.226000356674195,-2.656560192889799,0.20455947954140896,-1.9412802747819953,-0.510720438566393,2.16864098944092,4.064976983893615,-44.146826190632986,0.7152799181078019,11,0.9050002098083496,1.9400010108947754,3.5375003814697266,4.52500057220459,0.46000003814697266,0,-0.028308055522053843,-1.3255900604587412,15.899999618530273,-2.018868331935839,16.100000381469727,-1.0833353201567206,15.729999542236328,-0.028308055522053843
4627,2018-11-20,15.220000267028807,15.4399995803833,14.6899995803833,14.729999542236328,9055400.0,0.0019750288001487704,-1.631575953380437,-0.7205889777737859,36.5079378809697,42.342121806853946,0.8941511643855922,1.1602110962259164,2.726464118564417,4.6638753202202725,31.879559734332062,0.75,-0.6649404166053117,-1.0799996376037608,-2.503028188885457,0.3430289136779354,-1.791513913244609,-0.3684853619629127,2.005521889205328,31.54763628024136,-14.611808448541208,0.7115142756408485,11,0.5899996757507324,1.6849999427795428,3.1949996948242205,4.494999885559084,0.9700002670288068,1,-0.02431011031981478,1.0540527304735074,15.1899995803833,-1.3255900604587412,15.899999618530273,-2.018868331935839,16.100000381469727,-0.02431011031981478
4628,2018-11-21,15.670000076293945,15.789999961853027,15.390000343322756,15.520000457763672,5389300.0,0.0295663470019758,1.0512833052936252,0.30612121766513734,24.11923362806789,40.4149922649222,0.2843671687752636,0.6763688974775519,2.237647206716126,4.1640461570023675,31.558854394750096,0.5699996948242205,-0.6655783109521494,-0.5864997863769545,-2.031655246951612,0.8586556741977027,-1.309077516664285,0.1360779439103741,1.3526802738721244,58.333319141761756,17.787292115697618,0.722577730287329,11,-0.06500005722045898,1.2249999046325684,2.744999885559082,4.045000076293945,0.8299999237060547,2,-0.04977662598427146,-1.631575953380437,15.220000267028807,1.0540527304735074,15.1899995803833,-1.3255900604587412,15.899999618530273,-0.04977662598427146
4629,2018-11-23,15.649999618530273,15.779999732971193,15.43000030517578,15.460000038146973,2519800.0,-0.0012763533928713544,-1.8000061035388968,1.2666670905229964,23.783768458114324,38.93778454631413,0.15443470657854874,0.6352141668394076,2.211027834858019,4.140780280336248,31.220817740111293,0.3499994277954137,-0.6290557738072948,-0.5470002174377449,-1.9889884533261863,0.8949880184506984,-1.2679943353819674,0.1739939005064759,1.1860662700531748,68.08507040615005,33.25007414436637,0.7209941179442214,11,-0.11999940872192205,1.1349997520446777,2.707500457763672,4.065000534057617,0.12000083923339844,4,-0.07923321414333784,1.0512833052936252,15.670000076293945,-1.631575953380437,15.220000267028807,1.0540527304735074,15.1899995803833,-0.07923321414333784
4630,2018-11-26,15.979999542236328,16.0,15.630000114440918,15.829999923706055,11318000.0,0.02108625761979699,2.8947246900567185,0.7894734200342319,33.79887583579742,38.66391293859542,-0.2680255885316747,0.3466128264999391,1.8234192551579298,3.7638842245671,29.486829852653052,0.36999988555908203,-0.6470470746456876,-0.23200025558471538,-1.657491379049965,1.1934908678805343,-0.9447458173173402,0.48074530614790945,0.6843810416911076,98.47324798800263,66.01921620497627,0.7127455617326248,11,-0.44999933242797674,0.5900006294250488,2.3025007247924805,3.7350006103515625,0.26000022888183594,0,-0.03191484917503007,-1.8000061035388968,15.649999618530273,1.0512833052936252,15.670000076293945,-1.631575953380437,15.220000267028807,-0.03191484917503007
4631,2018-11-27,16.020000457763672,16.170000076293945,15.600000381469727,15.899999618530273,9742500.0,0.002503186274919411,1.7142837680119527,0.8000076294139339,37.425147990831,38.104126774545705,-0.3039315719565785,0.3580478916134098,1.742172790908704,3.672113224261107,27.62461811399707,0.5699996948242188,-0.6678876393665476,-0.2129993438720703,-1.612669901906525,1.1866712141623843,-0.9128346228892994,0.486835935145157,0.4864296458802322,89.86489403586458,56.675419991310136,0.6998352790172278,11,-0.4900002479553205,0.36499929428100586,2.2624998092651367,3.6949996948242188,0.5900001525878906,1,-0.01997507112076624,2.8947246900567185,15.979999542236328,-1.8000061035388968,15.649999618530273,1.0512833052936252,15.670000076293945,-0.01997507112076624
4632,2018-11-28,16.100000381469727,16.190000534057614,15.699999809265135,16.09000015258789,8329300.0,0.004993752897634041,4.157887868293102,0.08333465787173171,38.52943486407347,38.02703217451219,-0.3624783274933332,0.29058367795519047,1.6139142102123394,3.534215297735159,25.64764502759228,0.4900007247924787,-0.6323921478387149,-0.13149948120117116,-1.531698989902278,1.2687000274999338,-0.8315992355517245,0.5686002731493822,0.2611152803133301,88.74998360872696,53.61412980624573,0.7000997543505526,11,-0.5700001716613752,0.19999933242797852,2.182499885559082,3.5149993896484375,0.5900001525878871,2,-0.02795035728430051,1.7142837680119527,16.020000457763672,2.8947246900567185,15.979999542236328,-1.8000061035388968,15.649999618530273,-0.02795035728430051
4633,2018-11-29,16.069999694824222,16.309999465942386,15.880000114440918,15.970000267028807,6814100.0,-0.0018633966419052683,-2.071426868437122,9.999713904253824,40.18406487321415,36.401204029729506,-0.31198528004729376,0.3096840409729644,1.601082574217827,3.495177096493048,24.51316105353881,0.4299993515014684,-0.543019313321949,-0.14450016021728018,-1.5438303540687812,1.2548300336342226,-0.8441652571430325,0.5551649367084703,-1.3800001144409215,72.72727272727289,33.477716997242645,0.6996650969257511,11,-0.5700001716613787,0.10500001907348278,2.172500610351559,3.1500005722045863,1.0200004577636683,3,0.007467382794788868,4.157887868293102,16.100000381469727,1.7142837680119527,16.020000457763672,2.8947246900567185,15.979999542236328,0.007467382794788868
4634,2018-11-30,16.110000610351562,16.15999984741211,15.800000190734865,15.989999771118164,10689500.0,0.0024891671616038558,2.2727343661947246,1.2000152588763104,45.302039196610295,35.507185325089125,-0.39159933960242377,0.16222519389555146,1.5049358843354597,3.4003587780678117,25.130052183225814,0.3599996566772443,-0.5015621706613249,-0.030999279022218218,-1.2740327895855437,1.2120342315411072,-0.6525160343038792,0.5905174762594445,-1.3876010322570806,71.83111077680195,28.334776159831634,0.6215167552816623,11,-0.6100010871887189,0.06499910354614258,1.8474998474121094,2.7749996185302734,1.0,4,0.024208527304327987,-2.071426868437122,16.069999694824222,4.157887868293102,16.100000381469727,1.7142837680119527,16.020000457763672,0.024208527304327987
4635,2018-12-03,16.379999160766598,16.719999313354492,16.319999694824222,16.530000686645508,9410400.0,0.016759685920902267,-1.9629551138049939,-1.2500039736152246,61.132049940818234,37.86472807427739,-0.6552568602965909,-0.2140457536036493,1.1807713620704696,3.070169482654908,25.394367896498306,0.6099987030029297,-0.43274568979700057,0.2994993209838839,-0.7491782656879558,1.3481769076557235,-0.22483947235203416,0.8238381143198037,-1.6258475849151584,69.64281456806995,21.42277006869081,0.5243387933359198,12,-0.6749997138977015,-0.20499944686889293,1.5775012969970739,2.505001068115238,0.9500007629394567,0,-0.037240459966811024,2.2727343661947246,16.110000610351562,-2.071426868437122,16.069999694824222,4.157887868293102,16.100000381469727,-0.037240459966811024
4636,2018-12-04,15.5,16.360000610351562,15.470000267028807,16.280000686645508,16395600.0,-0.05372400524136611,-1.1190480515528947,5.199951680992705,46.82080717735991,39.01060244054297,0.30546295927496736,0.5657978635159608,1.9942950005727766,3.8887204600536123,26.088108816964688,0.9099988937377912,-0.5081621006614654,-0.49849987030029297,-1.4503571242669153,0.4533573836663294,-0.9744284972836041,-0.022571243316981793,-0.667214514648439,2.3999804687352375,-48.47262510031446,0.47592862698331106,12,0.554999828338623,0.6749997138977051,1.8625001907348633,2.7899999618530273,1.5400009155273473,1,0.04774192071730088,-1.9629551138049939,16.379999160766598,2.2727343661947246,16.110000610351562,-2.071426868437122,16.069999694824222,0.04774192071730088
4637,2018-12-06,16.09000015258789,16.25,15.260000228881836,15.970000267028807,28043000.0,0.038064525973412255,3.500003251165543,-0.15384587169423988,54.4554499852464,42.38129314689613,-0.16555995576981175,-0.08943177253043899,1.3526535629207856,3.251415803537977,26.63170448423926,0.9899997711181641,-0.5508743152812983,0.13000030517578054,-0.7333099510581995,0.9933105614097606,-0.3016548229412095,0.5616554332927706,-1.1817261141162128,56.84934549159982,1.0654068246385293,0.43165512811699003,12,-0.10000038146972656,0.08499956130981445,1.252500057220459,2.184999942779541,0.75,3,0.03231823821207591,-1.1190480515528947,15.5,-1.9629551138049939,16.379999160766598,2.2727343661947246,16.110000610351562,0.03231823821207591
4638,2018-12-07,15.4399995803833,16.079999923706055,15.31999969482422,15.93000030517578,10758100.0,-0.04039779776509478,-1.0821909934013674,-4.083343267450195,42.361106358685944,44.445441802515205,0.501077706531655,0.4713211182187891,1.9456188596009127,3.8410699554600747,26.993233930793643,0.7700004577636701,-0.4771738990359964,-0.4480002880096432,-1.2240250359229847,0.32802445990369833,-0.8360126619663149,-0.05998791405297155,-0.4592565309163099,12.328730436600214,-41.60360084549606,0.3880123739566711,12,0.5500001907348633,0.7350001335144043,1.8475003242492676,2.835000514984131,1.1999998092651367,4,0.08095861318950126,3.500003251165543,16.09000015258789,-1.1190480515528947,15.5,-1.9629551138049939,16.379999160766598,0.08095861318950126
4639,2018-12-10,15.350000381469727,15.699999809265135,15.1899995803833,15.399999618530273,11796000.0,-0.005828963818620747,-1.7567517410960432,0.10203910837422162,43.467944091592564,45.51978271982578,0.6079826729420397,0.4787545187156699,1.969268720102221,3.8715028156093396,27.430958762747327,0.5100002288818342,-0.385869098610792,-0.4699995517730713,-1.1781177931055247,0.2381186895593821,-0.8240586724392962,-0.1159404311068446,-0.2996870814472352,10.457570523604689,-43.12888170481439,0.3540591206662265,12,0.6049990653991699,0.8249993324279785,1.8299999237060547,2.924999713897705,1.1700000762939453,0,0.1133550311320295,-1.0821909934013674,15.4399995803833,3.500003251165543,16.09000015258789,-1.1190480515528947,15.5,0.1133550311320295
4640,2018-12-11,15.300000190734865,15.75,15.25,15.640000343322756,7947700.0,-0.0032573413350022173,-1.2727245141685304,6.800106813153277,51.549303871701596,47.08913337325584,0.6161789170781429,0.46684302473264694,1.9319502078449826,3.8589654737403603,27.35471719017495,0.5,-0.27935148868848003,-0.46549978256225444,-1.1564784625343503,0.2254788974098414,-0.8109891225483015,-0.12001044257620563,-0.18289945017909304,9.401753292007635,-48.36484327146053,0.34548933998604825,12,0.6549992561340314,0.8599991798400861,1.7874999046325666,2.9749999046325666,1.579998970031733,1,0.11830067954592383,-1.7567517410960432,15.350000381469727,-1.0821909934013674,15.4399995803833,3.500003251165543,16.09000015258789,0.11830067954592383
4641,2018-12-12,15.350000381469727,15.90999984741211,15.34000015258789,15.579999923706055,12820700.0,0.0032679862818001393,-3.55999755859375,0.6764689382804698,51.82072956339091,48.56594389540223,0.5153378218298013,0.40284298858568945,1.7943790964830697,3.743688509016703,26.5265188454541,0.6099996566772443,-0.16359452422821974,-0.39349961280822754,-1.1087845360408544,0.3217853104243975,-0.7511420744245392,-0.03585715119191413,-0.16878369800200588,15.094409221487174,-44.088963334334174,0.35764246161631286,12,0.6049990653991699,0.7699990272521973,1.6949996948242188,2.924999713897705,1.3099994659423828,2,0.12899019498569864,-1.2727245141685304,15.300000190734865,-1.7567517410960432,15.350000381469727,-1.0821909934013674,15.4399995803833,0.12899019498569864
4642,2018-12-13,15.649999618530273,16.0,15.380000114440918,15.920000076293945,20932200.0,0.019543923752777248,1.8837183513422402,1.1739173701756422,49.70759565325295,49.624113982073204,0.1618090805871173,0.10259045420780133,1.4042985307719889,3.3814103474403936,25.626183763066436,0.6499996185302734,-0.11066140502919097,-0.0900003433227532,-0.8064535305712788,0.6264528439257724,-0.448226936947016,0.2682262503015096,-0.4072316298670824,51.68537760666414,-7.291344762285135,0.35822659362426235,12,0.30499982833862305,0.3300004005432129,1.3325004577636719,2.625000476837158,1.0300006866455043,3,0.08881797641395806,-3.55999755859375,15.350000381469727,-1.2727245141685304,15.300000190734865,-1.7567517410960432,15.350000381469727,0.08881797641395806
4643,2018-12-14,15.380000114440918,15.649999618530273,15.300000190734865,15.489999771118164,9006600.0,-0.017252364899080552,-1.5925931158716633,0.4074054451179022,46.32153176242952,49.737390933830895,0.3616729015500866,0.36366999208491535,1.573741557480993,3.589962391911854,24.689418113907692,0.3499994277954084,-0.08729575373385146,-0.3424998760223392,-1.0768559429608437,0.3918561909161635,-0.7096779094915924,0.024678157446912152,1.3399991989135742,23.45684390478803,-32.9480380668633,0.36717803346925165,12,0.5749993324279785,0.48999929428100586,1.6024999618530273,2.8949999809265137,2.119999885559082,4,0.09492848031750789,1.8837183513422402,15.649999618530273,-3.55999755859375,15.350000381469727,-1.2727245141685304,15.300000190734865,0.09492848031750789
4644,2018-12-17,15.25,15.5,15.100000381469727,15.289999961853027,8722800.0,-0.008452543138725677,-1.3529444763894927,0.36363715179941564,39.481272526094074,47.331748998861535,0.3987899662434735,0.4497858998972717,1.6089502902671242,3.6547401789927356,24.380954927106927,0.39999961853027344,-0.07903066151482108,-0.42999997138977086,-1.1707249534299358,0.3107250106503958,-0.8003624624098542,-0.05963748036968752,1.4415993309021005,16.66663134538072,-32.995159223795085,0.3703624910200831,12,0.48000049591064453,0.5599999427795392,1.7325000762939453,3.0250000953674316,3.3199996948242188,0,0.09114750096055335,-1.5925931158716633,15.380000114440918,1.8837183513422402,15.649999618530273,-3.55999755859375,15.350000381469727,0.09114750096055335
4645,2018-12-18,15.4399995803833,15.989999771118164,15.359999656677244,15.359999656677244,12562500.0,0.012458988877593447,-14.75001788140983,-2.0000000000000444,41.98893368350584,46.794874166211095,0.06864816699162724,0.23563860758437016,1.3463345431927927,3.39421280676045,23.691143876999128,0.7399997711181641,-0.07564705522275794,-0.21700038909912145,-0.957529284235136,0.523528506036893,-0.5872648366671278,0.1532640584688849,1.1879357925415057,37.77770478045348,-6.51781780252842,0.37026444756800697,12,0.2350006103515625,0.2649998664855957,1.5425004959106445,2.835000514984131,2.920001029968258,1,0.06994824525465182,-1.3529444763894927,15.25,-1.5925931158716633,15.380000114440918,1.8837183513422402,15.649999618530273,0.06994824525465182
4646,2018-12-19,14.760000228881836,15.760000228881836,14.720000267028807,15.359999656677244,13503300.0,-0.04404140997292594,-2.058826334338889,-7.499999999999811,34.12321118158958,44.535736521360334,0.7069868894540949,0.929423790691061,1.9523783683516456,4.005241369540734,22.773504221382,1.0399999618530291,-0.11893547338405064,-0.8754997730255134,-1.6939827935391314,-0.05701675251189542,-1.2847412832823224,-0.4662582627687044,1.806817744384766,3.124997671693212,-34.07891084249901,0.4092415102568089,12,0.6399998664855957,0.9449992179870605,2.2074997425079346,3.5149998664855957,3.3699989318847656,2,0.143631361721555,-14.75001788140983,15.4399995803833,-1.3529444763894927,15.25,-1.5925931158716633,15.380000114440918,0.143631361721555
4647,2018-12-20,14.850000381469727,15.329999923706055,14.630000114440918,14.760000228881836,12849000.0,0.006097571218988351,-2.999994550438417,-0.1500003973646779,35.74766115659379,43.800909276683434,0.47225816597102366,0.8540716067136938,1.7840751802138328,3.8529594484825296,21.40224763526371,0.6999998092651367,-0.24395391399622568,-0.7669996261596683,-1.6399400038048881,0.10594075148554971,-1.2034698149822773,-0.3305294373370593,1.6060085294226063,16.176494306352524,-15.850947225809762,0.436470188822609,12,0.4649996757507324,0.8249993324279785,2.0625,3.3849997520446777,3.520000457763672,3,0.12188548279102762,-2.058826334338889,14.760000228881836,-14.75001788140983,15.4399995803833,-1.3529444763894927,15.25,0.12188548279102762
4648,2018-12-21,14.890000343322756,15.18000030517578,14.710000038146973,14.989999771118164,13027300.0,0.0026936000555892736,-1.0434792524023184,-1.1111028694951695,35.74764683980327,42.94309847092906,0.38670210103125235,0.7933134369346,1.6997618858119399,3.749160323633644,20.67532778198967,0.4700002670288068,-0.25948319704520983,-0.6879996776580786,-1.6187512488246352,0.24275189350847803,-1.1533754632413586,-0.22262389207480027,1.4199278638534647,19.117668714495913,-7.549573334745251,0.4653757855832787,12,0.4249997138977033,0.7849993705749494,2.022500038146971,3.3049998283386213,3.640000343322752,4,0.12021490400137735,-2.999994550438417,14.850000381469727,-2.058826334338889,14.760000228881836,-14.75001788140983,15.4399995803833,0.12021490400137735
4649,2018-12-24,14.40999984741211,14.84000015258789,14.399999618530273,14.770000457763672,4340100.0,-0.032236432830298534,-1.3157857752346533,3.6000267030337194,28.06235801078313,40.3334378197159,0.8038774413588214,1.239186861368088,2.1179968584587066,4.16367914102776,20.05383237131936,0.49000072479248225,-0.37391337205700736,-1.1060001850128174,-2.1719396822717023,-0.040060687753932456,-1.6389699336422616,-0.5730304363833749,1.7655341123452857,0.628945152335962,-19.751121362166792,0.5329697486294426,12,0.7899999618530273,1.1499996185302734,2.4950003623962402,3.695000171661377,4.0,0,0.21443443340097068,-1.0434792524023184,14.890000343322756,-2.999994550438417,14.850000381469727,-2.058826334338889,14.760000228881836,0.21443443340097068
4650,2018-12-26,15.470000267028807,15.479999542236328,14.34000015258789,14.579999923706055,9799900.0,0.07356005765725682,1.50549620992598,-2.4722189844445337,49.6788036551668,40.095446052135436,-0.2564399003809026,0.14653232731909327,0.9979257151430918,3.0377882827175053,19.395967176123403,1.1399993896484375,-0.35711658848704353,-0.02049980163574361,-1.063864175229691,1.0228645719582037,-0.5421819884327181,0.5011823851612309,0.5279802586058757,79.57746857240323,54.57160994471781,0.5216821867969736,12,-0.3000001907348615,0.05999946594238459,1.4149999618530291,2.6349997520446795,3.099999427795412,2,0.20038780699974756,-1.3157857752346533,14.40999984741211,-1.0434792524023184,14.890000343322756,-2.999994550438417,14.850000381469727,0.20038780699974756
4651,2018-12-27,15.699999809265135,15.710000038146973,15.18000030517578,15.260000228881836,8725300.0,0.014867455608680524,1.3043464739968358,0.49438136028194357,45.47563250645388,39.625227924713315,-0.482288750571076,-0.11454272982488156,0.7057433447928663,2.745760216629515,18.898208253524277,0.5299997329711932,-0.33432970574949294,0.22549977302551127,-0.7931983884487881,1.2441979344998106,-0.2838493077116375,0.7348488537626601,0.09902307160393242,99.27005622502247,75.05801514275433,0.5093490807371495,12,-0.5349998474121076,-0.17000007629394354,1.1150007247924822,2.4050002098083514,2.9600000381469744,3,0.16942680467528803,1.50549620992598,15.470000267028807,-1.3157857752346533,14.40999984741211,-1.0434792524023184,14.890000343322756,0.16942680467528803
4652,2018-12-28,15.649999618530273,15.9399995803833,15.59000015258789,15.789999961853027,6691700.0,-0.0031847255632038163,-1.692310795990155,-0.3181829019036671,52.83019061928454,40.348412242141656,-0.4830907088159293,-0.10538729605737274,0.6675191847938322,2.725147184940056,18.276063810225715,0.34999942779541016,-0.34924775811228415,0.19799962043762243,-0.7816584963053401,1.1776577371805832,-0.29182943793385796,0.6878286788091028,-1.3099994659423828,81.87499590217921,53.83989270286859,0.4898290583714804,12,-0.4849996566772461,-0.11999988555908203,0.9625005722045898,2.3700003623962402,3.3900012969970703,4,0.15846642828667568,1.3043464739968358,15.699999809265135,1.50549620992598,15.470000267028807,-1.3157857752346533,14.40999984741211,0.15846642828667568
4653,2018-12-31,16.190000534057614,16.219999313354492,15.829999923706055,15.880000114440918,12795700.0,0.034504851673475834,1.1081163282822686,-2.214283281449011,60.096156050467684,42.63895485596095,-1.0014199569173048,-0.670303926925385,0.0408484250270007,2.1118467638697034,17.911412304379922,0.5699996948242188,-0.3555039644318061,0.7320004940032927,-0.26491250731418603,1.7289134953207697,0.23354399334455422,1.2304569946620312,-1.8180003929138149,98.4043195378531,65.3307449305536,0.49845650065873875,12,-0.9100008010864222,-0.6600008010864222,0.16749954223633168,0.9799990653991735,2.1399993896484375,0,0.1346510335555513,-1.692310795990155,15.649999618530273,1.3043464739968358,15.699999809265135,1.50549620992598,15.470000267028807,0.1346510335555513
4654,2019-01-02,16.5,16.760000228881836,15.8100004196167,15.899999618530273,18511500.0,0.019147588370381108,-1.435900759028131,1.9354824816418164,63.57466117045204,45.03736902117719,-1.246547988640243,-1.0009044203333826,-0.3259586517918045,1.7307239686360738,17.686320054148137,0.9499998092651367,-0.3669212295939275,1.0224999904632561,-0.0411355797533659,2.08613556067988,0.49068220535494333,1.5543177755715671,-2.054079891967774,89.25618922789427,50.9911350966309,0.5318177851083117,1,-0.9499998092651367,-0.9499998092651367,-0.25,0.6699995994567871,1.889999389648441,2,0.12303034464518237,1.1081163282822686,16.190000534057614,-1.692310795990155,15.649999618530273,1.3043464739968358,15.699999809265135,0.12303034464518237
4655,2019-01-03,15.770000457763672,16.389999389648438,15.699999809265135,16.139999389648438,13107600.0,-0.04424239649917139,-1.7058794930194692,-0.6166644944098826,54.1176490387708,47.25897322753065,-0.5194396940662713,-0.33618393581431505,0.34821788273536214,2.39117974030896,18.48677227894404,0.8000001907348651,-0.359919461044079,0.3230003833770745,-0.6638841187919624,1.3098848855461132,-0.17044186770744396,0.8164426344615929,-1.18523554248047,37.34178361249441,-3.694988189309754,0.4934422510845191,1,-0.2200002670288086,-0.2200002670288086,0.3874993324279785,1.3999991416931152,3.279998779296875,3,0.16740642441444886,-1.435900759028131,16.5,1.1081163282822686,16.190000534057614,-1.692310795990155,15.649999618530273,0.16740642441444886
4656,2019-01-04,16.239999771118164,16.379999160766598,15.989999771118164,16.129999160766598,13825100.0,0.029803379816841336,1.0000000000000182,-0.29729980514058674,55.59772594758518,49.46453598208526,-0.8464349816932959,-0.7883193380035749,-0.18103104842001727,1.8661180443428051,18.141027028138662,0.6099987030029261,-0.3005011502619297,0.7559997081756595,-0.292797035144023,1.804796451495342,0.23160133651581916,1.2803980798355,-1.5247207370190434,55.55551932861332,15.210327829871304,0.5243983716598408,1,-0.6899995803833008,-0.6899995803833008,-0.18999958038330078,0.929999828338623,3.1599998474121094,4,0.14347290372810328,-1.7058794930194692,15.770000457763672,-1.435900759028131,16.5,1.1081163282822686,16.190000534057614,0.14347290372810328
4657,2019-01-07,16.610000610351562,16.700000762939453,16.25,16.270000457763672,8462900.0,0.02278330322956168,-1.3684184108818953,3.0908933277846136,61.45251882796443,52.32063286965872,-1.0510547669666348,-1.1777494187057975,-0.5923742479532734,1.4445633959361928,17.686494924102885,0.46000099182128906,-0.25098048213024526,1.1000005245208744,-0.03434375553948854,2.2343448045812373,0.532828384490692,1.6671726645510567,-1.7720383045654788,85.84909819332772,41.57617165326489,0.5671721400301816,1,-1.0600004196166992,-1.0600004196166992,-0.6525006294250488,0.5599989891052246,2.6800003051757812,0,0.1234195762631678,1.0000000000000182,16.239999771118164,-1.7058794930194692,15.770000457763672,-1.435900759028131,16.5,0.1234195762631678
4658,2019-01-08,16.690000534057614,16.889999389648438,16.430000305175778,16.809999465942386,10637000.0,0.004816370907066325,2.285722070844712,-0.35293787656096065,63.53384038215809,56.26190868870038,-0.9486321093272743,-1.2219508932991694,-0.6814013946678159,1.3177416371472788,17.298893601894388,0.4599990844726598,-0.09229188859526083,1.117500400543209,-0.1324576080100357,2.3674584090964554,0.49252139626658575,1.7424794048198322,-1.7367159528857847,83.19336755342354,33.96491842267393,0.624979004276623,1,-1.0750007629394496,-1.0750007629394496,-0.7750005722045863,0.4799990653991735,2.5,1,0.14080289432431825,-1.3684184108818953,16.610000610351562,1.0000000000000182,16.239999771118164,-1.7058794930194692,15.770000457763672,0.14080289432431825
4659,2019-01-09,17.09000015258789,17.110000610351562,16.739999771118164,16.809999465942386,7767500.0,0.02396642335115784,1.3124936670382004,-2.333359824522196,64.91863157213996,57.9552229016974,-1.0376108678919138,-1.5651567113829916,-1.0956376792087976,0.8791576706828508,16.830604178451523,0.42000007629394887,0.07674648275400031,1.4305000305175781,0.014553512943084712,2.8464465480920715,0.7225267717303296,2.138473289304825,-1.9817783867379326,98.5815286240787,45.925746189838,0.7079732587872469,1,-0.9449996948242188,-1.364999771118164,-1.2525005340576172,0.07999944686889648,1.7399997711181605,2,0.07255703686640347,2.285722070844712,16.690000534057614,-1.3684184108818953,16.610000610351562,1.0000000000000182,16.239999771118164,0.07255703686640347
4660,2019-01-10,17.110000610351562,17.200000762939453,16.790000915527347,16.979999542236328,10672900.0,0.00117030178964872,1.6451485879529704,0.4642883904060658,74.12730982033719,61.13874260323998,-0.894588214327193,-1.5205639092999625,-1.0925399415734418,0.8174233591075151,16.483967482674704,0.4099998474121058,0.2594650258011413,1.3600004673004147,-0.18471568498824809,2.9047166195890792,0.5876423911560842,2.132358543444747,-1.8016009600514433,92.56197695735582,32.25121317447812,0.7723580761443322,1,-0.7150001525878906,-1.3400001525878906,-1.272500991821289,0.05999898910522461,2.199998855590824,3,0.07480997858775518,1.3124936670382004,17.09000015258789,2.285722070844712,16.690000534057614,-1.3684184108818953,16.610000610351562,0.07480997858775518
4661,2019-01-11,17.329999923706055,17.479999542236328,16.950000762939453,17.010000228881836,15121300.0,0.01285793720085504,-1.4090928794985391,2.46151588955075,74.79999542236328,63.579832025804286,-0.9600121524419833,-1.6702558276917134,-1.2838293823060063,0.5643696861088152,16.584305207788855,0.529998779296875,0.5512679964476241,1.4809998035430905,-0.20326686781420022,3.165266474900381,0.638866467864446,2.323133139221735,-1.794608139889215,87.80490452398453,21.00631297341897,0.8421333356786453,1,-0.7400002479553223,-1.4200000762939453,-1.390000343322754,-0.16000032424926758,2.469999313354492,4,0.09924981655664467,1.6451485879529704,17.110000610351562,1.3124936670382004,17.09000015258789,2.285722070844712,16.690000534057614,0.09924981655664467
4662,2019-01-14,17.040000915527347,17.25,16.969999313354492,17.129999160766598,6910700.0,-0.01673393014745561,-1.4347732342623998,-0.28124478458858615,70.4761996453058,64.73317020300853,-0.5052373332416451,-1.3394567029737736,-0.9849844387668121,0.8183344097745859,16.88103448618767,0.3600006103515625,0.6554281547608802,1.12150073051453,-0.6410846349905022,2.884086096019562,0.24020804776201388,2.002793413267046,-1.2323640455317797,58.095338436554755,-14.125899325712552,0.8812926827525157,1,-0.4500012397766149,-1.130001068115238,-0.9250011444091832,0.1299986839294398,2.5699996948242116,0,0.13849756902609234,-1.4090928794985391,17.329999923706055,1.6451485879529704,17.110000610351562,1.3124936670382004,17.09000015258789,0.13849756902609234
4663,2019-01-15,16.84000015258789,17.270000457763672,16.790000915527347,17.049999237060547,10151300.0,-0.011737133344705941,-2.0967956290608867,2.33336865529318,74.44668652816833,65.94117302053256,-0.22723387838752984,-1.0798317016467802,-0.7873060228254332,0.9734271925541478,16.925905398025233,0.4799995422363246,0.7707949386983977,0.8484999656677239,-0.9409109294215412,2.6379108607569908,-0.046205481876910426,1.7432054132123564,-0.7982325084786162,13.513569243220532,-64.96436713333554,0.8947054475446333,1,-0.2500004768371582,-0.9300003051757812,-0.757500410079956,0.3299994468688965,2.809999465942383,1,0.14548697985391335,-1.4347732342623998,17.040000915527347,-1.4090928794985391,17.329999923706055,1.6451485879529704,17.110000610351562,0.14548697985391335
4664,2019-01-16,16.639999389648438,16.989999771118164,16.629999160766598,16.84000015258789,8583200.0,-0.011876529758149568,-2.2727146622276972,0.9523887375113533,64.23356715758857,67.06516392262343,-0.005906951707640218,-0.8119873440827394,-0.6297178851330187,1.1246656444393999,16.546189820862097,0.36000061035156605,0.858112663218547,0.5789992332458489,-1.1970746564587884,2.355073122950486,-0.30903771160647153,1.4670361780981676,-0.39687927980137516,1.176496987512895,-73.9748586309339,0.8880369448523191,1,0.0950002670288086,-0.7299995422363281,-0.5574996471405029,0.5300002098083496,3.0600013732910156,2,0.1532452667032851,-2.0967956290608867,16.84000015258789,-1.4347732342623998,17.040000915527347,-1.4090928794985391,17.329999923706055,0.1532452667032851
4665,2019-01-17,16.520000457763672,16.600000381469727,16.329999923706055,16.520000457763672,12741300.0,-0.007211474536436335,2.375008940705243,-0.0,60.25001055002467,67.5820844340056,0.2588928975528013,-0.6397280899297719,-0.5547228196130494,1.1979028746488432,16.96490718483481,0.3099994659423828,0.8695619520495477,0.40500025749206614,-1.3571934805578607,2.1671939955419948,-0.47609661153289906,1.2860971265170296,0.9599990844726562,16.521791050717248,-53.282811921977206,0.8810968690249641,1,0.3449993133544922,-0.6100006103515625,-0.4550008773803711,0.6499991416931152,3.3599987030029297,3,0.13983047227197742,-2.2727146622276972,16.639999389648438,-2.0967956290608867,16.84000015258789,-1.4347732342623998,17.040000915527347,0.13983047227197742
4666,2019-01-18,16.879999160766598,17.25,16.530000686645508,16.680000305175778,18502300.0,0.021791688439920298,-1.880008239777567,100.0,64.26914430361819,67.89504282018933,-0.0008658020346210549,-0.8777616322038782,-0.9419629657428636,0.7887693236545879,16.81029845364178,0.7299995422363281,0.8460502900995479,0.658999013900754,-1.012733832613133,2.330731860414641,-0.17686740935618772,1.4948654371576975,0.5770003890991262,58.510523891556765,-9.36378030198555,0.835866423256943,1,0.025000572204593396,-0.9699993133544886,-0.8224997520446742,0.2900004386901891,2.8299999237060582,4,0.14395737120791607,2.375008940705243,16.520000457763672,-2.2727146622276972,16.639999389648438,-2.0967956290608867,16.84000015258789,0.14395737120791607
4667,2019-01-22,16.65999984741211,16.819999694824222,16.399999618530273,16.760000228881836,10433100.0,-0.01303313532537509,2.8181944287905596,-0.500004768398867,55.88972167500759,67.04569629717261,0.25364527278146554,-0.5430515680886252,-0.7432965877477429,0.9578556770618007,16.434372226179022,0.4799995422363246,0.9253219769389922,0.3484997272491448,-1.202327308480779,1.8993267629790687,-0.42691379061581713,1.1239132451141067,0.7744597099304222,35.10635491679703,-27.71202617199755,0.7754135178649619,1,0.24499988555908203,-0.75,-0.6225004196166992,0.5099997520446777,3.2900009155273438,1,0.18847535524654835,-1.880008239777567,16.879999160766598,2.375008940705243,16.520000457763672,-2.2727146622276972,16.639999389648438,0.18847535524654835
4668,2019-01-23,16.680000305175778,16.950000762939453,16.540000915527347,16.729999542236328,10392100.0,0.0012005076798831116,-1.4848624966766015,0.4999904632932511,52.432438562703325,65.65834151834632,0.2593505902089248,-0.44488327132015115,-0.7854821244087269,0.8849449616488023,16.101430895277005,0.4099998474121058,0.9668494435180115,0.27900018692016104,-1.1261768671190922,1.6841772409594142,-0.42358834009946733,0.9815887139397876,0.7323700594940235,38.04351657008949,-20.545381152303214,0.7025885270196266,1,0.2249994277954137,-0.7700004577636683,-0.7125005722045863,0.4899992942810094,3.35000038146973,2,0.1756594875041224,2.8181944287905596,16.65999984741211,-1.880008239777567,16.879999160766598,2.375008940705243,16.520000457763672,0.1756594875041224
4669,2019-01-24,17.5,17.860000610351562,16.969999313354492,17.0,20010200.0,0.04916065226748101,-2.1785682658837473,-10.000152590218256,72.8232304169498,65.51344380685883,-0.5547079546967666,-1.0767225563136833,-1.6131153892553343,0.008601887934318597,15.713812397690436,1.1800003051757848,0.9651563237767284,0.9444998741149888,-0.19292989163973573,2.081929639869715,0.37578499123762654,1.513214756992351,-1.1700000762939453,76.47055890276391,14.566393850336048,0.5687148828773629,1,-0.4049997329711914,-1.3999996185302734,-1.5875005722045898,-0.3300004005432129,2.639999389648441,3,0.1228571210588727,-1.4848624966766015,16.680000305175778,2.8181944287905596,16.65999984741211,-1.880008239777567,16.879999160766598,0.1228571210588727
4670,2019-01-25,18.56999969482422,18.86000061035156,17.770000457763672,17.81999969482422,29605000.0,0.06114283970424106,-1.564710845428181,1.5,76.53759977198703,65.70651095681703,-1.559863694786312,-2.0053874425449436,-2.6681564269271476,-1.108578437109287,16.907073549784595,1.360000610351559,0.9749737611133149,1.859499597549437,0.5182751382012469,3.2007240568976254,1.188887367875342,2.530111827223532,-2.2093997573852526,88.21134965020339,24.450574572578866,0.6706122296740945,1,-0.9749994277954102,-1.9699993133544922,-2.799999475479126,-1.4000000953674316,1.4799995422363281,4,0.06085089319792414,-2.1785682658837473,17.5,-1.4848624966766015,16.680000305175778,2.8181944287905596,16.65999984741211,0.06085089319792414
4671,2019-01-28,18.36000061035156,18.56999969482422,17.799999237060547,17.940000534057614,12975800.0,-0.011308513081515592,-1.1999929155892681,0.5600001017252604,70.68560008946058,65.72977767283423,-1.3280530257677832,-1.6715935002910278,-2.4259877436923674,-0.9447456878630689,18.576091486728856,0.7700004577636719,0.9405721651323553,1.5165004730224574,0.07350246910914393,2.9594984769357726,0.7950014710657989,2.237999474979116,-1.8994246459960884,79.67480494266711,17.935243765689748,0.7214990019566574,1,-0.7650003433227504,-1.7600002288818324,-2.670000791549679,-1.1900010108947718,1.2399997711181676,0,0.08278858931834954,-1.564710845428181,18.56999969482422,-2.1785682658837473,17.5,-1.4848624966766015,16.680000305175778,0.08278858931834954
4672,2019-01-29,18.1299991607666,18.479999542236328,17.899999618530273,18.420000076293945,10201200.0,-0.012527311652445139,1.8292689734738878,-0.6904782448762722,66.43835079560009,64.83996259143775,-1.0361361513510694,-1.3136203992015538,-2.163569420207356,-0.763036060750462,20.73057706115849,0.5799999237060547,0.8560901388689217,1.162499046325685,-0.27487954344861976,2.59987763609999,0.44380975143853263,1.8811883412128374,-1.5734462105712872,68.53441613748703,9.115826014266304,0.7186892948871528,1,-0.534998893737793,-1.529998779296875,-2.5774993896484375,-1.0749993324279785,1.0400009155273438,1,0.08714837268857578,-1.1999929155892681,18.36000061035156,-1.564710845428181,18.56999969482422,-2.1785682658837473,17.5,0.08714837268857578
4673,2019-01-30,18.3700008392334,18.479999542236328,18.15999984741211,18.440000534057614,9679400.0,0.013237820715742865,3.2667277027542534,0.24137749598799121,65.16588738053647,64.94355372732086,-1.1580666532772312,-1.4566090944394077,-2.3680193744306486,-1.0469114395472197,22.87868160755201,0.35000038146972656,0.7510979820562405,1.2935007095336921,-0.22402181215065653,2.811023231218039,0.5347394486915178,2.0522619703758664,-1.7213099826318334,74.07410397565876,18.799319661927,0.7587612608421735,1,-0.7750005722045898,-1.7700004577636719,-2.8750009536743164,-1.4950003623962402,0.3099994659423828,2,0.08600979050211022,1.8292689734738878,18.1299991607666,-1.1999929155892681,18.36000061035156,-1.564710845428181,18.56999969482422,0.08600979050211022
4674,2019-01-31,18.530000686645508,18.709999084472656,18.15999984741211,18.299999237060547,11476900.0,0.008709844316957982,-1.1568587852064611,-3.2857493188012565,66.28440938888272,65.61404248719397,-1.1418540272003774,-1.5354520602354675,-2.5018033437157996,-1.2340135114471025,24.419761280364597,0.5499992370605469,0.6917835359737232,1.352000522613526,-0.27105187776313855,2.9750529229901908,0.5404743224251938,2.1635267228018584,-1.7928574398939432,69.72478187984078,18.37482515297549,0.8115262001883319,1,-0.9000005722045898,-1.9300003051757812,-3.035000801086426,-1.6550002098083496,0.8499984741210938,3,0.0809498081174409,3.2667277027542534,18.3700008392334,1.8292689734738878,18.1299991607666,-1.1999929155892681,18.36000061035156,0.0809498081174409
4675,2019-02-01,18.40999984741211,18.670000076293945,18.290000915527344,18.549999237060547,7979800.0,-0.006476029939917027,-1.0000100387495734,-0.6086891621816614,62.67605476149863,65.43703253806957,-0.8108303359674522,-1.272784504713666,-2.349992923160009,-1.1419281981764549,26.23896045337139,0.37999916076660156,0.6299023529157353,1.0999997138977058,-0.4694320241178431,2.6694314519132565,0.31528384488992955,1.884715582905482,-1.5879423061165454,67.03304534460136,19.456053843883154,0.784715869007775,2,-0.7799997329711914,-1.8099994659423828,-3.0300002098083496,-1.6499996185302734,1.3800010681152344,4,0.09397064402906641,-1.1568587852064611,18.530000686645508,3.2667277027542534,18.3700008392334,1.8292689734738878,18.1299991607666,0.09397064402906641
4676,2019-02-04,18.56999969482422,18.6299991607666,18.25,18.459999084472656,5047700.0,0.008690920626737597,2.3043471049707263,-0.7857220708446866,68.52298285233982,66.84072822443983,-0.7888490706706293,-1.316788934851072,-2.4527792071749204,-1.322490380495541,28.120667998263805,0.37999916076660156,0.6714692821080597,1.143499565124511,-0.43737654394846714,2.724375674197489,0.35306151058802016,1.9339376196610019,-1.6664244307664156,82.71611333896904,34.963099520516806,0.7904380545364894,2,-0.8699989318847656,-1.5499992370605504,-3.2199997901916504,-1.8399991989135742,1.1200008392333949,0,0.07969841500044983,-1.0000100387495734,18.40999984741211,-1.1568587852064611,18.530000686645508,3.2667277027542534,18.3700008392334,0.07969841500044983
4677,2019-02-05,18.65999984741211,18.71999931335449,18.290000915527344,18.38999938964844,7971900.0,0.0048465349524466905,1.2051234398842114,2.454535996670796,72.63680954699056,69.08565833380507,-0.6317496079021119,-1.3126331011908547,-2.4843075267610857,-1.4290658070269693,29.66901155072641,0.4299983978271449,0.7576159702847818,1.1309997558593743,-0.4922380279368497,2.7542375396556,0.31938086396126053,1.942618647757488,-1.6781675695025555,89.2857994352886,35.66496121906814,0.8116188918981128,2,-0.744999885559082,-1.4349994659423828,-3.3125,-1.9299993515014648,0.75,1,0.05037516300880274,2.3043471049707263,18.56999969482422,-1.0000100387495734,18.40999984741211,-1.1568587852064611,18.530000686645508,0.05037516300880274
4678,2019-02-06,19.040000915527344,19.170000076293945,18.850000381469727,18.899999618530273,18243700.0,0.02036447327023616,-1.6666666666666667,0.5185224430975357,78.57144154658704,69.72434845932032,-0.717200800320871,-1.5890210217214076,-2.814722612077688,-1.8160961879317128,31.179380640747052,0.5100002288818359,0.8132024108799669,1.393500804901123,-0.3121466215503155,3.0991482313525616,0.5406770916754056,2.2463245181268405,-1.9830419043201104,87.1287988805188,25.76396268442093,0.8528237132257189,2,-0.5700006484985352,-1.6050009727478027,-3.6925010681152344,-2.310000419616699,1.0999984741210973,2,0.006827686686747159,1.2051234398842114,18.65999984741211,2.3043471049707263,18.56999969482422,-1.0000100387495734,18.40999984741211,0.006827686686747159
4679,2019-02-07,18.32999992370605,18.489999771118164,17.950000762939453,17.979999542236328,21169900.0,-0.037289966264774654,-1.634154737924329,2.4999795643110874,68.89351147454684,68.87500531516031,0.1373622437643327,-0.8235848259614293,-2.0617187822869028,-1.1206776100706257,31.755961264451958,1.0900001525878906,0.9284117865448138,0.6214998245239229,-1.0891145465213725,2.3321141955692166,-0.2338073609987248,1.4768070100465707,-1.1462584485936134,31.147489724544013,-34.40712401818581,0.8553071855226472,2,0.15499973297119496,-0.8949999809265101,-2.9250001907348597,-1.5999994277954066,1.620000839233402,3,0.019094401687207663,-1.6666666666666667,19.040000915527344,1.2051234398842114,18.65999984741211,2.3043471049707263,18.56999969482422,0.019094401687207663
4680,2019-02-08,18.38999938964844,18.450000762939453,17.979999542236328,18.030000686645508,7981400.0,0.0032732933001702325,-1.0434791622611155,1.0285666018169044,66.81513388599677,68.44495351477543,0.054920021775494376,-0.8250752300584985,-2.0877700973634035,-1.2019244879209374,32.24493350162408,0.470001220703125,1.0774683611846854,0.6174993515014684,-1.0946108916012705,2.3296095946042072,-0.2385557700499028,1.4735544730528396,-1.087082398465114,36.06548150418005,-29.12518906645129,0.8560551215513699,2,0.14500045776366832,-0.9549994468689,-2.8399991989135778,-1.6699991226196325,1.840000152587887,4,0.05383359456093406,-1.634154737924329,18.32999992370605,-1.6666666666666667,19.040000915527344,1.2051234398842114,18.65999984741211,0.05383359456093406
4681,2019-02-11,19.049999237060547,19.059999465942386,18.36000061035156,18.479999542236328,9159200.0,0.03588906304062278,1.372876862897225,1.5833381900255747,74.2393244664264,69.31172836708947,-0.5553069844623622,-1.4225446957887584,-2.7067421470477413,-1.8710870189162492,32.629525173883096,0.6999988555908274,1.097995894731401,1.1914992332458496,-0.5980643725765802,2.9810628390682794,0.2967174303346347,2.0862810361570645,-1.6350572607705836,90.16386010058925,20.293309005649064,0.8947818029112146,2,-0.48999881744384766,-1.4699993133544922,-3.4999990463256836,-2.439999580383301,0.9600009918212926,0,0.03884523402117357,-1.0434791622611155,18.38999938964844,-1.634154737924329,18.32999992370605,-1.6666666666666667,19.040000915527344,0.03884523402117357
4682,2019-02-12,19.399999618530273,19.559999465942386,19.229999542236328,19.299999237060547,16531300.0,0.018372724172545984,-1.750001986823417,0.17543935966591265,75.85548690475628,70.49946164755833,-0.7892061292054002,-1.6724204041158437,-3.0133808226942946,-2.231820631953987,33.1957633213165,0.5100002288818395,1.013135496624738,1.423499679565431,-0.44816468712630453,3.2951640462571667,0.4876674962195615,2.3593318629113007,-1.8797541562400717,90.06211327290607,15.497869771095864,0.9358321833458686,2,-0.6449995040893555,-1.494999885559082,-3.84999942779541,-3.0049991607666016,1.3900012969970703,1,0.014948501094316446,1.372876862897225,19.049999237060547,-1.0434791622611155,18.38999938964844,-1.634154737924329,18.32999992370605,0.014948501094316446
4683,2019-02-13,19.290000915527344,19.709999084472656,19.239999771118164,19.530000686645508,11681900.0,-0.005670036348756513,-1.7646850930387807,-2.399988555951859,69.67032653786688,70.87567466411213,-0.5978519045327637,-1.4434701816963198,-2.8594374241976794,-2.129950676884256,34.25732309055508,0.4699993133544922,0.977208203338094,1.1910009384155273,-0.6881580838129366,3.0701599606439913,0.25142142730129535,2.1305804495297593,-1.6065751329449682,76.13644491550221,1.7384303899148534,0.9395795111142317,2,-0.46000099182128906,-1.2700014114379883,-3.7400007247924805,-3.080000877380371,0.4199981689453125,2,0.006220784146680591,-1.750001986823417,19.399999618530273,1.372876862897225,19.049999237060547,-1.0434791622611155,18.38999938964844,0.006220784146680591
4684,2019-02-14,19.190000534057614,19.420000076293945,19.13999938964844,19.200000762939453,9543200.0,-0.005184052707288167,-4.090805056092369,0.041667660078375114,58.659220555868934,70.42935975237549,-0.44073281513646023,-1.2043843197684545,-2.7170378623375484,-2.0451299187400167,35.66464818734284,0.28000068664550426,0.9785487374160304,0.9635004997253382,-0.8434951287096837,2.77049612816036,0.060002685507825504,1.866998313942851,-1.3039174212862115,69.94227236945663,-2.596564963277089,0.9034978142175112,2,-0.36000061035155895,-1.1700010299682582,-3.5750007629394496,-3.0650005340576136,0.5399990081787145,3,0.049504889481623904,-1.7646850930387807,19.290000915527344,-1.750001986823417,19.399999618530273,1.372876862897225,19.049999237060547,0.049504889481623904
4685,2019-02-15,18.82999992370605,19.3700008392334,18.76000022888184,19.3700008392334,12616000.0,-0.018759801997537684,1.259257689427642,53.998855616994334,56.30025000038351,69.07127832438036,-0.016639721838682675,-0.6982507275860463,-2.326651322854378,-1.7025564242348956,37.51941529090315,0.610000610351559,0.9666508102131317,0.4879999160766566,-1.1468265927057004,2.1228264248590136,-0.32941333831452013,1.3054131704678333,-0.761525213764525,34.814803302683764,-35.30032880631263,0.8174132543911777,2,3.552713678800501e-15,-0.8100004196166957,-2.894999504089352,-2.829999923706051,0.8600006103515625,4,0.05947959871329456,-4.090805056092369,19.190000534057614,-1.7646850930387807,19.290000915527344,-1.750001986823417,19.399999618530273,0.05947959871329456
4686,2019-02-19,19.309999465942386,19.440000534057614,18.920000076293945,19.049999237060547,12043700.0,0.025491213180093508,-1.0000073359767165,-0.48148108902358383,64.82411193347478,68.20320081176749,-0.42536285966153997,-1.0401979862082342,-2.741691463794588,-2.197847826888495,38.54797243799503,0.6100006103515625,0.9478273489861841,0.8464994430542028,-0.6890070251864415,2.382005911294847,0.0787462089338824,1.6142526771745231,-1.0773723185477486,57.894726275064315,-11.907283688245428,0.7677532341203217,2,-0.4799995422363317,-1.289999961853031,-3.2274990081787145,-3.3099994659423864,0.5100002288818324,1,0.04764371319204708,1.259257689427642,18.82999992370605,-4.090805056092369,19.190000534057614,-1.7646850930387807,19.290000915527344,0.04764371319204708
4687,2019-02-20,19.799999237060547,19.93000030517578,19.270000457763672,19.31999969482422,12252200.0,0.025375441981880353,-1.2758693264405465,1.846150460330826,66.90304855530785,66.90671270162535,-0.8232180417840667,-1.3522246035335002,-3.178719049697804,-2.6958149223533425,40.07738849116579,0.6599998474121094,0.9750835037152896,1.1794992446899428,-0.21523468577349547,2.574233175153381,0.4821322794582237,1.876866209921662,-1.419634895958108,88.88879832153329,18.81640097916059,0.6973669652317183,2,-0.8599987030029297,-1.669999122619629,-3.549999475479126,-3.799999237060547,-0.37999916076660156,2,0.010606111106722826,-1.0000073359767165,19.309999465942386,1.259257689427642,18.82999992370605,-4.090805056092369,19.190000534057614,0.010606111106722826
4688,2019-02-21,19.61000061035156,19.799999237060547,19.51000022888184,19.71999931335449,6174200.0,-0.009595890607579372,1.148152334395249,-0.22916418313743256,62.676054761498506,66.21588417795331,-0.6077761945809961,-0.9818002375945483,-2.915909199548114,-2.513372617623581,41.50808892627788,0.2899990081787074,0.9629312837580173,0.8430006027221637,-0.28318722374545047,1.9691884291897779,0.2799066894883566,1.4060945159559708,-1.0436799535603178,72.6496005164509,2.428586948643101,0.5630939132338076,2,-0.6550006866455043,-1.480000495910641,-3.360000848770138,-3.610000610351559,0.2799987792968821,3,0.06017339461748383,-1.2758693264405465,19.799999237060547,-1.0000073359767165,19.309999465942386,1.259257689427642,18.82999992370605,0.06017339461748383
4689,2019-02-22,19.649999618530273,19.88999938964844,19.559999465942386,19.75,7373500.0,0.0020397249838737253,-1.3571365317675546,0.9091050961488443,64.83253883258348,65.99559583868518,-0.4926496307647703,-0.8985364018465063,-2.8782295955442834,-2.5642848305285924,41.964990171353904,0.3299999237060547,0.9302065540525817,0.775499629974366,-0.2471588995283831,1.798158159477115,0.2641703652229914,1.2868288947257405,-0.9200374039328878,76.06831894127478,5.219160791930193,0.5113292647513741,2,-0.5049991607666016,-1.5199995040893555,-3.3999998569488525,-3.6499996185302734,0.6000003814697266,4,0.0030534079952755366,1.148152334395249,19.61000061035156,-1.2758693264405465,19.799999237060547,-1.0000073359767165,19.309999465942386,0.0030534079952755366
4690,2019-02-25,19.700000762939453,20.049999237060547,19.68000030517578,20.0,10597700.0,0.0025445875511380667,-1.1764633284340675,2.999980926586431,63.88207804477529,64.84479068072395,-0.3769226900837346,-0.9059906938529068,-2.846757643190127,-2.6344398386410077,41.6286950494852,0.39999961853027344,0.8345920348400142,0.7690007209777825,-0.3063284283146537,1.8443298702702187,0.2313361463315644,1.3066652956240006,-0.8260339774726617,69.02666070268127,-0.30813041600039526,0.537664574646218,2,-0.2950010299682617,-1.5100011825561523,-3.3775010108947754,-3.700000762939453,0.4799995422363281,0,0.0015227806159940904,-1.3571365317675546,19.649999618530273,1.148152334395249,19.61000061035156,-1.2758693264405465,19.799999237060547,0.0015227806159940904
4691,2019-02-26,19.8799991607666,19.950000762939453,19.56999969482422,19.63999938964844,11545200.0,0.00913697415513659,-1.0000100386991853,-0.8000012715689772,64.66346054651977,63.601232196475436,-0.4769617684709786,-1.0184946639247379,-2.9431234505862065,-2.833271029303411,41.18294524266636,0.3800010681152344,0.8357086098373152,0.8729991912841797,-0.24636339976962063,1.99236178233798,0.31331789575727953,1.4326804868110798,-0.8413878320766841,78.2050843147228,10.923288770256036,0.5596812955268998,2,-0.47499942779541016,-1.6549997329711914,-3.492499351501465,-3.8799991607666016,0.75,1,-0.009557275388821562,-1.1764633284340675,19.700000762939453,-1.3571365317675546,19.649999618530273,1.148152334395249,19.61000061035156,-0.009557275388821562
4692,2019-02-27,19.709999084472656,19.86000061035156,19.56999969482422,19.770000457763672,6274200.0,-0.008551312045799397,1.41665739489792,-0.2500059604701656,58.48099603271172,62.3579732514582,-0.2887265585090404,-0.7631846498149457,-2.6994132284907124,-2.6853591981612723,40.713106562401954,0.3099994659423828,0.8545889038705639,0.6239991188049316,-0.4571189426124782,1.7051171802223415,0.08344008809622494,1.1645581495136383,-0.5297934486108495,37.03689313529796,-26.588710925308874,0.5405590307087049,2,-0.30499935150146484,-1.484999656677246,-3.302499294281006,-3.72499942779541,1.2600002288818324,2,0.00558095461497099,-1.0000100386991853,19.8799991607666,-1.1764633284340675,19.700000762939453,-1.3571365317675546,19.649999618530273,0.00558095461497099
4693,2019-02-28,19.950000762939453,20.280000686645508,19.56999969482422,19.57999992370605,12913900.0,0.012176645845502154,-2.6410186185951203,-6.1665395130015215,73.27588994590903,63.98204762812932,-0.4752381317141001,-0.9262361243493729,-2.852691954443479,-2.9489921844562232,40.37527818123191,0.7100009918212891,0.7797998510749942,0.7850008010864258,-0.3066806531868309,1.8766822553596825,0.23916007394979744,1.3308415282230541,-0.6480240229098229,54.166754969694175,-13.006668718950472,0.5458407271366283,2,-0.43000030517578125,-1.5399999618530273,-3.5425009727478027,-4.005001068115234,1.3499984741210938,3,-0.0265664494424519,1.41665739489792,19.709999084472656,-1.0000100386991853,19.8799991607666,-1.1764633284340675,19.700000762939453,-0.0265664494424519
4694,2019-03-01,20.030000686645508,20.18000030517578,19.61000061035156,20.09000015258789,10151900.0,0.004010021085045112,3.750001986823417,-0.16216035095135084,73.42860272467614,65.8851979308285,-0.4733290016831475,-0.936091845701327,-2.8390603466847963,-3.0477676727482788,39.82132287779887,0.5699996948242223,0.6591926425010399,0.7900007247924812,-0.32387369532357724,1.9038751449085396,0.2330635147344502,1.3469379348505122,-0.5715401151573367,64.7887815820226,-6.058531935478101,0.5569372100580298,3,-0.43000030517578125,-1.4050006866455078,-3.6225008964538574,-4.120000839233398,1.4099998474121058,4,-0.006989580239525894,-2.6410186185951203,19.950000762939453,1.41665739489792,19.709999084472656,-1.0000100386991853,19.8799991607666,-0.006989580239525894
4695,2019-03-04,20.13999938964844,20.3700008392334,19.84000015258789,20.18000030517578,11137000.0,0.005491697415481056,1.5238008737431994,0.6666878596178318,68.47459796928578,66.29080749036306,-0.4223802686209197,-0.9590067289504809,-2.8583440358172396,-3.1652352504813983,39.306491363900754,0.5300006866455078,0.6059603928435635,0.8134994506835973,-0.29767403259768344,1.924672933964878,0.2579127090429587,1.369086192324236,-0.5699996948242223,71.24985992928559,2.7283959858568636,0.55558674164064,3,-0.3199987411499059,-1.069998741149906,-3.5424990653991735,-4.0399990081787145,1.5699996948242152,0,0.005461798097575743,3.750001986823417,20.030000686645508,-2.6410186185951203,19.950000762939453,1.41665739489792,19.709999084472656,0.005461798097575743
4696,2019-03-05,20.049999237060547,20.21999931335449,19.950000762939453,20.059999465942386,7351500.0,-0.004468726679016322,-1.5714493319648342,0.250000000000111,62.08179203067634,65.75511232095955,-0.2418001295093255,-0.7931066601556438,-2.6548825664812696,-3.079311357431223,38.866420976499896,0.2699985504150355,0.633363253921825,0.6494993209838853,-0.44656969383892076,1.7455683358066914,0.10146481357248405,1.1975338283952865,-0.4399986267089879,59.999856949057175,-5.557397428076257,0.548034507411403,3,-0.10999870300292969,-0.9649991989135742,-2.9524989128112793,-3.4499988555908203,2.2900009155273438,1,0.006483844042993292,1.5238008737431994,20.13999938964844,3.750001986823417,20.030000686645508,-2.6410186185951203,19.950000762939453,0.006483844042993292
4697,2019-03-06,19.600000381469727,20.11000061035156,19.600000381469727,20.049999237060547,10403300.0,-0.022443834050578926,-1.2666734483679254,44.998855616997176,55.11550801937058,64.91505157183424,0.197628131209715,-0.28361566445983044,-2.0972135114148927,-2.6379629065544243,37.98726258044833,0.5100002288818324,0.6927127488467377,0.15250043869018626,-0.8891353839978251,1.1941362613781976,-0.36831747265381765,0.6733183500341902,0.7700004577636719,3.750080466155339,-57.97106637345291,0.5208179113440051,3,0.36499977111816406,-0.4650001525878906,-2.502500057220459,-3.0,3.0399990081787145,2,0.05255095710460589,-1.5714493319648342,20.049999237060547,1.5238008737431994,20.13999938964844,3.750001986823417,20.030000686645508,0.05255095710460589
4698,2019-03-07,19.170000076293945,19.559999465942386,19.06999969482422,19.540000915527344,22402700.0,-0.02193879065340798,1.3902547951450515,0.8222261782146324,49.70237385658319,63.23392213005643,0.6243027975031517,0.16508732448441066,-1.5636092372221881,-2.201797062963429,36.22789220750027,0.5300006866455078,0.6662061780739919,-0.28399982452392436,-1.3165113632239134,0.7485117141760647,-0.8002555938739171,0.23225594482606837,1.1846007537841814,7.692330264460991,-50.79998270739837,0.5162557693499944,3,0.5500001907348633,-0.009999275207519531,-2.0724997520446777,-2.5699996948242188,4.569999694824219,3,0.09389667344271224,-1.2666734483679254,19.600000381469727,-1.5714493319648342,20.049999237060547,1.5238008737431994,20.13999938964844,0.09389667344271224
4699,2019-03-08,18.68000030517578,18.81999969482422,18.07999992370605,18.649999618530273,21587800.0,-0.025560759998332405,3.7742002965624826,-0.0810827529679824,47.85100584064718,61.4526918851533,1.0753196276216315,0.7195440859598818,-0.958089029716735,-1.7138473174331708,35.96149118005527,1.0900001525878942,0.5727434259031448,-0.7914996147155762,-1.753236506244999,0.1702372768138467,-1.2723680604802894,-0.31063116895086296,1.6232164794921893,26.200879545568238,-33.82883110343005,0.48086844576471205,3,0.5450000762939453,0.48000049591064453,-1.5824999809265137,-2.0799999237060547,5.029998779296875,4,0.1402568998437772,1.3902547951450515,19.170000076293945,-1.2666734483679254,19.600000381469727,-1.5714493319648342,20.049999237060547,0.1402568998437772
4700,2019-03-11,19.3799991607666,19.479999542236328,18.799999237060547,18.799999237060547,12695200.0,0.03747317152863583,-1.3448289469789896,19.332888295505118,50.94339331635391,59.92823997069043,0.3633668537316339,0.10278627606723845,-1.5662238298027198,-2.4164770394279955,35.87381899775762,0.7999992370605469,0.5278042069018767,-0.14100074768066406,-0.9596233128762535,0.6776218175149253,-0.5503120302784588,0.26831053491713064,0.7898246122436525,60.747645225922994,0.4293722235771682,0.40931128259779487,3,-0.154998779296875,-0.21999835968017578,-2.2649989128112793,-2.779998779296875,4.630001068115238,0,0.10629522510307088,3.7742002965624826,18.68000030517578,1.3902547951450515,19.170000076293945,-1.2666734483679254,19.600000381469727,0.10629522510307088
4701,2019-03-12,19.790000915527344,19.979999542236328,19.32999992370605,19.440000534057614,13464300.0,0.021155922214421974,-1.2806940052535436,0.6034490129469589,49.86228196834325,58.970605074649484,-0.06788223584509367,-0.2623865708600448,-1.8851179421200825,-2.8285086255707697,35.34070190187569,0.649999618530277,0.47826379052102297,0.2320009231567397,-0.5635549672788116,1.027556813592291,-0.16577702206103595,0.6297788683745154,0.2544334265246597,84.23647356725769,26.394853919198255,0.3977779452177753,3,-0.5650005340576172,-0.630000114440918,-2.6750006675720215,-3.190000534057617,5.079999923706055,1,0.09701859929874335,-1.3448289469789896,19.3799991607666,3.7742002965624826,18.68000030517578,1.3902547951450515,19.170000076293945,0.09701859929874335
4702,2019-03-13,19.690000534057614,19.979999542236328,19.6299991607666,19.8799991607666,7603800.0,-0.005053076141662505,-1.2580569740970897,-0.5428526275061217,51.12994274180904,56.50994427419393,0.03238908256541251,-0.1470873247541178,-1.6916815869493327,-2.7431155416137862,34.31787382402157,0.35000038146972656,0.42775904481957383,0.11750049591064027,-0.6764998459497491,0.9115008377710296,-0.2794996750195544,0.514500666840835,-1.6100006103515625,84.73689124195509,27.579989416112696,0.39700017093019446,3,-0.4650001525878871,-0.5299997329711879,-2.329999923706051,-3.090000152587887,5.1599998474121165,2,0.134586061282558,-1.2806940052535436,19.790000915527344,-1.3448289469789896,19.3799991607666,3.7742002965624826,18.68000030517578,0.134586061282558
4703,2019-03-14,19.40999984741211,19.809999465942386,19.36000061035156,19.65999984741211,5413100.0,-0.014220450942151519,-1.5714332425068005,1.3157989840785185,46.825400429607505,53.5540329080752,0.25449845101897495,0.1500578723540329,-1.3369806185830697,-2.480935654350155,32.95285519796014,0.4499988555908274,0.34796940802817744,-0.16850013732910085,-0.9552929809509045,0.6182927062927028,-0.5618965591400027,0.224896284481801,-1.2919999313354538,70.00001003867908,14.605921784331336,0.39339642181090173,3,-0.1849994659423828,-0.2499990463256836,-1.8399996757507324,-2.809999465942383,5.430000305175781,3,0.16640904521526734,-1.2580569740970897,19.690000534057614,-1.2806940052535436,19.790000915527344,-1.3448289469789896,19.3799991607666,0.16640904521526734
4704,2019-03-15,20.13999938964844,20.170000076293945,19.549999237060547,19.6299991607666,17341700.0,0.03760945636141577,1.1754354263916076,-2.040000915527358,54.93272104293506,52.049379916258445,-0.5121108001945238,-0.5324183158265292,-1.9922508009741229,-3.2108006021839692,31.88840091009415,0.7600002288818359,0.3301260043550087,0.5139994621276891,-0.28858570520771565,1.3165846294630938,0.1127068784599885,0.9152920457953897,-1.9847594810485916,97.81017019943641,42.317111711185326,0.4012925836677021,3,-0.9899997711181712,-0.9799985885620153,-2.1874992847442662,-3.384999275207523,4.980001449584957,4,0.17874878304713615,-1.5714332425068005,19.40999984741211,-1.2580569740970897,19.690000534057614,-1.2806940052535436,19.790000915527344,0.17874878304713615
4705,2019-03-18,19.950000762939453,20.149999618530273,19.670000076293945,20.09000015258789,7853100.0,-0.009433894362809392,2.692328007394692,-0.2745084839577073,50.78301580454069,50.79396033557671,-0.39325246553195825,-0.2679476432167647,-1.7046561899012467,-3.016501689528706,31.556928211908343,0.4799995422363281,0.2284800813284349,0.26800079345703054,-0.4528641048585982,0.9888656917726593,-0.09243165570078204,0.6284332426148431,-1.7141704476318402,73.80961031057998,20.314155179486264,0.3604324491578139,3,-0.8250007629394531,-0.7750005722045898,-1.9900009632110596,-3.195000648498535,5.5199985504150355,0,0.1884710866035677,1.1754354263916076,20.13999938964844,-1.5714332425068005,19.40999984741211,-1.2580569740970897,19.690000534057614,0.1884710866035677
4706,2019-03-19,20.229999542236328,20.43000030517578,20.01000022888184,20.040000915527344,9277900.0,0.014035025994436179,-2.3600006103516296,-1.3571389645776566,55.67686335132126,50.85633315023789,-0.7208367464990566,-0.5011843531710412,-1.896944957557757,-3.294360458323716,31.254114921312127,0.4799995422363281,0.12101631969160209,0.5019995689392083,-0.23612302932114915,1.2401221671995657,0.1329382698090278,0.8710608680693888,-1.916802436489263,81.30833458113193,24.668061721640342,0.369061299130179,3,-0.9749994277954102,-0.9749994277954102,-2.244999647140503,-3.47499942779541,5.170000076293945,1,0.1868512492426706,2.692328007394692,19.950000762939453,1.1754354263916076,20.13999938964844,-1.5714332425068005,19.40999984741211,0.1868512492426706
4707,2019-03-20,20.01000022888184,20.350000381469727,19.96999931335449,20.209999084472656,8250300.0,-0.01087490451471207,-1.714286687420342,-1.0526331640130717,50.65788950835955,50.96250155599082,-0.48786727129489904,-0.2789474036080186,-1.6019117112305743,-3.0661338201388197,30.41054046182926,0.3800010681152379,0.028149904586634023,0.2715002059936573,-0.47683884425963896,1.0198392562469536,-0.10266931913298905,0.6456697311203037,-1.5697949311690529,60.7476452259233,3.637742562740236,0.37416952512664786,3,-0.7550001144409215,-0.7550001144409215,-1.9400000572204625,-3.2550001144409215,5.049999237060547,2,0.24287858844383114,-2.3600006103516296,20.229999542236328,2.692328007394692,19.950000762939453,1.1754354263916076,20.13999938964844,0.24287858844383114
4708,2019-03-21,20.790000915527344,20.979999542236328,20.0,20.059999465942386,12587900.0,0.03898054361437109,-1.3058802409990014,-3.6500281335533624,57.22434170137788,52.00398331829423,-1.1330577349324358,-1.018217275887963,-2.2988467828508092,-3.8173208418637046,29.77848990814367,0.9799995422363281,-0.01615095395440136,0.9925008773803725,0.11236023917777871,1.8726415155829663,0.5524305582790738,1.4325711964816712,-2.230407917366776,86.71338558311503,29.311795619426093,0.4400703191012971,3,-0.9000015258789062,-1.2600011825561523,-2.460000991821289,-3.840001106262207,4.349998474121097,3,0.1952861609981995,-1.714286687420342,20.01000022888184,-2.3600006103516296,20.229999542236328,2.692328007394692,19.950000762939453,0.1952861609981995
4709,2019-03-22,19.709999084472656,20.690000534057614,19.649999618530273,20.600000381469727,11485100.0,-0.05194813773423501,-1.0594072868255047,-1.2191774379394464,46.548953958498764,51.51571227853255,0.12115509803529889,0.0701043229154088,-1.1595115755091001,-2.71928311426662,28.79476984714667,1.1400012969970703,-0.03291238172399602,-0.09050092697143697,-0.9689320494710394,0.7879301955281655,-0.5297164882212364,0.34871463427836247,-0.9567735627860259,4.511238299562744,-49.02615423665958,0.4392155612498008,3,0.44500064849853516,-0.17999935150146484,-1.2849993705749512,-2.684999465942383,5.310001373291016,4,0.2602740388839795,-1.3058802409990014,20.790000915527344,-1.714286687420342,20.01000022888184,-2.3600006103516296,20.229999542236328,0.2602740388839795
4710,2019-03-25,19.729999542236328,19.8799991607666,19.40999984741211,19.6200008392334,6611100.0,0.0010147366155601745,1.2926910963588067,-0.12359386820454463,47.40259981533397,51.242414261531515,0.17435900881186583,0.05530188792119617,-1.1193676974115263,-2.702426379736206,27.448896863222195,0.4699993133544922,0.005816407173799831,-0.072000408172606,-0.9498112134095678,0.8058103970643558,-0.5109058107910869,0.3669049944458749,-0.7986320989057205,20.382150129019404,-31.001943616689818,0.4389054026184809,3,0.4400005340576172,-0.19999980926513672,-1.304999828338623,-2.7049999237060547,4.950000762939453,0,0.2731881105956748,-1.0594072868255047,19.709999084472656,-1.3058802409990014,20.790000915527344,-1.714286687420342,20.01000022888184,0.2731881105956748
4711,2019-03-26,19.690000534057614,20.11000061035156,19.51000022888184,19.920000076293945,6956900.0,-0.0020273192654205463,-1.0338990721882784,-2.0909295833261408,50.78261002250336,51.203821737164226,0.22203004681284355,0.08467834544295627,-1.025541419930466,-2.624151219369349,26.391072555505634,0.6000003814697195,0.09637230178441669,-0.1024994850158727,-0.9808683219481296,0.7758693519163842,-0.5416839034819994,0.33668493345025396,-0.5947425228145491,17.83444210649059,-37.940230130842245,0.4391844184661276,3,0.4799995422363317,-0.16000080108642223,-1.2650008201599086,-2.66500091552734,5.019998550415043,1,0.2935499554354639,1.2926910963588067,19.729999542236328,-1.0594072868255047,19.709999084472656,-1.3058802409990014,20.790000915527344,0.2935499554354639
4712,2019-03-27,19.81999969482422,20.09000015258789,19.649999618530273,19.979999542236328,11039200.0,0.006602293409883275,1.3157857752346533,0.695652895029263,55.96330050476504,52.219143967737274,0.12562089829058465,-0.03863831159037545,-1.0897439429556215,-2.7231922714447627,25.27608210775626,0.4400005340576172,0.1318188508746836,0.021999645233155007,-0.8555712769315349,0.8995705673978449,-0.4167858158491917,0.46078510631550174,-0.5739623611016924,26.11464503870582,-34.26564997325352,0.4387854610823452,3,0.375,-0.28999996185302734,-1.3949999809265137,-2.7950000762939453,4.870000839233395,2,0.28153380472368084,-1.0338990721882784,19.690000534057614,1.2926910963588067,19.729999542236328,-1.0594072868255047,19.709999084472656,0.28153380472368084
4713,2019-03-28,19.420000076293945,20.06999969482422,19.38999938964844,19.920000076293945,12323400.0,-0.020181615776448725,-1.428566562898091,3.125002980235081,56.90298460989906,52.43806214184439,0.5891428963553977,0.3368917321044833,-0.620791524246517,-2.298717042263604,23.48242438137138,0.6800003051757777,0.13404292487107483,-0.35149993896484233,-1.2416632194157309,0.5386633414860462,-0.7965815791902884,0.09358170126060372,-0.03524576589031625,2.3077430950369693,-59.81850295816587,0.44508164022544433,3,0.7649993896484375,0.1099996566772461,-0.8849997520446777,-2.2849998474121094,5.010000228881836,3,0.2904222125381557,1.3157857752346533,19.81999969482422,-1.0338990721882784,19.690000534057614,1.2926910963588067,19.729999542236328,0.2904222125381557
4714,2019-03-29,19.88999938964844,19.989999771118164,19.57999992370605,19.59000015258789,16222400.0,0.02420181830628443,-1.5625014901175058,-0.5999984741211009,54.970763277918614,52.90336741666416,0.08934758121695197,-0.15192308322427905,-1.0085073381528744,-2.759940805878543,21.591835162668275,0.5699996948242188,0.15041587881044904,0.1254994392395048,-0.7582837146017987,1.0092825930808083,-0.31639213768114516,0.5673910161601547,-0.5,69.44432670707482,6.848598169938661,0.44189157692065156,3,0.29500007629394176,-0.35999965667724965,-1.3474993705749547,-2.754999160766605,3.960000991821289,4,0.26395174263968624,-1.428566562898091,19.420000076293945,1.3157857752346533,19.81999969482422,-1.0338990721882784,19.690000534057614,0.26395174263968624
4715,2019-04-01,20.25,20.309999465942386,20.01000022888184,20.1200008392334,10548700.0,0.018099578753075107,1.4000122071243148,0.43333163790800955,54.527551811944356,52.77566613451118,-0.2499028810847328,-0.5304569891802231,-1.2764761869026557,-3.1091430645313025,19.55673886994428,0.4200000762939453,0.22095633605834664,0.48000001907348633,-0.4149213961045035,1.3749214342514762,0.03253931148449141,0.9274607266624812,-0.860000610351559,93.47831946013707,32.23119212181708,0.4474607075889949,4,-0.06500053405761719,-0.7200002670288086,-1.612499713897705,-3.114999771118164,3.610000610351559,0,0.2355555781611689,-1.5625014901175058,19.88999938964844,-1.428566562898091,19.420000076293945,1.3157857752346533,19.81999969482422,0.2355555781611689
4716,2019-04-02,20.18000030517578,20.290000915527344,19.950000762939453,20.13999938964844,10597700.0,-0.003456775053047867,1.6153643005956748,0.3077013366198356,54.85148544767765,53.24162123887986,-0.20980463645469527,-0.4745489444771671,-1.124966247270926,-3.021457206712576,17.37004817645476,0.3400001525878906,0.19592946957379098,0.40350027084350515,-0.5018122695997533,1.3088128112867636,-0.04915599937812232,0.8561565410651326,-0.6628009033203099,85.86965761021636,26.453954880235273,0.45265627022162885,4,0.0049991607666015625,-0.6500005722045898,-1.3825006484985352,-2.9850006103515625,3.219999313354492,1,0.2229930590658038,1.4000122071243148,20.25,-1.5625014901175058,19.88999938964844,-1.428566562898091,19.420000076293945,0.2229930590658038
4717,2019-04-03,20.6299991607666,20.8799991607666,20.38999938964844,20.479999542236328,18321300.0,0.022299249196512827,-1.9696962691096571,3.7499046347514295,61.685827254720046,53.737341855917876,-0.628725012239201,-0.8890061985600539,-1.4794529468557656,-3.44650284234546,16.275120890733916,0.6999988555908203,0.21950358855359298,0.8019991874694838,-0.17535707872105277,1.7793554536600205,0.3133210543742173,1.2906773205647504,-0.9957757476806606,83.22147393268462,24.105916789509294,0.48867813309526764,4,-0.49499988555908203,-1.0999994277954102,-1.8149995803833008,-3.434999465942383,2.880001068115238,2,0.1977702418653149,1.6153643005956748,20.18000030517578,1.4000122071243148,20.25,-1.5625014901175058,19.88999938964844,0.1977702418653149
4718,2019-04-04,20.96999931335449,21.09000015258789,20.549999237060547,20.59000015258789,18746700.0,0.01648086119336778,-1.3478250052866614,2.533334181045969,58.592138637109386,55.07547348687461,-1.0510348205625242,-1.1459965063745727,-1.7186656313866884,-3.7596386804859954,16.438604931893536,0.5400009155273438,0.20397563724805678,1.0519993782043429,0.0010330255847179615,2.1029657308239678,0.5265162018945304,1.5774825545141553,-1.2281138099365165,92.05292575867601,36.26917698786703,0.5254831763098127,4,-0.7299995422363246,-1.384999275207516,-2.154999732971188,-3.77499961853027,1.1700000762939524,3,0.1773963444211506,-1.9696962691096571,20.6299991607666,1.6153643005956748,20.18000030517578,1.4000122071243148,20.25,0.1773963444211506
4719,2019-04-05,21.299999237060547,21.36000061035156,20.809999465942386,20.989999771118164,15739600.0,0.015736763686773347,1.5581316950919386,0.8157898699486597,63.58148067129497,56.873126915314714,-1.2647796142608065,-1.3382619894414702,-1.9684005252950385,-4.057868207959963,18.08847715218517,0.5500011444091726,0.2439251162524343,1.2509993553161607,0.19662719794690986,2.3053715126854115,0.7238132766315353,1.778185434000786,-1.4233022687255819,95.74458299402389,40.49605298060713,0.5271860786846249,4,-0.9249992370605469,-1.5799989700317418,-2.334998607635498,-3.9899988174438477,1.5900001525878942,4,0.14694841221727595,-1.3478250052866614,20.96999931335449,-1.9696962691096571,20.6299991607666,1.6153643005956748,20.18000030517578,0.14694841221727595
4720,2019-04-08,21.440000534057614,21.51000022888184,21.100000381469727,21.13999938964844,12445200.0,0.006572831080363439,-1.1578986994865392,0.9677472943289891,62.525890382342425,58.177935844185726,-1.2702933921967912,-1.3871395277203042,-2.059349639890552,-4.159852985956952,19.33068318053996,0.4099998474121129,0.18596500889320566,1.288000583648678,0.11320217883393724,2.462798988463419,0.7006013812413059,1.8753997860560503,-1.3853071286806582,95.51283853921453,41.761251018068066,0.5873992024073705,4,-0.9900007247924734,-1.6450004577636683,-2.3275003433227504,-4.130000114440914,1.6599998474121165,0,0.11240670650095419,1.5581316950919386,21.299999237060547,-1.3478250052866614,20.96999931335449,-1.9696962691096571,20.6299991607666,0.11240670650095419
4721,2019-04-09,21.709999084472656,21.71999931335449,21.270000457763672,21.31999969482422,14212700.0,0.012593215657161316,1.1951171856828053,1.2999930064150556,67.41802405682957,59.45068290552623,-1.3674209020371606,-1.5873032966523652,-2.269377317501725,-4.380298757666537,20.100158709967225,0.44999885559081676,0.29253476753980223,1.4619992256164558,0.11115411089535598,2.8128443403375556,0.7865766682559041,2.1374217829770075,-1.4515627238050186,99.24810304845983,44.46549910272712,0.6754225573605508,4,-1.1549997329711914,-1.8099994659423864,-2.264998435974121,-4.354998588562012,1.3900012969970739,1,0.09903277828402213,-1.1578986994865392,21.440000534057614,1.5581316950919386,21.299999237060547,-1.3478250052866614,20.96999931335449,0.09903277828402213
4722,2019-04-10,22.34000015258789,22.3799991607666,21.600000381469727,21.71999931335449,23482000.0,0.02901893572928893,1.2285715842736122,1.5897482295864562,66.38477153348424,60.504214785924574,-1.7906768011491536,-2.1171406200856033,-2.823435607290449,-4.95546285646509,21.127615295050678,0.779998779296875,0.4183326177344888,1.9595003128051758,0.3449810542331342,3.5740195713772174,1.1522406835191568,2.766759942091195,-1.8477137194903577,97.81426175703297,45.12624541803227,0.8072596292860205,4,-1.3600006103515625,-2.1100006103515625,-2.8274998664855957,-4.984999656677246,0.2800006866455078,2,0.04744849859902933,1.1951171856828053,21.709999084472656,-1.1578986994865392,21.440000534057614,1.5581316950919386,21.299999237060547,0.04744849859902933
4723,2019-04-11,22.63999938964844,22.63999938964844,22.09000015258789,22.350000381469727,13546000.0,0.013428792972761006,2.7931111593430122,0.467739702638601,87.08864011249014,64.07286776754364,-1.7722567957572615,-2.279626796943525,-3.050177428276694,-5.198483587451843,22.736872983124208,0.5499992370605504,0.5436683414815668,2.09799957275391,0.26132539307422675,3.934673752433593,1.1796624829140683,3.0163366625937513,-1.807924665570475,100.0,39.515274446150016,0.9183370898398419,4,-1.3449993133544957,-2.279999732971195,-3.0899991989135778,-5.2849988937377965,-0.899999618530277,3,0.03842759994203826,1.2285715842736122,22.34000015258789,1.1951171856828053,21.709999084472656,-1.1578986994865392,21.440000534057614,0.03842759994203826
4724,2019-04-12,23.739999771118164,23.93000030517578,22.899999618530273,22.96999931335449,27099500.0,0.048586590597377466,-1.263738152428621,2.6551830732095323,89.86086205386304,67.99879112775683,-2.53531837059829,-3.2634125220080037,-4.0677859463659765,-6.240438415672251,24.279430223718773,1.2900009155273402,0.6680702867457882,3.017999935150147,0.7036912887044267,5.332308581595868,1.8608456119272851,4.175154258373009,-2.546340113926103,93.28620002898091,26.583321570389757,1.1571543232228607,4,-1.7999992370605469,-2.734999656677246,-4.299999237060547,-6.3849992752075195,-1.3400001525878906,4,-0.06739681537049835,2.7931111593430122,22.63999938964844,1.2285715842736122,22.34000015258789,1.1951171856828053,21.709999084472656,-0.06739681537049835
4725,2019-04-15,23.709999084472656,24.11000061035156,23.540000915527344,23.84000015258789,22394000.0,-0.001263718910478051,-1.4255440031816222,-0.16883245562320645,90.0398377613344,71.90860805149647,-2.19358104275101,-3.09601329660698,-3.9501746876130817,-6.148783896459314,25.93967362115517,0.5699996948242152,0.8374226056298717,2.79999933242798,0.16156303321691112,5.438435631639049,1.4807811828224438,4.119217482033516,-1.9690712976838505,85.91543998635316,12.492734458018518,1.3192181496055349,4,-1.4599990844726562,-2.2549991607666016,-4.51749849319458,-6.354998588562012,-1.1099987030029261,0,-0.03458455193957477,-1.263738152428621,23.739999771118164,2.7931111593430122,22.63999938964844,1.2285715842736122,22.34000015258789,-0.03458455193957477
4726,2019-04-16,24.01000022888184,24.190000534057614,23.68000030517578,23.82999992370605,19847800.0,0.012652937831855393,-1.125002980235066,-1.3846063558203545,90.36608962332626,75.09530387023048,-2.1156457401152764,-3.2657426534626985,-4.162430942654037,-6.373424118194357,27.35652521520323,0.5100002288818324,1.0169134623380351,2.9110004425048857,-0.04479943713312906,5.8668003221429,1.4331005026858783,4.388900382323893,-1.7952578773804824,93.0501816767879,13.079732993735036,1.4778999398190071,4,-1.6400003433227575,-2.250000000000007,-4.817499637603763,-6.654999732971195,-1.889999389648441,1,-0.03790086791908742,-1.4255440031816222,23.709999084472656,-1.263738152428621,23.739999771118164,2.7931111593430122,22.63999938964844,-0.03790086791908742
4727,2019-04-17,24.8700008392334,25.40999984741211,24.35000038146973,24.45000076293945,25140300.0,0.03581843407552565,-2.419348487505373,2.3333298012121517,98.23008222189515,79.49951982409557,-2.5825331902341446,-3.945250771846588,-4.925785689685959,-7.152776890731154,29.12681405472152,1.3999996185302699,1.2177776746857205,3.5280010223388665,0.17654807683935658,6.879453967838376,1.8522745495891115,5.203727495088621,-2.26020685122079,83.73496813808286,-5.808987449274994,1.6757264727497543,4,-1.7600011825561523,-2.4850006103515625,-5.677500247955322,-7.515000343322754,-2.950000762939453,2,-0.07117010044372107,-1.125002980235066,24.01000022888184,-1.4255440031816222,23.709999084472656,-1.263738152428621,23.739999771118164,-0.07117010044372107
4728,2019-04-18,24.85000038146973,25.239999771118164,24.770000457763672,24.90999984741211,14936700.0,-0.0008042001241961305,-3.272734366194741,-0.14285584534129214,97.69229273825071,83.28961005375731,-2.1839395598690032,-3.800335001640857,-4.819629591780135,-7.058611357940528,30.25609985398074,0.4699993133544922,1.4487051138530447,3.3050005912780804,-0.3808274713305728,6.990828653886734,1.462086559973752,5.147914622582409,-1.680165221577223,77.68926633955529,-13.802425413333836,1.8429140313043266,4,-1.5950002670288121,-2.465000152587894,-5.657499790191654,-7.07499980926514,-3.5100002288818395,3,-0.089738410784863,-2.419348487505373,24.8700008392334,-1.125002980235066,24.01000022888184,-1.4255440031816222,23.709999084472656,-0.089738410784863
4729,2019-04-22,24.84000015258789,24.979999542236328,24.520000457763672,24.70000076293945,9349400.0,-0.00040242369128073996,1.1904813805631245,-2.3333439298091427,97.31956687082497,87.15557410803316,-1.8092438472545993,-3.569302310385943,-4.698924627671534,-6.97343191610144,31.912561777536308,0.45999908447265625,1.6275681465612735,3.0385003089904785,-0.8196220775173977,6.896622695498355,1.1094391157365422,4.967561502244415,-1.2221320551914623,69.51871548665977,-20.82438097722185,1.9290611932539374,4,-1.5,-2.440000534057617,-5.6474995613098145,-6.859999656677246,-2.8199996948242188,0,-0.12479872634569056,-3.272734366194741,24.85000038146973,-2.419348487505373,24.8700008392334,-1.125002980235066,24.01000022888184,-0.12479872634569056
4730,2019-04-23,25.1200008392334,25.20000076293945,24.75,24.85000038146973,11051200.0,0.01127216928041519,1.093025318926226,1.9285831062669556,98.8142028776821,90.64403842146122,-1.690069222379762,-3.60987334065738,-4.864618712873057,-7.181131123098311,34.11902372948033,0.4500007629394496,1.837708871989765,3.049000930786132,-0.9502883302665595,7.048290191838824,1.0493563002597845,5.04864556131248,-1.1437063918338346,83.23704711483124,-7.354990619822388,1.9996446305263467,4,-1.6150007247924805,-2.720001220703125,-5.965000629425049,-7.085000514984131,-2.930000305175785,1,-0.10828029975440612,1.1904813805631245,24.84000015258789,-3.272734366194741,24.85000038146973,-2.419348487505373,24.8700008392334,-0.10828029975440612
4731,2019-04-24,25.46999931335449,25.739999771118164,25.25,25.31999969482422,15549900.0,0.01393305981003179,-2.3793203238557514,0.5555532008081434,98.7902956004107,94.24465220667526,-1.6210979359061248,-3.69404180704392,-5.115163841205259,-7.456697575183977,36.2494065706293,0.6199989318847656,2.02550298008666,3.10999946594238,-0.9986977013318885,7.2186966332166485,1.0556508823052475,5.164348049579512,-1.2069637859524143,80.57549810637217,-10.496580003104285,2.0543485836371342,4,-1.5549993515014613,-2.904999732971188,-6.319999217987057,-7.434998989105221,-3.1700000762939418,2,-0.11268154728139135,1.093025318926226,25.1200008392334,1.1904813805631245,24.84000015258789,-3.272734366194741,24.85000038146973,-0.11268154728139135
4732,2019-04-25,25.399999618530273,25.53000068664551,25.020000457763672,25.420000076293945,13981700.0,-0.0027483194625573804,3.249972184693538,-0.13333672418397377,97.2281236579431,95.37126148950338,-1.1972987842763274,-3.35666634822077,-4.955756975296929,-7.313194625225943,38.32835122201404,0.5100002288818395,2.2362698924672983,2.7609997749328627,-1.379170367377462,6.9011699172431875,0.6909147037777004,4.831084846088025,-0.8415712423849797,72.13111934849937,-18.039581891321234,2.070085071155162,4,-1.0799999237060547,-2.8350000381469727,-6.1449995040893555,-7.3349995613098145,-3.049999237060547,3,-0.12913381214793362,-2.3793203238557514,25.46999931335449,1.093025318926226,25.1200008392334,1.1904813805631245,24.84000015258789,-0.12913381214793362
4733,2019-04-26,25.059999465942386,25.1299991607666,24.75,24.88999938964844,18043000.0,-0.013385832980085666,1.4516117123713868,-8.499809269502194,89.99997970906875,95.38671900674845,-0.5340863544098653,-2.711486228766777,-4.524910971407433,-6.900443056815988,40.808911562762,0.6499996185302734,2.4143658958151875,2.1389996528625517,-1.8432925156544933,6.121291821379597,0.14785356860403098,4.130145737121072,0.6800003051757777,44.26223869699903,-43.33609799705527,1.9911460842585216,4,-0.41999912261963246,-2.4949998855590856,-5.804999351501468,-6.849999427795414,-1.639999389648441,4,-0.1252992600385261,3.249972184693538,25.399999618530273,-2.3793203238557514,25.46999931335449,1.093025318926226,25.1200008392334,-0.1252992600385261
4734,2019-04-29,25.13999938964844,25.35000038146973,24.79999923706055,25.04999923706055,9213800.0,0.0031923354114502533,1.1568581985728603,0.529412424687812,89.87066617831992,95.36792216419128,-0.44098638213037944,-2.506512962269401,-4.508038588644013,-6.907126482871302,43.47049962644654,0.5500011444091797,2.579754351114179,1.956499576568607,-1.8737804022668847,5.786779555404099,0.04135958715086119,3.871639565986353,0.580200386047359,39.39388684988813,-45.25339818926926,1.9151399894177463,4,-0.4299993515014684,-2.5749998092651403,-5.429999828338627,-6.524999618530277,-1.9699993133544957,0,-0.15115351349710948,1.4516117123713868,25.059999465942386,3.249972184693538,25.399999618530273,-2.3793203238557514,25.46999931335449,-0.15115351349710948
4735,2019-04-30,25.020000457763672,25.32999992370605,24.86000061035156,25.020000457763672,16850200.0,-0.004773227318938589,-1.9374985098823942,0.0,86.85968970975183,94.97832217379413,-0.12920969763558787,-2.119502789081416,-4.278958779982528,-6.718075624715329,45.830293669889066,0.4699993133544922,2.6537478045602647,1.5980006217956557,-2.0530159820820124,5.249017225673324,-0.22750768014317657,3.423508923734488,0.6807953224182128,27.272779816778893,-53.233812064908534,1.825508301938834,4,0.024999618530273438,-2.455000877380371,-5.1775007247924805,-6.3650007247924805,-1.3299999237060582,1,-0.11990407454485497,1.1568581985728603,25.13999938964844,1.4516117123713868,25.059999465942386,3.249972184693538,25.399999618530273,-0.11990407454485497
4736,2019-05-01,24.68000030517578,25.32999992370605,24.65999984741211,25.15999984741211,9213600.0,-0.01358913454705346,-1.5769211018596496,-100.0,77.8571396133533,92.71466188395615,0.3529400540927625,-1.502101823969987,-3.847053758086215,-6.296248523887662,48.288008581969656,0.6700000762939418,2.580603835421339,1.0330004692077637,-2.319190797517688,4.3851917359332155,-0.6430951641549605,2.709096102570488,1.0017795594024648,2.298900973623796,-72.87814591457558,1.6760956333627257,5,0.4499998092651367,-2.1150007247924805,-4.830000400543213,-6.02500057220459,-0.6300010681152308,2,-0.10089139952708903,-1.9374985098823942,25.020000457763672,1.1568581985728603,25.13999938964844,1.4516117123713868,25.059999465942386,-0.10089139952708903
4737,2019-05-02,24.709999084472656,24.989999771118164,24.45000076293945,24.63999938964844,8839100.0,0.0012155096809534083,-1.4000118680275118,-0.14583283662747912,76.33587193489586,90.34172623913895,0.3328622326395987,-1.2761961694264272,-3.798700774283759,-6.252835810349335,49.962116851793624,0.5399990081787145,2.5139942347828033,0.8589992523193359,-2.2042631719823262,3.922261676620998,-0.6726319598314952,2.390630464470167,0.9309095794189446,28.888714637211706,-41.36597991179259,1.5316312121508309,5,0.38500118255615234,-2.1449995040893555,-4.859999179840088,-6.054999351501465,-0.2599983215332067,3,-0.09753136125879147,-1.5769211018596496,24.68000030517578,-1.9374985098823942,25.020000457763672,1.1568581985728603,25.13999938964844,-0.09753136125879147
4738,2019-05-03,24.690000534057614,24.920000076293945,24.40999984741211,24.809999465942386,8489100.0,-0.0008093302774587752,2.0,-1.714277929155502,66.66668897484972,86.93585091736392,0.36629818779564616,-1.015268325092432,-3.692842241311663,-6.148418113913596,51.45331907875932,0.5100002288818359,2.417308388211403,0.6530006408691378,-2.1108192544371995,3.416820536175475,-0.7289093067840327,2.034910588522308,0.8794536557768566,29.787290166405437,-36.002753783157814,1.3819099476531695,5,0.3849992752075231,-2.125000953674313,-4.827500820159909,-6.035000801086422,-0.020000457763668322,4,-0.09477521676680689,-1.4000118680275118,24.709999084472656,-1.5769211018596496,24.68000030517578,-1.9374985098823942,25.020000457763672,-0.09477521676680689
4739,2019-05-06,24.43000030517578,24.489999771118164,23.54999923706055,23.6299991607666,8585500.0,-0.010530588224296977,1.0434792524023184,-6.666735543757751,61.688339032676396,82.8107549345855,0.6280723127760375,-0.5362467909301181,-3.3495224932736782,-5.803216557220445,52.15392612190614,1.1400012969970632,2.1677800952564823,0.2365003585815444,-2.2111519371108947,2.6841526542739835,-0.987325789264677,1.4603265064277657,1.046697537264901,49.438243182570695,-13.235758863840438,1.22382614784622,5,0.21499919891357422,-1.7700004577636719,-4.572500705718994,-5.77500057220459,-0.3700008392333949,0,-0.041342620395622975,2.0,24.690000534057614,-1.4000118680275118,24.709999084472656,-1.5769211018596496,24.68000030517578,-0.041342620395622975
4740,2019-05-07,23.85000038146973,24.3799991607666,23.479999542236328,24.20000076293945,14175000.0,-0.02374129825873028,1.5352202727788031,-0.43749985098859234,47.619047619047606,77.12506071443404,1.127551645390188,0.2461836614002486,-2.69283676515494,-5.139724635775256,52.68882786394455,0.9500007629394531,1.9251545094432672,-0.46399955749511435,-2.5517122991823378,1.623713184192109,-1.5078559283387243,0.5798568133484956,1.4340276004329375,20.000041239962165,-37.227485928092506,1.0438563708436108,5,0.6549997329711879,-1.0050001144409215,-3.992500782012943,-5.195000648498539,0.4099998474121094,1,-0.028511542737924334,1.0434792524023184,24.43000030517578,2.0,24.690000534057614,-1.4000118680275118,24.709999084472656,-0.028511542737924334
4741,2019-05-08,23.86000061035156,24.1299991607666,23.670000076293945,23.709999084472656,7784400.0,0.00041929680175600836,-3.0,-0.4285753211154148,29.88044478521759,69.64198528413121,0.9668284135704468,0.4274293818775021,-2.630256665073045,-5.0661254493051935,53.03052440423156,0.45999908447265625,1.695169336197086,-0.5614994049072308,-2.27197831280262,1.1489795029881584,-1.4167388588549237,0.293740049040462,1.207543958791149,25.16562983547518,-27.522949925460615,0.8552394539476943,5,0.5549993515014684,-1.0150003433227504,-4.002501010894772,-5.2050008773803675,-0.030000686645507812,2,-0.007124898237437227,1.5352202727788031,23.85000038146973,1.0434792524023184,24.43000030517578,2.0,24.690000534057614,-0.007124898237437227
4742,2019-05-09,23.399999618530273,23.559999465942386,22.84000015258789,23.559999465942386,9471000.0,-0.01927916932331164,7.999999999999645,-1.0666547988403927,25.423690458332914,62.466842034049456,1.2441279107286114,1.0233840332427917,-2.0960436978018535,-4.529141340117384,52.3018039428247,1.0200004577636683,1.397425229796358,-1.0745003700256355,-2.564954019582242,0.41595327953097083,-1.8197271948039386,-0.3292735452473323,1.4770395473836686,26.923052234761613,-21.669397704098316,0.7452268247783033,5,0.6950006484985352,-0.33500003814697266,-3.5425000190734863,-4.744999885559082,0.3199996948242152,3,0.027777761928489353,-3.0,23.86000061035156,1.5352202727788031,23.85000038146973,1.0434792524023184,24.43000030517578,0.027777761928489353
4743,2019-05-10,23.51000022888184,23.70000076293945,22.920000076293945,23.36000061035156,7448600.0,0.004700880860889267,1.943395004192589,-0.9374985098824831,28.196703473316106,55.61417951127126,0.9958636210422327,1.0349668879603229,-2.1367611810040366,-4.556426514870573,51.38136207855077,0.7800006866455043,1.0631005484775358,-1.0079998016357372,-2.3121566902459527,0.2961570869744783,-1.660078245940845,-0.35592135733062946,1.0818534751664544,40.60607461780792,-5.11878069579749,0.6520784443051074,5,0.5749998092651332,-0.365000724792484,-3.677500724792484,-4.820000648498539,1.039999008178711,4,0.03998300829035406,7.999999999999645,23.399999618530273,-3.0,23.86000061035156,1.5352202727788031,23.85000038146973,0.03998300829035406
4744,2019-05-13,22.13999938964844,22.979999542236328,22.030000686645508,22.920000076293945,14438800.0,-0.05827311041666272,1.1111094627844336,-5.200017801965576,14.00962244149055,47.51972759257556,2.1183269119593113,2.402111194582968,-0.7145473073014514,-3.1087612534843885,49.52560737216369,1.4799995422363317,0.7027586879225005,-2.2980006217956515,-3.952374234301118,-0.643627009290185,-3.1251874280483847,-1.4708138155429182,2.206594817195395,4.680798911755595,-34.79954149824922,0.8271868062527333,5,1.5400009155273402,1.1350002288818324,-2.2274994850158727,-3.394999504089359,2.1700000762939453,0,0.11427284355881273,1.943395004192589,23.51000022888184,7.999999999999645,23.399999618530273,-3.0,23.86000061035156,0.11427284355881273
4745,2019-05-14,22.88999938964844,22.959999084472656,22.31999969482422,22.489999771118164,10021200.0,0.03387533968725687,1.370372463486569,-0.5128195723141322,21.58589771651667,41.26736738181593,1.1559752963787275,1.6733210897988968,-1.4060888171505965,-3.778980904923955,47.47121961735552,0.8199996948242152,0.40430914815140184,-1.507000637054439,-3.2741406301247906,0.2601393560159124,-2.390570633589615,-0.6234306405192633,1.0859398539636622,40.95234894696131,6.394727647349747,0.8835699965351751,5,0.6200008392333949,0.5300006866455043,-2.8424992561340368,-3.939998626708988,1.2300014495849574,1,0.05111402828708922,1.1111094627844336,22.13999938964844,1.943395004192589,23.51000022888184,7.999999999999645,23.399999618530273,0.05111402828708922
4746,2019-05-15,23.10000038146973,23.26000022888184,22.450000762939453,22.5,7282300.0,0.009174355501130327,-1.314287971967389,1.5000023841880603,25.427360180757944,35.61086607580061,0.7803432227145173,1.4668561281517363,-1.5510843837003954,-3.896312806029801,45.11452534982805,0.8099994659423864,0.08758605433834532,-1.2514996528625453,-3.1053296619247597,0.6023303561996691,-2.1784146573936525,-0.3245846483314381,0.5645886930277193,64.07183508630501,32.85147381524635,0.9269150045311063,5,0.37499999999999645,0.40499973297118785,-2.977500438690189,-3.860000610351566,0.8699989318847585,2,0.050216442781647386,1.370372463486569,22.88999938964844,1.1111094627844336,22.13999938964844,1.943395004192589,23.51000022888184,0.050216442781647386
4747,2019-05-16,23.10000038146973,23.28000068664551,22.350000381469727,22.61000061035156,9764700.0,0.0,1.1882350301248652,0.8166657659748364,27.419366180160907,31.250052431946294,0.5899918268698237,1.3991903285158394,-1.4702316597779195,-3.8041399662240742,42.09948030395393,0.9300003051757848,-0.2176329735373379,-1.1629996299743617,-3.080510093942568,0.7545108339938444,-2.1217548619584647,-0.20424439799025862,0.3030545509714102,64.07183508630501,33.07597529207036,0.9587552319841024,5,0.15999984741210582,0.5699996948242152,-2.872500896453861,-3.355000495910648,0.6800003051757812,3,0.031601711263256504,-1.314287971967389,23.10000038146973,1.370372463486569,22.88999938964844,1.1111094627844336,22.13999938964844,0.031601711263256504
4748,2019-05-17,22.6200008392334,23.459999084472656,22.520000457763672,22.61000061035156,11575700.0,-0.020779200619467364,-8.894694574110325,0.02040863990409452,23.417735526381918,26.99776315346913,0.8330913136736662,1.7956202906536909,-0.8994277063077831,-3.234461686569105,38.83120208845903,0.9399986267089844,-0.4690229919305686,-1.5314991950988777,-3.561342448048382,0.49834405785062685,-2.54642082157363,-0.5165775686241254,-0.5900001525878906,41.25879815560514,10.857398639568167,1.0149216264747527,5,0.5849990844726562,1.2649993896484375,-2.0150012969970703,-2.530001640319824,0.7899990081787109,4,0.048629462126862144,1.1882350301248652,23.10000038146973,-1.314287971967389,23.10000038146973,1.370372463486569,22.88999938964844,0.048629462126862144
4749,2019-05-20,21.739999771118164,22.32999992370605,21.56999969482422,22.059999465942386,17319300.0,-0.0389036708870899,-1.3030315290581633,-31.999237077997762,20.181822280251808,23.9491825602696,1.4431506525801971,2.5628688359888017,0.07882084795743793,-2.2613243687567888,36.32634999986053,1.0500011444091797,-0.7481134980876689,-2.256500244140625,-4.524448690515854,0.011448202234603855,-3.3904744673282394,-1.1225260209530106,1.7199993133544922,8.994715936155268,-20.90179691593154,1.1339742231876149,5,1.109999656677246,1.9149999618530273,-0.9124999046325684,-1.4700002670288086,1.9699993133544922,0,0.1292548066019532,-8.894694574110325,22.6200008392334,1.1882350301248652,23.10000038146973,-1.314287971967389,23.10000038146973,0.1292548066019532
4750,2019-05-21,22.399999618530273,22.6200008392334,21.93000030517578,22.31999969482422,15333800.0,0.030358778949433507,1.6538361374898674,-0.24999999999999722,30.412370627232377,24.008285431604577,0.6211594855283344,1.7799015848387114,-0.49580311495627427,-2.840329746300526,33.42868147049126,0.8800010681152344,-0.9620234498296156,-1.4605003356933608,-3.7706013734233927,0.8496007020366712,-2.6155508545583785,-0.30544981682834305,1.0599994659423828,43.915354060534625,10.093031027280972,1.155050518865016,5,0.2350006103515625,1.255000114440918,-0.9274992942810059,-1.4599990844726562,1.4899997711181676,1,0.08526785178300078,-1.3030315290581633,21.739999771118164,-8.894694574110325,22.6200008392334,1.1882350301248652,23.10000038146973,0.08526785178300078
4751,2019-05-22,22.60000038146973,22.6299991607666,22.020000457763672,22.1200008392334,10739400.0,0.00892860564042186,1.2592665851918308,6.000000000000044,32.387333556865556,24.78202355366376,0.24991273404998893,1.4270277622494412,-0.6195613054873945,-2.9610232097339058,30.114247869587697,0.6099987030029297,-1.1562396724873132,-1.1169996261596644,-3.3617698576976487,1.1277706053783199,-2.2393847419286566,0.0053854896093277205,0.8221987152099572,54.49740842705266,19.22273027833885,1.122385115768992,5,0.03499984741210582,1.0549993515014613,-0.7475004196167028,-1.5699996948242223,1.2700004577636683,2,0.06725665628793309,1.6538361374898674,22.399999618530273,-1.3030315290581633,21.739999771118164,-8.894694574110325,22.6200008392334,0.06725665628793309
4752,2019-05-23,22.1200008392334,22.32999992370605,21.770000457763672,22.280000686645508,9991500.0,-0.02123891743957207,3.3077160086272306,-0.3333333333333309,30.077535884743014,24.991004932711192,0.5914471602259539,1.7377964431200397,-0.06410106637191149,-2.4029040380633333,27.20402331384355,0.8299999237060582,-1.2794365656524924,-1.4329992294311538,-3.638982369503733,0.7729839106414254,-2.535990799467445,-0.33000765939486243,1.2651542694091802,29.100599048949245,-6.584478650578678,1.1029915700362898,5,0.39499855041503906,1.534998893737793,-0.05500078201293945,-1.0500001907348633,2.1499996185302734,3,0.08363464755570083,1.2592665851918308,22.60000038146973,1.6538361374898674,22.399999618530273,-1.3030315290581633,21.739999771118164,0.08363464755570083
4753,2019-05-24,21.920000076293945,22.40999984741211,21.90999984741211,22.200000762939453,4942700.0,-0.009041625467966496,-2.3333206177242873,1.7500059604701619,30.3599513223527,26.807708141695873,0.6059050989991093,1.7818512329558693,0.21961884325259362,-2.1337758293905686,24.63831071401908,0.5,-1.368445182291076,-1.4760000228881829,-3.6773335733185064,0.7253335275421406,-2.5766667981033464,-0.37533324767301934,1.4288519240722657,33.0189205480931,-0.8882025192931806,1.1006667752151618,5,0.5949993133544922,1.734999656677246,0.8274998664855957,-0.23999977111816406,2.110000610351566,4,0.08485404214770598,3.3077160086272306,22.1200008392334,1.2592665851918308,22.60000038146973,1.6538361374898674,22.399999618530273,0.08485404214770598
4754,2019-05-28,21.34000015258789,22.07999992370605,21.299999237060547,21.950000762939453,12785400.0,-0.026459850441940214,-1.260863555948685,2.1785682658837473,30.359951322352686,27.782602986788767,1.1851191471942712,2.1740317211999596,0.8547907036575495,-1.4922691433071194,22.048763371300346,0.7800006866455043,-1.4212840474228088,-1.8659999847412116,-4.089391523826151,0.35739155434372805,-2.9776957542836833,-0.75430421519874,1.973274801667479,3.00758780616174,-31.309590885840695,1.1116957695424703,5,1.039999008178711,2.179999351501465,1.4800000190734863,0.3400001525878906,3.229999542236328,1,0.09700092221288914,-2.3333206177242873,21.920000076293945,3.3077160086272306,22.1200008392334,1.2592665851918308,22.60000038146973,0.09700092221288914
4755,2019-05-29,22.020000457763672,22.209999084472656,21.530000686645508,22.020000457763672,14232200.0,0.03186505624712077,2.578964804143996,-0.0,36.9688470221069,29.06499041360532,0.4120643214875521,1.3257258327539603,0.24512668469203902,-2.0945280774463235,19.245070173354463,0.8699989318847656,-1.483862351414988,-1.0359996795654283,-3.1459999426607723,1.0740005835299158,-2.0909998111131003,0.01900045198224376,1.2127434678039037,54.1354332334724,17.88979315628535,1.0550001315476725,5,0.3599987030029297,1.4999990463256836,0.8499994277954102,-0.3400001525878906,2.2799987792968786,2,0.07674834657476737,-1.260863555948685,21.34000015258789,-2.3333206177242873,21.920000076293945,3.3077160086272306,22.1200008392334,0.07674834657476737
4756,2019-05-30,22.190000534057614,22.68000030517578,22.06999969482422,22.100000381469727,12816600.0,0.007720257618523574,-7.133258735567876,100.0,41.063527910944615,30.5810083836924,0.1110880098710183,1.0114753665405054,0.13986191364712752,-2.1925135437359096,16.460702008093776,0.6599998474121094,-1.3392586938690947,-0.741499614715579,-2.738869153222531,1.2558699237913729,-1.740184383969055,0.2571851545378969,0.9654336039696823,64.4927976912804,25.949765387320042,0.9986847692534753,5,0.18999862670898793,1.3299989700317418,0.7624993324279821,-0.5100002288818324,1.9499988555908274,3,0.07661103265777935,2.578964804143996,22.020000457763672,-1.260863555948685,21.34000015258789,-2.3333206177242873,21.920000076293945,0.07661103265777935
4757,2019-05-31,22.299999237060547,22.63999938964844,21.790000915527344,22.26000022888184,19941300.0,0.004957129353561962,1.3611091242877105,0.4444326707073913,41.06351130646009,32.541650137034416,-0.13893534234821203,0.750127527640835,0.10430373269845461,-2.2350347515260474,14.084370887349607,0.8499984741210973,-1.2696699106346578,-0.5110009193420417,-2.34031681519647,1.3183149765123865,-1.4256588672692558,0.4036570285851724,0.7812175049280796,72.46371202927916,32.76963238487957,0.9146579479272137,5,-0.3099994659423828,1.1150007247924805,0.9400005340576172,-0.4399995803833008,2.2600002288818395,4,0.07040366169894985,-7.133258735567876,22.190000534057614,2.578964804143996,22.020000457763672,-1.260863555948685,21.34000015258789,0.07040366169894985
4758,2019-06-03,22.350000381469727,22.85000038146973,22.21999931335449,22.290000915527344,10711000.0,0.0022422038618765683,-5.299926568057906,1.5000238424492296,51.926613659899225,36.06884917921746,-0.25844166320952766,0.5437070502643024,0.10571332972332925,-2.217859972327904,11.551975061385496,0.6300010681152415,-1.2342309863506031,-0.3439997673034654,-1.953411716790928,1.2654121821839972,-1.1487057420471984,0.4607062074402677,0.6599676603217759,67.74195930090171,22.643261275683784,0.8047059747437317,6,-0.27500057220458984,0.9749994277954102,1.0924992561340332,-0.4400005340576172,2.7500000000000036,0,0.08590604221581177,1.3611091242877105,22.299999237060547,-7.133258735567876,22.190000534057614,2.578964804143996,22.020000457763672,0.08590604221581177
4759,2019-06-04,23.420000076293945,23.459999084472656,22.489999771118164,22.70000076293945,15107700.0,0.04787470588641907,1.4250063777182789,12.000095368280569,54.592725038122126,38.75555522487188,-1.190238323427991,-0.6385792875188088,-0.8645651417928377,-3.220166617672241,10.301599552531599,1.1099987030029297,-1.1968023414180706,0.776499938964843,-0.6573654102584392,2.2103652881881253,0.05956726435320192,1.4934326135764842,-2.1200008392333984,97.92751080914145,50.143689694919345,0.7169326746116411,6,-1.0400009155273438,-0.0950002670288086,0.18249988555908203,-1.510000228881836,1.4699993133544957,1,0.026046140408386043,-5.299926568057906,22.350000381469727,1.3611091242877105,22.299999237060547,-7.133258735567876,22.190000534057614,0.026046140408386043
4760,2019-06-05,23.170000076293945,23.899999618530273,22.85000038146973,23.57999992370605,10973900.0,-0.01067463702756577,-1.0000000000000067,-0.569444775581668,50.60240686986761,40.77945225964988,-0.9158374297060448,-0.46602879715428003,-0.5163376779048932,-2.9035594230718083,9.294915381890032,1.0499992370605433,-1.0938333017604158,0.5604999542236335,-0.7822620119417749,1.903261920389042,-0.11088102885907247,1.2318809373063395,-1.8268008422851558,65.40284403031148,18.866413609456792,0.6713809830827044,6,-0.5700006484985352,0.14499950408935547,0.4674997329711914,-1.260000228881836,2.229999542236328,2,0.06042294406216531,1.4250063777182789,23.420000076293945,-5.299926568057906,22.350000381469727,1.3611091242877105,22.299999237060547,0.06042294406216531
4761,2019-06-06,23.690000534057614,23.739999771118164,23.06999969482422,23.290000915527344,8467200.0,0.022442833666439954,1.6800105286046165,-0.9756091887717598,54.660347408537625,43.51087576229373,-1.4136184612246296,-1.0534280516087158,-0.9287534986415515,-3.356765461301144,8.233828747769493,0.6700000762939453,-0.8552974393517658,1.0890004158019977,-0.22221282168560919,2.4002136532896046,0.43339379705819425,1.7446070345458011,-2.2445292846679656,90.04743063709986,43.84008857004281,0.6556066187438034,6,-1.0900011062622035,-0.37500095367431285,0.11499929428100941,-1.7800006866455043,2.319999694824226,3,0.02574920596248953,-1.0000000000000067,23.170000076293945,1.4250063777182789,23.420000076293945,-5.299926568057906,22.350000381469727,0.02574920596248953
4762,2019-06-07,24.04999923706055,24.18000030517578,23.559999465942386,23.85000038146973,12180400.0,0.015196230261176558,1.6956500105733492,0.4999976158119397,61.513672861811855,46.97240037778919,-1.6439334652368416,-1.4358503966273304,-1.1789570887654257,-3.6425678024416293,8.643402667317906,0.6200008392333949,-0.7062177781483783,1.4164991378784215,-0.005630769721392426,2.8386290454782355,0.7054341840785163,2.1275640916783267,-2.5063468529052777,93.3672957994562,44.611724825977,0.7110649537999066,6,-1.3099994659423864,-0.904999732971195,-0.20249938964844105,-2.139999389648441,1.6800003051757777,4,0.0037422102055288953,1.6800105286046165,23.690000534057614,-1.0000000000000067,23.170000076293945,1.4250063777182789,23.420000076293945,0.0037422102055288953
4763,2019-06-10,24.45000076293945,24.85000038146973,24.13999938964844,24.170000076293945,14926700.0,0.01663208060574517,-3.1764511188776754,1.400011444157263,73.64747213124681,51.78212491211076,-1.8409040431343513,-1.8570295294063897,-1.449356555563238,-3.9621002790524713,9.141903850896261,0.8000011444091797,-0.5634157598625542,1.7695006370544384,0.1738555020043684,3.3651457721045084,0.9716780695294034,2.5673232045794734,-2.7481675035229465,83.05086800504287,28.056875594911475,0.7978225675250344,6,-1.2600002288818324,-1.3400011062622035,-0.6200008392333949,-2.54000091552734,1.6499996185302805,0,0.004498924317813069,1.6956500105733492,24.04999923706055,1.6800105286046165,23.690000534057614,-1.0000000000000067,23.170000076293945,0.004498924317813069
4764,2019-06-11,24.670000076293945,25.06999969482422,24.32999992370605,24.90999984741211,11312700.0,0.008997926645792242,1.6428588458486304,-0.8571399377388547,71.45557717297086,55.61398381776232,-1.7197141856086837,-1.9792461417934106,-1.5496770856696571,-4.096340878256456,9.81624046289424,0.7399997711181676,-0.33762644635941186,1.8629999160766602,0.06008882162407758,3.6659110105292427,0.9615443688503689,2.7644554633029514,-2.7163134471131833,81.98199359233759,24.529670732240987,0.9014555472262908,6,-1.239999771118164,-1.4850006103515625,-0.8500003814697266,-2.760000228881836,1.7199993133544957,1,0.017430089333035026,-3.1764511188776754,24.45000076293945,1.6956500105733492,24.04999923706055,1.6800105286046165,23.690000534057614,0.017430089333035026
4765,2019-06-12,24.059999465942386,24.559999465942386,23.899999618530273,24.479999542236328,7899700.0,-0.024726412990072277,1.2758618421701529,1.7500019868233725,62.807007798712505,58.0299260275143,-0.8827374741582688,-1.3461137450299958,-0.8362241064756581,-3.401341997349327,10.293053830743885,0.7700004577636719,-0.0974849214151483,1.1944993019104047,-0.693662898303895,3.0826615021247044,0.2504182018032566,2.1385804020175527,-1.794681530197277,49.49998855590838,-7.982168045718986,0.9440811001071491,6,-0.6299991607666051,-0.8750000000000036,-0.40749979019165394,-2.149999618530277,1.860000610351559,2,0.03449708820155806,1.6428588458486304,24.670000076293945,-3.1764511188776754,24.45000076293945,1.6956500105733492,24.04999923706055,0.03449708820155806
4766,2019-06-13,24.26000022888184,24.46999931335449,24.18000030517578,24.38999938964844,8078600.0,0.008312583847832622,1.0000000000000735,0.3095217551237305,69.7416845612502,61.21638972249098,-0.8473361817209799,-1.5333711094839124,-0.9260588658549516,-3.5200667286539122,11.217281766849762,0.40999984741210227,0.2135580282640106,1.3365000724792502,-0.6506615343093216,3.323661679267822,0.34291926908496606,2.3300808758735343,-1.7142141172288206,46.35765939305913,-14.106729514481671,0.9935808033942853,6,-0.615000724792484,-1.0750007629394567,-0.5850000381469762,-2.35000038146973,1.5900001525878906,3,0.0469909059725091,1.2758618421701529,24.059999465942386,1.6428588458486304,24.670000076293945,-3.1764511188776754,24.45000076293945,0.0469909059725091
4767,2019-06-14,23.82999992370605,24.0,23.43000030517578,23.6200008392334,5691300.0,-0.017724662041176176,1.0727290382094479,-1.6153880012324213,66.90264895207252,62.88039364384357,-0.19833909422225204,-1.102397446564268,-0.40312484149101735,-3.0069529305597946,11.681105477130913,0.8299999237060582,0.4447359581029353,0.8699997901916454,-1.1572253278706732,2.897224908253964,-0.1436127688395139,1.8836123492228047,-1.031792453735914,24.390229719293785,-37.912229059648126,1.01361255903116,6,-0.05000019073485973,-0.6450004577636683,-0.19999980926513317,-1.9200000762939418,2.670000076293949,4,0.09148133915884427,1.0000000000000735,24.26000022888184,1.2758618421701529,24.059999465942386,1.6428588458486304,24.670000076293945,0.09148133915884427
4768,2019-06-17,23.71999931335449,24.020000457763672,23.6299991607666,23.770000457763672,5066400.0,-0.004616055841533351,-2.3912942522825844,-0.2381017257039265,72.972955059866,64.92264142403734,0.14129096562923493,-0.9547108586533675,-0.21051353477691848,-2.8139540411608763,12.437269784760542,0.3900012969970703,0.6395146262671503,0.7049992561340304,-1.3429675084904567,2.7529660207585174,-0.31898412617821137,1.728982638446272,-0.694612620898944,17.68287293331699,-49.96696529056369,1.0239833823122428,6,0.24000072479248402,-0.5349998474121058,-0.13999938964843395,-1.8099994659423793,3.4500007629394567,0,0.08473862930300324,1.0727290382094479,23.82999992370605,1.0000000000000735,24.26000022888184,1.2758618421701529,24.059999465942386,0.08473862930300324
4769,2019-06-18,24.54999923706055,24.60000038146973,23.920000076293945,23.96999931335449,8869000.0,0.03499156609329113,-1.0000056098621481,-11.599732977302388,73.73356388506384,67.49276998128136,-0.5716801864243664,-1.6478867610825532,-0.9571933483918116,-3.568379718912052,12.282522467542856,0.8800010681152415,0.8646432369085986,1.3944992065429709,-0.6706547589367879,3.4596531720227297,0.36192222380309147,2.4270761892828503,-1.3201512443681374,95.7263981924205,25.277881807156575,1.03257698273988,6,-0.4799995422363317,-1.3649997711181676,-0.9349994659423864,-2.639999389648441,2.659999847412106,1,0.06313650478934862,-2.3912942522825844,23.71999931335449,1.0727290382094479,23.82999992370605,1.0000000000000735,24.26000022888184,0.06313650478934862
4770,2019-06-19,24.309999465942386,24.690000534057614,24.239999771118164,24.54999923706055,5964200.0,-0.009775958394160011,-1.3684302988018182,-0.41379276325524755,69.6296141929304,69.15602184621387,-0.1709420359069327,-1.3254123802796371,-0.6394577560815797,-3.270518888388704,12.573603213524438,0.4500007629394496,1.0111487941611763,1.0589994430542014,-1.0354932041380884,3.153492090246491,0.01175311945805646,2.1062457666503462,-0.8961363030367941,69.8411905486356,-1.3044757362305432,1.047246323596144,6,-0.059999465942386365,-1.1250000000000036,-0.832499504089359,-2.399999618530277,3.0200004577636648,2,0.08556149606749575,-1.0000056098621481,24.54999923706055,-2.3912942522825844,23.71999931335449,1.0727290382094479,23.82999992370605,0.08556149606749575
4771,2019-06-20,24.1200008392334,24.920000076293945,24.040000915527344,24.8700008392334,8621500.0,-0.007815657378979823,1.0705899776503218,3.125002980235081,66.60584964179787,69.72181926621234,0.09662810596265814,-1.0705901376200941,-0.38103255655184753,-3.019823531503569,12.984498593138245,0.8799991607666016,1.064884388426016,0.7930007934570327,-1.3123114948934926,2.898313081807558,-0.25965535071823,1.8456569376322953,-0.5405240231359443,46.30876778858893,-23.651075110155666,1.0526561441752633,6,0.12999916076660156,-0.9350013732910156,-0.6550006866455078,-2.210000991821289,3.159999847412113,3,0.07462683144408033,-1.3684302988018182,24.309999465942386,-1.0000056098621481,24.54999923706055,-2.3912942522825844,23.71999931335449,0.07462683144408033
4772,2019-06-21,23.96999931335449,24.13999938964844,23.729999542236328,24.0,11021400.0,-0.006218968518231449,1.6451648628859703,0.04000091552734849,64.51611469792795,68.70722399584358,0.26159808356018743,-0.8167608041372567,-0.18324660571349582,-2.8057088544591657,12.948320575575329,0.4099998474121129,1.1705029509824065,0.5504993438720653,-1.4931862048790308,2.5941848926231614,-0.47134343050348093,1.5723421182476116,-0.2414702093843566,26.3565822702457,-42.071013146597096,1.0218427743755476,6,0.28000068664551137,-0.7849998474121058,-0.47999906539916637,-2.0599994659423793,2.90000152587891,4,0.0784314193562714,1.0705899776503218,24.1200008392334,-1.3684302988018182,24.309999465942386,-1.0000056098621481,24.54999923706055,0.0784314193562714
4773,2019-06-24,23.78000068664551,24.13999938964844,23.75,23.920000076293945,6229800.0,-0.007926517820262213,-2.89997901924511,4.666539513000791,53.829793105463395,66.74880354389829,0.38729023393208806,-0.5062252972104524,0.043642504907108304,-2.555883162450389,13.03593100023795,0.38999938964844105,1.2074673623238397,0.2675006866455121,-1.6545361265845067,2.189537499875531,-0.6935177199694991,1.2285190932605232,1.2899990081787074,4.20177495540202,-57.995323275442566,0.9610184066150099,6,0.3949995040893519,-0.5950012207031286,-0.31500053405762074,-1.870000839233402,2.479999542236328,0,0.11438180129582576,1.6451648628859703,23.96999931335449,1.0705899776503218,24.1200008392334,-1.3684302988018182,24.309999465942386,0.11438180129582576
4774,2019-06-25,23.40999984741211,23.989999771118164,23.399999618530273,23.78000068664551,6013700.0,-0.01555932836625984,-2.0256317460006943,2.6428746594006376,52.48962335417038,65.60242749450472,0.6255470454403778,0.028254756958034477,0.4115332623303516,-2.130154159923194,12.22817800477937,0.5900001525878906,1.1570251126941962,-0.20600013732910227,-1.8362456426797173,1.4242453680215128,-1.0211228900044098,0.6091226153462053,1.6335998535156264,0.6579095967213691,-58.60831395191184,0.815122752675307,6,0.75,-0.22500038146972656,0.13500022888183594,-1.5,2.239999771118164,1,0.16061513256684146,-2.89997901924511,23.78000068664551,1.6451648628859703,23.96999931335449,1.0705899776503218,24.1200008392334,0.16061513256684146
4775,2019-06-26,23.709999084472656,24.20000076293945,23.670000076293945,23.81999969482422,10674000.0,0.01281500380247591,-4.578994920392678,0.2972982725646535,50.21737552996303,63.43305982436171,0.3024891142349837,-0.14613471124073385,0.11383361525804503,-2.3701989181943546,11.685405131842247,0.7900009155273402,0.9984008792355112,0.009499168395997515,-1.4373044598879616,1.4563027966799567,-0.7139026457459821,0.7329009825379771,1.2678566131591822,20.39469556466286,-33.533010826430576,0.7234018141419803,6,0.4500007629394531,-0.5249996185302734,-0.45749950408935547,-1.7999992370605469,1.3200016021728551,2,0.14761704492397465,-2.0256317460006943,23.40999984741211,-2.89997901924511,23.78000068664551,1.6451648628859703,23.96999931335449,0.14761704492397465
4776,2019-06-27,23.88999938964844,24.35000038146973,23.81999969482422,23.979999542236328,6706200.0,0.007591746610132288,-3.608710795614779,0.8181786655569104,48.19004778726082,61.35388191716041,0.0720629186422741,-0.20263441106355273,-0.07139948131594664,-2.491144123236431,11.913574429150952,0.6400012969970739,0.8446566298244385,0.10449953079223917,-1.1564687998195353,1.3654678614040137,-0.5259846345136481,0.7349836960981264,1.0247420648193355,51.57888185289754,2.5309618432435315,0.6304841653058867,6,0.2700004577636683,-0.7049999237060582,-0.7449994087219274,-1.9799995422363317,0.06000137329100852,3,0.14399332867074777,-4.578994920392678,23.709999084472656,-2.0256317460006943,23.40999984741211,-2.89997901924511,23.78000068664551,0.14399332867074777
4777,2019-06-28,23.8700008392334,24.239999771118164,23.75,24.1299991607666,14472400.0,-0.0008371097080775991,1.0416676600783603,2.8888653414149403,42.82178136019494,58.00375150608585,0.10988823071247111,-0.06217210015629604,-0.08469862784682647,-2.413044270063814,11.773075942907376,0.48999977111816406,0.7791669820550062,0.006000900268553266,-1.0432974555880357,1.0552992561251422,-0.5186482776597394,0.530650078196846,0.9841509417968766,49.47377297349371,4.531729823420221,0.5246491779282944,6,0.28999900817871094,-0.6850013732910156,-0.7250008583068848,-1.600001335144043,0.39999961853027344,4,0.14285713144204593,-3.608710795614779,23.88999938964844,-4.578994920392678,23.709999084472656,-2.0256317460006943,23.40999984741211,0.14285713144204593
4778,2019-07-01,24.270000457763672,24.979999542236328,24.0,24.940000534057614,14277800.0,0.01675741954197263,1.613338758694353,2.5769400061622294,45.26066725574523,54.840096325050446,-0.22784998910533005,-0.3277593119450941,-0.5133896660079671,-2.7580942852366874,12.264551397857396,1.1099987030029297,0.6616031839050471,0.3100005149841323,-0.4738093686022893,1.0938103985705538,-0.0819044268090785,0.7019054567773431,-0.8700008392333984,55.06334691413913,14.194962667414423,0.3919049417932108,7,-0.0800008773803711,-1.085000991821289,-1.1850008964538574,-1.7350006103515625,0.4300003051757777,0,0.10712815543594356,1.0416676600783603,23.8700008392334,-3.608710795614779,23.88999938964844,-4.578994920392678,23.709999084472656,0.10712815543594356
4779,2019-07-02,24.03000068664551,24.239999771118164,23.940000534057614,24.229999542236328,6300500.0,-0.009888741927954414,1.7272743035988636,0.2985057206218488,49.61040530926803,52.6157397824213,-0.07752123395192712,-0.041862995643310086,-0.3051393011593966,-2.4526459470663475,13.365175817751929,0.32999992370605824,0.5806833297080871,0.039500713348392225,-0.7021752544495321,0.7811766811463166,-0.33133727055056994,0.4103386972473544,-0.5984010696411168,27.48097382563359,-11.787653191646456,0.3708379838989625,7,0.15999889373778942,-0.8450012207031286,-0.9450011253356969,-1.480000495910648,1.3299999237060476,1,0.09280064413296629,1.613338758694353,24.270000457763672,1.0416676600783603,23.8700008392334,-3.608710795614779,23.88999938964844,0.09280064413296629
4780,2019-07-03,24.56999969482422,24.649999618530273,24.1200008392334,24.45000076293945,7971000.0,0.0224718681959426,2.785722070844687,-0.5999980926404817,53.69928053296546,51.18167654810659,-0.6445410553241615,-0.4970856290436423,-0.8802941239766611,-2.9243498939204287,14.136195259298026,0.6199989318847621,0.4907967849430044,0.5094997406005852,-0.167567510263666,1.1865669914648365,0.17096611516846139,0.8480333660327091,-1.1074320793151848,66.66666666666666,27.125927443771218,0.33853362543212545,7,-0.38000011444091797,-1.2699995040893555,-1.6200003623962402,-2.0199995040893555,0.14999961853026988,2,0.043956041396840506,1.7272743035988636,24.03000068664551,1.613338758694353,24.270000457763672,1.0416676600783603,23.8700008392334,0.043956041396840506
4781,2019-07-05,24.29999923706055,24.53000068664551,24.04999923706055,24.459999084472656,5074000.0,-0.010989029756501956,2.199977112049159,-1.3333439298088765,55.831261515685554,50.216692861190765,-0.38702223628996535,-0.18871811462940258,-0.6605949696948237,-2.5974693850913972,14.904759512212948,0.5200004577636683,0.3178671761016929,0.20899934768677042,-0.45257460659417603,0.8705733019677169,-0.1217876294537028,0.5397863248272436,-0.8070829830169721,44.71540176840776,3.1236310732785455,0.330786977140473,7,-0.10999965667724965,-0.8699989318847692,-1.349999904632572,-1.7349996566772496,-0.3799991607666051,4,0.03004121286027117,2.785722070844687,24.56999969482422,1.7272743035988636,24.03000068664551,1.613338758694353,24.270000457763672,0.03004121286027117
4782,2019-07-08,24.13999938964844,24.25,23.88999938964844,24.04999923706055,4879600.0,-0.006584356067307562,1.322574293976527,-0.562501490117553,55.14706466712769,50.36305636804235,-0.2239194368371038,-0.02279887847181783,-0.5515360972434102,-2.386530928552393,15.084013047995331,0.4099998474121094,0.17566696546718674,0.044499492645268646,-0.6171245629271844,0.7061235482177217,-0.2863125351409579,0.3753115204314952,-0.6173414698410085,22.935776605759916,-20.784717664060583,0.3308120277862263,7,0.05000019073485973,-0.7099990844726598,-1.1900000572204625,-1.5749998092651403,1.0,0,-0.007870697245769831,2.199977112049159,24.29999923706055,2.785722070844687,24.56999969482422,1.7272743035988636,24.03000068664551,-0.007870697245769831
4783,2019-07-09,24.559999465942386,24.670000076293945,24.0,24.01000022888184,6013300.0,0.01739851229963363,-1.350878719331796,6.111092273131861,50.13624303907991,50.10156966636563,-0.5829438970356868,-0.4575968219295028,-1.0076861053754627,-2.7508766112944514,14.732591834002188,0.6700000762939453,0.0706236007845078,0.45899963378906605,-0.2167111976508309,1.134710465228963,0.1211442180691158,0.7968550495090163,-1.0081947136863754,85.89737006198916,46.74124284739324,0.3378554157199487,7,-0.23499965667724965,-0.9149999618530309,-1.8574995994567907,-1.9949998855590856,0.1400012969970632,1,-0.011807777462733982,1.322574293976527,24.13999938964844,2.199977112049159,24.29999923706055,2.785722070844687,24.56999969482422,-0.011807777462733982
4784,2019-07-10,25.10000038146973,25.290000915527344,24.75,24.8700008392334,7479500.0,0.021987008439319,-1.297870268164405,0.4181815659700853,59.949640197903165,51.18293240724786,-0.9588400694177537,-1.0158126981585447,-1.5808864594354155,-3.2299213189309306,14.368330873774626,0.7300014495849574,0.00021701021257669595,0.9775005340576222,0.20511187224292726,1.749889195872317,0.5913062031502747,1.3636948649649696,-1.519631733414112,86.42854807330772,49.04076119116253,0.3861943309073472,7,-0.5799999237060582,-1.2100000381469762,-2.4000005722045934,-2.5350008010864293,-1.020000457763679,2,-0.01593623953988399,-1.350878719331796,24.559999465942386,1.322574293976527,24.13999938964844,2.199977112049159,24.29999923706055,-0.01593623953988399
4785,2019-07-11,24.88999938964844,25.149999618530273,24.709999084472656,25.11000061035156,6004300.0,-0.008366573252179044,1.9333443535979045,-0.9565289502926915,59.649105195302525,52.456161008141386,-0.6301170121626214,-0.7804563569447502,-1.4033411204248267,-2.953818241994103,14.628201968321841,0.4400005340576172,0.019217396146018473,0.7259995460510282,-0.11811062626136604,1.5701097183634225,0.3039444598948329,1.1480546322072236,-1.2412454508939526,71.42849357769185,33.71634944193123,0.4220550861561965,7,-0.3699989318847692,-0.8199987411499059,-2.037499904632572,-2.3249998092651403,0.05000114440917258,3,0.018883135083506142,-1.297870268164405,25.10000038146973,-1.350878719331796,24.559999465942386,1.322574293976527,24.13999938964844,0.018883135083506142
4786,2019-07-12,25.399999618530273,25.40999984741211,24.920000076293945,24.989999771118164,5473500.0,0.02049016638762713,1.2790670853959298,-1.8636253294493597,66.43679088260734,55.080050955076096,-1.0095649433537197,-1.265557452867668,-1.9295790220599223,-3.401743901963254,14.990267334398547,0.5200004577636683,0.09355566408603977,1.178999805450438,0.16978136281951706,2.188218248081359,0.6743905841349793,1.6836090267658967,-1.6855958007048706,99.34209040327863,57.707010847945966,0.50460922131546,7,-0.75,-1.1599998474121094,-2.442500114440918,-2.8350000381469727,-0.22999954223632812,4,-0.026771665960171886,1.9333443535979045,24.88999938964844,-1.297870268164405,25.10000038146973,-1.350878719331796,24.559999465942386,-0.026771665960171886
4787,2019-07-15,26.01000022888184,26.18000030517578,25.54999923706055,25.54999923706055,9393100.0,0.024015772421766002,-1.739129172834423,1.1219540561411996,73.3752550128876,58.203894039203036,-1.434987657598036,-1.7959429006844765,-2.550030928694266,-3.953316525546949,16.680321999107033,0.7800006866455078,0.18527137559030038,1.6800004005432179,0.41110113730122677,2.948899663785209,1.0455507689222223,2.3144500321642134,-2.193860649281234,92.20183245432004,43.938431716550355,0.6344496316209953,7,-0.9750003814697301,-1.2200002670288121,-3.052500724792484,-3.4450006484985387,-1.0900001525878942,0,-0.08035371527091073,1.2790670853959298,25.399999618530273,1.9333443535979045,24.88999938964844,-1.297870268164405,25.10000038146973,-0.08035371527091073
4788,2019-07-16,25.729999542236328,26.13999938964844,25.59000015258789,25.989999771118164,6720000.0,-0.010765116654424145,-1.037037952775387,-0.5652166701911077,74.78631990962103,61.00121788368669,-1.0349418795036875,-1.4310055146819352,-2.2833059421724187,-3.61288913367553,18.43718486907434,0.5499992370605504,0.27927649333788906,1.2994997024536126,-0.0795841956730996,2.6785836005803247,0.6099577533902583,1.9890416515169669,-1.724751104589707,69.38772862214287,14.478682517787917,0.6895419490633554,7,-0.6949996948242188,-0.9399995803833008,-2.7874999046325684,-3.1649999618530273,-0.9099998474121094,1,-0.022930437741337295,-1.739129172834423,26.01000022888184,1.2790670853959298,25.399999618530273,1.9333443535979045,24.88999938964844,-0.022930437741337295
4789,2019-07-17,26.10000038146973,26.28000068664551,25.690000534057614,26.01000022888184,10488500.0,0.014380133922118343,1.6222184546264038,-0.34615412830576237,75.15789828736226,63.385508745286344,-1.207405833987064,-1.7696616831708276,-2.654174888764306,-3.9203369371192593,19.646775183783326,0.5900001525878977,0.42234677570390033,1.5920004844665563,0.023446294928763933,3.1605546740043486,0.8077233896976601,2.3762775792354525,-1.9207717944207765,88.53502410910512,28.051438385720246,0.7842770947688957,7,-1.015000343322754,-1.2600002288818395,-2.9500002861022985,-3.5350008010864293,-1.3000011444091797,2,-0.05363983134361339,-1.037037952775387,25.729999542236328,-1.739129172834423,26.01000022888184,1.2790670853959298,25.399999618530273,-0.05363983134361339
4790,2019-07-18,26.38999938964844,26.649999618530273,26.04999923706055,26.09000015258789,9968900.0,0.01111107294789937,-2.1578878682929683,3.3333192048489355,75.72016137894225,65.59538650787042,-1.3545316647597545,-1.998296191853175,-2.9229920972047907,-4.1462599043582,20.922359104220593,0.600000381469723,0.5447103751125191,1.777999496459966,0.0025458938297759914,3.553453099090156,0.8902726951448692,2.6657262977750626,-2.0006935926398306,84.97108105903101,22.396086819521045,0.8877268013150951,7,-1.1199998855590856,-1.3649997711181676,-3.082499504089359,-3.8249998092651403,-2.6099987030029297,3,-0.08753313828603171,1.6222184546264038,26.10000038146973,-1.037037952775387,25.729999542236328,-1.739129172834423,26.01000022888184,-0.08753313828603171
4791,2019-07-19,25.920000076293945,26.61000061035156,25.85000038146973,26.60000038146973,7402000.0,-0.01780975082321734,1.1714268587092185,-2.2666734483679263,69.3031893303448,67.16828924822788,-0.7046728849016866,-1.4614610657192948,-2.4371580809612468,-3.6171411217074194,21.86181895767591,0.7600002288818288,0.6637568259776643,1.2180002212524421,-0.6333105604103757,3.06931100291526,0.2923448304210332,2.143655612083851,-1.2594110207027356,33.63642826550956,-29.331902144391833,0.9256553908314091,7,-0.5950002670288086,-0.8950004577636719,-2.6125001907348633,-3.260000228881836,-2.319999694824215,4,-0.03780862420338593,-2.1578878682929683,26.38999938964844,1.6222184546264038,26.10000038146973,-1.037037952775387,25.729999542236328,-0.03780862420338593
4792,2019-07-22,25.85000038146973,26.03000068664551,25.540000915527344,25.60000038146973,7107900.0,-0.00270060550224438,-1.6486550575814434,-0.36764689382804505,65.86344843170416,68.91575651407501,-0.4096833287923438,-1.3105894479834923,-2.3369811328665087,-3.4851143933676703,23.10444851214059,0.4899997711181676,0.7304253609159446,1.054000473022466,-0.8314161562819287,2.9394171023268605,0.11129215837026862,1.9967087876746632,-0.9506820583258317,27.92791244744078,-34.55155572624068,0.9427083146521971,7,-0.17000102996826527,-0.8250007629394567,-2.435000896453861,-3.0050001144409215,-2.3400001525878906,0,-0.026305620701778998,1.1714268587092185,25.920000076293945,-2.1578878682929683,26.38999938964844,1.6222184546264038,26.10000038146973,-0.026305620701778998
4793,2019-07-23,26.5,26.520000457763672,25.979999542236328,26.09000015258789,6782400.0,0.02514505257014288,1.4,1.6399993896484375,72.91278960109527,70.35610644776303,-0.8443460839826287,-1.840741085848478,-2.952174447176027,-4.07250969410903,24.56707888556539,0.6700000762939418,0.8339863808880352,1.5680001258850105,-0.39945735409963135,3.5354576058696523,0.5842713858926878,2.551728865877333,-1.3905999214097378,86.48650506307145,18.771134669877867,0.9837287399923214,7,-0.8200006484985352,-1.4750003814697266,-3.017500400543213,-3.6549997329711914,-2.920000076293949,1,-0.05962263863041717,-1.6486550575814434,25.85000038146973,1.1714268587092185,25.920000076293945,-2.1578878682929683,26.38999938964844,-0.05962263863041717
4794,2019-07-24,27.170000076293945,27.28000068664551,26.40999984741211,26.5,15198100.0,0.025283021746941303,-1.0470598795005077,1.6341471357195358,73.55071800242634,71.90073009299901,-1.3296662660934189,-2.334288443882958,-3.534699150271347,-4.676651234136429,26.842438097905397,0.870000839233402,0.9852561279316205,2.0500001907348633,-0.02095195140756445,4.120952332877291,1.0145241196636476,3.085476261806079,-1.8757280529108833,93.67812501027647,24.763085835136522,1.0354760710712139,7,-1.0699996948242188,-1.8299999237060547,-3.5975003242492676,-4.1050004959106445,-2.9699993133544957,2,-0.08649246871074256,1.4,26.5,-1.6486550575814434,25.85000038146973,1.1714268587092185,25.920000076293945,-0.08649246871074256
4795,2019-07-25,27.209999084472656,27.38999938964844,26.79999923706055,26.95000076293945,15639200.0,0.001472175490113914,-1.107138234753196,0.38805715212954556,77.50471969551648,73.13049996110003,-1.124184972396204,-2.212044515867291,-3.5091328814059324,-4.651646870549804,28.9923386840231,0.5900001525878906,1.1500945921812757,1.9149991989135735,-0.2439234161085011,4.073921813935648,0.8355378914025344,2.9944605064246126,-1.637725048232852,90.27024574918637,17.538404166430595,1.0794613075110375,7,-0.7449989318847656,-1.8149995803833008,-3.5824995040893555,-4.064999580383301,-3.2399997711181676,3,-0.08857037590961803,-1.0470598795005077,27.170000076293945,1.4,26.5,-1.6486550575814434,25.85000038146973,-0.08857037590961803
4796,2019-07-26,27.32999992370605,27.63999938964844,27.26000022888184,27.45000076293945,7531500.0,0.004410174320875759,-1.9230678942157633,-0.4615446689261495,80.38094642968073,73.90891011852148,-1.052283498969306,-2.1725004571113438,-3.5675922047834376,-4.703849566101692,31.124141400609336,0.4300003051757848,1.2445655047985085,1.8630000114440897,-0.371420490463489,4.097420513351668,0.7457897604903003,2.980210262397879,-1.4668898309208664,85.23810994328781,5.950979705528553,1.1172102509537896,7,-0.7399997711181605,-1.8100004196166957,-3.6125001907348597,-4.055000305175778,-4.039999008178707,4,-0.12989386194550512,-1.107138234753196,27.209999084472656,-1.0470598795005077,27.170000076293945,1.4,26.5,-0.12989386194550512
4797,2019-07-29,27.28000068664551,27.40999984741211,27.01000022888184,27.32999992370605,4842600.0,-0.0018294634906739216,2.809536784741111,0.4166573948978189,77.8688588663942,74.25141444705183,-0.897579659686734,-1.9541228026020327,-3.455363594628647,-4.578469429686624,33.307473279226755,0.3999996185302699,1.369325819493902,1.6425007820129416,-0.5992174017203347,3.884218965746218,0.5216416901463035,2.7633598738795797,-1.09705052042494,78.31332915095408,-0.1319640175451866,1.1208590918666372,7,-0.6900005340576207,-1.760001182556156,-3.56250095367432,-3.860000610351566,-3.25,0,-0.13489736849520195,-1.9230678942157633,27.32999992370605,-1.107138234753196,27.209999084472656,-1.0470598795005077,27.170000076293945,-0.13489736849520195
4798,2019-07-30,26.8700008392334,27.07999992370605,26.68000030517578,27.0,7175400.0,-0.015029319541506547,1.7586274935380553,2.6000228885332146,68.63158376593336,73.52626838911527,-0.3451622506749956,-1.4117303356003035,-2.971141385932775,-4.087841651429315,34.47145615179921,0.6000003814697301,1.4180769536553512,1.1025009155273438,-1.1066275475360499,3.3116293785907374,-0.002063316004353055,2.2070651470590406,-0.4247818127958105,37.39846853803988,-38.383109546066095,1.104564231531696,7,-0.2800006866455078,-1.350001335144043,-3.152501106262207,-3.3650007247924805,-2.0,1,-0.12504653909223395,2.809536784741111,27.28000068664551,-1.9230678942157633,27.32999992370605,-1.107138234753196,27.209999084472656,-0.12504653909223395
4799,2019-07-31,26.26000022888184,27.01000022888184,26.01000022888184,26.899999618530273,9769100.0,-0.02270192003347038,1.3255797448590145,4.9231040098595615,63.30098000691091,72.14635934777847,0.3239923829519853,-0.6599328600441119,-2.2641069653800123,-3.392117784125528,35.39352212142886,1.0,1.361796145344968,0.3810003280639691,-1.67895310748019,2.440953763608128,-0.6489763897081104,1.4109770458360487,1.3799991607666016,15.337431209622403,-58.47515122875014,1.02997671777208,7,0.32999992370605113,-0.740000724792484,-2.5800004005432164,-2.740000724792484,-1.3999996185302805,2,-0.10205637021389713,1.7586274935380553,26.8700008392334,2.809536784741111,27.28000068664551,-1.9230678942157633,27.32999992370605,-0.10205637021389713
4800,2019-08-01,25.649999618530273,26.790000915527344,25.290000915527344,26.36000061035156,11023000.0,-0.023229269041691092,-1.0979044483954912,1.1093776077056965,52.38095238095237,70.26611079784598,0.9141139918597894,0.037025506241935346,-1.5834372012561033,-2.7102477470098236,35.534206630187214,1.5,1.3068065043929806,-0.2830002784729011,-2.253136706670837,1.6871361497250348,-1.2680684925718708,0.7020679356260686,1.9573997879028369,15.31910369165536,-52.9812619244028,0.9850682140989679,8,0.8150005340576172,0.005000114440917969,-1.9774999618530273,-2.130000114440918,-0.6499996185302734,3,-0.0565301706493323,1.3255797448590145,26.26000022888184,1.7586274935380553,26.8700008392334,2.809536784741111,27.28000068664551,-0.0565301706493323
4801,2019-08-02,25.03000068664551,25.45000076293945,24.88999938964844,25.18000030517578,8322000.0,-0.024171498678575376,-1.6046441482401572,0.21126677322730603,40.684412025147985,67.4684400860064,1.5584809376666868,0.7531319005629094,-0.904964121309348,-2.0278015782832384,35.62602274589742,0.7600002288818324,1.2028729190702734,-0.9394992828369091,-2.8066051014403364,0.9276065357665182,-1.8730521921386227,-0.005946373535195448,2.4847027801513697,5.555606014504937,-57.25435599150958,0.9335529093017132,8,1.2349987030029297,0.6649990081787074,-1.3575010299682653,-1.510001182556156,-0.220001220703125,4,-0.04234923468686025,-1.0979044483954912,25.649999618530273,1.3255797448590145,26.26000022888184,1.7586274935380553,26.8700008392334,-0.04234923468686025
4802,2019-08-05,23.95000076293945,24.5,23.690000534057614,24.440000534057614,10797900.0,-0.043148217901659236,1.655741600612835,3.2666734483680187,35.313535508173246,63.29074518679285,2.6156906421680617,1.9164238163847358,0.2376400546190034,-0.8894038669594586,36.26865589833767,1.3400001525878977,1.0358263538913306,-2.009999275207523,-3.917789363768545,-0.10220918664650114,-2.963894319488034,-1.056104230927012,3.407220459228526,7.669624651725954,-52.064874505719146,0.9538950442805106,8,1.7149991989135778,1.7149991989135778,-0.2775011062622035,-0.4300012588500941,2.0399990081787145,0,-0.02755740402452922,-1.6046441482401572,25.03000068664551,-1.0979044483954912,25.649999618530273,1.3255797448590145,26.26000022888184,-0.02755740402452922
4803,2019-08-06,24.270000457763672,24.729999542236328,24.059999465942386,24.45000076293945,10110300.0,0.013361155934466407,-1.2333250681874681,0.367347733173472,34.77536592711634,58.982372733980625,2.174803499024037,1.6586226070410532,-0.008298590692476182,-1.1440813130715846,36.36157512927518,0.7799987792968786,0.9303811978107674,-1.6754996299743645,-3.631881433354792,0.2808821734060629,-2.65369053166458,-0.697308728284149,2.7938431093554748,17.469878825900487,-37.026131326973754,0.9781909016902142,8,1.3949995040893555,1.3949995040893555,-0.5975008010864258,-0.7500009536743164,1.6999988555908168,1,-0.009888741927954414,1.655741600612835,23.95000076293945,-1.6046441482401572,25.03000068664551,-1.0979044483954912,25.649999618530273,-0.009888741927954414
4804,2019-08-07,24.70000076293945,24.809999465942386,23.959999084472656,24.020000457763672,10635900.0,0.01771735875836078,-1.1249928474699207,-3.77777306828302,36.260168653101154,54.39964484037892,1.5171302309377168,1.2618126230733289,-0.3390162350580077,-1.517251785625536,35.86581345747965,0.8500003814697301,0.8650136467819145,-1.2254993438720732,-3.2259566701575295,0.7749579824133832,-2.2257280070148013,-0.22527068072934497,2.0939353615347756,32.580648535371736,-17.314410714644154,1.0002286631427286,8,0.9649991989135778,0.9649991989135778,-1.0125012397766078,-1.180001258850094,1.1599998474121094,2,0.006882593969349982,-1.2333250681874681,24.270000457763672,1.655741600612835,23.95000076293945,-1.6046441482401572,25.03000068664551,0.006882593969349982
4805,2019-08-08,25.36000061035156,25.3700008392334,24.690000534057614,25.020000457763672,9301900.0,0.02672064077027847,2.777773068282985,0.4999999999999974,45.58359920396749,50.53327292641078,0.6337572444921094,0.6733526211381253,-0.9119389685620582,-2.1129732494858935,35.18288071409903,0.6800003051757848,0.7052000289492497,-0.5889995574951215,-2.5488692137814546,1.3708700987912117,-1.5689343856382898,0.3909352706480469,1.1856206668893385,94.88635563160867,41.16110119711803,0.9799348281431669,8,0.18999958038330433,0.3049993515014684,-1.6725010871887172,-1.8400011062622035,0.03999900817871449,3,-0.01971608785355894,-1.1249928474699207,24.70000076293945,-1.2333250681874681,24.270000457763672,1.655741600612835,23.95000076293945,-0.01971608785355894
4806,2019-08-09,24.71999931335449,25.28000068664551,24.709999084472656,25.06999969482422,7308600.0,-0.025236643595971775,-2.0810827529680016,-1.0294124246878333,41.82343637432609,46.52822598284766,0.9662019414412093,1.3278789937415176,-0.19598253623455975,-1.4162333605630977,34.21047424312922,0.6500015258789027,0.4564909145117362,-1.1950008392334013,-3.217562766315641,0.8275610878488386,-2.206281802774523,-0.18371987569227954,1.5971723044317478,61.30944001162562,4.14249945402797,1.01128096354112,8,0.6650009155273438,0.9450006484985387,-0.9749994277954066,-1.1999998092651332,1.1300010681152415,4,0.011326888932972068,2.777773068282985,25.36000061035156,-1.1249928474699207,24.70000076293945,-1.2333250681874681,24.270000457763672,0.011326888932972068
4807,2019-08-12,23.920000076293945,24.84000015258789,23.809999465942386,24.59000015258789,10196000.0,-0.0323624295826076,-1.314604911522737,1.9142838458645808,31.7280444839122,42.427832729289754,1.3851230444499443,2.0693701232454345,0.6686956759692926,-0.5600587049664334,32.85659181516093,1.0300006866455043,0.14301570190634294,-1.8905000686645508,-4.099748086249704,0.31874794892060265,-2.9951240774571275,-0.7858760598719741,2.1869978547940008,7.0513149690054,-44.489876783378605,1.1046240087925763,8,1.4300003051757812,1.744999885559082,-0.1100001335144043,-0.40000057220458984,1.7000007629394531,0,0.03720733222448769,-2.0810827529680016,24.71999931335449,2.777773068282985,25.36000061035156,-1.1249928474699207,24.70000076293945,0.03720733222448769
4808,2019-08-13,25.13999938964844,25.35000038146973,23.790000915527344,23.8799991607666,11852600.0,0.05100331561301208,-1.1666708610771561,-1.8805971423935284,36.66227968051781,39.467977137468296,-0.11855103710975712,0.8462930213771109,-0.47272655622342086,-1.7286724463175176,31.215973232250178,1.5599994659423864,-0.19368602667398704,-0.6410007476806605,-2.8704389928115646,1.5884374974502435,-1.7557198702461108,0.47371837488478974,0.7736387496770796,85.44294552587921,37.61116756550498,1.1147191225654516,8,0.10000133514403942,0.5250005722045863,-1.3299994468689,-1.6199998855590856,0.4700012207031179,1,0.03381067629698187,-1.314604911522737,23.920000076293945,-2.0810827529680016,24.71999931335449,2.777773068282985,25.36000061035156,0.03381067629698187
4809,2019-08-14,24.70000076293945,24.85000038146973,24.28000068664551,24.479999542236328,5921800.0,-0.017501934661548257,1.1923045886365837,0.17460411169794537,34.33209208804951,37.46254821603465,0.08592660158227261,1.2395835266022601,0.007861852619321041,-1.222080591821598,29.37295110579915,0.8599987030029297,-0.5356006783413036,-1.0109993934631376,-3.28571970094913,1.263720914022855,-2.148359547206134,0.12636076027985865,1.035746367964638,57.59492983250317,14.506272889017595,1.1373601537429963,8,-0.13000011444091797,0.9649991989135778,-0.7150011062622035,-1.2850008010864222,0.13999938964844105,2,0.051416943772754076,-1.1666708610771561,25.13999938964844,-1.314604911522737,23.920000076293945,-2.0810827529680016,24.71999931335449,0.051416943772754076
4810,2019-08-15,24.07999992370605,25.03000068664551,24.020000457763672,24.95000076293945,8571000.0,-0.025101247776626145,-1.0404049745205355,-3.9545273269524843,30.90481409510747,36.37592622380792,0.5138382209775472,1.7683140889576983,0.6701443637195617,-0.5387350821177499,27.237335180093993,1.0100002288818395,-0.8304981423203053,-1.515500259399417,-3.8779473043441577,0.8469467855453239,-2.6967237818717855,-0.3342767369270483,1.4920874794503192,18.589686375534797,-18.375564851333856,1.1812235224723697,8,0.4500007629394567,1.5850000381469762,0.12500047683716176,-0.7550001144409144,0.9600009918212926,3,0.0739202945301154,1.1923045886365837,24.70000076293945,-1.1666708610771561,25.13999938964844,-1.314604911522737,23.920000076293945,0.0739202945301154
4811,2019-08-16,24.940000534057614,25.1299991607666,24.420000076293945,24.45000076293945,5817500.0,0.035714311174267044,-1.5818094805433838,-0.5632175844220191,37.4463507016669,36.61290568975166,-0.4026102498323887,0.8760452391494304,-0.15347326978383435,-1.3291084026861064,25.366809424806092,1.0499992370605504,-1.0568506262159438,-0.6064996719360387,-2.981228502766026,1.7682291588939485,-1.7938640873510323,0.5808647434789549,0.48151991957085727,73.71794950170461,40.24867960700247,1.1873644154149938,8,-0.35999965667724254,0.7249994277954137,-0.6449999809265101,-1.615000724792477,-0.6300010681152273,4,0.0184442291348188,-1.0404049745205355,24.07999992370605,1.1923045886365837,24.70000076293945,-1.1666708610771561,25.13999938964844,0.0184442291348188
4812,2019-08-19,25.170000076293945,25.690000534057614,25.1299991607666,25.57999992370605,4654800.0,0.0092221145674094,-1.285712061408616,-0.8367347733173407,40.7002140237296,37.27122214493091,-0.49322111984411166,0.6245086070528565,-0.3552726920122673,-1.4895120649574878,23.81440069192264,0.75,-1.1771860579488838,-0.34250011444091655,-2.718404189027659,2.033403960145826,-1.5304521517342877,0.8454519228524546,-1.4799995422363317,72.63154935968299,38.021012031992214,1.1879520372933714,8,-0.42999935150146484,0.49499988555908203,-0.7250003814697266,-1.8150005340576172,-0.25,0,0.027016301275907928,-1.5818094805433838,24.940000534057614,-1.0404049745205355,24.07999992370605,1.1923045886365837,24.70000076293945,0.027016301275907928
4813,2019-08-20,24.920000076293945,25.209999084472656,24.88999938964844,25.170000076293945,3621400.0,-0.009932459246810188,-1.0645050144588935,0.6097563244913012,42.36901857123491,37.94998324694578,-0.15793042994400963,0.790604499171387,-0.09229138609194365,-1.1642765182794754,21.812351449263332,0.3199996948242152,-1.1874564385703081,-0.5135001182556138,-2.8559887337263845,1.8289884972151569,-1.6847444259909992,0.6577441894797715,-1.1899995422363325,53.89219026429923,16.147937329045554,1.171244307735385,8,-0.17999935150146484,0.744999885559082,-0.007500171661376953,-1.1800003051757812,0.06999969482421875,1,0.028089918169998507,-1.285712061408616,25.170000076293945,-1.5818094805433838,24.940000534057614,-1.0404049745205355,24.07999992370605,0.028089918169998507
4814,2019-08-21,24.81999969482422,25.25,24.70000076293945,25.20000076293945,9520100.0,-0.004012856386981123,1.2916656732549878,1.5200042724609233,44.98186173403622,37.88312352806453,-0.04371525148858524,0.7436490737019597,0.01270361402977116,-0.9963628302779242,19.199120814408584,0.5499992370605504,-1.0659397345374977,-0.49600048065185476,-2.7036082487248905,1.711607287421181,-1.5998043646883744,0.6078034033846649,-1.050799160766605,47.904143743268705,7.020743920103797,1.1038038840365179,8,-0.07999897003173828,0.8450002670288086,0.09250020980834961,-1.0799999237060547,-0.05999946594237926,2,0.03182920730220973,-1.0645050144588935,24.920000076293945,-1.285712061408616,25.170000076293945,-1.5818094805433838,24.940000534057614,0.03182920730220973
4815,2019-08-22,24.79999923706055,25.11000061035156,24.61000061035156,25.059999465942386,6231600.0,-0.0008058202260107228,1.7777583512147113,0.6842092054409541,48.500642455690205,38.62503531488276,-0.12460869892523618,0.6048520460888618,0.05723441314258437,-0.9136240816530226,16.404724247291387,0.5,-0.9568621758112172,-0.39550094604491903,-2.4236137536521447,1.6326118615623066,-1.40955734984853,0.618555457758692,-0.9923827030029351,29.921182976244122,-14.79350874254143,1.0140564038036122,8,-0.05999851226806996,0.8650007247924769,0.1625008583068812,-1.009999275207523,0.1700000762939382,3,0.0016129401918514308,1.2916656732549878,24.81999969482422,-1.0645050144588935,24.920000076293945,-1.285712061408616,25.170000076293945,0.0016129401918514308
4816,2019-08-23,23.78000068664551,24.95000076293945,23.6299991607666,24.54999923706055,8097000.0,-0.041128975072336926,-1.4672890199272839,2.961530279132891,48.883047928596525,40.531146808736565,0.8359363294954711,1.4179564764354247,1.0839689863184354,0.16493614487015762,13.645449673295634,1.320001602172848,-0.9093835953618026,-1.2379995346069315,-3.0935926368113087,0.6175935675974458,-2.165796085709122,-0.31020298350474107,1.9099998474121023,7.28162261558451,-40.3791276357526,0.9277965511021888,8,0.879999160766598,1.8549985885620082,1.367498874664303,0.1949987411498988,0.21999931335448863,4,0.052985710365829775,1.7777583512147113,24.79999923706055,1.2916656732549878,24.81999969482422,-1.0645050144588935,24.920000076293945,0.052985710365829775
4817,2019-08-26,23.60000038146973,24.170000076293945,23.520000457763672,23.989999771118164,7864800.0,-0.007569398653418324,-1.3636382552244086,0.5064936673429051,45.51539399008947,41.51482617646675,1.0792676301203592,1.378817252141598,1.2826148930905177,0.39586076421067773,11.283340751946284,0.6499996185302734,-0.9909301572118565,-1.2339998245239236,-2.8608974011134407,0.3928977520655934,-2.0474486128186804,-0.4205510362291669,2.0488001251220638,4.624274270191095,-44.91986917850886,0.8134487882947578,8,1.0050001144409144,1.9799995422363246,1.574999332427975,0.37499904632568004,0.38999938964843395,0,0.030084706482891965,-1.4672890199272839,23.78000068664551,1.7777583512147113,24.79999923706055,1.2916656732549878,24.81999969482422,0.030084706482891965
4818,2019-08-27,23.51000022888184,23.940000534057614,23.18000030517578,23.940000534057614,9612200.0,-0.003813565725980128,2.5348822767516963,1.1025666105872605,41.65497423473986,42.32847974832123,1.021118547192593,1.2692637865942658,1.3941454605492645,0.531350045159865,9.547320284488494,0.7600002288818324,-0.9987023449135535,-1.1559999465942354,-2.5787827534201604,0.2667828602316895,-1.8673913500071961,-0.44460854318127474,2.053648275756828,15.942027650109452,-34.27117561298902,0.7113914034129624,8,0.9250001907348597,1.8999996185302699,1.8424992561340297,0.46499919891357067,0.3999996185302699,1,0.05997447187090765,-1.3636382552244086,23.60000038146973,-1.4672890199272839,23.78000068664551,1.7777583512147113,24.79999923706055,0.05997447187090765
4819,2019-08-28,23.57999992370605,23.6299991607666,23.21999931335449,23.459999084472656,7777800.0,0.002977443391864343,2.7272829733924357,-0.279071521087273,36.39142999548245,42.93810373725179,0.8666798588583369,1.0415936797502816,1.3201760216268816,0.5024391802628081,8.884900133306276,0.4099998474121129,-0.8531795863410956,-0.9520002365112354,-2.241220085709916,0.33721961268744494,-1.5966101611105756,-0.30739031191189525,1.8406296889648424,20.725365558625615,-22.852303138518717,0.6446099245993399,8,0.8550004959106481,1.8299999237060582,1.772499561309818,0.394999504089359,0.8600006103515625,2,0.05979643138143431,2.5348822767516963,23.51000022888184,-1.3636382552244086,23.60000038146973,-1.4672890199272839,23.78000068664551,0.05979643138143431
4820,2019-08-29,24.20000076293945,24.53000068664551,23.920000076293945,24.03000068664551,9722300.0,0.026293504717533223,-2.1281978549735356,1.416657394897861,46.012280168513705,43.88987367801254,0.2966915247734967,0.32400463604869145,0.7110651483774681,-0.07468583402324214,8.804529149919263,0.9500007629394602,-0.8160734293733682,-0.25949945449829315,-1.4427236953705211,0.9237247863739348,-0.8511115749344071,0.33211266593782085,1.0861910912817372,57.6271296026896,15.61938804255169,0.5916121204361143,8,0.23499965667724965,1.2099990844726598,1.519999504089359,0.08999919891357777,0.3199996948242223,3,0.02314047306973599,2.7272829733924357,23.57999992370605,2.5348822767516963,23.51000022888184,-1.3636382552244086,23.60000038146973,0.02314047306973599
4821,2019-08-30,23.96999931335449,24.8700008392334,23.54999923706055,24.10000038146973,16596400.0,-0.009504191831976816,-1.7216493629070442,-0.7647118221903821,50.42016160209568,44.96986785338655,0.4186543669077025,0.49594928513062086,0.9556336152519656,0.19297817013395857,9.377284023394514,1.320001602172848,-0.7233120247564031,-0.43650083541870544,-1.6070205871848344,0.7340189163474236,-1.02176071130177,0.14875904046435906,1.1898210479239744,46.74548867046535,0.3029408462987462,0.5852598758830643,8,0.245000839233402,1.4400005340576207,1.9600005149841344,0.37500000000000355,-1.019998550415039,4,0.041718816380727386,-2.1281978549735356,24.20000076293945,2.7272829733924357,23.57999992370605,2.5348822767516963,23.51000022888184,0.041718816380727386
4822,2019-09-03,23.290000915527344,23.84000015258789,23.21999931335449,23.670000076293945,10935700.0,-0.028368728298139523,-1.3846077665415704,2.9230464508933522,32.90204689186774,43.91798211123465,0.898407273362988,1.1847074921928922,1.6474334672714548,0.8970080019658688,9.366853132743474,0.75,-0.5510986374327445,-1.0834992408752449,-2.3421076773467853,0.17510919559629556,-1.712803459111015,-0.45419502263947464,1.7510302423849566,6.508909798238694,-33.55452165463741,0.6293042182357701,9,0.9249992370605469,2.0049991607666016,2.7649989128112793,1.1799983978271484,0.009998321533206678,1,0.030485146267182017,-1.7216493629070442,23.96999931335449,-2.1281978549735356,24.20000076293945,2.7272829733924357,23.57999992370605,0.030485146267182017
4823,2019-09-04,24.03000068664551,24.1299991607666,23.53000068664551,23.53000068664551,9810400.0,0.031773282182432805,-1.3999938964843608,-1.3157923796234483,44.13310017587026,43.82367527143843,0.02110389616916919,0.448816706115327,0.9342024934962474,0.18079656685089773,9.499025612732307,0.8399982452392578,-0.4795954328741949,-0.3314994812011669,-1.5988092623223338,0.93581029992,-0.9651543717617521,0.3021554093594183,0.8993686201025994,49.09094692258285,10.78060730058688,0.6336548905605836,9,0.11499977111816051,1.0999994277954066,2.0249991416931117,0.4399986267089808,-0.7399997711181676,2,-0.0016646239860316214,-1.3846077665415704,23.290000915527344,-1.7216493629070442,23.96999931335449,-2.1281978549735356,24.20000076293945,-0.0016646239860316214
4824,2019-09-05,24.8700008392334,25.059999465942386,24.520000457763672,24.520000457763672,9064300.0,0.03495630997025767,-2.085705255012255,0.7000007629394531,56.6610529078542,44.7303875439011,-0.9063724524385783,-0.3982109354781542,0.14321198588903883,-0.6478530556253403,9.187291144048078,1.029998779296875,-0.44757485362172034,0.5000006675720208,-0.7790941739732062,1.7790955091172478,-0.13954675320059096,1.1395480883446325,-1.6900005340576172,89.67398853517695,46.850386014289214,0.6395474207726132,9,-0.7500009536743164,0.22499942779541016,1.1849989891052246,-0.40000152587890625,-0.8299999237060547,3,-0.038600762341224004,-1.3999938964843608,24.03000068664551,-1.3846077665415704,23.290000915527344,-1.7216493629070442,23.96999931335449,-0.038600762341224004
4825,2019-09-06,24.86000061035156,25.059999465942386,24.63999938964844,24.979999542236328,7003900.0,-0.0004021000620982873,2.0000136239781257,-0.34285371741844384,49.21259916429593,44.7670043478677,-0.9912013771984078,-0.45069757847877767,0.1934447771954808,-0.6259661892260127,9.536064233035232,0.4200000762939453,-0.4225325234494157,0.5150004386901834,-0.7005909682719604,1.7305918456523273,-0.09279526479089029,1.1227961421712571,-1.6424003219604444,89.13049788014769,48.14049995669359,0.607795703481072,9,-0.7400007247924769,0.12500000000000355,1.194999217987064,-0.39000129699706676,-0.8100013732910085,4,-0.01689461246911872,-2.085705255012255,24.8700008392334,-1.3999938964843608,24.03000068664551,-1.3846077665415704,23.290000915527344,-0.01689461246911872
4826,2019-09-09,25.0,25.18000030517578,24.76000022888184,24.989999771118164,6396700.0,0.005631511915174636,1.270265533257364,-0.08333598245223392,48.296592343772275,45.07602638716579,-1.0504060416612582,-0.5993747188482601,0.09033142775752268,-0.7579343391338114,9.952058667830741,0.42000007629394176,-0.4209629713158769,0.6409997940063477,-0.5989812861428554,1.8809808741555507,0.021009253931747907,1.2609903340809474,-1.7455517280578583,90.81631560765082,51.605150541665445,0.6199905400746013,9,-0.8199996948242188,-0.5649995803833008,1.059999942779541,-0.5300006866455078,-0.6000003814697266,0,-0.01919998168945314,2.0000136239781257,24.86000061035156,-2.085705255012255,24.8700008392334,-1.3999938964843608,24.03000068664551,-0.01919998168945314
4827,2019-09-10,24.809999465942386,25.01000022888184,24.520000457763672,25.01000022888184,6631100.0,-0.007600021362304532,3.89997901924511,-19.999618539004388,48.88437521762347,45.879293163041744,-0.7495391216182163,-0.35761400550925515,0.31641540115407096,-0.5746576320868542,9.405449433813477,0.4899997711181676,-0.46367261810181404,0.4064992904663107,-0.8310238213882215,1.644022402320843,-0.21226226546095361,1.025260846393575,-1.4785291126708984,77.57570152876934,38.56007512793505,0.6187615559272661,9,-0.6099996566772496,-0.37499904632568715,1.1700000762939418,-0.3400001525878942,-1.029998779296875,1,-0.07496971959053145,1.270265533257364,25.0,2.0000136239781257,24.86000061035156,-2.085705255012255,24.8700008392334,-0.07496971959053145
4828,2019-09-11,25.989999771118164,26.10000038146973,24.86000061035156,24.940000534057614,8264000.0,0.047561480474661355,-1.0495879493306932,-5.249976158233057,59.733777302298265,48.4728873082435,-1.7218245480559773,-1.5501461460457477,-0.8259409518301446,-1.7542690314001703,9.789018745372822,1.2900009155273438,-0.40345438835340275,1.543999576568602,0.1513212602262648,2.9366778929109394,0.8476604183974317,2.2403387347397725,-2.584588219770506,93.03793571751903,52.86859587980279,0.6963391581711693,9,-1.3299999237060547,-1.3499994277954102,-0.3249998092651367,-1.5200004577636719,-2.3600006103515625,2,-0.10350136813186595,3.89997901924511,24.809999465942386,1.270265533257364,25.0,2.0000136239781257,24.86000061035156,-0.10350136813186595
4829,2019-09-12,25.96999931335449,26.53000068664551,25.8799991607666,26.15999984741211,8367300.0,-0.0007695443609007091,-2.5135137921613495,-0.18095302106078004,59.73377730229819,49.99749810088622,-1.4831154960960475,-1.5074077763677458,-0.7600157185092264,-1.7338323460692884,10.3321204350734,0.6500015258789098,-0.28843955695665,1.4604991912841747,-0.08803413519785153,3.009032517766201,0.6862325280431634,2.234765854525186,-2.402912432199507,72.13923833219906,29.406481807930305,0.7742666632410123,9,-1.0949993133544886,-1.114998817443844,-0.3049993515014613,-1.4999999999999964,-2.2899990081787074,3,-0.10319593641456182,-1.0495879493306932,25.989999771118164,3.89997901924511,24.809999465942386,1.270265533257364,25.0,-0.10319593641456182
4830,2019-09-13,25.86000061035156,26.10000038146973,25.82999992370605,26.01000022888184,4544200.0,-0.004235606696622596,-1.57142078636886,0.7894694574110551,70.39215458947311,52.21660843281704,-1.24366786578344,-1.325160099935065,-0.6218320105211497,-1.6285034365285362,10.605633006298024,0.270000457763679,-0.1226678580993692,1.2615004539489725,-0.3846273454352307,2.9076282533331756,0.4384365542568709,2.084564353641074,-2.055880624757336,66.66666666666637,18.646138033659355,0.8230638996921007,9,-0.985000610351559,-1.0050001144409144,-0.1950006484985316,-1.3900012969970668,-1.840000152587887,4,-0.07037895018825646,-2.5135137921613495,25.96999931335449,-1.0495879493306932,25.989999771118164,3.89997901924511,24.809999465942386,-0.07037895018825646
4831,2019-09-16,25.399999618530273,25.75,25.31999969482422,25.739999771118164,7503800.0,-0.017788127647497043,1.3888865341414827,2.266673448367834,66.72861412359475,55.97511590300893,-0.625240094018757,-0.8737265730806172,-0.12970589822901957,-1.1814830078505736,10.794469694103997,0.5400009155273402,0.079737601295637,0.7784995079040513,-0.9002499263016084,2.457248942109711,-0.06087520919877676,1.6178742250068794,-1.3778091768519474,43.781047789041494,-9.326927844760455,0.8393747171028292,9,-0.3699989318847621,-0.5449991226196289,0.20750045776367188,-0.9300003051757812,-1.2999992370605433,0,-0.05314962211593288,-1.57142078636886,25.86000061035156,-2.5135137921613495,25.96999931335449,-1.0495879493306932,25.989999771118164,-0.05314962211593288
4832,2019-09-17,25.85000038146973,25.88999938964844,25.190000534057614,25.25,6973200.0,0.01771656573613356,1.058825014375271,-1.7647062123439166,70.38327063009612,58.891801509034025,-0.753114372926035,-1.3388130040188138,-0.5365320796669373,-1.64086168715275,11.6593263992165,0.6999988555908274,0.1821124180090372,1.194500255584721,-0.556991684742048,2.94599219591149,0.3187542854213383,2.070246225748104,-1.627185120194028,59.28142071197799,1.4113874427264435,0.875745970163384,9,-0.32499980926514027,-0.9949998855590856,-0.3250002861022985,-1.2650003433227575,-2.5100002288818395,1,-0.05609287201321944,1.3888865341414827,25.399999618530273,-1.57142078636886,25.86000061035156,-2.5135137921613495,25.96999931335449,-0.05609287201321944
4833,2019-09-18,25.6200008392334,25.95000076293945,25.28000068664551,25.93000030517578,6205300.0,-0.008897467653470659,2.8285676917292375,-0.5166654480835896,67.28813888080691,60.072588839362105,-0.306037751383041,-1.1106245796495564,-0.27868033368311984,-1.416243870854018,12.386042115473657,0.6700000762939382,0.2717602192856816,0.9295006752014174,-0.8715218665066686,2.7305232169095035,0.028989404347374403,1.8300119460554605,-1.21261074392811,32.08957135902854,-29.21995599365006,0.9005112708540435,9,-0.0950002670288086,-0.7650003433227539,-0.11250066757202148,-0.9050006866455078,-1.220001220703125,2,-0.07181889509426509,1.058825014375271,25.85000038146973,1.3888865341414827,25.399999618530273,-1.57142078636886,25.86000061035156,-0.07181889509426509
4834,2019-09-19,25.61000061035156,25.979999542236328,25.54999923706055,25.709999084472656,5126800.0,-0.00039032898338264843,-2.90907199334175,0.32257627869489053,63.32702838740009,61.64085875304035,-0.2011865882299837,-1.0945215593088413,-0.2577783593894232,-1.4130155257771158,12.94442532205991,0.4300003051757777,0.5476522668459936,0.88000040054321,-0.9670453943324802,2.7270461954189003,-0.043522496894635054,1.8035232979810552,-1.0328016677390544,46.15386227682933,-14.97615707712471,0.9235228974378457,9,-0.0850000381469691,-0.7550001144409144,-0.15750026702880504,-0.8950004577636683,-0.860000610351559,3,-0.07731360415448962,2.8285676917292375,25.6200008392334,1.058825014375271,25.85000038146973,1.3888865341414827,25.399999618530273,-0.07731360415448962
4835,2019-09-20,24.84000015258789,25.709999084472656,24.71999931335449,25.63999938964844,11175500.0,-0.03006639747803963,1.1063855690603326,8.000114442663977,57.461413813195676,62.65917224964295,0.6321564539964797,-0.33873795048462085,0.5211711369719403,-0.6524171756264181,13.099175898506122,0.9899997711181676,0.6955503445015907,0.10799989700317525,-1.7394516290146171,1.9554514230209676,-0.815725866005721,1.0317256600120714,1.6900005340576207,9.523874399601832,-51.21873114441106,0.923725763008896,9,0.6850004196166992,0.015000343322753906,0.2775001525878906,0.08999919891357422,0.3099994659423828,4,-0.046698866356136404,-2.90907199334175,25.61000061035156,2.8285676917292375,25.6200008392334,1.058825014375271,25.85000038146973,-0.046698866356136404
4836,2019-09-23,25.040000915527344,25.25,24.790000915527344,24.809999465942386,5793300.0,0.008051560455349493,-2.4074189195871627,-0.2875020861645509,66.35513318991977,64.60036757989809,0.4899500089660691,-0.4632539469945911,0.3161866016200925,-0.8553236705506677,12.234478776312569,0.45999908447265625,0.7031877644406066,0.24500064849853587,-1.55097717448648,2.0409784714835517,-0.6529882629939721,1.1429895599910438,1.4537997436523469,25.396947939988372,-40.46237502336907,0.8979889114925071,9,0.5849990844726562,-0.18500041961669922,0.05749940872192383,0.02499866485595703,-0.3300018310546875,0,-0.04073484107307557,1.1063855690603326,24.84000015258789,-2.90907199334175,25.61000061035156,2.8285676917292375,25.6200008392334,-0.04073484107307557
4837,2019-09-24,24.309999465942386,25.26000022888184,24.13999938964844,25.20000076293945,8556500.0,-0.02915341145743655,1.217822941433064,-3.8695464685248284,52.62170946887166,63.81013782062847,1.2757237284606582,0.3401034188191332,1.0129536920310471,-0.13298137030288615,11.480168658887697,1.1200008392333984,0.7507976985930291,-0.5205007553100565,-2.243612611878806,1.202611101258693,-1.3820566835944312,0.3410551729743183,2.1483251663207987,9.239133815007948,-56.31473442713035,0.8615559282843754,9,1.0250005722045898,0.5450010299682582,0.8125009536743129,0.9350004196166992,0.09000015258788707,1,-0.008638382932375621,-2.4074189195871627,25.040000915527344,1.1063855690603326,24.84000015258789,-2.90907199334175,25.61000061035156,-0.008638382932375621
4838,2019-09-25,24.920000076293945,24.989999771118164,24.18000030517578,24.3700008392334,8411400.0,0.025092580162584976,1.3478292117935193,-0.6179757702784131,50.48922890179365,62.782965776127966,0.5565044131166665,-0.1674316819941808,0.3851484024451892,-0.7468524435688728,10.368902223792814,0.8099994659423828,0.8117927224559907,0.018999862670899148,-1.5881014015799089,1.6261011269217072,-0.7845507694545049,0.8225504947963032,1.4455915462646516,42.391338150079186,-19.280711892998518,0.8035506321254042,9,0.19999980926514027,-0.06499958038330078,0.2825002670288086,0.4349994659423828,-0.5300006866455043,2,-0.06340288598991972,1.217822941433064,24.309999465942386,-2.4074189195871627,25.040000915527344,1.1063855690603326,24.84000015258789,-0.06340288598991972
4839,2019-09-26,24.989999771118164,25.1299991607666,24.54999923706055,24.93000030517578,5347900.0,0.0028089765092258467,2.411781865508767,0.1090900894027563,51.25724432232179,60.65686463533338,0.3719916126778351,-0.1332113743112444,0.28586227917848817,-0.8162033878785309,9.130195261995619,0.5799999237060511,0.8903881836808445,0.018499565124511008,-1.4634374976900908,1.5004366279391128,-0.7224689662827899,0.7594680965318119,1.286568162124027,54.14016220970623,-3.8909231452030966,0.7409685314073015,9,0.06999969482421875,-0.13499927520751953,0.21250057220458984,0.5299997329711914,0.149999618530277,3,-0.023609450099706497,1.3478292117935193,24.920000076293945,1.217822941433064,24.309999465942386,-2.4074189195871627,25.040000915527344,-0.023609450099706497
4840,2019-09-27,24.76000022888184,25.209999084472656,24.520000457763672,24.8799991607666,4192100.0,-0.009203663239010673,-1.300001271568989,-1.9999999999999407,47.71863510816946,58.54464474473056,0.48002689129956977,0.14850705731298675,0.47394999034004215,-0.5776249999612659,9.055854860860869,0.6899986267089844,0.7945294495440294,-0.23949995040893057,-1.6806613099983352,1.201661409180474,-0.9600806302036311,0.48108072938576996,1.431104962616601,55.35717630870415,1.412345628404502,0.7205806797947021,9,0.2999992370605433,0.09500026702880504,0.4425001144409144,0.759999275207516,2.039999008178711,4,-0.0004038864616072724,2.411781865508767,24.989999771118164,1.3478292117935193,24.920000076293945,1.217822941433064,24.309999465942386,-0.0004038864616072724
4841,2019-09-30,24.96999931335449,25.01000022888184,24.59000015258789,24.979999542236328,5087700.0,0.008481384593352681,10.999727527859159,0.08333598245226846,51.515149325817546,56.448186822032945,0.2264292208634764,0.018199833104258545,0.23876695211775,-0.7778966853274802,8.595110812017895,0.42000007629394887,0.6960385552825485,-0.07950086593628214,-1.4372460613092173,1.278244329436653,-0.7583734636227497,0.5993717317501854,1.1390616460699512,74.1070805155962,22.195035780054205,0.6788725976864679,9,0.09000015258789418,-0.1149988174438441,0.23250102996826527,0.5500001907348668,2.070001602172855,0,0.007208662800383792,-1.300001271568989,24.76000022888184,2.411781865508767,24.989999771118164,1.3478292117935193,24.920000076293945,0.007208662800383792
4842,2019-10-01,24.0,25.270000457763672,23.81999969482422,25.149999618530273,10818000.0,-0.03884658950854325,1.0863300862697098,114.99732977298986,30.374761910673612,52.34670049201814,1.0129290637301622,1.1005432059920608,1.1740482410210333,0.20363318717269152,8.1060567537562,1.4500007629394531,0.5142653564494424,-1.0850001335144057,-2.2759219442008813,0.1059216771720699,-1.6804610388576435,-0.4895392281711679,2.0302984966333995,12.413807618341055,-32.879352457427444,0.595460905343237,10,0.8999996185302734,0.8550004959106445,1.1474995613098145,1.5199995040893555,2.6599998474121094,1,0.029583295186360603,10.999727527859159,24.96999931335449,-1.300001271568989,24.76000022888184,2.411781865508767,24.989999771118164,0.029583295186360603
4843,2019-10-02,23.989999771118164,24.11000061035156,23.51000022888184,23.75,8551600.0,-0.0004166762034097937,1.4999940395535303,-0.20869552237320688,30.434792442076528,48.69200760920441,0.8575821598696294,1.1672379074113337,1.1275437950462006,0.2234664887658795,8.097807911488317,0.6000003814697195,0.37157286456386274,-1.0930003166198716,-2.291492532798504,0.1054918995587606,-1.692246424709186,-0.4937542085305573,1.9076807974066838,27.272697716708766,-14.02048629107652,0.5992461080893156,10,0.619999885559082,0.8650007247924805,1.1025004386901855,1.5299997329711914,2.8899993896484375,2,0.01709044815855787,1.0863300862697098,24.0,10.999727527859159,24.96999931335449,-1.300001271568989,24.76000022888184,0.01709044815855787
4844,2019-10-03,23.90999984741211,24.25,23.690000534057614,24.03000068664551,11445800.0,-0.0033347196527432343,1.0000000000000127,-0.5000039736467894,30.61630459924841,45.7092176965436,0.7499417392542291,1.2349456637941927,1.1273450242055105,0.33480912397577356,9.009775118553987,0.5599994659423864,0.14583285399945112,-1.1250001907348626,-2.431445980040209,0.18144559857048392,-1.7782230853875376,-0.47177729608218755,1.7966662939412963,22.72724809725727,-14.7220055684646,0.6532228946526738,10,0.48000049591064453,0.9650001525878906,1.012500286102295,1.5,3.1599998474121094,3,0.020075263291492007,1.4999940395535303,23.989999771118164,1.0863300862697098,24.0,10.999727527859159,24.96999931335449,0.020075263291492007
4845,2019-10-04,24.440000534057614,24.5,24.170000076293945,24.459999084472656,7506900.0,0.022166486408525365,5.599973297221004,0.16665342128270766,40.588248493756176,42.84623050808098,0.1757121555916541,0.7081747876942437,0.5203612890785685,-0.17242408717289592,9.833551899913608,0.5900001525878906,-0.04722915683007045,-0.5739995002746632,-1.9055504328581279,0.7575514323088015,-1.2397749665663937,0.09177596601706739,1.090932334298067,52.8409195586653,15.523695858277975,0.6657754662917318,10,-0.05000019073485973,0.43499946594238637,0.48249959945679066,0.9699993133544957,2.510000228881836,4,0.028641523743641706,1.0000000000000127,23.90999984741211,1.4999940395535303,23.989999771118164,1.0863300862697098,24.0,0.028641523743641706
4846,2019-10-07,24.520000457763672,24.75,24.399999618530273,24.399999618530273,6130700.0,0.003273319229047278,-4.833298895334976,-6.000476871720441,35.94080849782017,40.992797066853036,0.015861063062168057,0.6222750686101435,0.35885212171342573,-0.23231331688878498,10.429954316986896,0.35000038146972656,-0.21240808962033597,-0.4699995994567878,-1.8197911671063487,0.879791968192773,-1.1448953832815683,0.20489618436799262,0.8492577994341026,57.38636917811699,21.90366331809758,0.6748957838247797,10,-0.13000011444091797,0.3549995422363281,0.4024996757507324,0.8899993896484375,3.549999237060547,0,0.09298526658774886,5.599973297221004,24.440000534057614,1.0000000000000127,23.90999984741211,1.4999940395535303,23.989999771118164,0.09298526658774886
4847,2019-10-08,22.95000076293945,24.290000915527344,22.940000534057614,24.190000534057614,11466400.0,-0.06402935014330802,-1.1428573591097886,-10.333259159183024,28.00659496252696,38.49472662915673,1.5339706773351196,2.1563402869958956,1.8290303666813337,1.348871768028662,11.690893813130746,1.5799999237060582,-0.3362884480540984,-1.9469993591308636,-3.576362761490838,-0.3176359567708893,-2.7616810603108526,-1.1323176579508747,2.270516851993051,0.552498996270657,-33.89875457523339,0.8146817011799872,10,1.154999732971195,1.784999847412113,1.8624992370605504,2.45999908447266,5.159999847412109,1,0.17821350834953287,-4.833298895334976,24.520000457763672,5.599973297221004,24.440000534057614,1.0000000000000127,23.90999984741211,0.17821350834953287
4848,2019-10-09,23.29999923706055,23.6200008392334,23.059999465942386,23.229999542236328,5273400.0,0.0152504776682314,-1.731715032704093,-0.05645137721364287,31.981268110141812,36.35295149447007,1.0393026292392058,1.6806484665944943,1.3944368962279512,1.0198716884204124,12.023467932950371,0.6700000762939489,-0.5338070268352055,-1.462500858306882,-3.1548600127204196,0.22985829610665576,-2.3086804355136508,-0.6163212811001131,1.6924666697844621,19.889436973701063,-12.541131398070643,0.8461795772067693,10,0.8050012588500941,1.435001373291012,1.4550008773803675,2.110000610351559,3.6900005340576136,2,0.14420603950094568,-1.1428573591097886,22.95000076293945,-4.833298895334976,24.520000457763672,5.599973297221004,24.440000534057614,0.14420603950094568
4849,2019-10-10,23.290000915527344,23.709999084472656,23.1200008392334,23.3799991607666,6683100.0,-0.0004291125262056994,-1.7441881096330336,-1.2856948228882181,36.283187035695434,35.08234615308407,0.8747900378343303,1.559531465945689,1.3376450260372366,1.0650745524933924,11.926848428758964,0.5899982452392578,-0.595574866694097,-1.3384992599487298,-3.0525561627275337,0.3755576428300742,-2.1955277113381335,-0.481470808559326,1.4972184540389293,19.337043355838805,-15.330493233243455,0.8570284513894023,10,0.8149995803833008,1.4449996948242188,1.3474993705749512,2.1199989318847656,3.569999694824215,3,0.15414332778517936,-1.731715032704093,23.29999923706055,-1.1428573591097886,22.95000076293945,-4.833298895334976,24.520000457763672,0.15414332778517936
4850,2019-10-11,24.040000915527344,24.29999923706055,23.739999771118164,23.76000022888184,6753000.0,0.03220266082084944,-2.4999791384788,-3.1111794002330853,41.9354799014577,34.01793843926631,0.013318150412931828,0.7021923398222754,0.5478579823193002,0.3444593961936704,11.582368486746605,1.0099983215332067,-0.6771734989157991,-0.49749927520752024,-2.1274541132471114,1.132455562832071,-1.3124766942273176,0.3174781438122771,0.5624965704880651,60.773519670460715,23.9033464023923,0.814977419019796,10,0.06499958038330078,0.6949996948242188,0.5674991607666016,1.3699989318847656,2.0799999237060547,4,0.12603987786621973,-1.7441881096330336,23.290000915527344,-1.731715032704093,23.29999923706055,-1.1428573591097886,22.95000076293945,0.12603987786621973
4851,2019-10-14,24.04999923706055,24.09000015258789,23.770000457763672,24.0,3563000.0,0.0004159035421145152,3.9230317791014993,0.17856826588376234,47.62773246272747,35.93493516727229,-0.15746537380152503,0.6175308076258155,0.5173559524335367,0.36100893692319147,11.871932536778631,0.31999969482421875,-0.7777985731723511,-0.4200009346008251,-2.0109094828420844,1.1709076136404342,-1.2154552087214547,0.37545333951980453,0.38624855375907785,81.61762952802903,39.54822499419693,0.7954542741206304,10,-0.20499897003174183,0.6850013732910121,0.5025010108947718,1.360000610351559,2.3100013732910085,0,0.12058218785346386,-2.4999791384788,24.040000915527344,-1.7441881096330336,23.290000915527344,-1.731715032704093,23.29999923706055,0.12058218785346386
4852,2019-10-15,24.399999618530273,24.57999992370605,24.06999969482422,24.21999931335449,3711200.0,0.014553030876208073,-1.125002980235066,3.600061036087402,45.01914658832643,37.55541896130006,-0.4970264935513633,0.16161633904066974,0.18531310790091737,0.04752539607861195,11.79294439901687,0.5300006866455007,-0.8380071170857093,0.0024994850158677195,-1.4497276198754747,1.4547265899072102,-0.7236140674298035,0.7286130374615389,-1.4599990844726598,88.15787822586533,44.22364662050634,0.7261135524456718,10,-0.5549993515014648,0.33500099182128906,-0.0924992561340332,1.010000228881836,1.9899997711181676,1,0.15040984154388304,3.9230317791014993,24.04999923706055,-2.4999791384788,24.040000915527344,-1.7441881096330336,23.290000915527344,0.15040984154388304
4853,2019-10-16,23.78000068664551,24.440000534057614,23.76000022888184,24.29999923706055,4189500.0,-0.025409792687615895,-1.4285748345543527,-2.8888759377780975,39.51472627033877,38.5441324803101,0.10063418360700283,0.6711071816170318,0.806119255562809,0.7040000731505103,11.771227020462593,0.6800003051757741,-0.9629819728512743,-0.5254994392394998,-1.8815847100550798,0.8305858315760801,-1.203542074647288,0.15254319616828838,-0.8072001647949278,45.20549734800025,2.456403531137255,0.6780426354077895,10,0.06499958038329723,0.9549999237060511,0.5374994277954066,1.629999160766598,2.3599987030029297,2,0.1820857779090692,-1.125002980235066,24.399999618530273,3.9230317791014993,24.04999923706055,-2.4999791384788,24.040000915527344,0.1820857779090692
4854,2019-10-17,23.6299991607666,24.190000534057614,23.56999969482422,24.10000038146973,6905700.0,-0.006307885683247583,-1.1016972165648216,0.9038510209845683,40.070280330223,38.48658046213975,0.23103670229497197,0.7011126896889124,0.9413392935124918,0.899236346671394,11.790048908014693,0.6200008392333949,-0.8913060960335422,-0.5765008926391602,-1.8156563135073789,0.6626545282290586,-1.1960786030732677,0.04307681779494743,-0.6250546508789085,5.9405398361946915,-33.75907404155231,0.6195777104341094,10,0.21500110626220703,1.105001449584961,1.02000093460083,1.7800006866455078,2.3600006103515625,3,0.14219215952957986,-1.4285748345543527,23.78000068664551,-1.125002980235066,24.399999618530273,3.9230317791014993,24.04999923706055,0.14219215952957986
4855,2019-10-18,23.68000030517578,23.729999542236328,23.209999084472656,23.57999992370605,5877200.0,0.002116002800888639,4.2000343324718425,-0.21276621647945534,38.336349567190325,38.752751692069765,0.0691658080572175,0.5900010745670983,0.8555558935740137,0.8843622702078733,12.888786715104825,0.5200004577636719,-0.8166945299623372,-0.4684997558593764,-1.6912881029098372,0.7542885911910844,-1.0798939293846068,0.14289441766585398,-0.6435546870117221,34.306637429953796,-0.9976745937137537,0.6113941735252312,10,0.07999992370605113,0.8400001525878906,1.184999942779541,1.7299995422363281,3.0,4,0.13429055169736293,-1.1016972165648216,23.6299991607666,-1.4285748345543527,23.78000068664551,-1.125002980235066,24.399999618530273,0.13429055169736293
4856,2019-10-21,24.020000457763672,24.07999992370605,23.709999084472656,24.0,3657000.0,0.014358114366813446,4.285749318801307,0.20000381468270667,50.20408639904087,41.2191396294602,-0.39025783389279667,0.1788359793132841,0.5036188756563114,0.57910847029693,13.866631892416088,0.3999996185302699,-0.7271159571713355,-0.07749958038330007,-1.2265927881624812,1.071593627395881,-0.6520461842728906,0.4970470235062905,-0.952683753488774,59.12415161324021,20.059981633207336,0.5745466038895908,10,-0.20000076293945312,0.4399995803833008,0.8449997901916504,1.3899993896484375,2.4899997711181676,0,0.08742715826181313,4.2000343324718425,23.68000030517578,-1.1016972165648216,23.6299991607666,-1.4285748345543527,23.78000068664551,0.08742715826181313
4857,2019-10-22,24.10000038146973,24.18000030517578,23.79999923706055,24.1299991607666,7211500.0,0.0033305546287032417,4.846122245370995,-1.499904634750919,51.106646556984494,43.34418167910938,-0.3240529125284155,0.0867442120451507,0.4381558927024649,0.53291648110633,14.099555847517319,0.3800010681152308,-0.7368041702880213,0.013000297546390982,-1.1317467409237807,1.1577473360165627,-0.5593732216886949,0.5853738167814768,-1.002430012806208,72.35774374878903,30.488322699401024,0.5723735192350856,10,-0.25000000000000355,0.35999965667724254,0.8425002098083461,1.3099994659423793,2.579999923706051,1,0.09377594162278613,4.285749318801307,24.020000457763672,4.2000343324718425,23.68000030517578,-1.1016972165648216,23.6299991607666,0.09377594162278613
4858,2019-10-23,23.34000015258789,23.93000030517578,23.29999923706055,23.81999969482422,5883000.0,-0.03153527870755546,-1.2499982970143413,16.000635808750623,44.95575286963251,44.307800105102395,0.4941872225363255,0.7613399230085562,1.1648312718988905,1.3218501293680518,14.542489733548743,0.8000011444091797,-0.7534961321511986,-0.6679999351501458,-1.7885183665812434,0.45251849628095187,-1.2282591508656964,-0.10774071943459518,-0.21278119282351682,13.265395492046611,-29.74375518245746,0.5602592157155495,10,0.5549993515014648,1.119999885559082,1.8500003814697266,2.0699996948242188,3.030000686645508,2,0.13067691590063557,4.846122245370995,24.10000038146973,4.285749318801307,24.020000457763672,4.2000343324718425,23.68000030517578,0.13067691590063557
4859,2019-10-24,24.399999618530273,24.440000534057614,23.729999542236328,23.76000022888184,8473700.0,0.04541557236557492,-1.0285720513784564,-1.333333333333326,49.67636781356616,45.16789876200334,-0.4378446560663143,-0.36377831824740525,0.09732179747823722,0.2801568215167549,14.947215643885697,1.100000381469723,-0.5399189913430256,0.42149953842163157,-0.6183235874355191,1.4613226642787822,-0.09841202450694553,0.9414111013502087,-1.2437250394870674,96.74789687924044,52.711132665197724,0.5199115629285762,10,-0.505000114440918,0.06000041961669922,0.7900009155273438,1.010000228881836,1.409999847412113,3,0.07131146714431691,-1.2499982970143413,23.34000015258789,4.846122245370995,24.10000038146973,4.285749318801307,24.020000457763672,0.07131146714431691
4860,2019-10-25,24.75,24.959999084472656,24.32999992370605,24.5,5645600.0,0.014344278153345602,-1.1355898231661843,0.3906253725293873,51.7829430314615,45.62958882519601,-0.7560467020903623,-0.7531823562442348,-0.23628885942741107,-0.04532453180497953,15.251706361026057,0.6299991607666051,-0.35193119733768086,0.7719999313354506,-0.26624933147502006,1.8102491941459213,0.2528752999302135,1.2911245627406878,-1.5652509140635367,87.34945157976736,43.142364394962705,0.519124631405236,10,-0.6650009155273438,-0.4250001907348633,0.4400005340576172,0.6599998474121094,0.4099998474121094,4,0.05010100085325919,-1.0285720513784564,24.399999618530273,-1.2499982970143413,23.34000015258789,4.846122245370995,24.10000038146973,0.05010100085325919
4861,2019-10-28,25.149999618530273,25.290000915527344,25.020000457763672,25.190000534057614,4754800.0,0.01616160074869799,1.2499880791544147,-0.1600036621093608,70.83333483850198,48.4978319641044,-1.0991941041114792,-1.2005586424438341,-0.6426374340843708,-0.42653314654754837,15.706015355727942,0.5400009155273438,-0.18676961027278693,1.1629995346069322,0.0861407779371639,2.2398582912767004,0.6245701562720498,1.7014289129418145,-1.8942405326523613,92.96476487874448,41.44964512356185,0.5384293783348834,10,-0.8999996185302734,-1.034998893737793,0.04000091552734375,0.26000022888183594,-1.2299995422363281,0,0.06083501828438265,-1.1355898231661843,24.75,-1.0285720513784564,24.399999618530273,-1.2499982970143413,23.34000015258789,0.06083501828438265
4862,2019-10-29,24.709999084472656,25.34000015258789,24.65999984741211,25.1200008392334,4758700.0,-0.017495051321330002,-1.6666666666666667,10.249809269503103,63.12849281067939,51.12158380192002,-0.6823523986551621,-0.7427190638961569,-0.22164430961886694,0.024142426808356987,15.1481901812198,0.6800003051757812,-0.11301979661407557,0.6874990463256836,-0.4369256098857903,1.8119237025371575,0.12528671821994664,1.2497113744314206,-1.332185488815778,69.11760855987758,13.040165864942963,0.5622123281057361,10,-0.4349994659423828,-0.5699987411499023,0.530001163482666,0.7000007629394531,-1.2599983215332067,1,0.07284505103605099,1.2499880791544147,25.149999618530273,-1.1355898231661843,24.75,-1.0285720513784564,24.399999618530273,0.07284505103605099
4863,2019-10-30,24.399999618530273,24.8799991607666,24.25,24.729999542236328,4731100.0,-0.012545506978071108,1.0,0.804874417912253,59.78834821928654,53.31248023403819,-0.3074935308643454,-0.4220681794014425,0.07341311451692434,0.3367357915320852,14.400158089301652,0.6299991607666016,-0.08993519167848163,0.3569995880126946,-0.7798118352878198,1.493811011313209,-0.21140612363756262,0.9254052996629518,-0.8652110983189125,41.61489579483097,-18.320547574022534,0.5684057116502571,10,-0.125,-0.25999927520751953,0.6950006484985352,1.010000228881836,-0.22999954223632812,2,0.09344265255291195,-1.6666666666666667,24.709999084472656,1.2499880791544147,25.149999618530273,-1.1355898231661843,24.75,0.09344265255291195
4864,2019-10-31,24.38999938964844,24.5,23.90999984741211,24.399999618530273,4440300.0,-0.00040984545238431647,4.619022533855278,0.030303730890374463,53.54968004518833,55.00285028714908,-0.1993095577879629,-0.3944894690050411,0.07127082993298473,0.3457853403697406,13.966439998804908,0.5900001525878906,-0.07669111780365512,0.3229993820190451,-0.8222255360141659,1.4682243000522561,-0.24961307699755864,0.8956118410356488,-0.7107939388469582,33.56639439159618,-25.178138954198957,0.5726124590166055,10,-0.0699996948242223,-0.24999904632568715,0.5975008010864222,1.0200004577636683,-0.8699989318847692,3,0.08118087327321977,1.0,24.399999618530273,-1.6666666666666667,24.709999084472656,1.2499880791544147,25.149999618530273,0.08118087327321977
4865,2019-11-01,25.13999938964844,25.35000038146973,24.3799991607666,24.54999923706055,6331800.0,0.030750308272591065,-1.086023446024094,-58.99866488653631,59.611990928155215,56.048173012606235,-0.8050934482827898,-1.1482287209716127,-0.6817621971502987,-0.3910738072878672,13.625649319575995,0.9700012207031286,0.048218511685497845,1.0379994392395062,-0.19467108039669867,2.270669958875711,0.42166417942140555,1.6543346990576069,-1.3279303627040449,85.41660319878144,28.34404805392635,0.616335259818102,11,-0.8149995803833008,-0.9949989318847692,-0.18249940872192738,0.2700004577636683,-1.4599990844726598,4,0.02665075944949402,4.619022533855278,24.38999938964844,1.0,24.399999618530273,-1.6666666666666667,24.709999084472656,0.02665075944949402
4866,2019-11-04,26.79999923706055,26.81999969482422,25.920000076293945,26.32999992370605,10065600.0,0.06603022624159749,2.5294086847902104,0.7966087996638015,67.19197077439706,57.8354312589854,-2.267759168905286,-2.7707147089654534,-2.2926856300446836,-2.031340017624604,14.1363621470693,1.6800003051757777,0.23321190931799407,2.5839993476867704,0.8634076561702315,4.304591039203309,1.723703501928501,3.44429519344504,-2.889999389648441,99.31269900988295,44.26490105533615,0.86029584575827,11,-1.7399997711181676,-1.9199991226196325,-1.8424992561340368,-1.389999389648441,-2.019998550415039,0,-0.06119400881849868,-1.086023446024094,25.13999938964844,4.619022533855278,24.38999938964844,1.0,24.399999618530273,-0.06119400881849868
4867,2019-11-05,27.040000915527344,27.46999931335449,26.809999465942386,26.989999771118164,8704800.0,0.008955286764892989,-2.2194976716490333,0.10638556906032345,74.69695572902138,61.14000935447306,-2.2874101714924464,-2.8338880192251352,-2.474007368530579,-2.2431462423594937,13.346590483517422,0.6700000762939382,0.44917704950935544,2.6195010185241685,0.588276713227895,4.650725323820442,1.6038888658760335,3.6351131711723035,-2.7808010864257824,87.92139150747545,30.322063518989637,1.015612152648136,11,-1.4400014877319336,-1.8350009918212926,-2.08250093460083,-1.6300010681152344,-1.4100017547607422,1,-0.11538464251463032,2.5294086847902104,26.79999923706055,-1.086023446024094,25.13999938964844,4.619022533855278,24.38999938964844,-0.11538464251463032
4868,2019-11-06,26.65999984741211,27.04999923706055,26.45000076293945,26.959999084472656,4833900.0,-0.014053293463352823,1.499996026353218,-5.999847415601755,72.18154486218367,63.640584582097226,-1.5499333767002703,-2.307567715300415,-2.035630734982476,-1.8351167662653083,12.365642202055104,0.5999984741211009,0.5666200923981677,2.071499919891359,-0.11906602195041671,4.262065861733134,0.9762169489704711,3.1667828908122466,-1.9512880905151384,77.24720259956663,12.571684914346108,1.0952829709208882,11,-0.9700002670288086,-1.4549999237060582,-1.7824997901916504,-1.25,-0.9400005340576207,2,-0.12040506762359393,-2.2194976716490333,27.040000915527344,2.5294086847902104,26.79999923706055,-1.086023446024094,25.13999938964844,-0.12040506762359393
4869,2019-11-07,26.8799991607666,27.18000030517578,26.729999542236328,27.07999992370605,4166400.0,0.008252037307338922,1.2499952316466079,0.6666709052299514,72.85712845471832,65.98216074023688,-1.5434609762502234,-2.3661363099910773,-2.1957511385984887,-2.038776568653965,11.509506093739724,0.5200004577636719,0.6924139277467916,2.1119993209838874,-0.21467509014565067,4.4386737321134255,0.9486621154191184,3.2753365265486565,-1.7847071459655766,80.90614487207193,11.877384323842051,1.1633372055647686,11,-1.1899995803833008,-1.6749992370605504,-2.1474990844726562,-1.4699993133544922,-0.9499988555908203,3,-0.10081842146885578,1.499996026353218,26.65999984741211,-2.2194976716490333,27.040000915527344,2.5294086847902104,26.79999923706055,-0.10081842146885578
4870,2019-11-08,27.06999969482422,27.149999618530273,26.54999923706055,27.10000038146973,6350800.0,0.007068472469855536,8.230834690493952,0.15000286101205576,72.26276071497983,66.1409858376233,-1.5307342033026217,-2.4427384102344085,-2.342417904843323,-2.2073347539279418,11.413515901054964,0.600000381469723,0.9429864938653196,2.1504999160766616,-0.3636240557416919,4.664623887895015,0.8934379301674831,3.40756190198584,-1.6422486582257072,74.19356029562705,3.750335398976361,1.2570619859091772,11,-1.380000114440918,-1.8649997711181676,-2.437499523162842,-1.6599998474121094,-1.2999992370605469,4,-0.13114145833327462,1.2499952316466079,26.8799991607666,1.499996026353218,26.65999984741211,-2.2194976716490333,27.040000915527344,-0.13114145833327462
4871,2019-11-11,26.95000076293945,27.10000038146973,26.729999542236328,27.0,3843400.0,-0.004432912199393679,1.9600067138671318,1.6666030898339854,70.68214691564616,66.98028073817517,-1.2611803243920434,-2.2075196784246636,-2.1721713862144334,-2.063339837904831,11.312338279080896,0.370000839233402,1.1005587869710638,1.8855009078979457,-0.7490986124225074,4.520100428218399,0.5682011477377209,3.2028006680581704,-1.236334967595102,49.019677508026774,-20.30639293412989,1.3172997601602265,11,-1.2600011825561488,-1.7450008392333984,-2.3175005912780726,-1.5400009155273402,-1.3700008392333984,0,-0.12133582060080828,8.230834690493952,27.06999969482422,1.2499952316466079,26.8799991607666,1.499996026353218,26.65999984741211,-0.12133582060080828
4872,2019-11-12,28.06999969482422,28.3799991607666,27.25,27.270000457763672,15682300.0,0.041558400748728186,-1.6904737035708284,-16.000228885327314,82.62068649818158,69.51720721360795,-2.0723727732217867,-3.2026769198608562,-3.2059505148277907,-3.150191337857901,12.24718176479929,1.429998397827152,1.2598790998752385,2.8219998359680183,-0.11195091161327753,5.755950583549314,1.3550244621773722,4.288975209758664,-2.110447206958451,83.93783817171096,7.209806546316216,1.466975373790647,11,-1.9250001907348633,-2.4099998474121094,-3.437499523162842,-2.6599998474121094,-2.0200004577636683,1,-0.11720694848405522,1.9600067138671318,26.95000076293945,8.230834690493952,27.06999969482422,1.2499952316466079,26.8799991607666,-0.11720694848405522
4873,2019-11-13,28.11000061035156,28.3700008392334,27.6299991607666,27.78000068664551,8647400.0,0.0014250415376639847,-1.3492005824954663,0.4125002980234992,79.77528193086091,72.43116297868266,-1.7106606563090274,-3.0584613792655624,-3.1813452016169883,-3.1534419624756396,12.875970716316216,0.7400016784667969,1.2831073534577513,2.6455007553100565,-0.4660025186664072,5.75700402928652,1.0897491183218229,4.20125239229829,-1.763176654821656,85.24598023653186,10.593849317558636,1.5557516369882323,11,-1.7300014495849574,-2.3900012969970668,-3.6900000572204554,-2.8200006484985316,-2.1500015258789027,2,-0.0882248806736664,-1.6904737035708284,28.06999969482422,1.9600067138671318,26.95000076293945,8.230834690493952,27.06999969482422,-0.0882248806736664
4874,2019-11-14,26.989999771118164,27.68000030517578,26.690000534057614,27.68000030517578,13231600.0,-0.039843501064206754,1.8695623329343671,-2.0909111926712005,65.99999400547738,73.14094109838514,-0.20457803696195853,-1.76428702050341,-2.0355004594111286,-1.996922627935323,12.921686080173728,1.4200000762939453,1.3745068567899992,1.3574998855590827,-1.6993019159602483,4.414301687078414,-0.17090101520058454,2.88590078631875,-0.3178677827503904,24.04374603287087,-46.9780264356954,1.5284009007596655,11,0.15999984741210938,-1.239999771118164,-2.5699992179870605,-1.8149995803833008,-0.48999977111816406,3,-0.04705448197605011,-1.3492005824954663,28.11000061035156,-1.6904737035708284,28.06999969482422,1.9600067138671318,26.95000076293945,-0.04705448197605011
4875,2019-11-15,26.86000061035156,27.440000534057614,26.81999969482422,27.36000061035156,7504200.0,-0.004816567686885098,-1.1379271789745213,0.7246371202927916,62.70431369614893,72.64231253413536,0.21798469315093172,-1.4586191897843648,-1.8803127653940024,-1.835580300097508,12.57942487351214,0.6200008392333949,1.5226200977722932,1.0685007095336871,-1.8899149502530541,4.026916369320428,-0.4107071203596817,2.547708539427056,1.5199985504150426,10.059184286143136,-55.78330444944686,1.47920782989337,11,0.5549993515014684,-1.06500148773193,-2.4400000572204554,-1.8500003814697266,-0.3100013732910085,4,-0.03462398674769074,1.8695623329343671,26.989999771118164,-1.3492005824954663,28.11000061035156,-1.6904737035708284,28.06999969482422,-0.03462398674769074
4876,2019-11-18,26.1200008392334,26.96999931335449,26.09000015258789,26.899999618530273,10848000.0,-0.0275502514632473,-1.095235716459045,1.55999755859375,60.02846100313506,71.01247978681465,0.9514365934677507,-0.5831230451094811,-1.1277172793057986,-1.0710963140971757,12.45111286485371,0.879999160766598,1.722254852103358,0.2235009193420403,-2.6168942639130535,3.063896102597134,-1.1966966722855048,1.6436985109695854,2.2287983322143567,1.3100742200481585,-61.469479912730144,1.4201975916275464,11,1.1149988174438477,-0.32500171661376953,-1.700000286102295,-1.1450004577636719,0.8099994659423828,0,-0.013399707895262014,-1.1379271789745213,26.86000061035156,1.8695623329343671,26.989999771118164,-1.3492005824954663,28.11000061035156,-0.013399707895262014
4877,2019-11-19,26.36000061035156,26.489999771118164,25.76000022888184,26.149999618530273,7040200.0,0.009188352350956608,2.10638556906031,-0.2692324621464018,64.08046488875857,70.11235978976741,0.675914568119854,-0.6799915542659001,-1.3459475985622618,-1.2846483949583067,12.341765970327954,0.7299995422363246,1.8448479836774574,0.35050067901611115,-2.366087933769748,3.0670892918019703,-1.0077936273768167,1.708794985409039,1.8984466003418028,22.98851498693333,-40.71390747212321,1.3582943063929291,11,0.7099990844726598,-0.56500148773193,-2.0700001716613734,-1.4949998855590785,0.3299999237060547,1,-0.029590313679249358,-1.095235716459045,26.1200008392334,-1.1379271789745213,26.86000061035156,1.8695623329343671,26.989999771118164,-0.029590313679249358
4878,2019-11-20,26.38999938964844,26.70000076293945,25.920000076293945,26.190000534057614,5500700.0,0.0011380416768693724,-1.1081106159449143,0.9523710048047292,64.32664850404288,69.1645286841368,0.6745216743340698,-0.49516351099766354,-1.391420255357275,-1.2941433937829068,11.732434838687183,0.7800006866455043,1.7691393101087627,0.2279994964599652,-2.1828414153403806,2.638840408260311,-0.9774209594402095,1.4334199523601399,1.7185410021362308,32.81245498607741,-33.26846966485566,1.2054204559001733,11,0.6800003051757777,-0.5950002670288121,-2.0999989509582555,-1.6549987792968786,0.020000457763668322,2,-0.012883674136091705,2.10638556906031,26.36000061035156,-1.095235716459045,26.1200008392334,-1.1379271789745213,26.86000061035156,-0.012883674136091705
4879,2019-11-21,26.13999938964844,26.53000068664551,25.989999771118164,26.229999542236328,4586800.0,-0.009473285554453703,-1.7692397981141854,-0.4500033378791732,57.716049927797435,67.54822748556097,0.9035296123052632,-0.1139664302420158,-1.1594734193517802,-1.0210530806468192,11.821422368779777,0.5400009155273473,1.6103363036005796,-0.10900049209594442,-2.3732391873721888,2.1552382031803,-1.2411198397340684,1.0231188555421795,1.8276285923620605,22.61899355588767,-39.32176510782593,1.132119347638123,11,0.9300003051757777,-0.34500026702881215,-1.8499989509582555,-1.4049987792968786,0.4200000762939453,3,-0.006886010305228507,-1.1081106159449143,26.38999938964844,2.10638556906031,26.36000061035156,-1.095235716459045,26.1200008392334,-0.006886010305228507
4880,2019-11-22,25.989999771118164,26.399999618530273,25.920000076293945,26.29999923706055,3543800.0,-0.00573831759880139,-1.1333367241839707,3.4444326707075885,41.85111088681742,64.34477903791334,0.9881331931769886,0.14091900517547273,-1.0260960611138046,-0.8572232164986993,12.5586897715667,0.4799995422363281,1.4836234714527095,-0.3210000991821289,-2.4777711051977533,1.8357709068334955,-1.3993856021899411,0.7573854038256833,1.8451705457046188,19.00824101338595,-36.62700036949134,1.0783855030078116,11,1.0799999237060547,-0.19500064849853516,-1.6999993324279785,-1.2549991607666016,1.3899993896484375,4,0.01962294087622829,-1.7692397981141854,26.13999938964844,-1.1081106159449143,26.38999938964844,2.10638556906031,26.36000061035156,0.01962294087622829
4881,2019-11-25,26.68000030517578,26.8799991607666,26.18000030517578,26.28000068664551,6137900.0,0.02654869334875465,-1.333328035146055,-1.290323573023865,46.678960037161644,60.351253875577804,0.28586739510356907,-0.45174162227897696,-1.7102142282923154,-1.5249296406447037,13.128205089898984,0.8899993896484375,1.3409712618180976,0.29250040054321147,-1.7984115234052673,2.3834123244916903,-0.7529555614310297,1.3379563625174526,1.0306598063705437,82.14294229243083,29.327970945383996,1.0454559619742398,11,0.38500022888183594,-0.840001106262207,-2.5399999618530273,-1.9449996948242188,-0.010000228881835938,0,-0.004872603696710276,-1.1333367241839707,25.989999771118164,-1.7692397981141854,26.13999938964844,-1.1081106159449143,26.38999938964844,-0.004872603696710276
4882,2019-11-26,26.51000022888184,26.65999984741211,26.170000076293945,26.56999969482422,9175100.0,-0.006371816879663372,3.0833353201567206,-0.14999880790596007,48.560463533561155,56.88294072032227,0.2361433827098729,-0.14754017573870115,-1.5506930082864656,-1.3308429210232475,14.051351792140029,0.5100002288818359,1.1821920119762908,0.032500267028812146,-1.9036153407597816,1.9686158748174059,-0.9355575368654847,1.000558070923109,1.0836202897046157,61.45840783921073,11.249232081983756,0.9680578038942975,11,0.2100000381469691,-0.6700010299682653,-2.370000362396244,-1.774999618530277,-0.8299999237060582,1,0.015843080824886835,-1.333328035146055,26.68000030517578,-1.1333367241839707,25.989999771118164,-1.7692397981141854,26.13999938964844,0.015843080824886835
4883,2019-11-27,26.68000030517578,26.8799991607666,26.6200008392334,26.68000030517578,3655500.0,0.00641267728503192,-3.3333439298089456,-0.0,48.06202581944868,54.88983314409686,-0.17660617498583875,-0.1454263427513922,-1.7219978693503961,-1.4822294831606015,14.623145061399878,0.3699989318847621,1.041484164706489,0.08850030899047923,-1.5829730957394048,1.7599737137203633,-0.747236393374461,0.9242370113554195,0.8036029960283955,79.16676600783603,31.48394113318504,0.8357367023649411,11,-0.07999992370605469,-0.840001106262207,-2.5250000953674316,-1.9449996948242188,-0.43000030517578125,2,0.00037482116819509415,3.0833353201567206,26.51000022888184,-1.333328035146055,26.68000030517578,-1.1333367241839707,25.989999771118164,0.00037482116819509415
4884,2019-11-29,26.3700008392334,26.670000076293945,26.32999992370605,26.670000076293945,3318800.0,-0.011619170254741129,1.266673448367965,-100.0,43.37121903130474,52.74171151466973,0.040451574542036184,0.33783661192850545,-1.4166099243024206,-1.1638524416894853,14.716083728230592,0.3500003814697301,0.6776449486251153,-0.32049922943115305,-1.6405548540045132,0.9995563951422071,-0.9805270417178349,0.3395285828555288,1.010186277631437,46.87512417646171,2.44056759670805,0.6600278122866807,11,-0.005001068115234375,-0.3150014877319336,-2.1925010681152344,-1.635000228881836,-0.320001602172848,4,0.0015168375770091558,-3.3333439298089456,26.68000030517578,3.0833353201567206,26.51000022888184,-1.333328035146055,26.68000030517578,0.0015168375770091558
4885,2019-12-02,25.809999465942386,26.45000076293945,25.78000068664551,26.440000534057614,7099500.0,-0.02123630472009086,1.0615338568259451,2.1000089009828993,40.0349525013447,50.52021057002635,0.4870673108359078,1.001978299020589,-0.8429992023577277,-0.595291705666579,15.399208559678335,0.6700000762939382,0.3351422775083144,-0.9140006065368631,-2.095068945171967,0.26706773209824064,-1.5045347758544132,-0.323466437219313,1.4729764376434709,2.7271655372835246,-39.428473442994466,0.5905341693175516,12,0.5100002288818324,0.3350000381469691,-1.6324996948242223,-1.0749988555908239,0.29000091552734375,0,0.029058505056912765,1.266673448367965,26.3700008392334,-3.3333439298089456,26.68000030517578,3.0833353201567206,26.51000022888184,0.029058505056912765
4886,2019-12-03,25.15999984741211,25.3799991607666,24.520000457763672,24.940000534057614,11868000.0,-0.025184022936071138,1.6060648095968835,-0.34920466724392574,22.285715738932254,45.87634955337898,1.1025108465783617,1.6051083636712136,-0.19311030105867388,0.05143120636147458,15.165140006021275,1.2899990081787145,0.13116532673636527,-1.4820002555847154,-2.853263401937518,-0.11073710923191271,-2.1676318287611167,-0.796368682408314,2.031597515691505,27.11863310916587,-9.349000278949305,0.685631573176401,12,0.5399999618530273,0.9849996566772461,-0.9550004005432129,-0.4249992370605469,1.3400001525878906,1,0.08823526736161069,1.0615338568259451,25.809999465942386,1.266673448367965,26.3700008392334,-3.3333439298089456,26.68000030517578,0.08823526736161069
4887,2019-12-04,23.920000076293945,24.88999938964844,23.70000076293945,24.649999618530273,26761300.0,-0.0492845698981873,-1.034188870195756,-3.318190093893811,17.51936994201364,40.67554082426463,2.1903351781256077,2.739854550670618,1.0559012935346033,1.2711704965628634,14.651526244059172,1.4599990844726598,-0.07683301791761465,-2.565999984741211,-4.3837997922207705,-0.7482001772616513,-3.4748998884809907,-1.6571000810014311,3.0578695343824727,6.918220886677746,-22.41350575169607,0.9088999037397798,12,1.369999885559082,2.119999885559082,0.2625002861022949,0.8150005340576172,3.6000003814697266,2,0.11496655481725537,1.6060648095968835,25.15999984741211,1.0615338568259451,25.809999465942386,1.266673448367965,26.3700008392334,0.11496655481725537
4888,2019-12-05,23.45000076293945,24.20000076293945,23.38999938964844,24.03000068664551,11018900.0,-0.019648800662851684,-1.314280809693657,0.7945209416560074,19.482753120900625,36.42739673460943,2.4579144623201152,3.1168403910918094,1.5099716500107228,1.7224414301241389,14.61637846560932,0.8100013732910085,-0.23768328832257168,-2.8754993438720753,-5.140458633461289,-0.6105400542828612,-4.007978988666682,-1.7430196990774682,3.200081962963271,1.8293097783577794,-27.00758305122061,1.1324796447946073,12,1.68499851226807,2.43499851226807,0.7574992179870641,1.284999847412113,4.05999946594239,3,0.09509592621253304,-1.034188870195756,23.920000076293945,1.6060648095968835,25.15999984741211,1.0615338568259451,25.809999465942386,0.09509592621253304
4889,2019-12-06,24.170000076293945,24.3700008392334,23.70000076293945,23.90999984741211,10506200.0,0.030703594453284078,1.0302978634862303,-0.4482763156596577,28.951474225859457,34.994103772280766,1.5970279988445704,2.301398866500552,0.7798247694816425,0.9818025052209407,14.400087886459872,0.9200000762939489,-0.4474262864652516,-2.0200000762939467,-4.462569870607457,0.4225697180195631,-3.2412849734507034,-0.79871517913719,2.08887264925826,25.490207078130144,-5.485572172241881,1.2212848971567551,12,0.9649991989135742,1.7149991989135742,0.03749990463256836,0.5650005340576172,2.5499992370605433,4,0.08605709214482493,-1.314280809693657,23.45000076293945,-1.034188870195756,23.920000076293945,1.6060648095968835,25.15999984741211,0.08605709214482493
4890,2019-12-09,23.520000457763672,24.11000061035156,23.459999084472656,24.040000915527344,8961900.0,-0.02689282649890412,-1.031244598356101,-2.0,29.3650675913174,33.07033794496474,2.078375601016564,2.8161926612158723,1.4193292547227614,1.602542801424594,14.457679897113673,0.7100009918212891,-0.6950591150597525,-2.49249973297119,-5.170424052774024,0.18542458683164398,-3.831461892872607,-1.153537573069773,2.394607467480082,6.53271774208218,-27.030843616472826,1.3389621599014179,12,1.6149988174438477,2.3649988174438477,0.7099995613098145,1.2150001525878906,4.729999542236328,0,0.10756797321667388,1.0302978634862303,24.170000076293945,-1.314280809693657,23.45000076293945,-1.034188870195756,23.920000076293945,0.10756797321667388
4891,2019-12-10,23.68000030517578,24.09000015258789,23.56999969482422,23.729999542236328,8198700.0,0.006802714468455484,-2.8518487121886436,0.09615229431830687,28.45658020220364,30.836573130369455,1.618249749207628,2.5282777977888387,1.2437071653982557,1.4214215255096967,14.51838425158657,0.5699996948242188,-0.8757678009596432,-2.1689998626708977,-5.000795903901725,0.6627961785599297,-3.5848978832863096,-0.7531018420554858,1.9316545957965339,19.333394368489344,-14.924747854434493,1.4158980206154128,12,1.4549989700317383,2.2049989700317383,0.554999828338623,1.0550003051757812,4.809999465942383,1,0.10219594785076946,-1.031244598356101,23.520000457763672,1.0302978634862303,24.170000076293945,-1.314280809693657,23.45000076293945,0.10219594785076946
4892,2019-12-11,24.78000068664551,24.85000038146973,23.8799991607666,24.0,11807400.0,0.04645271821340735,1.1086981310058068,-15.600251773861366,38.95748338788073,29.82495730463969,0.2760739296493,1.2323441474473356,0.1718153070986972,0.3075994307168557,13.228925345363452,1.1700000762939489,-0.9180442452384199,-0.9044995307922328,-3.5704364435828744,1.7614373819984088,-2.2374679871875536,0.428468925603088,0.5650555529679373,95.20550361154912,58.25437320472882,1.3329684563953206,12,0.24999904632568004,1.1049985885620082,0.18999910354613903,0.0999994277954066,2.729999542236328,2,0.06941078554051194,-2.8518487121886436,23.68000030517578,-1.031244598356101,23.520000457763672,1.0302978634862303,24.170000076293945,0.06941078554051194
4893,2019-12-12,25.6299991607666,25.75,24.84000015258789,24.84000015258789,12093800.0,0.034301793808229064,-1.3037999744076951,1.0128183496558172,46.768058354733576,30.202383896131774,-0.8253219307159974,0.19713087303877685,-0.6392956638725096,-0.5617970184088783,11.520165661918337,0.9699993133544886,-1.029505428655625,0.06949901580810547,-2.339767789403968,2.478765821020179,-1.1351343867979296,1.2741324184141405,-2.2399997711181605,94.75979077476637,53.682615127343375,1.2046334026060361,12,-0.7099990844726562,0.25500011444091797,-0.22749948501586914,-0.4249992370605504,2.15000152587891,3,0.07374176195410143,1.1086981310058068,24.78000068664551,-2.8518487121886436,23.68000030517578,-1.031244598356101,23.520000457763672,0.07374176195410143
4894,2019-12-13,25.71999931335449,26.38999938964844,25.56999969482422,25.71999931335449,11553900.0,0.0035115160177474625,-4.46667853464405,0.0,48.27585870903399,31.118040141430587,-1.1367640256846592,0.007491153109754123,-0.6859816963717265,-0.6815667224403725,10.964683924771117,0.8199996948242223,-1.1521859258352407,0.22299919128417756,-2.092759945550231,2.538758328118586,-0.9348803771330267,1.3808787597013819,-2.2827999114990156,77.13310557987276,31.89024180246738,1.157879568417204,12,-0.8299999237060476,0.1649999618530309,-0.2724995613098109,-0.5149993896484375,2.3000011444091832,4,0.06959568286605422,-1.3037999744076951,25.6299991607666,1.1086981310058068,24.78000068664551,-2.8518487121886436,23.68000030517578,0.06959568286605422
4895,2019-12-16,25.93000030517578,26.239999771118164,25.75,26.1299991607666,7850500.0,0.008164891035290722,1.333331819564852,-100.0,44.89795812447645,33.630511517602166,-1.4840125716932953,-0.290657665580369,-0.8664214152241492,-0.9210570166608214,10.379183264311411,0.5200004577636754,-1.2936282637864451,0.4795001983642564,-1.7570145057579438,2.7160149024864566,-0.6387571536968437,1.5977575504253565,-2.3746889038085897,83.68797396265914,41.33177987757285,1.1182573520611,12,-1.0400009155273402,-0.04500102996826172,-0.4825005531311035,-0.7250003814697301,1.3799991607666051,0,0.030466602347899663,-4.46667853464405,25.71999931335449,-1.3037999744076951,25.6299991607666,1.1086981310058068,24.78000068664551,0.030466602347899663
4896,2019-12-17,25.770000457763672,26.1299991607666,25.61000061035156,26.1299991607666,7206500.0,-0.006170452970653217,1.8888912436487908,1.8000038147190935,44.95912841942344,36.6793735706477,-1.3727431066335782,-0.1667739987214958,-0.6806890488666042,-0.7936923154242521,10.522722266121637,0.5199985504150426,-1.3988633636177816,0.33700037002563477,-1.882872306907796,2.5568730469590655,-0.7729359684410788,1.4469367084923483,-2.101301536865229,75.29884958771626,33.898315029354464,1.109936338466715,12,-0.8800010681152308,0.11499881744384766,-0.32250070571899414,-0.5650005340576207,0.10000038146972656,1,0.09623591378281038,1.333331819564852,25.93000030517578,-4.46667853464405,25.71999931335449,-1.3037999744076951,25.6299991607666,0.09623591378281038
4897,2019-12-18,25.57999992370605,25.95000076293945,25.489999771118164,25.8700008392334,7694000.0,-0.007372934834402711,1.0444453863434235,0.805561000937793,42.52717000465693,39.23986433550951,-1.0309210441586494,-0.040270004175535945,-0.41601974358513516,-0.6369647445741826,10.968438702326663,0.4600009918212855,-1.449913303610888,0.18599987030028942,-1.992317866071886,2.364317606672465,-0.9031589978858001,1.275158738486379,-1.8024489840576088,47.7419442167927,10.659286710115381,1.0891588681860884,12,-0.6550006866455043,0.3049993515014684,-0.1325001716613734,-0.375,0.75,2,0.11376074496056954,1.8888912436487908,25.770000457763672,1.333331819564852,25.93000030517578,-4.46667853464405,25.71999931335449,0.11376074496056954
4898,2019-12-19,26.04999923706055,26.10000038146973,25.649999618530273,25.70000076293945,7764600.0,0.018373702687892957,-1.0000000000000158,-1.206887479940027,47.872329362648706,41.342181572930535,-1.2218118825736717,-0.566070006552085,-0.8156325675147649,-1.131295263211907,11.289995294982322,0.520000457763679,-1.3333712888220113,0.672999191284184,-1.4777223037539962,2.823720686322364,-0.4023615562349079,1.7483599388032758,-2.1679503594121066,62.22218925568882,25.288556158264825,1.075360747519091,12,-1.1250000000000036,-0.16999912261963246,-0.147499561309818,-0.38999938964844105,-0.9599990844726598,3,0.0560461049743215,1.0444453863434235,25.57999992370605,1.8888912436487908,25.770000457763672,1.333331819564852,25.93000030517578,0.0560461049743215
4899,2019-12-20,25.959999084472656,26.25,25.75,26.21999931335449,8702700.0,-0.0034549003924673194,2.1249843538590834,-0.7428610354223181,51.0638274847148,43.75315489441914,-0.951230228156323,-0.5167399796148757,-0.6545181931018078,-1.0566567071393322,11.686348799936502,0.5,-1.0347876901483097,0.5919990539550781,-1.546751879290035,2.7307499872001912,-0.47737641266747843,1.6613745205776347,-1.9776321863442128,61.84199629070996,19.73127559299452,1.0693754666225557,12,-0.9799995422363281,-0.4249992370605469,0.09000015258789062,-0.2999992370605469,-1.1599998474121058,4,0.07010792243291886,-1.0000000000000158,26.04999923706055,1.0444453863434235,25.57999992370605,1.8888912436487908,25.770000457763672,0.07010792243291886
4900,2019-12-23,26.5,26.690000534057614,26.07999992370605,26.07999992370605,6327500.0,0.02080126866608145,-1.9047642835408976,-1.6153834867769863,59.65418168406273,47.21955505907015,-1.1444113942831144,-1.0715108346438882,-1.1398422486091064,-1.5992951236972814,12.347570422188074,0.7300014495849574,-0.7046642099764604,1.1064999580383308,-1.0752062369335107,3.2882061530101723,0.01564686055240827,2.1973530555242533,-2.421327802210758,84.16663222844961,38.50056521042947,1.0908530974859216,12,-1.2150001525878906,-1.0850000381469727,-0.05000019073486328,-0.8400001525878906,-2.4599990844726562,0,0.05735850784013863,2.1249843538590834,25.959999084472656,-1.0000000000000158,26.04999923706055,1.0444453863434235,25.57999992370605,0.05735850784013863
4901,2019-12-24,26.54999923706055,26.61000061035156,26.26000022888184,26.60000038146973,3475700.0,0.001886763662662272,8.999782022290049,-0.11905032220562022,72.86956550583724,50.987564183287546,-0.8319798823473832,-1.1929099037848623,-1.1337786368385245,-1.641768279942351,12.544508604839855,0.35000038146971946,-0.4565091022314718,1.1629992485046436,-1.003288460079684,3.3292869570889714,0.07985539421247978,2.2461431027968075,-2.314647339095206,88.3332326677756,36.2057564877474,1.0831438542921639,12,-0.7849988937377965,-1.3699998855590856,0.0550003051757777,-0.889999389648441,-2.340000152587894,1,0.028625244848254683,-1.9047642835408976,26.5,2.1249843538590834,25.959999084472656,-1.0000000000000158,26.04999923706055,0.028625244848254683
4902,2019-12-26,26.93000030517578,26.95000076293945,26.51000022888184,26.60000038146973,4382900.0,0.014312658344064921,1.3783758705480338,-6.599847415601683,80.74204625489047,54.76245172774941,-0.9777521454626381,-1.6230467433294464,-1.4634286006975827,-1.9947126539081559,12.889572123813576,0.4400005340576101,-0.1313993029464129,1.5220003128051758,-0.6976114126923676,3.741612038302719,0.4121944500564041,2.6318061755539475,-2.5473694890449003,98.46150460330878,38.320461074690684,1.1098058627487715,12,-0.7100000381469727,-1.760000228881836,-0.41500091552734375,-1.2700004577636719,-2.1700000762939418,3,-0.039361286815086216,8.999782022290049,26.54999923706055,-1.9047642835408976,26.5,2.1249843538590834,25.959999084472656,-0.039361286815086216
4903,2019-12-27,26.690000534057614,27.10000038146973,26.6299991607666,27.03000068664551,5141400.0,-0.008911985458538663,-1.0434706892119536,-1.030303730890418,74.32432730984313,57.65672601672821,-0.6387500922036011,-1.4569583804935746,-1.1548409362889487,-1.7338865734169318,13.076478768872601,0.47000122070312855,0.21063544664699663,1.2815005302429157,-0.9393218683871041,3.5023229288729354,0.1710893309279058,2.3919117295579255,-2.1019801221820487,69.62964951419093,4.894604937388749,1.11041119931501,12,-0.3950004577636683,-1.445000648498528,-0.2575011253356898,-1.0300006866455043,-0.850000381469723,4,-0.01348822042518083,1.3783758705480338,26.93000030517578,8.999782022290049,26.54999923706055,-1.9047642835408976,26.5,-0.01348822042518083
4904,2019-12-30,26.40999984741211,26.68000030517578,26.149999618530273,26.60000038146973,5835100.0,-0.010490846048811897,2.0285720513784664,0.5588248493756228,80.04156511987733,61.56157123843941,-0.28002770866391913,-1.237241433804769,-0.8032561176594513,-1.4413422137489604,13.418332739256252,0.5400009155273402,0.4210913154165752,0.999499893188478,-1.2250372288072917,3.2240370151842477,-0.11276866780940509,2.111768454186361,-1.5707814385771286,32.352919177073055,-38.10253110501426,1.1122685609978848,12,-0.11499977111816406,-1.1649999618530238,0.022499561309814453,-0.75,-0.6599998474121094,0,-0.049981056510818744,-1.0434706892119536,26.690000534057614,1.3783758705480338,26.93000030517578,8.999782022290049,26.54999923706055,-0.049981056510818744
4905,2019-12-31,26.559999465942386,26.6200008392334,26.239999771118164,26.290000915527344,3870700.0,0.00567965238155721,-1.0540551686453217,-1.4210410078803315,79.99998410543176,65.45499964799589,-0.3701938205893427,-1.399948058211752,-0.8800646187504526,-1.588336888667019,14.380317129163029,0.3800010681152344,0.5162160992163258,1.1119995117187536,-1.1655481052763292,3.3895471287138363,-0.026774296778786066,2.250773320216293,-1.4947028598439296,43.15784401514656,-32.369438145977135,1.138773808497541,12,-0.26499938964844105,-1.3149995803833008,-0.12750005722046254,-0.899999618530277,-2.5399990081787145,1,-0.06626507019093375,2.0285720513784664,26.40999984741211,-1.0434706892119536,26.690000534057614,1.3783758705480338,26.93000030517578,-0.06626507019093375
4906,2020-01-02,27.3799991607666,27.38999938964844,26.81999969482422,27.0,6503200.0,0.03087348310664284,1.8500011920939996,1.4074118552950217,78.76104215493228,69.48098544247094,-1.0480073442904292,-2.155623320977881,-1.626796583841788,-2.390313878983868,14.40972792722341,0.8299999237060547,0.6185376497588813,1.8209992408752456,-0.608753485398907,4.250751967149398,0.6061228777381693,3.035875604012322,-2.1112321771310185,99.19352978002392,25.07495726931724,1.2148763631370763,1,-0.8599996566772461,-1.9899997711181605,-0.9474997520446777,-1.7199993133544922,-3.229999542236328,3,-0.12198679136649548,-1.0540551686453217,26.559999465942386,2.0285720513784664,26.40999984741211,-1.0434706892119536,26.690000534057614,-0.12198679136649548
4907,2020-01-03,26.670000076293945,27.059999465942386,26.46999931335449,26.61000061035156,9732300.0,-0.025931304099162666,-2.470568105958154,0.1578936801369372,61.872153674780556,71.03652147715225,-0.18677291809380847,-1.2954564105587139,-0.8528484303888035,-1.6534640231916455,13.601066403937425,0.9099998474121129,0.7265302168100547,0.9735001564025865,-1.3756292606900864,3.3226295734952593,-0.2010645521437482,2.148064864948921,-1.1466852039368192,41.93552852794177,-28.350477039333555,1.1745647085463364,1,-0.10000038146972656,-1.2800006866455043,-0.2175002098083496,-1.010000228881836,-1.1700000762939453,4,-0.09223850711601234,1.8500011920939996,27.3799991607666,-1.0540551686453217,26.559999465942386,2.0285720513784664,26.40999984741211,-0.09223850711601234
4908,2020-01-06,25.68000030517578,26.29999923706055,25.59000015258789,26.290000915527344,10432100.0,-0.03712035126682067,1.2539751740841518,-10.166767333184382,49.62122156271802,70.87623193026371,0.832800997740879,-0.13684056001397238,0.21541584455923513,-0.6615775972706004,12.134100842541734,1.0799999237060547,0.8290459585472867,-0.1279995918273933,-2.226485848952027,1.9704866652972406,-1.1772427203897102,0.9212435367349237,1.7099990844726598,5.000010596385775,-61.75876395796226,1.049243128562317,1,0.8099994659423828,-0.2900009155273402,0.5999994277954102,-0.020000457763671875,-0.20000076293945312,0,-0.035825547716544115,-2.470568105958154,26.670000076293945,1.8500011920939996,27.3799991607666,-1.0540551686453217,26.559999465942386,-0.035825547716544115
4909,2020-01-07,26.25,26.38999938964844,25.790000915527344,25.8700008392334,7493800.0,0.02219624953467525,-1.2222206523850863,-0.6229488205718288,52.83687703416724,70.11875363583088,0.34449089554889056,-0.5723676579491652,-0.3022544348020304,-1.219331439670981,10.841022406100917,0.7099990844726598,0.9909017852532962,0.33800010681152415,-1.6201575884748678,2.296157802097916,-0.6410787408316736,1.317078954454722,1.1039994049072313,36.66667373092378,-26.796057568520844,0.9790788476431969,1,0.23999977111816406,-0.860000610351559,-0.03000020980834961,-0.5900001525878906,-1.0300006866455114,1,-0.015619041806175571,1.2539751740841518,25.68000030517578,-2.470568105958154,26.670000076293945,1.8500011920939996,27.3799991607666,-0.015619041806175571
4910,2020-01-08,26.04999923706055,26.43000030517578,25.90999984741211,26.239999771118164,7860800.0,-0.007619076683407555,-1.21277113812065,-0.500002509674787,52.464777854340376,67.85155500788679,0.5296439170031917,-0.18246230252529116,-0.06245264823413876,-0.9982238510668289,9.306375536279676,0.5200004577636719,1.0729571948568122,0.011499404907230115,-1.5905157889768553,1.6135145987913155,-0.7895081920348126,0.8125070018492728,1.268720182800294,25.55551552476496,-34.905965780409886,0.8010075969420426,1,0.44000053405761363,-0.6599998474121094,0.16000032424926403,-0.38999938964844105,-0.929998397827152,2,-0.011516285829051065,-1.2222206523850863,26.25,1.2539751740841518,25.68000030517578,-2.470568105958154,26.670000076293945,-0.011516285829051065
4911,2020-01-09,26.10000038146973,26.46999931335449,25.8700008392334,26.46999931335449,8521300.0,0.0019194297840148256,2.2432443578402994,1.9473573257039594,54.69314415008703,64.95723255179752,0.4571743845791225,-0.04412983684333582,-0.08414629660266115,-1.0403448925797782,7.670962339941751,0.5999984741210902,1.139240796566412,-0.05949945449828675,-1.214724884052199,1.0957259750556254,-0.6371121692752411,0.5181132602786676,1.1841446530456565,34.693909326939334,-26.2456125750399,0.5776127147769554,1,0.38999938964843395,-0.7100009918212891,0.132499217987057,-0.44000053405762074,-1.3099994659423864,3,-0.07969348250212283,-1.21277113812065,26.04999923706055,-1.2222206523850863,26.25,1.2539751740841518,25.68000030517578,-0.07969348250212283
4912,2020-01-10,26.5,26.60000038146973,26.040000915527344,26.20000076293945,7200900.0,0.015325655658390724,1.2399978637695137,-0.8108110894600893,54.113351576927116,62.71156858147353,-0.011438111045698918,-0.3253450788031458,-0.4364220468301667,-1.4337308664816995,6.997411436246775,0.5599994659423864,1.1032095617604867,0.2545001983642585,-0.7084005828823443,1.2174009796108614,-0.2269501922590429,0.7359505889875599,0.7502621368768381,90.09897437543756,28.11045203386429,0.48145039062330164,1,-0.010000228881835938,-1.110000610351559,-0.5775003433227539,-0.8400001525878906,-1.2900009155273438,4,-0.08867925967810286,2.2432443578402994,26.10000038146973,-1.21277113812065,26.04999923706055,-1.2222206523850863,26.25,-0.08867925967810286
4913,2020-01-13,27.520000457763672,27.540000915527344,26.649999618530273,26.729999542236328,11619100.0,0.038490583311836746,1.1445767074179611,2.633343082028884,62.18750782310778,60.72778443738802,-1.007244101826398,-1.2611512880061433,-1.3858684407498778,-2.4371274965078626,7.662668786659483,1.0400009155273438,1.006812915230654,1.1800005912780769,0.10678596787859718,2.2532152146775566,0.643393279578337,1.7166079029778167,-1.9300003051757812,98.85711669921875,35.32782183904236,0.5366073116997394,1,-0.9549999237060547,-2.0550003051757812,-1.8550004959106445,-1.8600006103515625,-2.3900012969970703,0,-0.07340117820360748,1.2399978637695137,26.5,2.2432443578402994,26.10000038146973,-1.21277113812065,26.04999923706055,-0.07340117820360748
4914,2020-01-14,27.51000022888184,27.920000076293945,27.309999465942386,27.61000061035156,11438200.0,-0.00036338040390593296,-1.4399931335711358,-0.12658261465806897,58.60306715913302,58.3503492211326,-0.9217293406705913,-1.1701679522071622,-1.3036532930104414,-2.4088163044298376,8.241014784872117,0.610000610351559,0.8245938053286856,1.080500316619876,-0.07072747012898262,2.2317281033687344,0.5048864232454449,1.656114209994307,-1.8810000610351594,80.00000000000017,18.292965266039687,0.5756138933744294,1,-0.7550001144409215,-1.8200006484985387,-2.00000095367432,-1.8500003814697301,-3.0799999237060582,1,-0.07379137294641969,1.1445767074179611,27.520000457763672,1.2399978637695137,26.5,2.2432443578402994,26.10000038146973,-0.07379137294641969
4915,2020-01-15,26.71999931335449,27.38999938964844,26.6200008392334,27.35000038146973,11387900.0,-0.028716863284426797,1.1690127980571765,6.2999866486110205,51.285930495780555,55.29755903678241,-0.11917856111380587,-0.33512999507176033,-0.4733068639200688,-1.6045929956920446,8.524799183634432,0.889999389648441,0.6941201134247237,0.2509994506835902,-0.8821360086389838,1.3841349100061642,-0.3155682789776968,0.8175671803448772,-0.9993591491699192,41.463355632262875,-16.17852868327798,0.566567729661287,1,0.035000801086429334,-1.0299997329711879,-1.210000038146969,-1.0599994659423793,-3.7600002288818324,2,-0.05613772599351485,-1.4399931335711358,27.51000022888184,1.1445767074179611,27.520000457763672,1.2399978637695137,26.5,-0.05613772599351485
4916,2020-01-16,28.25,28.36000061035156,27.07999992370605,27.1200008392334,23666400.0,0.05726050621119683,-1.1157018800767229,-1.7936464205484475,58.50515033147547,54.923447554192954,-1.6905733065459714,-1.760047584118226,-1.9978664023638046,-3.0950435526780353,9.293846613518344,1.6400012969970703,0.5964597776233447,1.6570001602172866,0.32127072904232534,2.992729591392248,0.989135444629806,2.324864875804767,-2.4413854393310572,95.25859375770764,41.01291438057586,0.6678647155874811,1,-1.2749996185302734,-2.2849998474121094,-2.7400007247924805,-2.5900001525878906,-5.600000381469727,3,-0.11079643046961418,1.1690127980571765,26.71999931335449,-1.4399931335711358,27.51000022888184,1.1445767074179611,27.520000457763672,-0.11079643046961418
4917,2020-01-17,28.489999771118164,28.86000061035156,28.239999771118164,28.5,11551200.0,0.008495567119227054,-1.4313747489593596,-0.008849766645005022,61.59793003571856,56.25419294008191,-1.8386054279024435,-1.866558861683437,-2.2372611774563538,-3.2908219948052775,10.379569037364183,0.6200008392333949,0.4952785058432525,1.7514999389648445,0.25597276613975595,3.247027111789933,1.0037363525522984,2.4992635253773905,-2.528302047468266,83.48210370357769,29.894280592377903,0.747763586412545,1,-1.164999008178711,-2.119999885559082,-2.9800004959106445,-2.8299999237060547,-6.129999160766605,4,-0.1298700907446727,-1.1157018800767229,28.25,1.1690127980571765,26.71999931335449,-1.4399931335711358,27.51000022888184,-0.1298700907446727
4918,2020-01-21,27.51000022888184,28.29999923706055,27.229999542236328,28.190000534057614,16252500.0,-0.03439801860685876,1.3777831466246093,67.99847415601684,56.501183525469784,56.661338105782185,-0.6389097038928568,-0.8132681542665345,-1.2557814013380018,-2.270413783620377,10.940059097609916,1.260000228881836,0.3222380283157946,0.698500347137454,-0.7980540737718123,2.1950547680467203,-0.0497768633171809,1.446777557592089,-1.316438274295809,39.73211966910926,-15.858452274139601,0.7482772104546337,1,-0.14499950408935902,-0.6599998474121129,-2.052500724792484,-1.8500003814697301,-6.960000991821293,1,-0.08360600237271132,-1.4313747489593596,28.489999771118164,-1.1157018800767229,28.25,1.1690127980571765,26.71999931335449,-0.08360600237271132
4919,2020-01-22,27.78000068664551,28.13999938964844,27.61000061035156,27.68000030517578,7084300.0,0.009814629426291521,-3.416660706196433,-0.1470593185158658,57.10956270596249,57.17742531151798,-0.7476827315373349,-0.9907224230862504,-1.5282259976004298,-2.499142991694953,11.36632119710677,0.6299991607666016,0.3017586106186343,0.8775007247924833,-0.6223783440010564,2.377379793586023,0.12756119039571345,1.6274402591892532,-1.3731236395982371,51.78571276518772,-5.155376021587863,0.7499395343967692,1,-0.4149999618530309,-0.6050004959106481,-2.377501010894779,-2.120000839233402,-6.4800014495849645,2,-0.09539242117991831,1.3777831466246093,27.51000022888184,-1.4313747489593596,28.489999771118164,-1.1157018800767229,28.25,-0.09539242117991831
4920,2020-01-23,28.020000457763672,28.040000915527344,27.38999938964844,27.809999465942386,6735100.0,0.008639300402664585,4.199972534389205,2.100001907341247,54.000007152555675,57.10041008957005,-0.7586283764508295,-1.1710491648151944,-1.7740567039752868,-2.705956577893012,11.260445465699794,0.6500015258789027,0.43742136422858735,1.0415004730224595,-0.5250618290135876,2.6080627750585066,0.258219322004436,1.824781624040483,-1.4168735256520542,52.80899839589919,1.1624696591827544,0.7832811510180234,1,-0.5699996948242188,-0.8450002670288086,-2.6325011253356934,-2.3600006103515625,-6.060001373291016,3,-0.12812277280292428,-3.416660706196433,27.78000068664551,1.3777831466246093,27.51000022888184,-1.4313747489593596,28.489999771118164,-0.12812277280292428
4921,2020-01-24,27.309999465942386,28.34000015258789,26.959999084472656,28.309999465942386,7317200.0,-0.02533907852326822,1.6037722268806427,-4.761882271732399,53.999994277956866,57.087814834128906,0.15763841039282056,-0.4228723961325116,-1.0743886261233797,-1.9628886422265985,10.983193060754562,1.3800010681152344,0.5037223746415336,0.29349946975708363,-1.266153451628817,1.8531523911429844,-0.48632699093586496,1.0733259304500322,-0.5263226395715748,18.421057915089143,-33.030594156431,0.7798264606929498,1,0.4300012588500941,-0.13499927520752308,-1.9225001335144078,-1.649999618530277,-6.0100002288818395,4,-0.1592823312535947,4.199972534389205,28.020000457763672,-3.416660706196433,27.78000068664551,1.3777831466246093,27.51000022888184,-0.1592823312535947
4922,2020-01-27,25.8700008392334,26.40999984741211,25.84000015258789,26.26000022888184,8398100.0,-0.052727889229905456,-1.5333276819395583,0.38999938964844105,51.124263159854955,55.858565427100814,1.6750199362592646,0.9840971765139344,0.3022246972631457,-0.48700325574375114,10.585811931621283,1.4699993133544957,0.560800264078857,-1.0934991836547852,-2.735401485004804,0.5484031176952335,-1.9144503343297927,-0.2725480329797776,2.9899997711181605,1.2000274658203125,-53.80887799648876,0.8209511506750093,1,1.4799995422363281,1.3049993515014648,-0.4825015068054199,-0.21000099182128906,-3.280000686645508,0,-0.12446853947603287,1.6037722268806427,27.309999465942386,4.199972534389205,28.020000457763672,-3.416660706196433,27.78000068664551,-0.12446853947603287
4923,2020-01-28,26.32999992370605,26.60000038146973,26.059999465942386,26.190000534057614,6130600.0,0.017781177794746528,-1.6999942779760253,-0.35897335576508926,50.47961573109407,54.95595971287427,1.1493320884338907,0.5225355658112711,-0.2184108749841549,-0.9198920651338831,9.94102649260473,0.7299995422363317,0.6180589785568458,-0.6155000686645558,-2.2777936919389177,1.0467935546098062,-1.446646880301735,0.21564674297262343,2.4696006774902344,19.59999084472642,-36.17053404872431,0.8311468116371802,1,1.0200004577636754,0.8950004577636754,-0.9250006675720179,-0.6700000762939418,-1.3999996185302699,1,-0.15077855392548356,-1.5333276819395583,25.8700008392334,1.6037722268806427,27.309999465942386,4.199972534389205,28.020000457763672,-0.15077855392548356
4924,2020-01-29,25.09000015258789,26.190000534057614,25.040000915527344,26.11000061035156,17658200.0,-0.04709456037642201,-1.0535727058150284,-7.285749318801065,44.882734674008105,54.24449351045511,2.246162700493599,1.748205207099339,0.9813998083444204,0.3268702643939534,10.233675424777353,1.2899990081787074,0.6244025137146139,-1.7894998550415053,-3.6359356659379998,0.05693595585498912,-2.7127177604897525,-0.8662819495932581,3.6504084396362266,1.51512874606248,-55.67827448456736,0.923217905448248,1,1.8600006103515625,1.8600006103515625,0.3124995231628418,0.5699996948242188,-1.0,2,-0.18094862048293248,-1.6999942779760253,26.32999992370605,-1.5333276819395583,25.8700008392334,1.6037722268806427,27.309999465942386,-0.18094862048293248
4925,2020-01-30,24.79999923706055,25.21999931335449,24.170000076293945,24.920000076293945,17019000.0,-0.011558426216168316,1.916667328941148,0.11764782880244432,43.24323788461968,52.54872546080446,2.497845277654008,2.0022469553058535,1.2312040908645407,0.6221757271250574,10.756440773241728,1.0499992370605433,0.4723419863137188,-1.9915007591247509,-4.056836594501792,0.07383507625229058,-3.0241686768132716,-0.9588328414362302,3.792393048095697,15.107893267151015,-43.075468863623755,1.0326679176885212,1,1.7150011062622035,1.7150011062622035,0.4575004577636683,0.9200000762939418,-2.579999923706062,3,-0.1411290365997142,-1.0535727058150284,25.09000015258789,-1.6999942779760253,26.32999992370605,-1.5333276819395583,25.8700008392334,-0.1411290365997142
4926,2020-01-31,24.040000915527344,24.790000915527344,23.90999984741211,24.790000915527344,10871000.0,-0.030645094552966046,1.3466695149739583,6.249956290233039,37.67535472290503,49.89066153715852,2.9031501686335695,2.634250603771651,1.9652018192326892,1.3808777044335088,10.542080627966,0.889999389648441,0.3220079105665512,-2.584499168395997,-4.965489411152312,-0.2035089256396816,-3.7749942897741526,-1.394004047017841,4.287047837097166,4.832752502065106,-47.27640953583369,1.190495121378157,1,2.0849990844726562,2.344999313354492,1.3099989891052246,1.7099990844726562,-0.8300018310546875,4,-0.08652253543431532,1.916667328941148,24.79999923706055,-1.0535727058150284,25.09000015258789,-1.6999942779760253,26.32999992370605,-0.08652253543431532
4927,2020-02-03,24.209999084472656,24.5,24.11000061035156,24.309999465942386,9256100.0,0.0070714709846584345,-1.600019073656064,0.13333384195964015,31.872933356842665,47.154189296199945,2.304533679781887,2.3932068002082687,1.7629052811062103,1.213592328364669,10.81044380389769,0.45999908447265625,0.2756738758801198,-2.2915009498596177,-4.9053691714618,0.3223672717425643,-3.5984350606607087,-0.9845668390585267,3.763685755734862,11.152385780683298,-33.59586461224601,1.3069341108010917,2,1.9150009155273438,2.1750011444091797,1.2625007629394531,1.5850000381469727,-2.1999988555908168,0,-0.1201982634224249,1.3466695149739583,24.040000915527344,1.916667328941148,24.79999923706055,-1.0535727058150284,25.09000015258789,-0.1201982634224249
4928,2020-02-04,24.76000022888184,25.18000030517578,24.51000022888184,24.85000038146973,10544100.0,0.02271793330062266,-1.2711861119192975,0.8999980926586112,35.7807625608892,44.78432261341402,1.4789494732543957,1.8664410049017341,1.185363808181453,0.6506885070992325,11.91487920179444,0.970001220703125,0.041341589902323506,-1.6954998016357372,-4.40101457471426,1.0100149714427857,-3.048257188174997,-0.3427424150964775,2.8885898119020474,37.28070725804516,-2.8841585909051446,1.352757386539261,2,1.3649997711181605,1.6249999999999964,0.9349999427795375,1.0349988937377894,-5.200000762939453,1,-0.08764135929864436,-1.600019073656064,24.209999084472656,1.3466695149739583,24.040000915527344,1.916667328941148,24.79999923706055,-0.08764135929864436
4929,2020-02-05,25.84000015258789,26.04999923706055,25.020000457763672,25.32999992370605,10777700.0,0.04361873641851832,1.2150549542953268,-5.666659602424487,45.5823322782271,43.849025405155295,0.10596391261527671,0.7949052111291621,0.09786490779251977,-0.4357455868337716,12.663119653293444,1.289999008178711,-0.2401987569828421,-0.5949998855590835,-3.3132540943962248,2.123254323278058,-1.9541269899776523,0.7641272188594854,1.5095026727262528,90.18695587071366,48.11319429919166,1.3591271044185707,2,0.2849998474121094,0.5450000762939453,-0.07000017166137695,-0.04500102996826172,-5.059999465942383,2,-0.03521671215319144,-1.2711861119192975,24.76000022888184,-1.600019073656064,24.209999084472656,1.3466695149739583,24.040000915527344,-0.03521671215319144
4930,2020-02-06,25.75,26.0,25.46999931335449,25.899999618530273,4263900.0,-0.003482978020759697,2.028572051378487,-0.29411676708291523,35.32863271704157,41.77442967616471,-0.1786891144625926,0.9078223227375304,0.184001337273898,-0.3510119062863666,13.404600209932378,0.5300006866455114,-0.4293476769865734,-0.6700000762939453,-3.400483075466198,2.0604829228783075,-2.0352415758800717,0.6952414232921811,1.3243425870819792,85.98134006431496,48.54341823954453,1.365241499586126,2,-0.49499988555908203,0.6350002288818359,0.019999980926513672,0.044999122619628906,-8.010000228881836,3,-0.06446601349173242,1.2150549542953268,25.84000015258789,-1.2711861119192975,24.76000022888184,-1.600019073656064,24.209999084472656,-0.06446601349173242
4931,2020-02-07,24.020000457763672,24.459999084472656,23.86000061035156,24.229999542236328,20910400.0,-0.0671844482421875,-1.2641504001842405,1.3999974568620221,27.67232310383085,39.168658558828696,1.157242154018057,2.607701913718479,1.867710566198511,1.3709527389524538,14.658627218980092,1.889999389648441,-0.7108636313490031,-2.295999622344972,-5.228757658617617,0.636758413927673,-3.7623786404812947,-0.8296206042086496,2.801194710144717,7.305933686933486,-23.303582419281575,1.4663790181363223,2,1.2100000381469727,2.340000152587887,1.7499995231628418,1.774998664855957,-5.200000762939453,4,-0.07493759825584823,2.028572051378487,25.75,1.2150549542953268,25.84000015258789,-1.2711861119192975,24.76000022888184,-0.07493759825584823
4932,2020-02-10,24.149999618530273,24.149999618530273,23.459999084472656,23.78000068664551,13403400.0,0.005412121494135169,2.729743383543142,-1.761907356948212,31.659377371172667,37.07752096328188,0.8466356237653869,2.4165156871472036,1.6974577367894454,1.2264078189979912,15.90399798753328,0.6900005340576172,-1.001537365837848,-2.0485004425048814,-5.1345184187519735,1.0375175337422107,-3.5915094306284274,-0.5054914543813354,2.3750760936224324,26.64094569138066,-2.698353268571772,1.5430089881235454,2,0.6750001907348633,2.010000228881836,1.804999828338623,1.6449995040893555,-6.899999618530273,0,-0.038923418174150015,-1.2641504001842405,24.020000457763672,2.028572051378487,25.75,1.2150549542953268,25.84000015258789,-0.038923418174150015
4933,2020-02-11,25.5,25.78000068664551,24.59000015258789,24.61000061035156,19616800.0,0.05590063779685828,-1.5591400936856603,2.405410699741251,38.86717975110204,36.40912597184787,-0.7079278823211226,0.9564608490795692,0.31658041656482894,-0.1267633698231414,15.619669689524052,1.630001068115238,-1.233944391593628,-0.597500038146972,-3.6332233788254413,2.4382233025314974,-2.1153617084862084,0.9203616321922645,0.6572665168311005,78.76450947267327,50.10553703855895,1.5178616703392356,2,-0.7450008392333984,0.6599998474121094,0.4799995422363281,0.3399991989135742,-6.659999847412109,1,-0.13686273612228084,2.729743383543142,24.149999618530273,-1.2641504001842405,24.020000457763672,2.028572051378487,25.75,-0.13686273612228084
4934,2020-02-12,25.479999542236328,25.790000915527344,25.25,25.63999938964844,9362400.0,-0.0007843316770067554,1.347815270302769,-0.17977523273955787,37.32534048659105,35.751581816511354,-0.7004477960418143,0.860710051589141,0.31482865124143444,-0.10992253661773788,14.943649509264068,0.5400009155273438,-1.3471498369213002,-0.5160004615783684,-3.487949384056865,2.455948460900128,-2.0019749228176167,0.9699739996608798,0.35359488271176076,79.5275484120953,51.69587214963762,1.4859744612392483,2,-0.7250003814697266,0.6800003051757812,0.46000003814697266,0.3599996566772461,-6.809999465942383,2,-0.23233909665032726,-1.5591400936856603,25.5,2.729743383543142,24.149999618530273,-1.2641504001842405,24.020000457763672,-0.23233909665032726
4935,2020-02-13,25.21999931335449,25.520000457763672,24.78000068664551,25.1200008392334,6782600.0,-0.010204090798779486,1.1142827559522734,-0.6249910592947211,39.0804542720442,35.90770398863793,-0.4186284986122253,1.056752407881362,0.5676602280292471,0.15766881375164132,15.283871069990651,0.7399997711181605,-1.5065348519389943,-0.7010006904602086,-3.671727483015612,2.269726102095195,-2.1863640867379104,0.7843627058174931,0.5700016021728551,75.53643114886134,44.59291410679131,1.4853633962777015,2,-0.4650001525878871,0.9400005340576207,0.7200002670288121,0.6199998855590856,-6.260000228881832,3,-0.17605070371107878,1.347815270302769,25.479999542236328,-1.5591400936856603,25.5,2.729743383543142,24.149999618530273,-0.17605070371107878
4936,2020-02-14,25.1200008392334,25.489999771118164,24.75,25.35000038146973,5264500.0,-0.003965046663111482,1.901969437442499,-2.3000305180439105,45.443497027037544,37.41554439643736,-0.16686931648384729,0.9594263636838605,0.6801348933898907,0.2615605477497809,14.740445535152569,0.7399997711181641,-1.5195612956742401,-0.6444992065429673,-3.4221278014395864,2.1331293883536517,-2.033313503991277,0.7443150909053422,0.6700000762939453,71.24465451640155,35.02940651738555,1.388814297448309,2,-0.3650016784667969,1.039999008178711,0.8199987411499023,0.7649984359741211,-3.2600002288818395,4,-0.29378984162249155,1.1142827559522734,25.21999931335449,1.347815270302769,25.479999542236328,-1.5591400936856603,25.5,-0.29378984162249155
4937,2020-02-18,24.790000915527344,24.96999931335449,24.559999465942386,24.709999084472656,6081400.0,-0.013136939199088205,-1.1578878682929308,-0.3478347403512792,40.49382925360709,37.939218473406015,0.2839124207648851,1.0519532076559486,1.0590086272109254,0.6052303647316073,13.810362796060572,0.5600013732910121,-1.4980776270065341,-0.789499187469481,-3.280920178267152,1.7019218033281902,-2.0352096828683166,0.4562113079293546,0.7299995422363281,18.699282806745256,-18.80729720962039,1.2457104953988356,2,-0.03500175476074219,1.3699989318847656,1.149998664855957,1.0949983596801758,-3.190000534057617,1,-0.2408229528125505,1.901969437442499,25.1200008392334,1.1142827559522734,25.21999931335449,1.347815270302769,25.479999542236328,-0.2408229528125505
4938,2020-02-19,25.209999084472656,25.520000457763672,25.03000068664551,25.13999938964844,6274800.0,0.016942240961445254,-2.3793425500849033,0.8749761586877298,50.82416905827739,38.521644782300484,-0.07324285859673552,0.4751721578730468,0.7089241566698448,0.19174316691541904,13.853644004318276,0.7299995422363281,-1.3305713323386144,-0.25450096130371236,-2.5773530254707353,2.0683511028633106,-1.4159269933872238,0.9069250707797991,-1.75,52.84543516185294,10.34061270421978,1.1614260320835121,2,-0.4799995422363281,0.9500007629394531,0.7300004959106445,0.6750001907348633,-2.029998779296875,2,-0.3157476943097304,-1.1578878682929308,24.790000915527344,1.901969437442499,25.1200008392334,1.1142827559522734,25.21999931335449,-0.3157476943097304
4939,2020-02-20,25.1299991607666,25.489999771118164,24.739999771118164,25.15999984741211,5778000.0,-0.003173341000052954,1.1739113608783749,-0.4285831062670517,52.33380625907642,40.41110850919325,-0.11683433561093182,0.365184484623164,0.83613836063099,0.27673727122406433,13.980343132981032,0.75,-1.1111057889676168,-0.2020008087158196,-2.2554200548500027,1.8514184374183635,-1.2287104317829112,0.824708814351272,-1.6288000488281256,59.374906867838604,12.850828695257931,1.026709623067092,2,-0.5049991607666016,1.0300006866455078,0.8850011825561523,0.755000114440918,-2.779998779296875,3,-0.2502984169613013,-2.3793425500849033,25.209999084472656,-1.1578878682929308,24.790000915527344,1.901969437442499,25.1200008392334,-0.2502984169613013
4940,2020-02-21,24.43000030517578,24.979999542236328,24.229999542236328,24.96999931335449,6709900.0,-0.027855108594021405,1.6785739830586408,17.999554962171665,52.78173819728476,43.20104351957701,0.42044596071389506,0.8247234315423384,1.5971455412132016,0.9813829870258814,14.502232691165446,0.8999996185302734,-0.9738980293292592,-0.7224996566772468,-2.3750811821128828,0.9300818687583892,-1.5487904193950648,0.10379110604057118,-0.8884251663208005,15.503924108278182,-34.794565841262155,0.8262907627178182,2,0.19499969482421875,1.7299995422363281,1.7924995422363281,1.4549989700317383,-1.7299995422363317,4,-0.23577569205602966,1.1739113608783749,25.1299991607666,-2.3793425500849033,25.209999084472656,-1.1578878682929308,24.790000915527344,-0.23577569205602966
4941,2020-02-24,22.959999084472656,23.420000076293945,22.46999931335449,22.93000030517578,13623000.0,-0.060171968986496016,1.0000000000000075,-0.05555339702947602,42.47893882527488,44.403217014477256,1.9269085195469025,2.0576192908692903,3.1071733413344873,2.4441771717836644,15.925357725380248,1.9600009918212926,-1.0728959001108436,-1.9750008583068848,-3.5762176908394636,-0.3737840257743059,-2.775609274573174,-1.1743924420405953,2.5600013732910156,16.065560238112162,-37.565971201073246,0.8006084162662899,2,1.1700010299682617,2.7050008773803675,3.262500762939453,2.9250001907348633,-0.3299999237060547,0,-0.17421603482140868,1.6785739830586408,24.43000030517578,1.1739113608783749,25.1299991607666,-2.3793425500849033,25.209999084472656,-0.17421603482140868
4942,2020-02-25,22.649999618530273,23.45000076293945,22.54999923706055,23.36000061035156,12658300.0,-0.013501719438309023,1.022472391704546,-23.667662767039555,36.9268792593338,44.187628070947454,2.2370014605765256,2.2282595251328026,3.4189607016688726,2.7605819260539093,16.689630384310163,0.9000015258788991,-1.0858497346882707,-2.1240002632141106,-3.9597322870079417,-0.28826823942027957,-3.041866275111026,-1.206134251317195,2.8090008163452147,5.901647135632558,-47.74104323941881,0.9178660118969149,2,1.4800004959106445,3.0150003433227504,3.820000648498535,3.234999656677246,-1.0100002288818324,1,-0.03487854399487078,1.0000000000000075,22.959999084472656,1.6785739830586408,24.43000030517578,1.1739113608783749,25.1299991607666,-0.03487854399487078
4943,2020-02-26,22.36000061035156,23.35000038146973,22.18000030517578,22.81999969482422,11222100.0,-0.012803488435446209,-1.8536597847021365,0.6478851294174618,26.09888771105952,42.940244429221735,2.2738728999893922,2.3247789963110925,3.680012469193862,3.0555245953692776,17.77441080293488,1.1700000762939489,-0.8563258450834184,-2.2154993057251,-4.195679729424672,-0.23531888202552764,-3.205589517574886,-1.2254090938753137,3.039219802093509,5.438076562484586,-41.78168212475701,0.9900902118497856,2,1.4899997711181676,2.899999618530277,4.487499713897709,3.764999389648441,0.2899990081787145,2,-0.033989275855833,1.022472391704546,22.649999618530273,1.0000000000000075,22.959999084472656,1.6785739830586408,24.43000030517578,-0.033989275855833
4944,2020-02-27,20.549999237060547,21.709999084472656,20.540000915527344,21.61000061035156,20046800.0,-0.08094818085349564,-1.1666672553555975,2.3043553978073485,21.111094627844324,40.943648913199524,3.700117767692941,3.981341017789248,5.436535980522471,4.861272119814473,18.36129649167635,1.8199996948242152,-0.7457276202671039,-3.7985006332397475,-6.455553164549155,-1.1414481019303402,-5.127026898894453,-2.469974367585042,4.720452371093749,0.22518749156943052,-40.35273572903532,1.328526265654704,2,2.480001449584961,3.8900012969970703,6.557501316070557,5.575000762939453,1.8800010681152344,3,0.12798059200762424,-1.8536597847021365,22.36000061035156,1.022472391704546,22.649999618530273,1.0000000000000075,22.959999084472656,0.12798059200762424
4945,2020-02-28,21.299999237060547,21.34000015258789,19.5,19.59000015258789,23321800.0,0.03649635171992727,1.0558650407682242,-1.6132045934653654,33.04237930663804,39.565746944266245,2.6100657780940786,3.1154143212545193,4.633900591015696,4.102873698680266,18.517103683703365,1.8400001525878906,-0.7945720705683286,-2.873500633239747,-5.847481242840381,0.10047997636088724,-4.360490938040066,-1.386510328439428,3.686625329536131,45.56959213651016,0.7506416630392536,1.4869903048003177,2,1.210000991821289,2.6200008392333984,5.970001220703125,4.825000762939453,2.5400009155273438,4,0.049295830141733,-1.1666672553555975,20.549999237060547,-1.8536597847021365,22.36000061035156,1.022472391704546,22.649999618530273,0.049295830141733
4946,2020-03-02,21.959999084472656,22.0,20.790000915527344,21.600000381469727,13312400.0,0.030985909439083636,4.499989162805013,0.21052567002627903,37.19297533317822,39.19898539755192,1.6256333263549472,2.4154368421738823,3.933007444734937,3.4369506639394345,18.27765575066533,1.2099990844726562,-0.8264630257983541,-2.109500694274903,-5.244266917134354,1.0252655285845478,-3.6768838057046267,-0.5421175828451794,2.5876955167962876,62.27844580571708,14.533851889390931,1.567383111429725,3,0.5500011444091797,1.960000991821289,5.352501392364502,4.165000915527344,1.9100017547607422,0,0.03369770989608223,1.0558650407682242,21.299999237060547,-1.1666672553555975,20.549999237060547,-1.8536597847021365,22.36000061035156,0.03369770989608223
4947,2020-03-03,21.299999237060547,22.71999931335449,21.26000022888184,22.1200008392334,12016700.0,-0.030054639113294757,-2.2444437851137833,-2.2777904346121445,23.282427002631948,36.13879183581354,1.9428232417033406,3.000063571931264,4.54972682837683,4.112197742361396,17.787614245321418,1.4599990844726491,-0.9000240763084939,-2.6240005493164062,-5.992714024870573,0.7447129262377601,-4.308357287093489,-0.9396438115393231,2.843879796106883,46.75322230418587,2.811303050693894,1.6843567377770827,3,1.1950006484985352,1.7500009536743164,6.157501220703125,4.825000762939453,3.440000534057617,1,0.06244131320868518,4.499989162805013,21.959999084472656,1.0558650407682242,21.299999237060547,-1.1666672553555975,20.549999237060547,0.06244131320868518
4948,2020-03-04,22.59000015258789,22.60000038146973,21.71999931335449,21.780000686645508,10687000.0,0.06056342543350102,1.120484696398327,-0.9878022967223906,34.17305444113623,34.12093052270908,0.27054226861970676,1.622334085100455,3.2153912222376775,2.8395116654478443,18.063181872417015,1.3000011444091832,-1.0368006502635936,-1.2254996299743652,-4.620521001842029,2.1695217418932984,-2.923010315908197,0.4720110559594666,1.1823685579261465,95.96275812148639,54.187308609714755,1.6975106859338316,3,-0.35000038146972656,0.46000003814697266,4.672500133514404,3.5349998474121094,1.6900005340576207,2,-0.042054039686698186,-2.2444437851137833,21.299999237060547,4.499989162805013,21.959999084472656,1.0558650407682242,21.299999237060547,-0.042054039686698186
4949,2020-03-05,24.93000030517578,25.79999923706055,24.32999992370605,24.45000076293945,30864700.0,0.1035856634254968,-3.083324503030539,0.5925924181664525,48.70651614092061,33.668128072001956,-2.3476965625667567,-0.8319932397705649,0.8602347177933822,0.5307687665544591,18.401675902660102,3.20999908447266,-1.056821730416221,1.1600005149841301,-2.1439496799026507,4.463950709870911,-0.4919745824592603,2.8119756124275206,-5.430000305175781,86.190491472334,46.674428029906224,1.65197509744339,3,-2.280000686645508,-2.0850000381469727,2.3575000762939453,1.1949996948242188,-0.42000007629394176,3,-0.09145610343904209,1.120484696398327,22.59000015258789,-2.2444437851137833,21.299999237060547,4.499989162805013,21.959999084472656,-0.09145610343904209
4950,2020-03-06,24.09000015258789,24.670000076293945,23.28000068664551,24.51000022888184,14684700.0,-0.03369434987184883,2.756756269121811,-0.8750009934116946,45.69037328332622,34.024954122896546,-1.744444311555494,-0.12936521426068026,1.6575966453109885,1.385483581199452,18.96765313610707,1.6499996185302699,-1.244922671019257,0.4030003547668457,-2.772419456858934,3.5784201663926254,-1.1847095510460441,1.9907102605797355,-4.464000167846681,65.86827031212758,29.111286150863926,1.5877099058128905,3,-1.4400005340576172,-1.3150005340576172,2.8600006103515625,2.0349998474121094,1.4400005340576207,4,-0.0689082539185365,-3.083324503030539,24.93000030517578,1.120484696398327,22.59000015258789,-2.2444437851137833,21.299999237060547,-0.0689082539185365
4951,2020-03-09,22.21999931335449,23.520000457763672,22.0,22.149999618530273,13199100.0,-0.07762560512198735,-7.2162424092460284,-0.1666659097824162,40.4744194003799,34.419125249679446,0.010670825656859506,1.6852747035647049,3.460738707047451,3.2593148603047446,18.586217803868486,2.0900001525878906,-1.5090933962197752,-1.3770004272460987,-4.61411522225205,1.8601143677598522,-2.995557824749074,0.24155697025687672,-2.4705193435668917,21.145358903013665,-17.15654587088725,1.6185573975029746,3,0.4300003051757848,0.5550003051757848,4.295001029968265,3.9050006866455114,2.930000305175785,0,0.07290733075134526,2.756756269121811,24.09000015258789,-3.083324503030539,24.93000030517578,1.120484696398327,22.59000015258789,0.07290733075134526
4952,2020-03-10,23.209999084472656,23.21999931335449,22.25,23.1200008392334,14173500.0,0.04455444652165963,16.636559102496264,1.2856948228883487,42.887625161263195,36.28454052192429,-0.9963121405470261,0.6548143415322514,2.40175511465889,2.273352708669531,17.928693876925884,1.0,-1.724916781468906,-0.34000062942504883,-3.570598212205649,2.8905969533555513,-1.9552994208153471,1.2752981619652495,-3.339508729339599,36.51960291618654,0.0549875698825133,1.6152987913902994,3,-0.5599994659423828,-0.4349994659423828,3.0450010299682617,2.9150009155273438,2.5800018310546875,1,0.028436095682669693,-7.2162424092460284,22.21999931335449,2.756756269121811,24.09000015258789,-3.083324503030539,24.93000030517578,0.028436095682669693
4953,2020-03-11,22.01000022888184,22.90999984741211,21.84000015258789,22.690000534057614,10320600.0,-0.05170180538238833,-1.0980376757284385,-7.555706262583369,39.72332388286922,38.35256599470484,0.16630701869423348,1.66532739535619,3.5251408541625686,3.4803518548025245,18.81749804302374,1.3699989318847656,-1.7716775661751498,-1.3654994964599574,-4.528932205660929,1.7979332127410146,-2.947215851060445,0.21621685814053038,-2.0209196961102336,4.2929322120433575,-28.064419592796508,1.5817163546004862,3,0.639999389648434,0.764999389648434,4.2449998855590785,4.1149997711181605,3.9499988555908168,2,0.12403450767138025,16.636559102496264,23.209999084472656,-7.2162424092460284,22.21999931335449,2.756756269121811,24.09000015258789,0.12403450767138025
4954,2020-03-12,19.559999465942386,21.290000915527344,19.530000686645508,20.5,13800400.0,-0.11131307303325366,-2.5200071716445382,1.3823531061719623,35.6172468907574,38.638662392940326,2.75033520274037,3.84627700164841,5.877506321649808,5.925572438373322,20.11686976358477,2.4799995422363317,-1.8098943005956265,-3.5195002555847132,-6.950366606409535,-0.08863390475989164,-5.234933430997124,-1.8040670801723024,6.239999771118164,0.5836339077645375,-32.50495931504341,1.7154331754124104,3,3.105000495910641,3.215000152587887,6.695000648498532,6.565000534057614,6.670000076293942,3,0.24130886245275862,-1.0980376757284385,22.01000022888184,16.636559102496264,23.209999084472656,-7.2162424092460284,22.21999931335449,0.24130886245275862
4955,2020-03-13,20.780000686645508,21.0,18.950000762939453,20.84000015258789,12543800.0,0.06237225225017884,9.789493497432602,0.06382918282332102,43.465233487228595,39.33557996561258,1.6190785594379768,2.3996166532942667,4.567197622114627,4.7070383808490845,21.22148901065648,2.049999237060547,-1.7183514741986485,-2.077499103546142,-5.499772479237993,1.3447742721457097,-3.7886357913920676,-0.3663624157002161,4.894598579406743,40.04376468074237,4.603511881751572,1.7111366878459255,3,1.5949993133544922,1.6949996948242188,5.47499942779541,5.344999313354492,4.5000000000000036,4,0.1794994908076908,-2.5200071716445382,19.559999465942386,-1.0980376757284385,22.01000022888184,16.636559102496264,23.209999084472656,0.1794994908076908
4956,2020-03-16,17.739999771118164,19.209999084472656,17.719999313354492,18.6200008392334,9805500.0,-0.14629455317973272,-2.2391229532327417,14.666815017325238,37.3518832533839,40.8988528823628,4.467306033734673,5.120930725035521,7.453268952523111,7.7254150644637,22.515888617278364,3.0600013732910156,-1.4532978176408342,-4.748499965667726,-8.694943032675564,-0.8020568986598882,-6.721721499171647,-2.7752784321638053,7.665615554809577,0.36364468661221616,-37.20971629712359,1.9732215335039196,3,4.0199995040893555,4.0199995040893555,8.080000400543213,8.385000228881836,8.90999984741211,0,0.43912068861522524,9.789493497432602,20.780000686645508,-2.5200071716445382,19.559999465942386,-1.0980376757284385,22.01000022888184,0.43912068861522524
4957,2020-03-17,18.81999969482422,19.149999618530273,17.180000305175778,18.1299991607666,11453700.0,0.060879365143192476,1.9185166765801724,-0.7840905642710686,41.237623481911356,41.68380499800448,3.3509066143472523,3.763708275772096,6.251604337043851,6.6285741515615015,23.800172325121434,1.9699993133544957,-1.3659980422849323,-3.369999980926515,-7.4830702987958055,0.7430703369427754,-5.426535139861162,-1.313464821991868,6.124478670349127,28.621283083181087,-12.479257436614017,2.0565351589346457,3,2.6700000762939453,2.6700000762939453,6.975000858306885,7.305000305175781,7.600000381469727,1,0.3363443159590964,-2.2391229532327417,17.739999771118164,9.789493497432602,20.780000686645508,-2.5200071716445382,19.559999465942386,0.3363443159590964
4958,2020-03-18,17.25,18.520000457763672,16.450000762939453,17.309999465942386,10930700.0,-0.08342187674189983,-1.4939786307747638,-0.08695568043919256,41.733470045743864,40.9090220985404,4.563688918365148,4.96114912501551,7.711102878595078,8.184567449190347,25.7595346987733,2.3699989318847656,-1.4048440525812111,-4.541999721527098,-8.95424396335304,-0.12975547970115642,-6.748121842440071,-2.3358776006141255,7.073320120373541,16.528909335525473,-28.51347344541598,2.206122120912971,3,3.310000419616699,3.875,8.242499828338623,8.875,9.879999160766602,2,0.4950725168421648,1.9185166765801724,18.81999969482422,-2.2391229532327417,17.739999771118164,9.789493497432602,20.780000686645508,0.4950725168421648
4959,2020-03-19,18.84000015258789,19.520000457763672,16.889999389648438,17.329999923706055,10526400.0,0.09217392188915308,-1.2008365195614856,-25.16689449089084,44.0865415299428,40.73081857038669,2.2562432485190875,3.031165999180857,6.008423613830853,6.572739307898548,27.329817838034824,2.6300010681152344,-1.2367059745179887,-2.637499618530274,-6.943343340674435,1.6683441036138866,-4.7904214796023545,-0.48457775745819376,4.695988032042241,52.5274679209058,7.239817601069326,2.1529218610720804,3,1.1450004577636719,2.2849998474121094,6.617499351501465,7.284999847412109,8.59000015258789,3,0.37791926083964245,-1.4939786307747638,17.25,1.9185166765801724,18.81999969482422,-2.2391229532327417,17.739999771118164,0.37791926083964245
4960,2020-03-20,18.670000076293945,19.82999992370605,18.43000030517578,19.059999465942386,12976100.0,-0.009023358541246806,-2.2183938789380138,-0.2582777023399777,41.90054535511849,40.889277009802086,1.761840230320562,2.895994845805923,6.067893571824868,6.714112743141925,28.51116564303076,1.3999996185302699,-1.2563898808860934,-2.5194996833801255,-6.763933642510757,1.7249342757505062,-4.641716662945441,-0.3972827038148097,4.157389366167116,65.6804693658855,21.610851968578608,2.1222169795653154,3,1.1649999618530273,2.4549999237060547,6.78749942779541,7.454999923706055,8.209999084472656,4,0.4049276612238273,-1.2008365195614856,18.84000015258789,-1.4939786307747638,17.25,1.9185166765801724,18.81999969482422,0.4049276612238273
4961,2020-03-23,18.959999084472656,19.11000061035156,17.81999969482422,18.700000762939453,9422000.0,0.015532887359059666,3.607134828781866,-0.6666634062365446,44.13239752737246,41.027585050480894,1.0736893048555451,2.4147672275971743,5.6668434346086585,6.390495947285984,28.695567562692375,1.2900009155273402,-1.6361927777651104,-2.0295006752014153,-6.299550561767216,2.2405492113643852,-4.164525618484316,0.10552426808148496,3.229651490036243,74.26032380919068,29.268994786091056,2.1350249432829,3,0.720001220703125,2.1650009155273438,6.497500419616699,7.165000915527344,8.790000915527344,0,0.33333343393189496,-2.2183938789380138,18.670000076293945,-1.2008365195614856,18.84000015258789,-1.4939786307747638,17.25,0.33333343393189496
4962,2020-03-24,21.86000061035156,22.059999465942386,20.1299991607666,20.200000762939453,13566500.0,0.15295367436245644,-1.1444411477980796,6.384656014789369,48.306265803111366,41.98124526384113,-2.2774457465561184,-0.5770387033717057,2.6743042609377667,3.4804242606737645,28.2600328681086,3.10000038146973,-1.8764820799609652,0.9100008010864222,-3.309692519984633,5.129694122157478,-1.1998458594491055,3.01984746162195,-5.409999847412106,96.43495718664299,55.49974657737697,2.1098466605355286,3,-2.605000495910641,-0.735000610351559,3.5974988937377965,4.264999389648441,4.879999160766605,1,0.21912163195047962,3.607134828781866,18.959999084472656,-2.2183938789380138,18.670000076293945,-1.2008365195614856,18.84000015258789,0.21912163195047962
4963,2020-03-25,21.600000381469727,23.10000038146973,21.450000762939453,22.01000022888184,11585600.0,-0.011893880220603115,-3.6478922427225253,-0.24698788259004448,41.44838369617852,42.629149353332366,-2.3263619467327032,-0.39726302062538466,2.8039549965377013,3.733690013491099,27.39407516196099,1.649999618530277,-1.909191257054573,0.6880005836486802,-3.4917280440543834,4.867729211351744,-1.4018637302028516,2.777864897500212,-5.0377996444702156,75.84541448583444,38.95611531236469,2.089864313851531,3,-1.8249998092651367,-0.47500038146972656,3.857499122619629,4.524999618530273,3.8299999237060547,2,0.22314813007870193,-1.1444411477980796,21.86000061035156,3.607134828781866,18.959999084472656,-2.2183938789380138,18.670000076293945,0.22314813007870193
4964,2020-03-26,23.18000030517578,23.239999771118164,21.520000457763672,22.030000686645508,9346200.0,0.0731481433241783,1.7086634276746089,-2.8048781622456236,47.74863998795001,43.105083408968085,-3.731243837270412,-1.8657872419947417,1.1096001791168533,2.1562345416086686,25.6254033360941,1.7199993133544922,-2.0291526457926103,2.136500453948976,-2.159153672340164,6.432154580238116,-0.011326609195592141,4.284327517093544,-6.35628758239746,98.89299879893343,62.95661169409394,2.14782706314457,3,-3.3350000381469727,-2.0550003051757812,2.2649993896484375,2.9449996948242188,2.5200004577636683,3,0.17040547038771336,-3.6478922427225253,21.600000381469727,-1.1444411477980796,21.86000061035156,3.607134828781866,18.959999084472656,0.17040547038771336
4965,2020-03-27,22.350000381469727,23.15999984741211,21.88999938964844,22.450000762939453,10962300.0,-0.0358067261768209,-1.4901912019073547,-0.08695688229664754,50.33907421664893,44.54810462710864,-2.9671462411973337,-1.0045967429145755,1.8387107744764002,2.9720029783084883,23.327884668470176,1.2900009155273402,-2.0245478670580077,1.2540004730224616,-3.080344310843582,5.5883452568885055,-0.9131719189105603,3.4211728649554836,-5.141310435791016,83.57934728560011,43.88120070714024,2.1671723919330215,3,-2.505000114440918,-1.2250003814697266,3.042499542236328,3.7749996185302734,3.9200000762939453,4,0.22729305758392093,1.7086634276746089,23.18000030517578,-3.6478922427225253,21.600000381469727,-1.1444411477980796,21.86000061035156,0.22729305758392093
4966,2020-03-30,22.70000076293945,23.04999923706055,22.200000762939453,22.670000076293945,7438200.0,0.015659972057982863,1.328770487734128,-0.30000572202403514,48.6238579327061,45.36879734386361,-2.838029159942476,-1.3663700221518162,1.340483938857549,2.5831563996666276,21.573640867842308,0.8499984741210973,-1.7141639569607499,1.5670007705688427,-2.810814868154953,5.944816409292638,-0.6219070487930551,3.7559085899307405,-5.129432227734373,82.63669124754057,40.779342150002726,2.1889078193618983,3,-2.855000495910641,-1.5750007629394496,2.692499160766605,3.45999908447266,3.8999996185302805,0,0.18414089239377973,-1.4901912019073547,22.350000381469727,1.7086634276746089,23.18000030517578,-3.6478922427225253,21.600000381469727,0.18414089239377973
4967,2020-03-31,22.6299991607666,23.57999992370605,22.229999542236328,22.649999618530273,14404300.0,-0.003083770917185813,-2.2926850826673033,-0.6666666666667456,51.78160557927803,46.485256847589625,-2.4258475668715107,-1.2560158820428562,1.250652460076921,2.609678232005894,20.309753260645394,1.350000381469723,-1.6519002479424607,1.4304991722106948,-2.99810888198963,5.8591072264110196,-0.7838048548894676,3.644803199310857,-4.71926475140674,55.399007641038736,8.426906096273186,2.2143040271001615,3,-2.3949995040893555,-1.5049991607666016,2.267500877380371,3.0350008010864222,3.810001373291012,1,0.22624838838305794,1.328770487734128,22.70000076293945,-1.4901912019073547,22.350000381469727,1.7086634276746089,23.18000030517578,0.22624838838305794
4968,2020-04-01,21.63999938964844,22.65999984741211,21.3799991607666,21.799999237060547,8253400.0,-0.0437472296876843,-2.764706212343906,7.999809269502016,56.52446473099154,47.86724831437282,-0.835500757477206,-0.3592562329739586,2.0976130024378605,3.556067551276076,19.131131077966824,1.2800006866455078,-1.1967946813310562,0.4879994392395055,-3.8979860914424265,4.8739849699214375,-1.7049933261014623,2.6809922045804733,-3.275723739140883,11.818188123464548,-39.327176724529664,2.1929927653409664,4,-0.9399995803833043,-0.514999389648441,3.2575006484985316,4.025000572204583,5.210000991821289,2,0.235674700800099,-2.2926850826673033,22.6299991607666,1.328770487734128,22.70000076293945,-1.4901912019073547,22.350000381469727,0.235674700800099
4969,2020-04-02,22.649999618530273,22.82999992370605,21.290000915527344,21.290000915527344,9597300.0,0.046672839989310155,-1.2647065835847198,-8.500000000000188,55.9440512803848,49.42763786162464,-1.3949065318991245,-1.6325269615553388,0.9446564232118071,2.5043744689295657,20.285814511442734,1.5399990081787074,-0.8492558312634166,1.6119997024536126,-2.4684008010170366,5.692400205924262,-0.42820054928171203,3.652199954188937,-3.8684660261668355,59.388615372570406,6.556461855699382,2.0402002517353246,4,-1.9499998092651367,-1.5249996185302734,1.9050006866455078,2.8700008392333984,3.690000534057617,3,0.12273733922587571,-2.764706212343906,21.63999938964844,-2.2926850826673033,22.6299991607666,1.328770487734128,22.70000076293945,0.12273733922587571
4970,2020-04-03,22.43000030517578,22.8799991607666,22.149999618530273,22.450000762939453,7963400.0,-0.009712994130671282,-1.5172318539370182,-0.014706232968833052,68.16421338722174,52.09783962383011,-0.6542646042682243,-1.6266672281008745,1.0084584310326221,2.67794460267708,20.89254371712727,0.7299995422363281,-0.3654059538684642,1.4750003814697266,-2.4067003836278005,5.356701146567254,-0.46585000107903696,3.41585076401849,-3.2645894063049354,49.781654296658715,-9.287235689024357,1.9408503825487637,4,-0.5750007629394531,-1.3050003051757812,1.3050003051757812,2.270000457763672,3.619998931884769,4,0.14578691097962704,-1.2647065835847198,22.649999618530273,-2.764706212343906,21.63999938964844,-2.2926850826673033,22.6299991607666,0.14578691097962704
4971,2020-04-06,23.84000015258789,23.989999771118164,22.95000076293945,23.43000030517578,10362600.0,0.06286223041587502,1.929578448544513,-20.499523173755485,68.9577032528934,54.392443784917006,-1.4519246759176667,-3.0662880233121754,-0.5216858946157359,1.2311593385755586,20.88666631807962,1.5599994659423828,0.024433344743687968,2.8040001869201667,-1.2525185868752686,6.860518960715602,0.7757408000224508,4.832259573817883,-4.321422131730227,94.44445621820643,30.221918665421683,2.028259386897717,4,-1.1999998092651367,-2.7150001525878906,-0.625,0.3400001525878906,1.9400005340576207,0,0.10192954234994,-1.5172318539370182,22.43000030517578,-1.2647065835847198,22.649999618530273,-2.764706212343906,21.63999938964844,0.10192954234994
4972,2020-04-07,23.8700008392334,24.690000534057614,23.540000915527344,24.5,8847000.0,0.0012584180559349623,1.2772264513314702,-1.536583890806576,78.29059542031031,58.486022865376086,-1.303946747592157,-3.2088259761534204,-0.6275370056627949,1.1462910454400088,21.017580117874505,1.1499996185302699,0.5215153457836053,2.801000785827636,-1.33984569100285,6.941847262658122,0.7305775474123948,4.871424024242877,-3.9042806433496864,75.88235921100839,5.394457076870367,2.0704232384152426,4,-0.880000114440918,-2.7450008392333984,-0.6550006866455078,0.3099994659423828,2.409999847412113,1,0.11436947826785282,1.929578448544513,23.84000015258789,-1.5172318539370182,22.43000030517578,-1.2647065835847198,22.649999618530273,0.11436947826785282
4973,2020-04-08,24.739999771118164,24.81999969482422,23.86000061035156,24.20000076293945,6998100.0,0.03644737751558069,1.7428590112833582,-0.8571424246369277,76.86702568128214,61.72139905352411,-1.8793274406602265,-4.0726188556925464,-1.5796701839790686,0.22528778106690694,20.973758597552887,0.9599990844726598,1.0064085505960776,3.5344997406005874,-0.9060907383760437,7.975090219577218,1.3142045011122718,5.754794980088903,-4.207365934653584,97.73371242575926,23.942288613349447,2.2202952394883164,4,-1.6849994659423828,-3.614999771118164,-1.9674997329711914,-0.5599994659423828,1.6000003814697266,2,0.06871466364862533,1.2772264513314702,23.8700008392334,1.929578448544513,23.84000015258789,-1.5172318539370182,22.43000030517578,0.06871466364862533
4974,2020-04-09,24.28000068664551,25.290000915527344,23.8799991607666,25.09000015258789,9993500.0,-0.01859333422507392,1.3305795024819156,-1.5000017660667762,74.88908776612766,64.44917833679952,-1.3934167993147106,-3.416019492656023,-1.1688689909415402,0.6489730747278166,20.004468013921166,1.4100017547607422,1.196023842585042,2.8385005950927784,-1.7336224787154713,7.410623668901028,0.5524390581886536,5.124562131996903,-3.147135630010581,67.83440090143458,-6.6945434028339434,2.2860615369041257,4,-0.9899997711181676,-3.1550006866455114,-1.6350007057189977,-0.10000038146973012,3.2999992370605398,3,0.10584841936342171,1.7428590112833582,24.739999771118164,1.2772264513314702,23.8700008392334,1.929578448544513,23.84000015258789,0.10584841936342171
4975,2020-04-13,24.51000022888184,24.51000022888184,24.04999923706055,24.3799991607666,6679400.0,0.009472798012021055,6.076880190146038,-0.1604952516406792,74.75468623267038,67.35260370346222,-1.4357870946730849,-3.533408649539762,-1.4370591371493866,0.385704228954733,18.7630141291213,0.46000099182128906,1.5944175181294327,2.882000160217288,-1.8769899241682246,7.640990244602801,0.5025051180245299,5.261495202410046,-2.711993434824123,66.6666394964602,-7.570096167909767,2.379495042192757,4,-1.2199993133544957,-3.639999389648441,-1.7625002861022985,-0.32999992370605824,2.860000610351559,0,0.07466339888278073,1.3305795024819156,24.28000068664551,1.7428590112833582,24.739999771118164,1.2772264513314702,23.8700008392334,0.07466339888278073
4976,2020-04-14,25.53000068664551,25.70000076293945,24.85000038146973,25.10000038146973,9367900.0,0.04161568536265192,1.2077918860942205,3.3076674785057345,69.66773904771998,69.33995186662244,-2.2486000939348294,-4.152794333741955,-2.45968434604654,-0.6501563495840692,17.245191204221406,1.19000053405761,1.7696932926306488,3.512500572204594,-1.181342948977612,8.2063440933868,1.1655788116134893,5.859422332795699,-3.1732748331526537,92.12962554151959,19.845686268374024,2.3469217605911035,4,-2.034999847412113,-4.454999923706058,-2.817501068115238,-1.3500003814697301,3.429998397827145,1,0.02036813695375428,6.076880190146038,24.51000022888184,1.3305795024819156,24.28000068664551,1.7428590112833582,24.739999771118164,0.02036813695375428
4977,2020-04-15,25.149999618530273,25.34000015258789,24.809999465942386,25.309999465942386,8106700.0,-0.014884491104381836,3.8181613261200953,-0.3720924043221459,68.78306322991403,70.70201836650273,-1.646714704365774,-3.451194974429022,-2.0922581789165413,-0.2922182170343959,15.45512551870818,0.720001220703125,1.948611051079169,2.8159995079040527,-1.8233718767908869,7.455370892598992,0.49631381555658294,5.1356852002515225,-2.191484281337029,70.1086359348601,-1.6535509394597625,2.319685692347469,4,-1.654998779296875,-4.07499885559082,-2.4375,-0.9699993133544922,3.9500007629394567,2,0.025049744639004334,1.2077918860942205,25.53000068664551,6.076880190146038,24.51000022888184,1.3305795024819156,24.28000068664551,0.025049744639004334
4978,2020-04-16,25.790000915527344,25.8700008392334,24.86000061035156,25.25,12789200.0,0.025447368059819953,1.8857117944861437,-3.3750089407051678,65.33489985413607,71.74544598580842,-1.8284075669011308,-3.6033417175060833,-2.755387666626909,-0.9512638555268609,13.43126430367157,1.0100002288818395,2.175072264683717,3.029000759124756,-1.193450416526865,7.251451934776377,0.9177751712989455,5.140226346950566,-2.338018201699782,95.97990672210433,26.50740925172782,2.1112255878258113,4,-1.7800006866455078,-4.630000114440918,-3.0775012969970703,-1.6100006103515625,4.339998245239258,3,0.018999602703509533,3.8181613261200953,25.149999618530273,1.2077918860942205,25.53000068664551,6.076880190146038,24.51000022888184,0.018999602703509533
4979,2020-04-17,25.959999084472656,26.60000038146973,25.70000076293945,26.32999992370605,4888400.0,0.006591630977529794,-1.0224767742142877,-0.6851855776430796,72.99362119474858,72.2820468533114,-1.6533757945620593,-3.386189394659624,-2.9818324382277943,-1.1355193896440134,12.178082764512885,0.8999996185302805,2.3608632358498234,2.84299898147583,-1.1835662269341611,6.869564189885821,0.8297163772708345,4.856281585680826,-2.0244127455639287,74.9019211853978,6.915848832578732,2.013282604204995,4,-1.1849985122680664,-4.434998512268066,-3.247499465942383,-1.779998779296875,4.440000534057617,4,0.014637946129301804,1.8857117944861437,25.790000915527344,3.8181613261200953,25.149999618530273,1.2077918860942205,25.53000068664551,0.014637946129301804
4980,2020-04-20,26.229999542236328,26.6200008392334,25.440000534057614,25.649999618530273,9800600.0,0.010400634333040726,-1.3600051117040761,-1.5675638058220547,72.71556352207007,72.69958688321992,-1.483685572486383,-3.2261817979269054,-3.3034044585882576,-1.415956850459139,11.003739249110303,1.1800003051757848,2.5619247728826124,2.7349994659423835,-0.9376621737508266,6.407661105635594,0.8986686460957785,4.571330285788989,-1.7615303948153986,78.4529833649819,11.811184497032642,1.8363308198466046,4,-1.149998664855957,-4.694998741149902,-3.5099997520446777,-2.049999237060547,4.4700012207031214,0,0.051467800420503806,-1.0224767742142877,25.959999084472656,1.8857117944861437,25.790000915527344,3.8181613261200953,25.149999618530273,0.051467800420503806
4981,2020-04-21,25.28000068664551,26.1299991607666,24.86000061035156,25.90999984741211,10118700.0,-0.03621802791346218,1.3738339747623451,-1.0862055924784622,65.31793194842885,71.25817983078865,-0.3441305558036234,-1.8745359799124017,-2.3613079404555926,-0.4930424945823475,9.362292450324816,1.3699989318847692,2.702110504514394,1.4690005302429228,-1.598416654810432,4.5364177152962775,-0.06470806228375636,3.002709122769602,1.340000152587887,25.966898569173523,-40.358052570151685,1.5337085925266782,4,-0.039999961853030896,-3.7449998855590856,-2.855000495910648,-1.3750000000000036,4.689998626708977,1,0.08267405442326425,-1.3600051117040761,26.229999542236328,-1.0224767742142877,25.959999084472656,1.8857117944861437,25.790000915527344,0.08267405442326425
4982,2020-04-22,26.649999618530273,26.670000076293945,25.85000038146973,26.25,9736700.0,0.054192994251320625,2.727266816075445,-0.6349208752017136,77.74087466433927,71.35527416223943,-1.4285427935229968,-3.0222320061160204,-3.7276435342819028,-1.879719999915899,9.62797052309499,1.389999389648434,2.7380829137372302,2.5994995117187507,-0.5727251130140374,5.771724136451539,1.0133871993523584,4.185611824085143,-1.7899990081787145,98.89500200745869,24.61469127536688,1.5861123123663936,4,-1.375,-5.089999198913574,-4.890000343322754,-3.359999656677246,5.969999313354499,2,0.08667915568509788,1.3738339747623451,25.28000068664551,-1.3600051117040761,26.229999542236328,-1.0224767742142877,25.959999084472656,0.08667915568509788
4983,2020-04-23,26.420000076293945,26.989999771118164,26.21999931335449,26.5,9032300.0,-0.008630376942910134,-2.208325551639289,-0.2,72.8484981876712,71.12854198685537,-1.0450747121446717,-2.5429960659092856,-3.5400989444492836,-1.6706202079189154,10.515952015055264,0.7700004577636754,2.65746145237355,2.128499984741211,-0.9917987334127005,5.248798702895122,0.5683506256642552,3.6886493438181667,-1.5599994659423864,73.23944040339101,-2.8037586840379873,1.5601493590769555,4,-0.9000005722045898,-4.699999809265137,-4.930000305175781,-3.399999618530277,6.559999465942383,3,0.10143831557292415,2.727266816075445,26.649999618530273,1.3738339747623451,25.28000068664551,-1.3600051117040761,26.229999542236328,0.10143831557292415
4984,2020-04-24,27.1299991607666,27.20000076293945,26.1299991607666,26.46999931335449,8053800.0,0.026873545890324202,1.674993801140605,-8.250005960470206,76.887877746316,71.36556326614932,-1.4620355524541289,-3.10088203046336,-4.284533285902413,-2.3926528034071097,11.563944302905863,1.070001602172848,2.500746514903607,2.640999126434327,-0.6768560803549768,5.958854333223631,0.982071523039675,4.299926729828979,-2.184798583984378,97.00847873469449,16.914541400302753,1.6589276033946516,4,-1.1249990463256836,-5.084999084472656,-6.287498950958252,-4.474998474121094,7.480001449584954,4,0.11057869859201386,-2.208325551639289,26.420000076293945,2.727266816075445,26.649999618530273,1.3738339747623451,25.28000068664551,0.11057869859201386
4985,2020-04-27,27.43000030517578,28.059999465942386,27.170000076293945,27.54999923706055,10696000.0,0.011057912041627205,-1.7812507450587813,-0.18181660549663764,73.52556648024809,71.79421075865245,-1.4575531050498398,-3.162955107514456,-4.607811761321621,-2.694123508180823,12.823962768687549,0.9300003051757848,2.336118517303138,2.687000274658203,-0.7180306221705415,6.092031171486948,0.9844848262438326,4.389515723072574,-2.349511717224125,80.31251918525183,1.9498107235207982,1.7025154484143716,4,-0.9950008392333949,-4.4900007247924805,-6.875,-4.774999618530273,8.529998779296875,0,0.10827558440799878,1.674993801140605,27.1299991607666,-2.208325551639289,26.420000076293945,2.727266816075445,26.649999618530273,0.10827558440799878
4986,2020-04-28,26.8799991607666,27.95000076293945,26.81999969482422,27.93000030517578,10343200.0,-0.0200510805063826,1.0733925368563875,8.750087420923542,68.4662525573691,71.75900957281414,-0.7776996078037932,-2.4071588179787113,-4.0847351944953445,-2.138426432648078,14.036101435142356,1.1300010681152308,2.21624654815777,1.9279992103576653,-1.4621387509639305,5.318137171679261,0.2329302296968656,3.623068191018465,-1.5611497025756869,46.606298913587416,-30.74537194046068,1.6950689806607988,4,-0.4199991226196289,-3.939999580383301,-6.399999141693115,-4.224998474121094,9.010000228881836,1,0.14211315927972312,-1.7812507450587813,27.43000030517578,1.674993801140605,27.1299991607666,-2.208325551639289,26.420000076293945,0.14211315927972312
4987,2020-04-29,27.75,27.959999084472656,27.209999084472656,27.29999923706055,9784600.0,0.0323661036605698,-1.3809483442425416,-0.4285716880743577,68.46625993722836,72.1069384709355,-1.3858410973789113,-3.029224742586514,-4.961467740509246,-2.9778152413410766,15.590026226538212,1.0799999237060547,2.112929051369637,2.542000007629394,-0.8829337778387192,5.966933793097507,0.8295331148953373,4.25446690036345,-2.211858541188967,83.93785404535718,8.785803520657808,1.7124668927340558,4,-1.2899999618530273,-3.655000686645508,-7.347499847412109,-5.094999313354492,8.139999389648438,2,0.07999997525601765,1.0733925368563875,26.8799991607666,-1.7812507450587813,27.43000030517578,1.674993801140605,27.1299991607666,0.07999997525601765
4988,2020-04-30,26.739999771118164,27.63999938964844,26.729999542236328,27.6299991607666,7945800.0,-0.036396404644390534,-1.0000000000000078,-1.9777730682829808,64.1379245330175,71.1229721751876,-0.25357848796952354,-1.704969558141709,-3.9836141703536967,-1.935260755661922,16.624634156132284,1.0200004577636719,2.031599654164868,1.276999759674073,-1.7677267993733388,4.321726318721485,-0.2453635198496329,2.799363039197779,-1.0001096717366238,31.606244243365726,-42.63437044195075,1.5223632795237059,4,-0.2799997329711914,-2.064999580383301,-6.549999713897705,-4.084999084472656,8.210000991821282,3,0.21989525845537172,-1.3809483442425416,27.75,1.0733925368563875,26.8799991607666,-1.7812507450587813,27.43000030517578,0.21989525845537172
4989,2020-05-01,25.43000030517578,26.3700008392334,25.13999938964844,26.059999465942386,11143200.0,-0.04899025718606442,-1.0330585807761545,0.7078647110257725,54.70347654244132,69.12162917745107,1.0877197945851478,-0.1855331047838149,-2.719067434621607,-0.6114904547811548,17.346550578065344,1.600000381469723,1.9574537735526043,-0.17199974060058665,-2.914872100629264,2.5708726194280906,-1.5434359206149253,1.199436439413752,2.629999160766605,9.931537943499249,-62.571015697931784,1.371436180014339,5,1.0299997329711914,-0.755000114440918,-4.980000019073486,-2.7749996185302734,9.739997863769524,4,0.29689339938874837,-1.0000000000000078,26.739999771118164,-1.3809483442425416,27.75,1.0733925368563875,26.8799991607666,0.29689339938874837
4990,2020-05-04,25.70000076293945,25.71999931335449,25.03000068664551,25.06999969482422,6958500.0,0.010617398919523957,1.0597030221594668,-1.0000030275415341,50.94130710612986,67.52422641719562,0.8209661588585071,-0.2086921860735238,-3.009753822644729,-0.8556315933015703,18.109454097316572,0.6899986267089773,1.901692781271496,-0.06549930572510121,-2.366496039760591,2.2354974283103886,-1.2159976727428479,1.0849990612926455,2.301598701477058,22.86690930584819,-45.2051119430265,1.1504983670177455,5,0.8449993133544993,-1.0250005722045863,-5.215000629425045,-3.0450000762939418,9.360000610351566,0,0.3466925907745779,-1.0330585807761545,25.43000030517578,-1.0000000000000078,26.739999771118164,-1.3809483442425416,27.75,0.3466925907745779
4991,2020-05-05,26.270000457763672,26.54999923706055,25.989999771118164,26.239999771118164,7724900.0,0.022178975793891276,-1.113202794082202,0.04762005679650771,56.0737577149879,65.11676897837881,0.45389844210601993,-0.6190469654581321,-3.546852717176275,-1.3987496609069403,19.074921274457203,0.8499984741211009,1.7843806439718257,0.38300037384033203,-1.739610183658769,2.505610931339433,-0.6783049049092185,1.4443056525898825,1.6127350555419966,42.320834442699045,-24.440455717734785,1.0613052787495498,5,0.274999618530277,-1.5950002670288086,-5.785000324249268,-3.614999771118164,7.049999237060547,1,0.3688617608624847,1.0597030221594668,25.70000076293945,-1.0330585807761545,25.43000030517578,-1.0000000000000078,26.739999771118164,0.3688617608624847
4992,2020-05-06,26.60000038146973,27.18000030517578,26.56999969482422,26.690000534057614,7844100.0,0.012561854509162362,-7.133258735567876,-2.999936423167161,54.545452599378585,63.08309724634629,0.1296995616196739,-0.7737037436420913,-3.8294451310905693,-1.717239986033352,19.836654316641155,0.9099998474121094,1.6573880819141245,0.5765003204345724,-1.341198278106603,2.494198918975748,-0.38234897883601704,1.535349619705162,1.1686257387695314,60.15327490461425,-2.791762706430177,0.9588492992705879,5,-0.05500030517578125,-1.9250001907348668,-6.115000247955326,-3.9449996948242223,7.129999160766598,2,0.3492480780056819,-1.113202794082202,26.270000457763672,1.0597030221594668,25.70000076293945,-1.0330585807761545,25.43000030517578,0.3492480780056819
4993,2020-05-07,26.440000534057614,27.01000022888184,26.239999771118164,26.899999618530273,7495900.0,-0.006015031771336998,1.2647062123438928,5.1110922731323045,52.696637472801505,60.39518166040024,0.32724850556853724,-0.5057437121343753,-3.613570580793766,-1.5601161356809357,20.4704018160621,0.7700004577636754,1.6550523732315163,0.3315004348754833,-1.4952048025243165,2.158205672275283,-0.5818521838244166,1.2448530535753832,1.2190805688378994,65.58139988768798,3.9774438440191915,0.9133526186999,5,0.10499954223633523,-1.7650003433227504,-5.760000705718991,-3.784999847412106,7.949998855590831,3,0.3574129600874323,-7.133258735567876,26.60000038146973,-1.113202794082202,26.270000457763672,1.0597030221594668,25.70000076293945,0.3574129600874323
4994,2020-05-08,26.85000038146973,27.0,26.40999984741211,26.40999984741211,9201400.0,0.015506801782548818,-1.6818156202993666,-0.9565248038744136,53.429208557835416,58.16225300235438,-0.141529350687847,-0.7518830425737058,-3.903428794477829,-1.9720740945531325,20.87545419478467,0.5900001525878906,1.41383246400801,0.6130002975463889,-1.0238268489749842,2.249827444067762,-0.2054132757142959,1.4314138708070736,0.7039175047757844,84.65116361594345,24.138398505613516,0.8184135732606861,5,-0.3550004959106481,-2.175000190734867,-5.937500476837162,-4.194999694824222,7.890001296997074,4,0.30167598757502634,1.2647062123438928,26.440000534057614,-7.133258735567876,26.60000038146973,-1.113202794082202,26.270000457763672,0.30167598757502634
4995,2020-05-11,26.34000015258789,26.739999771118164,26.170000076293945,26.540000915527344,9062000.0,-0.01899442166242249,-1.1111064016162986,-0.45454663678490403,56.162787319325815,56.795201309238465,0.22081547501304044,-0.1030370803862688,-3.300914559681864,-1.4703705997849426,21.22830266698052,0.6800003051757848,1.247052110557366,0.011500072479247336,-1.4091632484894347,1.4321633934479294,-0.6988315880050919,0.7218317329635866,1.1129610456736252,29.411783562508916,-34.00553911643358,0.7103316604843408,5,0.1549997329711914,-1.2350006103515625,-5.427500247955322,-3.9449996948242188,8.639999389648438,0,0.3352315096888818,-1.6818156202993666,26.85000038146973,1.2647062123438928,26.440000534057614,-7.133258735567876,26.60000038146973,0.3352315096888818
4996,2020-05-12,26.04999923706055,26.84000015258789,26.01000022888184,26.649999618530273,9157700.0,-0.01100990561303572,-1.4411819979524154,2.999990463293198,46.01063701619753,54.30013209579061,0.4254388900008692,0.2402352550015614,-2.94113905883059,-1.1878822482717908,20.90232175041951,0.8299999237060511,0.9516106056192442,-0.3045007705688434,-1.6820112483922607,1.073009707254574,-0.9932560094805503,0.3842544683428635,1.3060435407363258,3.418718424823581,-53.21781772400967,0.6887552389117083,5,0.2850008010864258,-0.5449991226196325,-4.559999465942386,-3.6549987792968786,8.440002441406254,1,0.34587341267220495,-1.1111064016162986,26.34000015258789,-1.6818156202993666,26.85000038146973,1.2647062123438928,26.440000534057614,0.34587341267220495
4997,2020-05-13,25.78000068664551,26.420000076293945,25.40999984741211,26.25,8089500.0,-0.010364627958641903,1.4938293698916578,0.7833316908952758,45.767200572810026,52.25894054465644,0.432039280801952,0.5901069914105079,-2.5817877060319425,-0.9240087925189719,20.407370910674185,1.010000228881836,0.6782487152252514,-0.6059993743896435,-1.8934019016038128,0.6814031528245259,-1.2497006379967281,0.03770188921744122,1.4830004075053118,23.12504693864674,-30.113763698431818,0.6437012636070853,5,0.32499980926513317,0.019999504089351916,-3.8975005149841344,-3.3850002288818395,8.199998855590817,2,0.29247474039380283,-1.4411819979524154,26.04999923706055,-1.1111064016162986,26.34000015258789,-1.6818156202993666,26.85000038146973,0.29247474039380283
4998,2020-05-14,26.28000068664551,26.34000015258789,24.979999542236328,25.479999542236328,7684800.0,0.019394879235166584,1.9565228208025376,-1.702132581214638,44.21769925558935,51.09385417945066,-0.15653490549426508,0.13565379944427391,-3.0263695464733864,-1.43479314367978,19.5827904047521,1.3600006103515625,0.4789506207885985,-0.1304993629455531,-1.3884585218305787,1.1274597959394725,-0.7594789423880677,0.4984802164969615,0.8936803912050983,64.35647771329741,15.966266423563496,0.6289795794425133,5,-0.20000076293945668,-0.3200006484985387,-4.222500324249271,-3.8850002288818395,8.429998397827145,3,0.28348548938115603,1.4938293698916578,25.78000068664551,-1.4411819979524154,26.04999923706055,-1.1111064016162986,26.34000015258789,0.28348548938115603
4999,2020-05-15,26.34000015258789,26.420000076293945,25.440000534057614,25.6299991607666,5851900.0,0.002283084641351296,1.2528703376880845,0.8874999701977163,42.33473938806039,50.13756887744294,-0.08255788912503803,0.11128856337336757,-3.104547791712342,-1.5039005058570893,18.3243630778085,0.9799995422363317,0.19969098479457514,-0.08949995040893555,-1.330169548147385,1.1511696473295139,-0.709834749278162,0.5308348484602909,0.7020600331258606,73.11828839101865,27.577739153155463,0.6203347988692249,5,-0.26000022888183594,-0.37000083923339844,-4.25,-4.814999580383301,8.020000457763665,4,0.3056187999402744,1.9565228208025376,26.28000068664551,1.4938293698916578,25.78000068664551,-1.4411819979524154,26.04999923706055,0.3056187999402744
5000,2020-05-18,27.57999992370605,27.76000022888184,26.79999923706055,26.79999923706055,8690000.0,0.047076680483478794,-1.461538837741039,1.0985909817458832,54.48718481672088,49.96128299985771,-1.1486252636782162,-1.0776379284124076,-4.321612384855602,-2.754512375123344,17.537946495468788,1.4200000762939489,0.04618803896580914,1.08299980163574,-0.2550438844801235,2.4210434877516036,0.4139779585778065,1.7520216446936736,-2.600000381469723,93.52517047781791,46.13166733116921,0.669021843057932,5,-1.210000038146969,-1.5250005722045827,-5.372499465942379,-6.054999351501461,6.050001144409183,0,0.25960847623521777,1.2528703376880845,26.34000015258789,1.9565228208025376,26.28000068664551,1.4938293698916578,25.78000068664551,0.25960847623521777
5001,2020-05-19,27.3700008392334,28.32999992370605,27.35000038146973,27.75,7419500.0,-0.007614180023697181,-3.6666636391297494,-0.4871779823692717,47.33894051287394,49.160559434690526,-0.8562229501515901,-0.7410258339539624,-4.0303605169206556,-2.557252604600883,17.339178477871055,0.979999542236321,0.08277488603030037,0.76850070953369,-0.49364882683470057,2.0306502459020805,0.1374259413494947,1.3995754777178853,-2.3344012832641603,71.3433141744456,27.392128210939887,0.6310747681841948,5,-0.715001106262207,-0.8000011444091797,-5.289999961853027,-6.050000190734863,6.499998092651374,1,0.27804159553018404,-1.461538837741039,27.57999992370605,1.2528703376880845,26.34000015258789,1.9565228208025376,26.28000068664551,0.27804159553018404
5002,2020-05-20,28.959999084472656,29.170000076293945,27.93000030517578,28.020000457763672,12493300.0,0.05809273644449742,-1.2142874172771891,-2.473686059760376,64.37824227838362,50.458515524199655,-2.320249293418314,-2.2652309902322223,-5.550870338301024,-4.156941267161542,17.017833627774838,1.7999992370605469,0.19674934561776425,2.2429989814758287,0.5975771260906413,3.888420836861016,1.420288053783235,3.0657099091684223,-3.792623513793945,94.98804379344737,47.43153188227,0.8227109276925944,5,-1.8849992752075195,-1.9699993133544922,-6.6749982833862305,-7.709999084472656,4.270000457763672,2,0.1909531342823536,-3.6666636391297494,27.3700008392334,-1.461538837741039,27.57999992370605,1.2528703376880845,26.34000015258789,0.1909531342823536
5003,2020-05-21,29.10000038146973,29.520000457763672,28.81999969482422,28.81999969482422,11254900.0,0.004834299082286053,-3.999993188057302,0.2978735060771501,78.01527917916998,53.190301148792386,-2.283370035745701,-2.3127338950183365,-5.57963821494155,-4.302085147759609,16.57953343018414,0.7000007629394531,0.22538333847175807,2.249000263214114,0.2973977707989839,4.2006027556292445,1.2731990170065508,3.2248015094216775,-3.6924673404541046,89.70588029049678,35.84551731394072,0.9758012462075648,5,-1.8500003814697301,-1.909999847412113,-6.814999580383304,-7.85000038146973,4.4600009918212855,3,0.16769756346374765,-1.2142874172771891,28.959999084472656,-3.6666636391297494,27.3700008392334,-1.461538837741039,27.57999992370605,0.16769756346374765
5004,2020-05-22,30.1299991607666,30.190000534057614,28.88999938964844,29.229999542236328,9105500.0,0.03539514659088305,1.5490159412837212,3.2142764695062978,80.30096465975723,55.87232085328477,-3.128127947913651,-3.2743332042240603,-6.4051585746219715,-5.326818513921829,16.13657033861582,1.3000011444091726,0.2840331391587547,3.128999042510987,0.6874478692662649,5.570550215755709,1.9082234558886277,4.349774629133346,-4.3934687264111325,98.23004866269041,38.778306593662066,1.2207755866223606,5,-2.544999122619629,-2.6049985885620153,-7.544998645782471,-8.879999160766602,4.930002212524414,4,0.15200796718474008,-3.999993188057302,29.10000038146973,-1.2142874172771891,28.959999084472656,-3.6666636391297494,27.3700008392334,0.15200796718474008
5005,2020-05-26,30.399999618530273,32.0,30.290000915527344,31.920000076293945,14322700.0,0.008961183713381837,1.0357128260089645,-1.688890113360135,79.45792634365431,59.5886863341133,-3.086199634933994,-3.489319465754633,-6.50265758489703,-5.5923251297639744,15.52571739252368,1.8700008392333984,0.39584227638189873,3.2504995346069343,0.3761600948346917,6.124838974379177,1.813329814720813,4.687669254493056,-4.218122174204591,65.5913868230501,3.8085920061647087,1.437169719886122,5,-1.9099998474121094,-1.9699993133544922,-7.249999046325684,-8.874999046325684,3.9699993133544993,1,0.13026319215502458,1.5490159412837212,30.1299991607666,-3.999993188057302,29.10000038146973,-1.2142874172771891,28.959999084472656,0.13026319215502458
5006,2020-05-27,30.70000076293945,30.93000030517578,29.25,30.53000068664551,13027900.0,0.009868458821503001,4.333341406777454,-0.11184212177413018,79.36964019140163,63.322290736179035,-2.969507482675997,-3.676982902074794,-6.525111326490428,-5.899135374941007,14.879402819642351,1.6800003051757812,0.4912989229999134,3.3595005989074664,0.08126349295604385,6.637737704858889,1.7203820459317534,4.9986191518831795,-3.8199486119328476,68.05898440941537,5.819318106061843,1.639118552975712,5,-2.2100009918212855,-2.2700004577636683,-7.392499923706051,-9.164999961853024,4.319999694824222,2,0.09543974698244417,1.0357128260089645,30.399999618530273,1.5490159412837212,30.1299991607666,-3.999993188057302,29.10000038146973,0.09543974698244417
5007,2020-05-28,29.96999931335449,31.07999992370605,29.690000534057614,30.53000068664551,16462000.0,-0.02377854825548431,-1.4821441343864474,-3.2941242468783,73.37747772191311,66.56226612132612,-1.7686424118771775,-2.921946824956347,-5.555139680837467,-5.1689204153020505,14.218193637612414,1.3899993896484375,0.5968012140369545,2.5184991836547823,-0.9622036732720893,5.999202040581654,0.7781477551913447,4.25885061211822,-2.475553420468678,36.163506546163724,-24.593735254679608,1.7403514284634363,5,-1.24999904632568,-1.4799995422363246,-6.5824985504150355,-8.434998512268063,6.190000534057621,3,0.13013012038316818,4.333341406777454,30.70000076293945,1.0357128260089645,30.399999618530273,1.5490159412837212,30.1299991607666,0.13013012038316818
5008,2020-05-29,32.61999893188477,32.959999084472656,31.46999931335449,32.56999969482422,22872100.0,0.08842174438587524,3.0821937135839983,-0.08928413294188525,79.46884134306194,70.68827744965962,-3.827208764628871,-5.384933423588372,-7.8788146843142925,-7.787487264097706,14.274693076612849,2.9899997711181676,0.9181658867641183,4.874498844146736,0.7189428575836772,9.030054830709794,2.7967208508652064,6.952276837428265,-4.58488654614526,91.64618727071996,32.51052233896527,2.0777779932815283,5,-2.739999771118171,-3.6499996185302805,-9.202498912811286,-11.059998512268074,2.8199996948242116,4,0.0187002032595196,-1.4821441343864474,29.96999931335449,4.333341406777454,30.70000076293945,1.0357128260089645,30.399999618530273,0.0187002032595196
5009,2020-06-01,32.97999954223633,33.15999984741211,31.95000076293945,32.34999847412109,12065200.0,0.011036193198635136,1.444438450541963,12.600213626304905,84.43983303971248,74.01634947443647,-3.516020984924154,-5.428634479127929,-7.952837633878616,-8.122743876940206,15.713292881850565,1.2099990844726598,1.3118235209970877,4.856999492645265,0.24090893278263792,9.473090052507892,2.5489542127139515,7.165044772576579,-4.255403018674176,95.39641145267775,31.158297793930245,2.3080452799313136,6,-2.72499942779541,-3.9099998474121094,-9.359999656677246,-11.25999927520752,4.600002288818359,0,0.017586471773958,3.0821937135839983,32.61999893188477,-1.4821441343864474,29.96999931335449,4.333341406777454,30.70000076293945,0.017586471773958
5010,2020-06-02,34.610000610351555,34.669998168945305,32.90999984741211,33.009998321533196,16181400.0,0.04942392634141002,1.046512762621225,2.5396818668975376,88.97997144883112,78.64313068954283,-4.519187883045365,-6.70042965041975,-9.266543597476346,-9.715077922977233,17.50285987315162,1.759998321533196,1.7680047951149973,6.0415005683898855,0.7409497898942803,11.342051346885487,3.391225179142083,8.691775957637688,-5.175739554973411,98.8930336003153,25.847916476737424,2.650275389247801,6,-3.310001373291012,-4.785001754760739,-10.585000514984124,-12.784999847412102,3.5099983215332173,1,0.013002044351448694,1.444438450541963,32.97999954223633,3.0821937135839983,32.61999893188477,-1.4821441343864474,29.96999931335449,0.013002044351448694
5011,2020-06-03,35.959999084472656,36.88000106811523,35.22999954223633,35.25,21611600.0,0.03900602283483723,-3.400004069010398,0.4437487930076699,92.20563370079584,81.73506306981083,-5.054040907494354,-7.681068358984099,-10.287387512132394,-11.019975172413076,19.052342178073527,2.270000457763672,2.322544681838661,6.906999111175537,0.7835053161216763,13.030492906229398,3.8452522136486067,9.968746008702468,-5.583305348652424,87.20442398738771,7.520695033804401,3.0617468975269295,6,-3.1099987030029297,-5.0299987792968786,-11.272499561309814,-13.704998970031738,2.3500022888183594,2,-0.04421580069712616,1.046512762621225,34.610000610351555,1.444438450541963,32.97999954223633,3.0821937135839983,32.61999893188477,-0.04421580069712616
5012,2020-06-04,35.88999938964844,36.91999816894531,35.33000183105469,35.70000076293945,10832300.0,-0.0019465989045156507,-2.4193598667722207,0.26760404465887966,91.31556060391617,83.21287211700488,-4.35569032987371,-7.251171322080431,-9.9757502268127,-10.911210274571317,20.296827491412976,1.589996337890625,2.726376033528936,6.372499465942383,-0.34783475458225865,13.092833686467024,3.0123323556800656,9.732666576204704,-4.212644187369207,81.10093586092661,-0.5000410596257012,3.36016711026232,6,-2.9850006103515625,-4.940000534057617,-11.1899995803833,-13.63499927520752,0.779998779296875,3,-0.02424070623238006,-3.400004069010398,35.959999084472656,1.046512762621225,34.610000610351555,1.444438450541963,32.97999954223633,-0.02424070623238006
5013,2020-06-05,35.88999938964844,36.7400016784668,35.7599983215332,36.34000015258789,9852800.0,0.0,-1.7605615641269483,-2.368442186841207,91.27052501709528,84.43171215670911,-3.678023144744266,-6.858542298565208,-9.720748725789065,-10.888338018562386,21.886058885439045,0.9800033569335938,3.2666338434463285,5.89999952316284,-1.2258815518230435,13.025880598148724,2.3370589856698984,9.462940060655782,-3.164115594035991,79.27566766831306,-3.2579315259981456,3.562940537492942,6,-2.8050003051757812,-4.940000534057617,-10.612499713897705,-13.63499927520752,1.3400001525878906,4,0.007522999786997664,-2.4193598667722207,35.88999938964844,-3.400004069010398,35.959999084472656,1.046512762621225,34.610000610351555,0.007522999786997664
5014,2020-06-08,34.950000762939446,35.790000915527344,34.830001831054695,35.34000015258789,12326500.0,-0.026191101774721948,-2.0476294277929616,0.866663840969795,82.69743472576569,84.79165753249924,-2.21537573899338,-5.565967871398421,-8.58234979855363,-9.930541303199512,23.265761809247124,1.059997558593743,3.552945345638051,4.555000877380365,-2.7382241260902376,11.848225880850965,0.9083883756450675,8.201613379115663,-1.3852940926604234,50.87286208008567,-29.019939209112152,3.6466125017352997,6,-1.8650016784667898,-4.000001907348626,-9.382500648498528,-12.695000648498528,2.099998474121101,0,0.01401996718378129,-1.7605615641269483,35.88999938964844,-2.4193598667722207,35.88999938964844,-3.400004069010398,35.959999084472656,0.01401996718378129
5015,2020-06-09,35.169998168945305,35.61999893188477,34.25,34.360000610351555,9777100.0,0.006294632366335762,-1.6601952534740216,-2.07692006729524,84.57446583655263,85.36997149307157,-1.8859171220248783,-5.365624047059775,-8.5705424584934,-10.118666594547644,24.75867620325605,1.3699989318847727,3.7827187178743955,4.333498382568351,-2.9951334929403757,11.662130258077077,0.6691824448139911,7.997814320322714,-0.9342331989330219,34.45688389025068,-44.59578544836975,3.664315937754363,6,-1.8649988174438406,-4.219999313354485,-9.602498054504387,-12.914998054504387,1.4200019836425852,1,0.06852441818542343,-2.0476294277929616,34.950000762939446,-1.7605615641269483,35.88999938964844,-2.4193598667722207,35.88999938964844,0.06852441818542343
5016,2020-06-10,35.060001373291016,35.689998626708984,35.02000045776367,35.47999954223633,7960700.0,-0.0031275746767429613,-1.67999267578125,-0.5185178208122975,81.12247519472481,86.23052676782842,-1.2207937987061541,-4.791682859283398,-8.236523062119119,-10.001543486742339,26.484941322664802,0.6699981689453125,3.9195414969775655,3.7730014801025398,-3.423275126781661,10.969278086986744,0.1748631766604376,7.371139783544642,-0.8100013732910156,30.33715089066813,-44.7706801539979,3.598138303442102,6,-0.8650026321411133,-4.110002517700195,-9.450001239776611,-12.805001258850098,1.4599990844726562,2,0.08727887731701256,-1.6601952534740216,35.169998168945305,-2.0476294277929616,34.950000762939446,-1.7605615641269483,35.88999938964844,0.08727887731701256
5017,2020-06-11,33.31999969482422,34.509998321533196,33.240001678466804,33.97999954223633,9151500.0,-0.04962925300374754,-2.0975683508794973,1.5714350590372388,68.5087757310209,85.01274169982388,1.1671132121475338,-2.5906650638667266,-6.285842187597524,-8.26829328531067,28.334240313017407,1.8199996948242116,4.040016492718092,1.655999851226806,-5.102213155239603,8.414212857693215,-1.7231066520064005,5.035106354460009,3.5999984741210938,2.2856576102118553,-68.04368880006383,3.379106503233204,6,1.114999771118164,-2.3700008392333984,-7.7099995613098145,-11.0649995803833,3.5600013732910085,3,0.1497599557073801,-1.67999267578125,35.060001373291016,-1.6601952534740216,35.169998168945305,-2.0476294277929616,34.950000762939446,0.1497599557073801
5018,2020-06-12,33.72999954223633,34.59999847412109,33.110000610351555,34.47999954223633,7836200.0,0.012304917502018897,2.0101031897103567,1.1363638990838945,66.6975947406704,83.0413818888192,1.0405502717082342,-2.5443631713217165,-6.444139321762584,-8.667081224536243,30.318329331288417,1.4899978637695312,4.175350624526175,1.6934997558593778,-4.621972275154569,8.008971786873325,-1.464236259647592,4.851235771366351,3.1163986968994166,23.134285868825874,-41.86201980787632,3.1577360155069734,6,1.1849994659423828,-2.780000686645508,-8.119999408721924,-11.47499942779541,2.5900001525878906,4,0.08716272358757515,-2.0975683508794973,33.31999969482422,-1.67999267578125,35.060001373291016,-1.6601952534740216,35.169998168945305,0.08716272358757515
5019,2020-06-15,34.389999389648445,34.47999954223633,32.669998168945305,33.0,7885300.0,0.01956714664599013,1.3057346816792537,-1.8533325195312595,67.86034514996257,80.69475674450047,0.6722910451717254,-2.709260366456814,-6.872137943034716,-9.316228608804543,32.36557510181478,1.8100013732910227,4.450069305374722,1.9509996414184627,-3.8401617919161026,7.742161074753032,-0.94458107524882,4.846580358085745,2.3069429443359297,56.953674171851155,-7.638234412175059,2.895580716667284,6,0.4049987792968679,-3.4400005340576243,-8.77999925613404,-12.134999275207527,1.6199989318847585,0,0.08258215187531337,2.0101031897103567,33.72999954223633,-2.0975683508794973,33.31999969482422,-1.67999267578125,35.060001373291016,0.08258215187531337
5020,2020-06-16,34.740001678466804,35.790000915527344,34.02000045776367,35.7599983215332,8473400.0,0.01017744387991204,2.2777730682829653,-0.7338108567978395,68.00357330459279,78.00563892270013,0.3829387932362067,-2.6302017096303274,-6.974196265326174,-9.65706512393368,33.84447602813397,1.7700004577636719,4.422987254637711,1.9430018424987878,-3.4553373832025827,7.341341068200158,-0.7561677703518939,4.642171455349473,1.7153240056152228,66.34620792527143,2.1022762849793395,2.699169612850685,6,0.05499649047850852,-3.7900028228759837,-9.155001640319831,-12.485001564025886,0.5900001525878835,1,0.06649388160581382,1.3057346816792537,34.389999389648445,2.0101031897103567,33.72999954223633,-2.0975683508794973,33.31999969482422,0.06649388160581382
5021,2020-06-17,34.97999954223633,35.470001220703125,34.81999969482422,34.919998168945305,5785200.0,0.0069084010412781005,-4.000044016021832,-0.05882506937536734,73.34577406491425,76.00899597392214,-0.011947472664168401,-2.393564942604293,-7.003804762777733,-9.875071893969999,35.01321709471289,0.729999542236321,4.332352665955305,1.802499771118164,-3.028156302310265,6.633155844546593,-0.6128282655960504,4.2178278078323785,1.2482064909374984,74.03844037706789,5.984651594982026,2.4153280367142136,6,-0.27499961853027344,-4.030000686645508,-9.179999828338623,-12.72499942779541,0.010002136230475855,2,0.04602631879418917,2.2777730682829653,34.740001678466804,1.3057346816792537,34.389999389648445,2.0101031897103567,33.72999954223633,0.04602631879418917
5022,2020-06-18,34.490001678466804,35.20000076293945,34.310001373291016,35.20000076293945,6677300.0,-0.014007943687302848,1.507043766991543,-11.833047237585104,60.91017781758164,72.63562406286506,0.28896401851238096,-1.547365232800722,-6.305740737473659,-9.342716319981285,35.57849114917967,0.8899993896484375,3.9878666151392856,1.0360017776489343,-3.3947207190783715,5.466724274376244,-1.1793594707147221,3.2513630260125908,1.5247118828533104,58.33339446624885,-6.457852630681401,2.2153612483636547,6,-0.26000213623047586,-3.5400028228759837,-8.570001602172859,-12.235001564025886,1.0900001525878835,3,0.05885760163833975,-4.000044016021832,34.97999954223633,2.2777730682829653,34.740001678466804,1.3057346816792537,34.389999389648445,0.05885760163833975
5023,2020-06-19,33.97999954223633,34.950000762939446,33.919998168945305,34.93000030517578,11803400.0,-0.014786955970166993,1.080809793351679,1.3380309689343683,55.73394916824665,69.63968122314073,0.5582459343919197,-0.6883105237896601,-5.617355792489093,-8.800236961027657,35.86361744891961,1.0300025939941406,3.407432360519657,0.2819996833801284,-3.6483767006884804,4.212376067448737,-1.683188508654176,2.2471878754144328,1.8340310955412988,41.987186540977525,-18.150622248389148,1.9651881920343046,6,0.25,-3.030000686645508,-8.027499198913574,-11.72499942779541,1.0,4,0.08534436624327402,1.507043766991543,34.490001678466804,-4.000044016021832,34.97999954223633,2.2777730682829653,34.740001678466804,0.08534436624327402
5024,2020-06-22,34.709999084472656,34.889999389648445,33.77000045776367,34.130001068115234,8879700.0,0.02148321224457206,1.3829799322281309,-0.6105237374366058,50.63937708174392,65.86911580593977,-0.23398396485949036,-1.1147487672473062,-6.1419825862290836,-9.473385392874402,35.74439050822905,1.1199989318847727,2.853867978129678,0.7829992294311552,-2.7894692215549597,4.35546768041727,-1.0032349960619058,2.569233454924216,0.9153896051750294,46.53457493517848,-8.341530937105134,1.786234225493058,6,-0.4799995422363281,-3.5299997329711914,-8.689999103546143,-12.454998970031738,0.40000152587889914,0,0.04638434609097386,1.080809793351679,33.97999954223633,1.507043766991543,34.490001678466804,-4.000044016021832,34.97999954223633,0.04638434609097386
5025,2020-06-23,34.360000610351555,35.220001220703125,34.34000015258789,35.220001220703125,5971000.0,-0.010083505714572949,1.046512659463104,-1.4827647441842233,38.26979226096582,61.10770659107766,-0.012255514781550403,-0.47733900225155423,-5.59385874237428,-9.06336338096736,34.82189620426938,0.8800010681152344,2.264085004710985,0.23500070571898846,-2.9301283779086162,3.400129789346593,-1.347563836094814,1.8175652475327908,1.0880646480539866,34.70587575312146,-15.416629275301801,1.5825645418138026,6,-0.13000106811522727,-2.5000019073486257,-8.335000991821282,-12.105000495910637,1.579998016357429,1,0.04802088713248032,1.3829799322281309,34.709999084472656,1.080809793351679,33.97999954223633,1.507043766991543,34.490001678466804,0.04802088713248032
5026,2020-06-24,33.630001068115234,34.529998779296875,33.560001373291016,34.09000015258789,5454200.0,-0.02124562075870262,-2.233332909477004,0.5348822767516501,34.89304301483807,57.372625178168455,0.5515700559810099,0.5095485047094996,-4.703014267212005,-8.26484083563146,34.59634565277207,0.9699974060058594,1.8342703884718645,-0.6414988517761202,-3.381873766167004,2.098876062614764,-2.011686308971562,0.7286886054193218,1.651380164922692,4.216849473410869,-40.252648920703834,1.3701874571954427,6,0.5999984741210938,-1.4950017929077148,-7.417501449584961,-11.375000953674316,2.8400001525878977,2,0.05055012515450774,1.046512659463104,34.360000610351555,1.3829799322281309,34.709999084472656,1.080809793351679,33.97999954223633,0.05055012515450774
5027,2020-06-25,33.86999893188477,33.889999389648445,32.959999084472656,33.560001373291016,4459800.0,0.007136421532768944,4.314310626702822,-0.6739090773390101,36.91707815544325,54.063678890921,0.4445425507767453,0.6078758275524407,-4.763811683375362,-8.43693884741657,34.13224067504105,0.9300003051757884,1.3426955213934662,-0.5965009689330998,-2.464156713914221,1.2711547760480215,-1.5303288414236604,0.33732690355746087,1.3500022888183523,40.265441913693714,0.19048217471186035,0.9338278724905623,6,0.3600006103515554,-1.4449996948242259,-7.257499217987068,-11.479998588562019,3.5,3,0.03306769359026096,-2.233332909477004,33.630001068115234,1.046512659463104,34.360000610351555,1.3829799322281309,34.709999084472656,0.03306769359026096
5028,2020-06-26,33.22999954223633,34.110000610351555,33.049999237060554,33.950000762939446,8854000.0,-0.018895760550082463,1.0384623849172876,-2.3226028745815346,38.40968050070284,50.791382818781024,1.1244010098658919,1.3659511243571316,-3.9689862812274583,-7.740853788374942,32.87551025596143,1.0600013732910014,0.9233980731087001,-1.267000389099124,-3.024355919412521,0.49035514121427326,-2.145678154255826,-0.3883226239424218,1.8370014953613278,11.94691161726132,-25.65666779393502,0.8786777651566995,6,1.1450004577636719,-0.3600006103515625,-6.197499752044678,-10.419999122619629,4.270000457763672,4,0.0707192994640713,4.314310626702822,33.86999893188477,-2.233332909477004,33.630001068115234,1.046512659463104,34.360000610351555,0.0707192994640713
5029,2020-06-29,33.560001373291016,33.790000915527344,32.639999389648445,33.189998626708984,8120000.0,0.009930840674109653,1.771081900909993,-0.5138918323231517,39.30944307915686,47.60314612706592,0.7423483976100158,1.1400821125558025,-4.14261566024852,-8.029526132096748,31.36681228292082,1.1500015258788991,0.7449402051289056,-0.965998649597168,-2.6348636087004778,0.7028663095061418,-1.8004311291488264,-0.13156617004550952,1.3631794921874985,35.65896630648835,-2.245876514708975,0.8344324795516558,6,0.4949989318847656,-0.6550025939941406,-6.340001106262207,-10.575000762939453,4.209999084472656,0,0.04231222022760184,1.0384623849172876,33.22999954223633,4.314310626702822,33.86999893188477,-2.233332909477004,33.630001068115234,0.04231222022760184
5030,2020-06-30,35.060001373291016,35.139999389648445,33.61999893188477,33.61999893188477,8157600.0,0.0446960649171424,-1.1111081676768741,3.8918696001814355,50.0,45.00917123096434,-0.7906291813754365,-0.3420114993578096,-5.474293269399304,-9.477617587000417,29.538898195137975,1.579998016357429,0.6090186595949731,0.5115013122558594,-1.1741814327524622,2.197184057264181,-0.3313400602483014,1.3543426847600202,-2.420001983642571,96.80007934570284,55.54461643321649,0.8428413725041622,6,-1.1300010681152344,-1.9750022888183594,-7.505001068115234,-11.74000072479248,1.5699996948242116,1,0.0014261048232198092,1.771081900909993,33.560001373291016,1.0384623849172876,33.22999954223633,4.314310626702822,33.86999893188477,0.0014261048232198092
5031,2020-07-01,34.36999893188477,35.02000045776367,34.290000915527344,35.0,6006200.0,-0.019680616496834835,1.1790966595876724,-0.4374999999999972,56.67089821833744,44.538140164381645,-0.21931866074842077,0.2348029966447669,-4.589889894579642,-8.71156878525078,26.97727164577192,0.7700004577636719,0.37819598236512775,-0.09900112152099183,-1.648899463896754,1.4508972208547704,-0.8739502927088694,0.6759480496668857,-1.7299995422363281,69.19998168945312,22.0643704329308,0.7749491711878798,7,-0.4399986267089915,-1.2849998474121165,-5.9099988937378,-10.144998550415046,1.7100028991699148,2,0.04567936408539519,-1.1111081676768741,35.060001373291016,1.771081900909993,33.560001373291016,1.0384623849172876,33.22999954223633,0.04567936408539519
5032,2020-07-02,35.02000045776367,35.38999938964844,34.68000030517578,34.830001831054695,6105300.0,0.018911886705818226,-1.8979455200815876,-0.30158461044740087,57.95314931222566,44.784717958157096,-0.8786310924798144,-0.5098593052710498,-5.0780952038741525,-9.283047901886953,24.346440423966175,1.0200004577636648,0.123152897312508,0.5945003509521456,-0.8313434852963582,2.0203441872006493,-0.11842156717210628,1.3074222690763975,-2.33000106811523,86.54549338600849,34.87130859401964,0.7129219181242529,7,-1.0050010681152344,-1.715001106262207,-6.560000419616699,-10.795000076293945,0.3299980163574219,3,0.041404932723751786,1.1790966595876724,34.36999893188477,-1.1111081676768741,35.060001373291016,1.771081900909993,33.560001373291016,0.041404932723751786
5033,2020-07-06,36.15999984741211,36.47000122070313,35.630001068115234,35.81999969482422,9304900.0,0.03255280910185454,-1.3333421636829113,1.7894874214468515,60.30268001351794,45.85841828390977,-1.8739425412322746,-1.7166050301208884,-6.03230088984262,-10.358654323314642,21.789259756529347,1.4500007629394602,-0.19475435071156966,1.7209997177124023,0.23301402495072665,3.208985410474078,0.977006871331568,2.4649925640932366,-3.3620004577636706,91.90597323537946,39.21008771142695,0.7439928463808371,7,-1.604999542236321,-1.965001106262207,-7.554999828338623,-11.934999465942383,-1.470001220703125,0,0.03346236420294835,-1.8979455200815876,35.02000045776367,1.1790966595876724,34.36999893188477,-1.1111081676768741,35.060001373291016,0.03346236420294835
5034,2020-07-07,35.439998626708984,36.33000183105469,35.40999984741211,36.15999984741211,6335300.0,-0.01991153826718428,-1.3589831370554404,-2.117649698751248,53.906233369238,47.595800629273334,-1.1616623875584153,-1.0097843617371751,-5.153930673325078,-9.577473825949486,19.874029402064558,0.9200019836425781,-0.30718986395401515,0.9764986038208008,-0.56218526319158,2.5151824708331816,0.20715667031461038,1.7458405373269912,-2.4216791271972653,63.859587129623065,12.357887466817793,0.7693419335061896,7,-0.884998321533196,-1.0049991607666016,-6.0149993896484375,-10.73499870300293,-0.15999984741210938,1,0.058126451837346105,-1.3333421636829113,36.15999984741211,-1.8979455200815876,35.02000045776367,1.1790966595876724,34.36999893188477,0.058126451837346105
5035,2020-07-08,37.58000183105469,37.599998474121094,35.689998626708984,35.91999816894531,14213500.0,0.060383839934263106,1.24706267783253,-2.305556732929259,61.970539730266594,50.604411375432065,-3.125560379908457,-3.1199396284154233,-7.117104045251029,-11.639081172975704,18.58562037111034,2.1599998474121094,-0.2716898241666357,2.9960016250610337,0.9353991985988586,5.056604051523209,1.9657004118299426,4.026302838292125,-4.354581428271487,99.39587136508638,48.6486976227842,1.0303012132310887,7,-2.460002899169922,-2.460002899169922,-7.917501926422119,-12.775001525878906,-2.8800010681152415,2,0.005055843998176046,-1.3589831370554404,35.439998626708984,-1.3333421636829113,36.15999984741211,-1.8979455200815876,35.02000045776367,0.005055843998176046
5036,2020-07-09,38.11999893188477,38.25,36.97000122070313,37.88999938964844,12380300.0,0.01436926754973844,4.224466917345885,0.13855363544443852,66.63609548558176,53.90652441211412,-3.309725057644272,-3.60369866516195,-7.452619758589471,-12.09514977895276,17.307698393700154,1.279998779296868,-0.2113708326966517,3.3829988479614315,0.788371936944273,5.97762575897859,2.0856853924528522,4.680312303470011,-4.544612283394542,96.35851318688619,44.64714763248709,1.2973134555085801,7,-2.674999237060554,-2.674999237060554,-7.557499885559093,-12.340000152587901,-4.549999237060554,3,-0.0390870384448847,1.24706267783253,37.58000183105469,-1.3589831370554404,35.439998626708984,-1.3333421636829113,36.15999984741211,-0.0390870384448847
5037,2020-07-10,38.310001373291016,38.47999954223633,37.709999084472656,38.43000030517578,6042900.0,0.004984324415794328,6.000086698687382,-0.5217355248536153,70.44381590616497,57.4658727904988,-3.1331656179209233,-3.584472609603793,-7.459764022697726,-12.193997654061935,17.415712149705413,0.7700004577636719,-0.0003738001898057064,3.3235012054443374,0.36801160815203104,6.278990802736644,1.8457564067981878,4.801246004090487,-4.267153389649806,94.4625998096379,39.80599343844949,1.4777447986461518,7,-2.750001907348633,-2.750001907348633,-6.420001029968262,-10.960000991821293,-4.530002593994141,4,-0.05820933078303259,4.224466917345885,38.11999893188477,1.24706267783253,37.58000183105469,-1.3589831370554404,35.439998626708984,-0.05820933078303259
5038,2020-07-13,36.66999816894531,39.400001525878906,36.61999893188477,39.04999923706055,10083200.0,-0.04280874825259284,-1.2419379896234133,19.833518771656546,58.52172949634752,59.60057128129776,-1.0659821193487744,-1.8054870625895916,-5.619629174389814,-10.478157176112305,17.28963391625217,2.7800025939941335,0.288988911791094,1.5364980697631836,-1.4481664607954627,4.52116260032183,0.04416580448386043,3.0288303350425068,-2.094691998272687,31.578892017343,-23.109340026564524,1.4923322652793225,7,-0.15999794006347656,-0.6499977111816406,-4.742499351501465,-9.299999237060547,-3.289997100830078,0,-0.035996721045437274,6.000086698687382,38.310001373291016,4.224466917345885,38.11999893188477,1.24706267783253,37.58000183105469,-0.035996721045437274
5039,2020-07-14,37.22999954223633,37.349998474121094,35.58000183105469,36.09000015258789,6579900.0,0.01527137718172189,1.5652176316764246,-0.4789911252229914,62.254467768769,60.96217881116098,-1.1741184550017891,-2.2575598546930777,-5.926633698451987,-10.957017609473311,17.19761415169859,1.7699966430664062,0.5846770239812287,1.9544994354248075,-1.1490907700323305,5.058089640881946,0.4027043326962385,3.5062945381533765,-1.9792360218348222,43.19366081147206,-13.442962093092625,1.5517951027285675,7,-0.3849983215332031,-1.2099990844726562,-5.21250057220459,-8.705000877380371,-4.119998931884773,1,-0.06822457552398808,-1.2419379896234133,36.66999816894531,6.000086698687382,38.310001373291016,4.224466917345885,38.11999893188477,-0.06822457552398808
5040,2020-07-15,37.04999923706055,37.5,36.13000106811523,36.79999923706055,5919000.0,-0.004834818893069692,1.3826036766998724,0.21929836302552502,65.32255693840091,61.92347422450136,-0.7623171114103187,-1.9980690807581496,-5.499216169802487,-10.6849223126802,16.49547769495309,1.3699989318847727,0.9355832620806837,1.658999252319333,-1.5314000606409977,4.849398565279664,0.06379959583917127,3.254198908799495,-1.4699974060058594,38.48161056131977,-23.761886912758712,1.5951996564801645,7,-0.009998321533203125,-1.029998779296875,-5.032500267028809,-7.944999694824219,-4.259998321533203,2,-0.047773292691276725,1.5652176316764246,37.22999954223633,-1.2419379896234133,36.66999816894531,6.000086698687382,38.310001373291016,-0.047773292691276725
5041,2020-07-16,36.59000015258789,36.63000106811523,35.86000061035156,36.38999938964844,5983300.0,-0.012415630065992667,4.499952316726159,0.8000030517578125,61.95078308475253,62.367655754782135,0.051077138906890696,-1.4875350644376226,-4.810419489420138,-10.111096414168422,15.68245534760187,1.1899986267089844,1.2769222933635973,1.1185001373291001,-2.109262714363588,4.346262989021788,-0.49538128851724395,2.7323815631754442,2.8100013732910156,26.439748749238557,-36.98996693370039,1.613881425846344,7,0.8150005340576172,-0.5699996948242188,-4.462501049041748,-7.4850006103515625,-3.1300010681152344,3,-0.05165344033251584,1.3826036766998724,37.04999923706055,1.5652176316764246,37.22999954223633,-1.2419379896234133,36.66999816894531,-0.05165344033251584
5042,2020-07-17,36.52000045776367,36.9900016784668,36.45000076293945,36.650001525878906,4676000.0,-0.0019130826600793904,-3.0,-0.6500028610120353,65.21737749578304,62.913733252811596,0.3980915387060975,-1.325620463124892,-4.51835680196875,-9.921571550241381,15.297124054795844,0.5400009155273438,1.428138682634163,0.9470005035400391,-2.27847771698886,4.172478724068938,-0.6657386067244104,2.5597396138044886,2.8092010498046847,24.607295858756327,-43.461920738590194,1.6127391102644502,7,0.8850002288818359,-0.5,-3.9475016593933105,-7.415000915527344,-1.7999992370605469,4,-0.08077767595734853,4.499952316726159,36.59000015258789,1.3826036766998724,37.04999923706055,1.5652176316764246,37.22999954223633,-0.08077767595734853
5043,2020-07-20,36.88000106811523,36.9900016784668,36.2400016784668,36.54999923706055,5860900.0,0.009857628856491996,1.727257594673325,-2.5384547668651702,65.31363534629953,64.18122236137398,0.16870476938773038,-1.5359706032740164,-4.642374660831621,-10.154109705086569,15.126870358511969,0.75,1.593539820567159,1.1620010375976477,-2.022425622336499,4.346427697531794,-0.4302122923694256,2.754214367564721,2.3798164215087922,67.70835816862531,-4.276276931386008,1.5922133299670742,7,0.6100006103515696,-0.8600006103515554,-4.187501907348626,-7.775001525878899,-1.670001983642571,0,-0.0840564587591206,-3.0,36.52000045776367,4.499952316726159,36.59000015258789,1.3826036766998724,37.04999923706055,-0.0840564587591206
5044,2020-07-21,36.31999969482422,37.27999877929688,35.93000030517578,37.209999084472656,8055500.0,-0.015184418575713066,1.6213593671298405,-2.696952882970419,56.36361954956578,63.558231230185,0.9685109064373805,-0.8950576742623326,-3.8612498905345873,-9.439707671817644,14.973299379031587,1.3499984741211009,1.7008565899487351,0.5214996337890625,-2.636929524901035,3.67992879247916,-1.0577149455559862,2.100714213134111,2.8718214572143523,28.048735101740807,-39.11163479378526,1.579214579345047,7,1.1700019836425781,-0.2999992370605469,-3.387500762939453,-7.215000152587891,-0.7099990844726562,1,-0.08094709943315193,1.727257594673325,36.88000106811523,-3.0,36.52000045776367,4.499952316726159,36.59000015258789,-0.08094709943315193
5045,2020-07-22,36.0099983215332,36.47999954223633,35.66999816894531,36.40999984741211,6401600.0,-0.00853528017334182,2.0,0.4494402249387076,58.61343140405525,62.666824110015384,1.1537120286359936,-0.47969896686330316,-3.312726930707292,-8.987516136957815,14.546697160736235,0.8100013732910156,1.694814634766658,0.12899837493896626,-2.956580348802703,3.2145770986806355,-1.4137909869318719,1.6717877368098044,3.1151864196716303,21.118013894022443,-43.893054191189734,1.5427893618708346,7,1.4800033569335938,0.01000213623046875,-3.1374998092651367,-6.904998779296875,-0.09999847412109375,2,-0.08053312541943414,1.6213593671298405,36.31999969482422,1.727257594673325,36.88000106811523,-3.0,36.52000045776367,-0.08053312541943414
5046,2020-07-23,35.33000183105469,36.290000915527344,34.97999954223633,36.13000106811523,5533000.0,-0.01888354685292759,1.33929039751227,1.9999904632931977,51.62304267225143,60.575627084024994,1.5604230296267474,0.352247355910734,-2.387843647276952,-8.178378404446235,14.548143862161483,1.3100013732910156,1.7996656054099134,-0.635998153686522,-3.549338942816817,2.277342635443773,-2.092668548251673,0.8206722408786291,3.656975447259768,15.217495866027742,-45.125215117678614,1.4566703945651491,7,1.8599987030029297,0.6899986267089844,-2.457503318786621,-6.225002288818359,2.9199981689453125,3,-0.07189359705310605,2.0,36.0099983215332,1.6213593671298405,36.31999969482422,1.727257594673325,36.88000106811523,-0.07189359705310605
5047,2020-07-24,34.990001678466804,35.52000045776367,34.279998779296875,34.779998779296875,8198900.0,-0.009623553211622782,-1.0495846403631834,-0.26250387430561645,43.3143020069214,58.88591291853321,1.5421264765883649,0.8226344137660249,-1.7931543060709672,-7.699364711010219,15.16814259827336,1.2400016784667969,1.6160664741023183,-1.0319984436035057,-3.815881233873121,1.7518843466661096,-2.4239398387383133,0.35994295153130196,3.7565569356829656,23.666763305664244,-31.333289437719078,1.391941395134806,7,0.8999977111816335,1.029998779296868,-2.1625022888183665,-5.455002784729011,3.789997100830078,4,-0.04372685111746444,1.33929039751227,35.33000183105469,2.0,36.0099983215332,1.6213593671298405,36.31999969482422,-0.04372685111746444
5048,2020-07-27,35.58000183105469,35.86000061035156,35.169998168945305,35.279998779296875,5437200.0,0.016861964112193206,-1.6538337392528673,1.4285662385787241,50.812082933756635,57.61453682575406,0.8730622335758369,0.4402914654074408,-2.132477237925663,-8.166106844192804,15.58113959527705,0.8699989318847585,1.3226428198474878,-0.5594984054565444,-3.0276741995838847,1.908677388670796,-1.793586302520211,0.6745894916071222,2.809231996306849,43.33343505859365,-10.110304010977629,1.2340878970636697,7,0.30999755859375,0.4399986267089844,-2.9900026321411133,-5.645002365112305,3.6099967956542898,0,-0.024170898428705012,-1.0495846403631834,34.990001678466804,1.33929039751227,35.33000183105469,2.0,36.0099983215332,-0.024170898428705012
5049,2020-07-28,34.97999954223633,35.5099983215332,34.880001068115234,35.470001220703125,4902500.0,-0.016863469869039416,1.2105326560523622,-1.6333223132088908,31.638416557065966,53.871854561161285,1.2519988909195945,1.2143936208257031,-1.2855356441839518,-7.482447310697566,16.396819817069016,0.7000007629394531,0.9295277943922997,-1.2305006027221665,-3.456012657370586,0.9950114519262527,-2.343256630046376,-0.11774457539795691,3.080495481280039,31.81820546299138,-15.15968341603321,1.1127560273242085,7,0.7999992370605469,1.0400009155273438,-2.390000343322754,-4.75,6.209999084472649,1,0.006575172820074471,-1.6538337392528673,35.58000183105469,-1.0495846403631834,34.990001678466804,1.33929039751227,35.33000183105469,0.006575172820074471
5050,2020-07-29,35.110000610351555,35.41999816894531,34.759998321533196,35.41999816894531,4415400.0,0.0037164399604481257,3.2580970663516897,0.6326459116706127,27.436326960834236,50.03691499183703,0.9139844797492742,1.1471451586719112,-1.2019704448601018,-7.513773472032799,16.420101617995776,0.6599998474121165,0.7877648635987171,-1.1029994964599652,-3.3231758932668356,1.1171769003469052,-2.213087694863404,0.007088701943473552,2.6480547136272534,41.29357954868917,0.5387915883957746,1.1100881984034356,7,0.6699981689453196,0.9099998474121165,-2.405001163482659,-4.720001220703118,3.2099990844726634,2,0.01424095674474568,1.2105326560523622,34.97999954223633,-1.6538337392528673,35.58000183105469,-1.0495846403631834,34.990001678466804,0.01424095674474568
5051,2020-07-30,35.939998626708984,36.04999923706055,34.419998168945305,34.59000015258789,7244100.0,0.02363993169834111,1.076434885291797,-4.354868084268457,33.78932240378978,46.54490887050444,-0.020017669195460996,0.4646196389745967,-1.7975843366036912,-8.209409834982232,16.25775398866925,1.6300010681152415,0.553733588543281,-0.35150146484375,-2.4018288780673345,1.6988259483798345,-1.3766651714555422,0.6736622417680422,1.5398121736952675,93.78527785859761,57.352892266380465,1.0251637066117905,7,-0.15999984741210938,0.0800018310546875,-2.8949995040893555,-5.539999961853027,1.4200019836425781,3,-0.0008346906077670857,3.2580970663516897,35.110000610351555,1.2105326560523622,34.97999954223633,-1.6538337392528673,35.58000183105469,-0.0008346906077670857
5052,2020-07-31,36.47000122070313,36.63999938964844,35.88999938964844,36.47000122070313,7346500.0,0.0147468729617668,3.4118122251146263,0.0,48.387122575977074,44.66418522935751,-0.6234175275899574,0.05145543262288044,-2.1334698746033354,-8.616412243877903,15.981053763730118,0.75,0.2952611344374887,0.10600109100342792,-1.8556458059998562,2.067647988006712,-0.8748223574982177,1.0868245395050735,0.7538246180125299,92.34242903292356,53.01188391550471,0.980823448501643,7,-0.6900024414062571,-0.45000076293946023,-3.2875018119812083,-5.985002517700202,1.0799980163574148,4,0.04880720372135339,1.076434885291797,35.939998626708984,3.2580970663516897,35.110000610351555,1.2105326560523622,34.97999954223633,0.04880720372135339
5053,2020-08-03,37.36999893188477,37.59000015258789,36.90999984741211,37.0099983215332,9005400.0,0.024677753799216662,-1.42858310626703,100.0,51.070331575306476,44.076042121106475,-1.6166025695652806,-0.7939505250426748,-2.829403555336242,-9.367767044809778,15.309859178659192,1.1199989318847585,0.12425955777101194,0.9454988479614315,-1.063716274580102,2.954713970502965,-0.059108713309335315,1.9501064092321982,-3.0900001525878977,93.05990274333145,51.978325475375996,1.004607561270767,8,-1.43499946594239,-1.3499984741211009,-4.042499542236335,-6.505000114440925,2.0800018310546804,0,0.037730797102299984,3.4118122251146263,36.47000122070313,1.076434885291797,35.939998626708984,3.2580970663516897,35.110000610351555,0.037730797102299984
5054,2020-08-04,37.5,37.58000183105469,36.88999938964844,37.43999862670898,5930900.0,0.0034787549325914213,5.272605898774123,0.1666701987877925,53.46687709213169,43.50420275311497,-1.7451379341713888,-0.8028721417516138,-2.782827630362192,-9.30774067407149,14.785970007739909,0.69000244140625,-0.08168654863119684,0.9724998474121094,-1.0354195973136058,2.9804192921378245,-0.0314598749507482,1.976459569774967,-3.1538011932373067,97.16088024385166,53.447432137825224,1.003959722362858,8,-1.5650005340576172,-1.4799995422363281,-3.877500534057617,-6.635001182556152,1.0099983215332031,1,0.04506663004557265,-1.42858310626703,37.36999893188477,3.4118122251146263,36.47000122070313,1.076434885291797,35.939998626708984,0.04506663004557265
5055,2020-08-05,37.77000045776367,37.81999969482422,36.88999938964844,37.599998474121094,5850300.0,0.007200012207031259,5.888879469899264,2.8333015449166967,59.36507725060979,44.364428817377004,-1.943619786172114,-1.1150792384334807,-2.878177284497724,-9.403694398333066,13.626371053866054,0.9300003051757812,-0.3199878579447173,1.2330003738403335,-0.7975561798733253,3.263556927553992,0.21772209698350053,2.2482786506971664,-3.3589256240844776,98.52943486407342,50.45684846970648,1.0152782768568311,8,-1.720001220703125,-1.260000228881836,-4.290000915527344,-6.880001068115234,0.9899978637695312,2,0.09054800443462319,5.272605898774123,37.5,-1.42858310626703,37.36999893188477,3.4118122251146263,36.47000122070313,0.09054800443462319
5056,2020-08-06,36.63000106811523,37.36000061035156,36.22000122070313,37.36000061035156,8897400.0,-0.03018266814487469,2.123287957567979,-4.294064849096866,50.746272519386594,45.19020331876202,-0.670313498340029,-0.09742525458216988,-1.5828444757227018,-8.045970212471111,11.881363464929038,1.5499992370605398,-0.42480045697132596,0.16750087738036257,-1.7230166657056927,2.058018420466418,-0.7777578941626686,1.1127596489233937,-2.082569239990235,38.342049816380296,-12.174166248802308,0.9452587715430292,8,-0.5100021362304616,0.20999908447266336,-3.1225013732910085,-5.74000167846679,2.590000152587905,3,0.0461370073008287,5.888879469899264,37.77000045776367,5.272605898774123,37.5,-1.42858310626703,37.36999893188477,0.0461370073008287
5057,2020-08-07,36.08000183105469,36.75,35.34000015258789,36.68000030517578,10194800.0,-0.015014993748916128,2.8108213994824367,0.8219162333760012,44.709000716012525,44.51208307234601,0.056504276423382294,0.29190830707635484,-0.8571664909810295,-7.2964785321980905,9.755796018544915,1.4099998474121094,-0.5483380356588583,-0.27099838256835795,-1.9544264787362025,1.4124297135994865,-1.1127124306522802,0.5707156655155643,-1.4016672882617272,29.838782865238105,-17.738413626821195,0.841714048083921,8,0.039997100830078125,0.7599983215332031,-2.5725021362304688,-5.19000244140625,2.9299964904785156,4,0.03547668276987603,2.123287957567979,36.63000106811523,5.888879469899264,37.77000045776367,5.272605898774123,37.5,0.03547668276987603
5058,2020-08-10,35.349998474121094,36.25,35.22999954223633,36.099998474121094,7321800.0,-0.020232907979102932,-1.06061143178613,1.2500031789224724,43.72573868397441,45.85511886422473,0.8386428567559179,0.9675573106023876,-0.04177545255875259,-6.344133960654069,8.504827560625216,1.0200004577636719,-0.5575381398153496,-0.9350017547607408,-2.6685283132908495,0.798524803769368,-1.8017650340257987,-0.06823847549568285,-0.5459973252468799,4.633163120274894,-43.53823648003595,0.866763279265055,8,0.7700004577636719,1.4900016784667969,-1.6899991035461426,-4.459999084472656,2.7300033569335938,0,0.06223481917686713,2.8108213994824367,36.08000183105469,2.123287957567979,36.63000106811523,5.888879469899264,37.77000045776367,0.06223481917686713
5059,2020-08-11,34.689998626708984,35.470001220703125,34.59999847412109,35.40999984741211,6101900.0,-0.018670434961836846,1.0714253276537167,0.9600016276041666,41.83168690784863,47.45460330278188,1.6239563708893314,1.5046542800346714,0.6860976581988751,-5.48876128252715,8.16775476141721,0.8700027465820384,-0.460357760288872,-1.4680015563964872,-3.28039858734536,0.3443954745523854,-2.3742000718709235,-0.5618030409220509,3.1300010681152344,2.7950347350565585,-46.78262314896251,0.9061985154744365,8,1.4300003051757812,2.1500015258789062,-0.3149991035461426,-3.739999771118164,4.020000457763672,1,0.13721540284425338,-1.06061143178613,35.349998474121094,2.8108213994824367,36.08000183105469,2.123287957567979,36.63000106811523,0.13721540284425338
5060,2020-08-12,35.279998779296875,35.709999084472656,34.86999893188477,34.86999893188477,4920100.0,0.017007788294740145,-3.0975632449130672,-0.5694432670707315,49.68709000387677,49.22102192501377,1.1852478678117961,0.8171466455311034,0.11967817611049725,-5.87525990222975,7.650888952777982,1.0200004577636719,-0.46963396838722815,-0.789501380920413,-2.5913307619032793,1.0123280000624533,-1.6904160714118461,0.11141330957102014,2.475600891113281,24.637673147040072,-28.076526718491944,0.9009146904914345,8,0.9300003051757812,1.5600013732910156,-0.784998893737793,-4.329999923706055,3.210002899169922,2,0.09155327817448122,1.0714253276537167,34.689998626708984,-1.06061143178613,35.349998474121094,2.8108213994824367,36.08000183105469,0.09155327817448122
5061,2020-08-13,34.700000762939446,35.25,34.419998168945305,35.25,10355600.0,-0.016439853640181634,2.018192663286635,-1.3414620530522647,48.238148254927275,49.204469222674895,1.755459993088941,1.3157498607638942,0.673482273394491,-5.097697482695651,7.437552241693936,0.8600006103515696,-0.2715054556396268,-1.2749994277954144,-3.1582945123558517,0.6082956567650228,-2.2166469700756366,-0.33335188551519224,2.9924868835449274,12.017269268299035,-42.53830597853282,0.9416475422802201,8,1.4199981689453196,2.1399993896484446,0.4199981689453196,-3.410001754760735,3.6800003051757812,3,0.11700280891434289,-3.0975632449130672,35.279998779296875,1.0714253276537167,34.689998626708984,-1.06061143178613,35.349998474121094,0.11700280891434289
5062,2020-08-14,33.56999969482422,34.77000045776367,33.34000015258789,34.669998168945305,12303300.0,-0.0325648715639828,1.1999953049990024,1.9999999999999611,38.5404723088781,47.8122626375162,2.71650481211271,2.3330281356381164,1.765875294068067,-3.8210019553062935,7.255235997941047,1.4300003051757812,-0.07400549271049783,-2.257500457763669,-4.404673809085033,-0.11032710644230548,-3.3310871334243544,-1.1839137821029837,3.9915883725585886,7.903764752457596,-46.085558461385965,1.073586675660682,8,2.010000228881836,2.8000011444091797,1.875,-1.9549999237060547,5.290000915527344,4,0.1683050812404394,2.018192663286635,34.700000762939446,-3.0975632449130672,35.279998779296875,1.0714253276537167,34.689998626708984,0.1683050812404394
5063,2020-08-17,33.779998779296875,33.950000762939446,33.31999969482422,33.689998626708984,6544400.0,0.006255558128736904,1.9302094514873378,-0.08181843402992167,42.84009182585135,46.6315087190406,2.1721337418558093,1.9804135950972892,1.5199329733937006,-3.8774447126271525,7.2394536144682355,0.6300010681152273,0.03155050899021461,-1.8925012588500962,-4.163748615648402,0.3787460979482091,-3.0281249372492454,-0.7568775804509471,3.5282940131982343,19.24682853330439,-35.99596445878103,1.1356236783991522,8,1.7900009155273438,2.5800018310546875,1.7800006866455078,-2.049999237060547,3.7900009155273438,0,0.15482533248170793,1.1999953049990024,33.56999969482422,2.018192663286635,34.700000762939446,-3.0975632449130672,35.279998779296875,0.15482533248170793
5064,2020-08-18,33.380001068115234,34.150001525878906,33.310001373291016,33.990001678466804,4501500.0,-0.011841258899831342,-1.2400004069010417,-6.777773068283044,40.00000000000004,44.479833468972856,2.152620948468993,2.2649878056394357,1.9089019699155898,-3.349885801072272,7.4070852305935295,0.8400001525878906,-0.052636563321371455,-2.145499038696286,-4.612429702105352,0.32143162471277975,-3.3789643704008157,-0.9120337069917568,3.6092282765662063,2.9166567325497303,-51.85619031436306,1.2334653317045314,8,1.9549999237060547,2.184999465942383,2.8849992752075195,-1.1900005340576172,4.520000457763672,1,0.14080289432431803,1.9302094514873378,33.779998779296875,1.1999953049990024,33.56999969482422,2.018192663286635,34.700000762939446,0.14080289432431803
5065,2020-08-19,33.110000610351555,33.689998626708984,33.02000045776367,33.470001220703125,4597900.0,-0.008088689308688668,-1.4814704926602524,0.5901643444980912,32.509283294314,42.453501332853676,1.8909375472420606,2.4312389682379845,2.1574166368886694,-2.9393464237037463,7.870167060494741,0.6699981689453125,-0.2506884984625586,-2.2704996109008846,-4.9493327318465745,0.40833351004480534,-3.609916171373733,-0.9310830504280361,3.5113059371908406,4.0358821104343345,-43.91011504358231,1.3394165604728459,8,1.7749996185302805,2.30999946594239,3.322500228881843,-0.9200000762939382,4.9399986267089915,2,0.1691331431860592,-1.2400004069010417,33.380001068115234,1.9302094514873378,33.779998779296875,1.1999953049990024,33.56999969482422,0.1691331431860592
5066,2020-08-20,32.790000915527344,32.97999954223633,32.529998779296875,32.880001068115234,5098200.0,-0.009664744455612162,2.103484563475882,0.24999999999999506,26.649736117740503,40.44691637749012,1.7980326784031817,2.6890609298925767,2.455315194067701,-2.4848303211638267,8.927558580135283,0.5800018310546804,-0.51355930905099,-2.4634992599487333,-5.382484449861394,0.45548592996392756,-3.9229918549050637,-1.0040066649924029,3.3991489012416025,11.607229527097102,-29.453785544202447,1.4594925949563298,8,1.5999984741210938,2.384998321533203,3.739999771118164,-0.6000003814697266,7.099998474121094,3,0.17383350423269683,-1.4814704926602524,33.110000610351555,-1.2400004069010417,33.380001068115234,1.9302094514873378,33.779998779296875,0.17383350423269683
5067,2020-08-21,33.459999084472656,33.459999084472656,32.68000030517578,32.919998168945305,7007800.0,0.02043300244703694,1.888879469899264,-6.000000000000079,24.444437795732554,38.30454961212991,0.8016002768366306,2.00116230837304,1.8266396839789252,-3.0139327125945954,9.35014053978943,0.779998779296875,-0.8596700148067242,-1.717000961303711,-4.74328662523105,1.3092847026236285,-3.2301437932673807,-0.20385812934004122,2.2168695870501978,57.40732891582719,21.976863922582595,1.5131428319636706,8,0.6599998474121094,1.7150001525878906,3.2525014877319336,-1.269998550415039,5.94000244140625,4,0.1470413065828724,2.103484563475882,32.790000915527344,-1.4814704926602524,33.110000610351555,-1.2400004069010417,33.380001068115234,0.1470413065828724
5068,2020-08-24,34.720001220703125,34.72999954223633,33.889999389648445,34.360000610351555,10632100.0,0.03765696864036028,3.4210853896038333,0.6666666666666711,34.16856967080636,37.45309214134744,-0.6226424025001052,0.7098204675302355,0.6102359824913961,-4.108474345014706,9.653480479342067,1.2700004577636719,-1.052949190099426,-0.4139987945556669,-3.4406133981308145,2.6126158090194807,-1.9273060963432442,1.0993085072319104,0.5163056659080922,99.54553099700546,68.95246077869142,1.5133073017875753,8,-0.6000022888183594,0.4549980163574219,1.9924993515014648,-2.530000686645508,4.979999542236328,0,0.11923960956486956,1.888879469899264,33.459999084472656,2.103484563475882,32.790000915527344,-1.4814704926602524,33.110000610351555,0.11923960956486956
5069,2020-08-25,35.209999084472656,35.279998779296875,34.560001373291016,34.720001220703125,9390200.0,0.014112841202244875,1.2857160157432637,1.3611028694951623,35.777764120213874,35.90761148760711,-1.1522975330245089,0.25079549455532657,0.14915225372465102,-4.444609427450189,9.742291228624115,0.7199974060058594,-1.1546149692240846,0.06449909210205362,-2.961399487844666,3.0903976720487734,-1.4484501978713098,1.577448382075417,-2.6800003051757812,97.4545565518466,72.338012189714,1.5129492899733608,8,-1.3050003051757812,-0.034999847412109375,1.5450019836425781,-3.019998550415039,5.100002288818359,1,0.06702643202829006,3.4210853896038333,34.720001220703125,1.888879469899264,33.459999084472656,2.103484563475882,32.790000915527344,0.06702643202829006
5070,2020-08-26,35.61000061035156,35.83000183105469,35.130001068115234,35.470001220703125,6609600.0,0.011360452606637539,1.4137881139670097,0.2857142857142857,43.82566183394615,35.41733521860922,-1.6769105869207692,-0.11576182774793864,-0.2279742838164367,-4.683347375535618,9.89419797676926,0.7000007629394531,-1.1913606689562215,0.4395006179809542,-2.5934168985391253,3.4724181345010336,-1.076958140279082,1.9559593762409904,-3.025001831054688,93.33330250752535,67.00262440443029,1.516458758260039,8,-1.4300003051757812,-0.4350013732910156,1.1450004577636719,-3.4200000762939453,4.159999847412109,2,0.06430780332145392,1.2857160157432637,35.209999084472656,3.4210853896038333,34.720001220703125,1.888879469899264,33.459999084472656,0.06430780332145392
5071,2020-08-27,35.90999984741211,36.599998474121094,35.34000015258789,35.95000076293945,13501600.0,0.008424578262246296,-1.1355898231661978,-0.28572207084468665,48.938813862260346,36.572706502318354,-1.9972539855028586,-0.44071965701003535,-0.5088779146838789,-4.841215051444209,10.782413275238776,1.2599983215332031,-1.1516401379803227,0.7409997940063491,-2.290344637120498,3.772344225133196,-0.7746724215570779,2.256672009569776,-3.1952009460449204,82.39798599460492,54.176645972849784,1.515672215563424,8,-1.345001220703125,-0.7350006103515625,0.845001220703125,-3.719999313354492,5.6100006103515625,3,0.059593411271001706,1.4137881139670097,35.61000061035156,1.2857160157432637,35.209999084472656,3.4210853896038333,34.720001220703125,0.059593411271001706
5072,2020-08-28,38.25,38.38000106811523,36.0,36.75,17859800.0,0.0651629117942345,1.7045433856264254,-37.49914171275987,65.07278065400281,39.04300526100185,-4.027072242958525,-2.78322682558327,-2.786401232357413,-7.024512733892443,11.738275722084666,2.470001220703118,-1.1766630627335104,2.992000007629393,-0.2939996363619244,6.277999651620711,1.3490001856337344,4.634999829625052,-5.3020891242675745,97.10465435372355,63.17732539206118,1.6429998219956579,8,-2.7950000762939453,-2.7950000762939453,-1.6449995040893555,-6.059999465942383,3.8300018310546875,4,0.04287580103656041,-1.1355898231661978,35.90999984741211,1.4137881139670097,35.61000061035156,1.2857160157432637,35.209999084472656,0.04287580103656041
5073,2020-08-31,38.77999877929688,39.25,37.790000915527344,37.9900016784668,9145400.0,0.013856177236519773,-1.453782805632936,0.5266647338867235,71.54901326301533,42.54845117911465,-4.216660870885747,-3.3752253444141544,-3.230034998996601,-7.407027653910703,12.212046918573543,1.4599990844726562,-1.1250985347244722,3.4514987945556683,-0.07685405934070388,6.979851648452037,1.6873223676074858,5.215675221503851,-5.3975206881738345,89.97864907621685,49.96054784162351,1.7641764269481848,8,-2.8899993896484446,-2.8899993896484446,-2.8249988555908274,-6.589998245239265,3.8400001525878906,0,0.015987693813776405,1.7045433856264254,38.25,-1.1355898231661978,35.90999984741211,1.4137881139670097,35.61000061035156,0.015987693813776405
5074,2020-09-01,39.18999862670898,40.209999084472656,38.86999893188477,38.93999862670898,10634500.0,0.010572456429033705,-5.8718064087019,0.3164568575470895,70.99893917745891,46.8250796105752,-4.152524742069005,-3.8494882864483557,-3.5706586078766307,-7.658317353870601,12.879457805535932,1.4300003051757741,-0.8532771260519283,3.77699871063232,-0.03950300857350442,7.593500429838141,1.8687478510294113,5.685249570235229,-5.220768344698236,79.92124299105409,36.38963087173306,1.9082508596029106,9,-2.8199996948242116,-2.8199996948242116,-3.2349987030029226,-6.99999809265136,3.5600013732910227,1,0.013013578823728222,-1.453782805632936,38.77999877929688,1.7045433856264254,38.25,-1.1355898231661978,35.90999984741211,0.013013578823728222
5075,2020-09-02,41.18999862670898,41.34000015258789,39.11000061035156,39.97999954223633,9767600.0,0.05103342868292282,1.953637599219883,4.839996337890597,80.2423133641733,52.7798104157344,-5.460024190825152,-5.8816908708709335,-5.465328583661922,-9.490038484120422,13.568872950237894,2.229999542236328,-0.5676171319723338,5.605998802185049,1.1005530050778987,10.111444599292199,3.35327590363147,7.858721700738627,-6.471876088402809,97.49997456868478,47.91730474864183,2.252722898553576,9,-4.179998397827141,-4.2549991607665945,-5.289999008178704,-8.99999809265136,3.510002136230476,2,-0.0213643428685949,-5.8718064087019,39.18999862670898,-1.453782805632936,38.77999877929688,1.7045433856264254,38.25,-0.0213643428685949
5076,2020-09-03,38.31999969482422,39.9900016784668,37.86000061035156,39.79999923706055,11711000.0,-0.06967708248535254,1.290318280354971,-1.2231410430209975,69.04571949143056,57.73550838192307,-1.9255989283748747,-3.034152335438719,-2.4976439213293133,-6.483027684948123,14.537648236254277,3.3299980163574148,-0.25443006634501586,2.6514999389648466,-1.9976475916433074,7.300647469573004,0.32692617366076604,4.976073704268927,-2.6748142905186114,43.44568592755361,-10.937787540446053,2.3245737653040783,9,-0.7049999237060547,-1.385000228881836,-2.4200000762939453,-5.899998664855957,5.270000457763672,3,0.037839268645278645,1.953637599219883,41.18999862670898,-5.8718064087019,39.18999862670898,-1.453782805632936,38.77999877929688,0.037839268645278645
5077,2020-09-04,37.36000061035156,38.47000122070313,35.939998626708984,37.65999984741211,10050600.0,-0.025052168374686046,1.6354166459706188,0.20270224989883318,63.54010426074768,60.99901222524988,-0.39583271362069183,-2.0799840150596793,-1.456837343692662,-5.384140575924697,15.590763128690257,2.5300025939941477,0.16022900560785303,1.6275009155273423,-3.0803680169497056,6.33536984800439,-0.7264335507111852,3.98143538176587,3.979999542236328,26.296325599860975,-31.187846292492612,2.353934466238525,9,0.5900001525878906,-0.4250011444091797,-1.460000991821289,-4.260000228881836,6.41999816894532,4,0.11134903049919842,1.290318280354971,38.31999969482422,1.953637599219883,41.18999862670898,-5.8718064087019,39.18999862670898,0.11134903049919842
5078,2020-09-08,37.54999923706055,38.560001373291016,36.5,36.7599983215332,9850000.0,0.005085616263516446,-2.1450461258910685,-2.6333430820289156,66.02613347282447,64.35994215331773,-0.15888870334237026,-2.210022336249814,-1.5415223513101637,-5.442955322572665,16.6288011869878,2.0600013732910156,0.7001561325176056,1.7074995040893555,-3.0651007843975577,6.480099792576269,-0.6788006401541011,4.093799648332812,3.6820008850097636,29.814817692843487,-33.143653396210965,2.386300144243457,9,0.6850013732910156,-0.6149997711181641,-1.6499996185302734,-4.1749982833862305,5.790000915527344,1,0.12063921933514132,1.6354166459706188,37.36000061035156,1.290318280354971,38.31999969482422,1.953637599219883,41.18999862670898,0.12063921933514132
5079,2020-09-09,39.45000076293945,39.61999893188477,37.810001373291016,38.22999954223633,8619000.0,0.050599242729242766,1.3205133221174417,1.5443035529759432,71.65301253039843,67.45187000847909,-1.5580407433564147,-3.9369832440724934,-3.3225993086695382,-7.202107133593543,17.412372238836213,2.069999694824226,1.3013957389650699,3.3695009231567354,-1.630437246026247,8.369439092339718,0.8695318385652442,5.869470007748227,1.6761593292236299,65.00002119275659,-5.1882068544220346,2.499969084591491,9,-1.1100006103515625,-2.5150012969970703,-3.472500801086426,-5.784999847412109,3.5,2,0.08035483162584156,-2.1450461258910685,37.54999923706055,1.6354166459706188,37.36000061035156,1.290318280354971,38.31999969482422,0.08035483162584156
5080,2020-09-10,38.5099983215332,40.5,38.34000015258789,39.97000122070313,5710900.0,-0.02382769133655671,-1.4000008477108628,-1.1967224904320042,68.7418022121747,69.65220204735846,-0.1826173100460835,-2.890803067665132,-2.3205001239085306,-6.129602249009082,18.590749208574408,2.1599998474121094,1.7624935042218297,2.267998504638669,-2.8307542660153615,7.3667512752927,-0.28137788068834624,4.817374889965684,2.5124385413207975,56.35962545707337,-20.361355930087377,2.5493763853270157,9,0.13000106811523438,-1.5749988555908203,-2.532498359680176,-4.399997711181641,4.450000762939453,3,0.11010132078078971,1.3205133221174417,39.45000076293945,-2.1450461258910685,37.54999923706055,1.6354166459706188,37.36000061035156,0.11010132078078971
5081,2020-09-11,38.7599983215332,39.36000061035156,38.13999938964844,39.04999923706055,5417900.0,0.0064918205893613745,1.6813105737952312,0.19863036963297886,67.85714010298142,69.9615753194672,0.015834788870606076,-2.9734954096174064,-2.48197381411763,-6.229132104040318,19.431080047677952,1.220001220703125,2.218417416468043,2.3149986267089844,-2.8481390465193854,7.478136299937354,-0.266570209905197,4.896567463323166,2.1607897765978947,61.84207994632656,-16.60639675827499,2.581568836614184,9,-0.11999893188476562,-1.8249988555908203,-2.4799985885620117,-4.614997863769531,3.0900001525878906,4,0.1532508436179747,-1.4000008477108628,38.5099983215332,1.3205133221174417,39.45000076293945,-2.1450461258910685,37.54999923706055,0.1532508436179747
5082,2020-09-14,39.22000122070313,39.83000183105469,39.11000061035156,39.4900016784668,6870600.0,0.011867980368677422,-1.9387704260768697,0.9310331219909781,66.02563998063312,69.34786717698027,-0.32643125767629755,-3.1500141402709474,-2.8672346067877967,-6.556337337888046,19.631438722237938,1.0700035095214844,2.5972767721853955,2.492501449584971,-2.626386960008439,7.611389859178381,-0.0669427552117341,5.051945654381676,1.601171087999525,68.0000305175783,-7.458434749974828,2.559444204796705,9,-0.5800018310546946,-2.2850017547607493,-2.740001678466804,-4.895000457763679,2.3999977111816406,0,0.11142271279629545,1.6813105737952312,38.7599983215332,-1.4000008477108628,38.5099983215332,1.3205133221174417,39.45000076293945,0.11142271279629545
5083,2020-09-15,39.0099983215332,39.7400016784668,38.810001373291016,39.7400016784668,5907500.0,-0.0053544847688346,1.547934324801689,2.7037115528617957,63.808130790831314,68.548888467355,-0.08981715784066324,-2.664724868560768,-2.6201400432062485,-6.209737304986042,19.748965521794958,0.9300003051757812,2.930349790992352,2.020998573303224,-2.9972571707859927,7.0392543173924444,-0.48812929874138433,4.5301264453478325,1.713550513529583,44.60957475321449,-26.90713337654465,2.5091278720446097,9,-0.3699989318847656,-2.0749988555908203,-2.529998779296875,-4.68499755859375,1.3900032043457031,1,0.12227635639580825,-1.9387704260768697,39.22000122070313,1.6813105737952312,38.7599983215332,-1.4000008477108628,38.5099983215332,0.12227635639580825
5084,2020-09-16,38.08000183105469,39.290000915527344,38.02000045776367,39.0099983215332,8228500.0,-0.023839952076213367,-1.419050248682112,1.273961936812182,58.642410995296906,66.14889931525762,0.7444554442675653,-1.4383048524984332,-1.6398824364746218,-5.1585014648925664,19.86971502017687,1.2700004577636719,2.8926568808958564,0.8560020446777372,-3.883077248541184,5.595081337896659,-1.5135376019317235,3.225541691287198,2.5478759998410254,2.419410659927367,-63.597305319857526,2.369539646609459,9,0.1399974822998047,-1.1450023651123047,-1.6000022888183594,-3.535000801086426,2.9599990844726562,2,0.13813020138154553,1.547934324801689,39.0099983215332,-1.9387704260768697,39.22000122070313,1.6813105737952312,38.7599983215332,0.13813020138154553
5085,2020-09-17,38.709999084472656,38.900001525878906,36.77999877929688,37.2599983215332,7074400.0,0.016544044724918994,1.3169357444369092,-1.5591464890296276,59.57592148298324,65.09669953654125,-0.30656334442743116,-1.715192039847885,-2.2802509296278473,-5.667155282467647,19.4966828562727,2.120002746582024,2.7545096614113476,1.2059993743896484,-3.15639615651628,5.568394905295577,-0.9751983910633157,3.3871971398426126,1.824121162339324,63.27863521524868,-0.6384501461129162,2.1811977654529633,9,-0.48999977111816406,-1.7749996185302734,-2.229999542236328,-3.274998664855957,2.720001220703125,3,0.10953246651373716,-1.419050248682112,38.08000183105469,1.547934324801689,39.0099983215332,-1.9387704260768697,39.22000122070313,0.10953246651373716
5086,2020-09-18,38.4900016784668,39.11999893188477,37.95000076293945,39.02999877929688,8079400.0,-0.005683219096073389,2.250006622762124,-0.37241159772592036,50.96000700683808,63.69891095277353,-0.06695634097490455,-1.1028114412556747,-2.090803368862737,-5.317079862205375,18.80589575625172,1.1699981689453196,2.5837037122396467,0.7010019302368136,-3.0692630321129855,4.471266892586613,-1.184130550938086,2.586134411411713,1.9522361359431244,56.065612727318104,-3.5025473470239987,1.8851324811748993,9,0.009998321533203125,-1.555002212524414,-1.9650020599365234,-2.815000534057617,2.3999977111816406,4,0.1161339883366801,1.3169357444369092,38.709999084472656,-1.419050248682112,38.08000183105469,1.547934324801689,39.0099983215332,0.1161339883366801
5087,2020-09-21,38.38000106811523,38.43999862670898,37.310001373291016,37.90999984741211,6343300.0,-0.0028579008977572817,2.8305229400507588,-0.8703773038422439,48.34438006264562,61.734271684975866,0.22679726241987197,-0.6380297653528331,-2.0193859757991817,-5.09021174087696,18.444980947366716,1.1800003051757812,2.0762824546064635,0.3450012207031179,-2.831209026791427,3.521211468197663,-1.2431039030441582,1.933106344450394,1.972191962540677,54.05407843576911,-1.598482409668442,1.5881051237472734,9,0.25999832153321023,-1.4450016021728445,-1.9000015258788991,-2.3600006103515554,3.090000152587905,0,0.09041160264293535,2.250006622762124,38.4900016784668,1.3169357444369092,38.709999084472656,-1.419050248682112,38.08000183105469,0.09041160264293535
5088,2020-09-22,38.86000061035156,38.86999893188477,37.68999862670898,38.68999862670898,6949100.0,0.012506501534079062,11.421145622100532,0.3617054087397128,48.64198321595684,59.17749065003791,-0.05345847710310636,-0.8347670927942232,-2.4803163071605354,-5.433239312296962,19.34485863762353,1.1800003051757955,1.8807328856291434,0.6180007934570284,-2.1636651372901667,3.3996667242042236,-0.7728321719165692,2.008833758830626,1.4039485322254066,82.8685283184038,29.03471769808558,1.3908329653735962,9,-0.220001220703125,-1.9250011444091797,-2.885000228881836,-2.8400001525878906,0.6699981689453196,1,0.07102414508964272,2.8305229400507588,38.38000106811523,2.250006622762124,38.4900016784668,1.3169357444369092,38.709999084472656,0.07102414508964272
5089,2020-09-23,37.56999969482422,38.93999862670898,37.52000045776367,38.81999969482422,5164200.0,-0.03319611156114377,-1.103703368805338,-7.352855379782033,34.17832444737739,55.3371042317271,1.0525012789439643,0.6757505941895872,-1.2038962183712272,-3.9914601955459403,20.296905897191454,1.4199981689453054,1.7966609472972408,-0.7900001525878935,-3.206347373735028,1.626347068559241,-1.9981737631614607,0.41817345798567374,2.6074704374353885,33.76072068429765,-13.948584328283673,1.2081736105735685,9,0.7350006103515625,-0.6350002288818359,-1.6049995422363281,-1.5499992370605469,0.6399993896484375,2,0.07532610737403234,11.421145622100532,38.86000061035156,2.8305229400507588,38.38000106811523,2.250006622762124,38.4900016784668,0.07532610737403234
5090,2020-09-24,37.900001525878906,38.58000183105469,37.0,37.060001373291016,5654900.0,0.008783652747810677,-2.2916605406522317,-0.6720001220703125,47.640460129562534,53.090806456902776,0.7005412184632362,0.5545378036521242,-1.5381213976466697,-4.170535136016447,20.775890345324893,1.5800018310546875,1.6714380582486044,-0.5744983673095732,-2.632646918787465,1.4836501841683187,-1.6035726430485155,0.45457590842936924,2.1927191762696907,42.45292355306826,-5.556286185860472,1.0290742757389455,9,0.404998779296875,-0.9650020599365234,-2.450000762939453,-1.8800010681152344,-0.3900032043457031,3,0.08284958478179427,-1.103703368805338,37.56999969482422,11.421145622100532,38.86000061035156,2.8305229400507588,38.38000106811523,0.08284958478179427
5091,2020-09-25,38.04999923706055,38.16999816894531,37.15999984741211,37.93000030517578,5833100.0,0.003957723090834753,4.611151730934291,0.1428558453413018,54.26451553581405,51.78401485192288,0.49085771698940306,0.6040539179346638,-1.6758571326405018,-4.176302757537613,20.72883278803984,1.0099983215332031,1.2618603464753306,-0.5315006256103487,-2.217070583105368,1.1540693318846706,-1.3742856043578584,0.31128435313716096,1.9596670235792573,54.123710326628974,3.2288395387208695,0.8427849787475097,9,0.21000099182128906,-1.114999771118164,-2.8974990844726562,-2.029998779296875,-1.1599998474121094,4,0.08883051605486303,-2.2916605406522317,37.900001525878906,-1.103703368805338,37.56999969482422,11.421145622100532,38.86000061035156,0.08883051605486303
5092,2020-09-28,39.88999938964844,40.040000915527344,38.5,38.5099983215332,7190600.0,0.04835742942133203,-1.2000049046187886,11.500111262993927,62.012319041798314,51.58448021314143,-1.3903150312048638,-1.1665938116722216,-3.479704886483333,-5.865178214844121,19.999918524441195,1.9900016784667969,0.9899953906494545,1.2264995574951172,-0.5483684340908894,3.001367549081124,0.3390655617021139,2.1139335532881205,-3.950000762939453,95.06574076630217,39.7898817005799,0.8874339957930044,9,-1.4799995422363281,-2.8799991607666016,-5.107500076293945,-3.924999237060547,-2.7000007629394602,0,0.025068939967432202,4.611151730934291,38.04999923706055,-2.2916605406522317,37.900001525878906,-1.103703368805338,37.56999969482422,0.025068939967432202
5093,2020-09-29,39.400001525878906,40.560001373291016,39.36999893188477,39.959999084472656,6715100.0,-0.012283727031008329,-2.838700547591279,-0.40579501823036884,49.69988445998208,50.59086615366201,-0.9377967154140165,-0.6616905268434152,-2.9701087290822983,-5.2228159803531184,18.898280215936836,1.190002441406243,0.7046497350755629,0.7055015563964844,-1.0993390349478744,2.510342147740843,-0.19691873927569503,1.6079218520686638,-3.3780028533935536,67.41574719282323,12.817631251866452,0.9024202956721807,9,-0.7300014495849609,-1.7850017547607422,-4.75250244140625,-3.4350013732910156,-0.24000167846679688,1,0.05253806128572358,-1.2000049046187886,39.88999938964844,4.611151730934291,38.04999923706055,-2.2916605406522317,37.900001525878906,0.05253806128572358
5094,2020-09-30,39.70000076293945,39.97999954223633,38.77999877929688,39.150001525878906,6217600.0,0.007614193539142278,1.1621697785750733,-0.9821457765667575,57.737342290189,50.38657957668488,-1.099452029538547,-0.9713228638252858,-3.2285663007190237,-5.373706061119151,17.155925045217657,1.200000762939446,0.4299566677303446,0.9800006866455107,-0.8682071638302844,2.8282085371213057,0.05589676140761668,1.9041046118834046,-3.4964819824218765,75.84268880333207,20.580596151130422,0.9241039252378968,9,-0.9200000762939453,-1.75,-5.052501678466797,-3.7350006103515625,1.779998779296875,2,-0.004282165752532485,-2.838700547591279,39.400001525878906,-1.2000049046187886,39.88999938964844,4.611151730934291,38.04999923706055,-0.004282165752532485
5095,2020-10-01,40.310001373291016,40.72999954223633,39.84000015258789,40.40999984741211,5971100.0,0.01536525437352143,1.4054106997412183,-0.1818156597007886,59.62735362216371,51.34961808949883,-1.6300405950983006,-1.7398331015761244,-3.779086686295919,-5.821393356277596,15.014274372127934,1.029998779296875,0.21906234285121684,1.6340011596679673,0.004413885135548412,3.2635884342003862,0.8192075224017543,2.4487947969341803,-3.932223289062499,88.23534440201144,32.40910242065149,0.8147936372662106,10,-1.4450016021728516,-2.075000762939453,-5.770002365112305,-4.345001220703125,4.819999694824212,3,-0.052096309036838706,1.1621697785750733,39.70000076293945,-2.838700547591279,39.400001525878906,-1.2000049046187886,39.88999938964844,-0.052096309036838706
5096,2020-10-02,39.77000045776367,40.43999862670898,39.29999923706055,39.4900016784668,6073200.0,-0.013396201863816959,-2.4545244370462633,-2.800030518043793,53.38253186307051,51.90941273399049,-0.9938964005730213,-1.1443008445084786,-3.162732377219463,-5.115940879955822,13.702454424933075,1.1399993896484304,0.14543184818205646,1.0215002059936538,-0.6692710169400797,2.7122714289273873,0.17611459452678702,1.8668858174605205,-3.1310890860546863,56.95070486382554,2.554303078212378,0.8453856114668681,10,-0.9050006866455078,-1.4300003051757812,-5.092500686645508,-3.8050003051757812,2.4399986267089844,4,-0.05682680689507724,1.4054106997412183,40.310001373291016,1.1621697785750733,39.70000076293945,-2.838700547591279,39.400001525878906,-0.05682680689507724
5097,2020-10-05,41.52000045776367,41.83000183105469,40.02999877929688,40.4900016784668,9814800.0,0.044003016843274345,1.1818198632258814,3.67858310626703,62.9783070932925,53.50233760925001,-2.5162582397282875,-2.7053702134314364,-4.803508691108661,-6.684322350601363,13.962296179525207,2.0600013732910156,0.0498963298253301,2.563500213623044,0.5917597582727154,4.535240668973373,1.5776299859478797,3.5493704412982083,-4.635623795823044,89.83603071766262,32.78882579112887,0.9858702276751644,10,-2.104999542236328,-2.635000228881836,-6.650001525878906,-5.555000305175781,-1.2000007629394531,0,-0.11151254858065607,-2.4545244370462633,39.77000045776367,1.4054106997412183,40.310001373291016,1.1621697785750733,39.70000076293945,-0.11151254858065607
5098,2020-10-06,42.08000183105469,43.11999893188477,41.68999862670898,42.0,9376500.0,0.01348750884192973,-3.0856884393630164,0.07767177268821665,71.50538692944608,57.64978899614653,-2.873664900296255,-3.065778314282902,-5.264547535972326,-7.065588561051783,14.394913741958232,1.5999984741211009,0.15176632284334346,2.8970014572143583,0.5928252525136699,5.201177661915047,1.7449133548640106,4.049089559564706,-4.7999751555849315,76.03693400310257,11.5806813547878,1.1520881023503446,10,-2.0200023651123047,-2.5500030517578125,-6.625001907348633,-6.115001678466797,0.18999862670898438,1,-0.11620729542689634,1.1818198632258814,41.52000045776367,-2.4545244370462633,39.77000045776367,1.4054106997412183,40.310001373291016,-0.11620729542689634
5099,2020-10-07,42.61999893188477,43.66999816894531,42.349998474121094,43.08000183105469,11121700.0,0.012832630164753667,-1.6399893188884014,-5.749904634751008,71.22693732668694,60.27050868471591,-2.9301200911214025,-3.5374787094046596,-5.677924075481563,-7.422853907964665,14.410224345882666,1.589996337890625,0.33247169940117516,3.278498649597175,0.5080509040387327,6.0489463951556175,1.8932747768179539,4.663722522376396,-4.755975030773513,75.97255163154746,10.897765278464902,1.3852238727792217,10,-2.204999923706062,-2.8150005340576243,-6.729999542236335,-6.654998779296882,-1.020000457763679,2,-0.08118252396022885,-3.0856884393630164,42.08000183105469,1.1818198632258814,41.52000045776367,-2.4545244370462633,39.77000045776367,-0.08118252396022885
5100,2020-10-08,42.75,43.72000122070313,42.5,43.18000030517578,10606500.0,0.0030502363062701043,-1.6236576782037446,0.9347773806463527,73.35525669109269,62.391702146413536,-2.5700697081542216,-3.5136913474579643,-5.681374281002952,-7.387311404198293,14.03667426575036,1.220001220703132,0.49587950966995464,3.1964996337890597,0.06816890420552824,6.324830363372591,1.6323342689972975,4.760664998580822,-4.189259186748657,78.05428087378955,11.350800812567527,1.5641653647917648,10,-1.6399993896484375,-2.9200000762939453,-6.380001068115234,-6.380001068115234,0.5099983215332031,3,-0.029707613047103454,-1.6399893188884014,42.61999893188477,-3.0856884393630164,42.08000183105469,1.1818198632258814,41.52000045776367,-0.029707613047103454
5101,2020-10-09,44.70000076293945,44.93999862670898,43.38999938964844,43.83000183105469,10662100.0,0.04561405293425613,1.2963042501547215,-2.023251894040205,78.8321178045441,64.26056867560752,-3.8862473270373883,-5.265847721531614,-7.506313208033681,-9.15539571829774,13.960858954813975,2.1899986267089773,1.040326780480214,4.8495002746582045,0.9948164015311534,8.704184147785256,2.9221583380946754,6.776842211221734,-5.416963492644861,95.11205964912567,25.701083238830464,1.9273419365635263,10,-2.8400020599365234,-4.260002136230469,-7.727500915527344,-7.76500129699707,-1.3899993896484375,4,0.009619693463904566,-1.6236576782037446,42.75,-1.6399893188884014,42.61999893188477,-3.0856884393630164,42.08000183105469,0.009619693463904566
5102,2020-10-12,43.59000015258789,45.040000915527344,42.97999954223633,44.900001525878906,10054000.0,-0.02483222799566165,1.5911964472936044,-1.505750553570254,70.4055197582555,66.56119481986012,-2.454303370137815,-4.0176589411210415,-6.298656743514229,-7.893474145236723,13.548626759662952,2.0600013732910156,1.3791480773001012,3.5209997177123995,-0.6644330587030822,7.706432494127881,1.4282833295046586,5.61371610592014,-3.401849065266994,56.71642470874531,-10.538182892564691,2.092716388207739,10,-1.6800003051757812,-3.1000003814697266,-6.315000534057617,-6.655000686645508,-0.6199989318847585,0,-0.031658661694987544,1.2963042501547215,44.70000076293945,-1.6236576782037446,42.75,-1.6399893188884014,42.61999893188477,-0.031658661694987544
5103,2020-10-13,43.77999877929688,44.2400016784668,43.29999923706055,43.88000106811523,5534100.0,0.0043587663694402146,1.2926790690317689,0.07633754502647361,79.59962034845032,68.99033682633359,-2.1877236509360003,-4.03906318622839,-6.415792318451366,-7.931140066402527,13.344386822602136,0.94000244140625,1.6811968169031744,3.472498321533209,-0.9930930229555983,7.938089666022016,1.2397026492888088,5.705293993777609,-2.7185147228988242,53.159814398838556,-17.57428743808358,2.232795672244402,10,-1.6099987030029368,-3.0099983215332102,-6.337498664855964,-6.844999313354499,-0.6899986267089915,1,-0.079031502534186,1.5911964472936044,43.59000015258789,1.2963042501547215,44.70000076293945,-1.6236576782037446,42.75,-0.079031502534186
5104,2020-10-14,43.34000015258789,44.09000015258789,43.040000915527344,43.97999954223633,4878200.0,-0.010050220168509094,1.4418569578254468,6.399847415602665,75.66038380912106,70.7717846248844,-1.315422441517235,-3.3569038996027274,-5.9107321483453745,-7.356266936679262,13.639149462432615,1.0499992370605469,1.7609573131653633,2.7694997787475586,-1.7627955364754797,7.301795093970597,0.5033521211360394,5.035647436359078,-1.5623830615465621,33.070860228941825,-39.537012968087055,2.2661476576115187,10,-1.1700000762939453,-2.4300003051757812,-5.755000114440918,-6.405000686645508,0.8400001525878906,2,-0.024688502331727147,1.2926790690317689,43.77999877929688,1.5911964472936044,43.59000015258789,1.2963042501547215,44.70000076293945,-0.024688502331727147
5105,2020-10-15,42.95000076293945,43.150001525878906,42.540000915527344,42.66999816894531,5283200.0,-0.008998601483049429,-1.2592736494839534,-0.4375044703526214,72.60149068847564,72.90722449437386,-0.5716748859620111,-2.775256121904036,-5.4675658676517,-6.836602736312599,14.636959583963513,0.7999992370605469,2.039716652639875,2.1675003051757784,-2.394926455780542,6.729927066132099,-0.11371307530238539,4.448713685653942,-0.5851545834906418,16.399993896484375,-56.12752665602157,2.2812133804781607,10,-0.41500091552734375,-2.0400009155273438,-5.312500953674316,-6.01500129699707,1.0099983215332031,3,-0.03143195028725687,1.4418569578254468,43.34000015258789,1.2926790690317689,43.77999877929688,1.5911964472936044,43.59000015258789,-0.03143195028725687
5106,2020-10-16,42.959999084472656,43.709999084472656,42.91999816894531,43.599998474121094,4421900.0,0.0002327897870919582,-1.1944432670707412,-2.285690930641272,67.03663466439954,73.35814978005243,-0.09117319530677293,-2.5646963726148613,-5.386433720273942,-6.72035188749723,15.660013645567616,0.7900009155273438,2.247737019818935,1.9539987564086942,-2.5733836878540117,6.4813812006714,-0.3096924657226623,4.217689978540051,-0.4199981689453125,16.7999267578125,-50.69238021367907,2.263691222131354,10,0.4050006866455078,-2.049999237060547,-5.172499656677246,-6.024999618530273,1.6399993896484375,4,0.0069832226129860064,-1.2592736494839534,42.95000076293945,1.4418569578254468,43.34000015258789,1.2926790690317689,43.77999877929688,0.0069832226129860064
5107,2020-10-19,41.849998474121094,43.61999893188477,41.77999877929688,43.40999984741211,7106200.0,-0.025838003584892077,-1.1647050903746436,2.4375044703526214,62.72065237283742,72.38206816265146,1.196371607564366,-1.245247612790081,-4.178591200218889,-5.477618957970364,16.830220015512204,1.8400001525878906,2.383480629308849,0.6704982757568345,-3.6962680260986644,5.0372645776123335,-1.5128848751709114,2.8538814266845804,3.19000244140625,2.8455126962586843,-61.985586137058554,2.1833831509277486,10,1.5600013732910156,-0.9399986267089844,-4.062499046325684,-4.914999008178711,2.990001678466797,0,0.03488656994988304,-1.1944432670707412,42.959999084472656,-1.2592736494839534,42.95000076293945,1.4418569578254468,43.34000015258789,0.03488656994988304
5108,2020-10-20,41.61999893188477,42.33000183105469,41.36999893188477,42.22999954223633,5165700.0,-0.005495807661224816,1.370362346824385,0.39102568805095583,60.04183399199395,71.13927890324113,1.5134087848414595,-0.8409921714969997,-3.827871284205763,-5.157189945980129,17.695402397312446,0.9600028991699148,2.638990278629251,0.30249881744385476,-3.9279461995862945,4.532943834474004,-1.81272369107122,2.4177213259589294,3.354801940917959,9.1911723457012,-52.006145379102385,2.115222508515075,10,1.585000991821282,-0.7099990844726634,-3.8324995040893626,-4.68499946594239,2.979999542236321,1,0.03243638451379516,-1.1647050903746436,41.849998474121094,-1.1944432670707412,42.959999084472656,-1.2592736494839534,42.95000076293945,0.03243638451379516
5109,2020-10-21,40.400001525878906,41.77000045776367,40.34000015258789,41.560001373291016,7429900.0,-0.029312768796618927,-1.2343709487550105,1.9016371913850685,50.442478871929254,68.59341470111187,2.665710910353816,0.6344196536092426,-2.477563965270427,-3.8586874210680264,18.466604937822993,1.4300003051757812,2.6280288814067063,-1.0589986801147475,-4.9362401763834995,2.8182428161540045,-2.9976194282491235,0.8796220680196285,4.430607269287108,1.7804567450547586,-53.68356519108627,1.9386207481343758,10,2.289999008178711,0.5099983215332031,-2.612502098083496,-3.4650020599365234,4.709999084472656,2,0.06658412190865537,1.370362346824385,41.61999893188477,-1.1647050903746436,41.849998474121094,-1.1944432670707412,42.959999084472656,0.06658412190865537
5110,2020-10-22,41.040000915527344,41.25,39.84000015258789,40.5099983215332,5874900.0,0.015841568452379162,1.9684183474744716,-0.4568988480270449,56.18306399521287,66.07685316674173,1.9641955227694012,0.25478567010191,-2.99615026341489,-4.441689596581092,19.4460693558343,1.4099998474121094,2.4978023631583284,-0.5759992599487305,-4.083070813519129,2.9310722936216678,-2.3295350367339296,1.1775365168364686,3.5211713610839865,31.007780210291408,-23.26569258972998,1.7535357767852,10,1.3999996185302734,-0.13000106811523438,-3.4625015258789062,-4.105001449584961,5.25,3,0.0765107046686353,-1.2343709487550105,40.400001525878906,1.370362346824385,41.61999893188477,-1.1647050903746436,41.849998474121094,0.0765107046686353
5111,2020-10-23,41.43000030517578,41.47000122070313,40.47999954223633,41.209999084472656,5584400.0,0.009502908892501605,5.599944051675641,0.4150946112266711,49.494948197564675,63.753456326664974,1.1863209237679442,0.13806983617864432,-3.2390035293555286,-4.793400924105221,20.52861091028251,0.990001678466804,2.335977556307874,-0.35499992370605327,-3.4387392664622354,2.728739419050129,-1.8968695950841479,1.1868697476720413,2.7534782015136727,42.06350968408637,-7.392983002215189,1.5418696713780926,10,0.6100006103515625,-0.4099998474121094,-3.8525009155273438,-4.495000839233398,5.209999084472656,4,0.061066829849402815,1.9684183474744716,41.040000915527344,-1.2343709487550105,40.400001525878906,1.370362346824385,41.61999893188477,0.061066829849402815
5112,2020-10-26,40.88999938964844,41.88999938964844,40.40999984741211,41.0,4549200.0,-0.013034055311360482,-1.7663550735488103,-0.5,43.3070666795969,59.720950363459025,1.4561828777265475,0.7977295035144607,-2.518668628349886,-4.2167456219272665,20.67250081110825,1.4799995422363281,2.1192817851195827,-0.9450008392334013,-3.930223317351043,2.0402216388842405,-2.4376120782922186,0.547610399825416,2.9460008487128917,42.16861563350742,-3.763466264790985,1.4926112390588195,10,1.0750007629394531,0.13000106811523438,-3.172499656677246,-3.9549999237060547,4.729999542236335,0,0.09073120909392496,5.599944051675641,41.43000030517578,1.9684183474744716,41.040000915527344,-1.2343709487550105,40.400001525878906,0.09073120909392496
5113,2020-10-27,41.47000122070313,41.79999923706055,40.84000015258789,41.18999862670898,5167500.0,0.014184442154859145,1.04255422762413,-2.5454640033293012,43.56104051996096,56.15435666466346,0.5744592179651917,0.4013349003416664,-2.914648639762831,-4.756348261405897,20.543286289641735,0.9599990844726562,1.6179283160171778,-0.4684989929199119,-3.2336824764616168,2.296684490621793,-1.8510907346907644,0.9140927488509405,2.0463190107963243,79.5122768168669,35.83597842468862,1.3825917417708535,10,0.30499839782714133,-0.45000076293946023,-3.682501792907722,-4.535001754760749,4.04999923706054,1,0.08126353587379076,-1.7663550735488103,40.88999938964844,5.599944051675641,41.43000030517578,1.9684183474744716,41.040000915527344,0.08126353587379076
5114,2020-10-28,39.52999877929688,40.7599983215332,39.52000045776367,40.560001373291016,6818100.0,-0.046780862896086406,-1.3619024090738998,-3.678546613806139,35.00930232227741,51.977446846197,2.142482506079368,2.4537534121609568,-0.7964781506473884,-2.7718084095355238,20.840683988096785,1.9500007629394602,1.216886032497925,-2.400001335144033,-5.1950417886151286,0.3950391183270625,-3.7975215618795843,-1.0024811084084817,3.692215845889649,0.42187029701566003,-37.29868421214113,1.3975202267355487,10,2.085000991821282,1.4900016784667898,-1.742499351501472,-2.5949993133544993,3.850002288818345,2,0.1282570162253467,1.04255422762413,41.47000122070313,-1.7663550735488103,40.88999938964844,5.599944051675641,41.43000030517578,0.1282570162253467
5115,2020-10-29,38.209999084472656,39.70000076293945,35.29999923706055,36.08000183105469,41594500.0,-0.03339235354379899,-1.384823097408075,-2.0679532904458884,17.903047796926828,46.51815941647781,3.0389862470348206,3.803359795890799,0.6987287727426619,-1.4180076167903053,21.456657535670555,4.400001525878906,0.640047583164197,-3.6150009155273466,-6.797244551691193,-0.43275727936349995,-5.20612273360927,-2.0238790974454233,4.641994123971585,44.15781153312043,13.131091779906981,1.591121818081922,10,1.25,1.960000991821289,-0.5899991989135742,-1.2749996185302734,5.930000305175781,3,0.18058104399910468,-1.3619024090738998,39.52999877929688,1.04255422762413,41.47000122070313,-1.7663550735488103,40.88999938964844,0.18058104399910468
5116,2020-10-30,37.5099983215332,38.68000030517578,37.0099983215332,38.29999923706055,16166200.0,-0.0183198319736132,1.1548370266093069,-0.3708929268615926,18.659774515926657,41.6225063212655,3.2236004932003155,4.559113759173542,1.5797312126444325,-0.6861767356001849,22.503057656751686,1.6700019836425781,0.08227082929612095,-4.202001571655273,-7.821903868776488,-0.582099274534059,-6.011952720215881,-2.392050423094666,4.435755610344998,33.53564542187136,5.520622853377958,1.809951148560609,10,1.305002212524414,2.660001754760742,0.1100015640258789,-0.5749988555908203,6.170001983642578,4,0.23407099405157372,-1.384823097408075,38.209999084472656,-1.3619024090738998,39.52999877929688,1.04255422762413,41.47000122070313,0.23407099405157372
5117,2020-11-02,36.88999938964844,37.90999984741211,36.5099983215332,37.900001525878906,11677500.0,-0.016528897883976823,1.7184527865841013,1.2784822351202836,15.992096457263742,36.728091039628815,3.4263505395867213,5.074638995984742,2.35565989410771,-0.00984693778310941,22.94218879058637,1.4000015258789062,-0.47273971678227156,-4.590500450134279,-8.805399328155609,-0.37560157211294865,-6.697949889144944,-2.4830510111236137,4.2582639788516445,24.46154080904447,-0.35743328475401626,2.1074494390106646,11,1.7049999237060547,3.280000686645508,0.7075004577636719,0.04500007629394531,5.670001983642578,0,0.26429927246721263,1.1548370266093069,37.5099983215332,-1.384823097408075,38.209999084472656,-1.3619024090738998,39.52999877929688,0.26429927246721263
5118,2020-11-03,37.18999862670898,37.65999984741211,37.02000045776367,37.209999084472656,8469500.0,0.008132264625212215,-2.555583812823855,0.019802391545749313,19.219205000118365,33.25883838720538,2.717662878526305,4.626723775550765,2.1776715081689417,-0.2577454744461747,22.819582912732855,0.7700004577636719,-0.9526077662786037,-4.046001052856454,-8.662650808199402,0.5706487024864941,-6.354325930527928,-1.7376761751849799,3.256473046018364,34.61537924105664,10.39241521883352,2.3083248776714727,11,1.405000686645515,2.980001449584968,0.5200014114379954,-0.25499916076659446,5.720001220703132,1,0.226673853629066,1.7184527865841013,36.88999938964844,1.1548370266093069,37.5099983215332,-1.384823097408075,38.209999084472656,0.226673853629066
5119,2020-11-04,39.15999984741211,39.4900016784668,37.36999893188477,37.79999923706055,12970200.0,0.05297126360441218,1.099008180808707,-67.99847415599339,33.62143035655059,30.751990205131786,0.6182895477972536,2.513063437194667,0.33929181186023527,-2.174199912877974,22.004365812891482,2.3000030517578196,-1.2993410656989397,-1.9029998779296875,-6.5604139507278205,2.7544141948684455,-4.231706914328754,0.425707158469379,0.668895133035214,87.72725617590604,59.93231966070822,2.3287070363990656,11,-0.5650005340576172,1.010000228881836,-1.0174999237060547,-2.2250003814697266,3.779998779296868,2,0.16241063930371458,-2.555583812823855,37.18999862670898,1.7184527865841013,36.88999938964844,1.1548370266093069,37.5099983215332,0.16241063930371458
5120,2020-11-05,41.47999954223633,41.540000915527344,39.86999893188477,40.13999938964844,14071600.0,0.0592441190976547,1.2876694074950716,0.985293787656094,44.66858995552911,30.215728178238944,-1.8246099246813827,0.09806810231351903,-1.8323092263448615,-4.4322070614739175,20.708443562093713,2.3800010681152344,-1.5634137675561917,0.48049983978271626,-4.114278125841281,5.075277805406714,-1.816889143029286,2.7778888225947185,-6.180000305175781,98.80713037081416,66.7454108876467,2.2973889828119987,11,-2.885000228881836,-1.3099994659423828,-3.1149988174438477,-4.545000076293945,2.8500022888183594,3,0.04580524462022373,1.099008180808707,39.15999984741211,-2.555583812823855,37.18999862670898,1.7184527865841013,36.88999938964844,0.04580524462022373
5121,2020-11-06,45.13000106811523,45.81999969482422,40.9900016784668,41.41999816894531,23484600.0,0.0879942518360528,-1.1137865954589201,2.768658564706078,59.98782642432575,32.06914592765327,-5.469777414663085,-3.7081878587409776,-5.298110451882643,-8.002194181324363,19.33489468105866,4.829998016357422,-1.5392238727406493,4.109001350402828,-0.562074600224804,8.78007730103046,1.7734633750890154,6.44453932571664,-9.705201797485344,92.58863023706428,54.483616478465954,2.335537975313815,11,-4.5700016021728445,-4.5700016021728445,-6.580000877380364,-8.195001602172844,0.029998779296882105,4,-0.021936664193128896,1.2876694074950716,41.47999954223633,1.099008180808707,39.15999984741211,-2.555583812823855,37.18999862670898,-0.021936664193128896
5122,2020-11-09,42.209999084472656,45.61000061035156,42.13000106811523,45.61000061035156,15189300.0,-0.0647020145032875,1.0470576355619425,-0.9164417436546023,51.543694442620136,32.95610747461539,-2.61817115459759,-0.9453411606847197,-2.2994777751924005,-5.010521269920616,18.222080247851494,3.4799995422363352,-1.7056025856201131,1.2579994201660156,-3.292506651421647,5.808505491753678,-1.0172536156278156,3.533252455959847,-6.369391796875,58.97726223488393,16.503714629381086,2.2752530357938325,11,-1.6499996185302734,-1.6499996185302734,-3.607499122619629,-5.274999618530273,3.1000022888183665,0,0.03482590032189492,-1.1137865954589201,45.13000106811523,1.2876694074950716,41.47999954223633,1.099008180808707,39.15999984741211,0.03482590032189492
5123,2020-11-10,40.31999969482422,42.06999969482422,39.40999984741211,41.88000106811523,13783500.0,-0.044776105914290154,1.742269825133367,0.45882372740634153,49.79777096781037,34.599270657452394,-1.0152152656117082,0.7084770277428873,-0.3682745148058757,-3.0509703093877576,16.599404698407042,2.799999237060547,-1.8750557674506467,-0.45900001525878764,-4.815773723664307,3.897773693146732,-2.637386869461551,1.7193868389439757,-4.080216710937499,34.911248480328524,-12.184676785478857,2.17838685420276,11,0.23999977111816406,0.23999977111816406,-1.169999122619629,-3.1399993896484375,6.779998779296875,1,0.05555559760468798,1.0470576355619425,42.209999084472656,-1.1137865954589201,45.13000106811523,1.2876694074950716,41.47999954223633,0.05555559760468798
5124,2020-11-11,42.27000045776367,42.91999816894531,41.04999923706055,41.04999923706055,10999600.0,0.04836311452625752,-2.0655689521474847,-0.7820513761019243,52.91607180744413,38.489606658620986,-2.833662974828961,-1.397443208648248,-2.2667802359475715,-4.931030252109082,15.227286937274492,2.5999984741210938,-1.8985437703163939,1.5445007324218736,-2.7048120650334226,5.79381352987717,-0.580155666305771,3.669157131149518,-5.647008805439455,44.61779529536529,-4.326737635878992,2.124656398727647,11,-1.105001449584961,-1.710000991821289,-2.475001335144043,-4.445001602172852,5.239997863769531,2,0.01514074716625391,1.742269825133367,40.31999969482422,1.0470576355619425,42.209999084472656,-1.1137865954589201,45.13000106811523,0.01514074716625391
5125,2020-11-12,41.599998474121094,42.45000076293945,41.290000915527344,42.16999816894531,7138300.0,-0.015850531733777595,1.0530882035216593,-0.4672123971283488,50.39774938325818,42.01604831054671,-1.824036460674698,-0.8788234465821603,-1.6164828180830426,-4.18868494638825,14.207286501238404,1.1599998474121094,-1.9912114292961434,0.9419988632202134,-3.200066457538071,5.084064183978498,-1.1290337971589324,3.013031523599359,-4.6091265000968775,34.16534600376232,-15.003121666857623,2.071032660379143,11,-0.4349994659423828,-1.039999008178711,-1.489999771118164,-3.5,5.650001525878906,3,0.03221154331102882,-2.0655689521474847,42.27000045776367,1.742269825133367,40.31999969482422,1.0470576355619425,42.209999084472656,0.03221154331102882
5126,2020-11-13,43.2599983215332,43.95000076293945,42.68999862670898,42.88999938964844,8808300.0,0.03990384394953228,-2.2727308757449385,-0.6491212806681746,55.269003892889316,46.38014913672733,-2.88613118226602,-2.651120033111795,-3.1847813543540084,-5.754298198638878,13.053466739246167,2.3500022888183594,-1.7668947044740548,2.586998748779294,-1.5921737974622587,6.766171295020847,0.4974124756585141,4.676585021900074,-5.915961238676985,62.09674194129921,11.545362764160664,2.0895862731207773,11,-1.8399982452392578,-2.6999988555908203,-2.7899980545043945,-5.134998321533203,3.890003204345696,4,0.024734247596789105,1.0530882035216593,41.599998474121094,-2.0655689521474847,42.27000045776367,1.742269825133367,40.31999969482422,0.024734247596789105
5127,2020-11-16,43.310001373291016,43.81999969482422,42.68000030517578,43.5,7093100.0,0.0011558727160865256,1.7469930462039076,-0.513511284319487,54.18943367580472,50.26573010069248,-2.156462131373118,-2.725893041996038,-3.1096629980142154,-5.712497740156408,12.762031509418659,1.1399993896484375,-1.2095479976989623,2.5640016555786147,-1.750549409008535,6.878552720165764,0.4067261232850399,4.7212771878721895,-5.626925785956075,85.90309998706029,37.40340689484685,2.157275532293575,11,-1.7150020599365234,-2.750001907348633,-2.1600027084350586,-4.575002670288086,3.0999984741210938,0,0.04271527165690592,-2.2727308757449385,43.2599983215332,1.0530882035216593,41.599998474121094,-2.0655689521474847,42.27000045776367,0.04271527165690592
5128,2020-11-17,42.97000122070313,43.45000076293945,42.52999877929688,43.150001525878906,5166700.0,-0.007850384248603626,1.3589831370554222,0.9473768747364454,58.447939708321925,53.02423113977818,-1.0173288989191676,-2.402759111978021,-2.6520376971558903,-5.271520188824418,12.737770312758187,0.920001983642571,-0.5862585622773864,2.156501388549813,-2.256734671360931,6.5697374484605575,-0.05011664140555894,4.363119418505185,-4.9614486690686235,66.20693011741393,11.145469457328502,2.206618029955372,11,-0.35500144958496804,-2.4100017547607493,-1.7700014114379954,-4.185001373291023,4.079998016357415,1,0.05445659963026639,1.7469930462039076,43.310001373291016,-2.2727308757449385,43.2599983215332,1.0530882035216593,41.599998474121094,0.05445659963026639
5129,2020-11-18,43.09000015258789,43.61999893188477,42.72999954223633,42.810001373291016,5156800.0,0.0027926210955502295,-3.045429324455574,-1.555546136565992,62.73486211845828,55.031594713436974,-0.5824865101111172,-2.435780879256491,-2.711844006227345,-5.294087979849579,13.468230708856604,0.8899993896484446,0.1947695976042425,2.142000389099124,-2.3807786285408383,6.664779406739086,-0.1193891197208572,4.403389897919105,-4.768989715225793,67.66914813216063,10.764613535308023,2.2613895088199825,11,-0.47500038146972656,-2.530000686645508,-1.619999885559082,-4.305000305175781,3.8899993896484375,2,0.09306099576080817,1.3589831370554222,42.97000122070313,1.7469930462039076,43.310001373291016,-2.2727308757449385,43.2599983215332,0.09306099576080817
5130,2020-11-19,44.18000030517578,44.40999984741211,42.77999877929688,43.02999877929688,5294200.0,0.025295895769970933,1.0248452797285554,4.107166212534034,67.05882261117597,55.81726095642034,-1.3960210413111227,-3.455651677901855,-3.697440872968592,-6.30328027676358,14.68158595604402,1.6300010681152273,1.0012605244716042,3.075000572204587,-1.6735870556576415,7.8235882000668155,0.7007067582734692,5.449294386135705,-5.5590302975152,87.76598874664941,26.7527016106313,2.3742938139311156,11,-1.6700000762939453,-3.6200008392333984,-2.640000343322754,-5.395000457763672,2.049999237060547,3,0.07537342673959424,-3.045429324455574,43.09000015258789,1.3589831370554222,42.97000122070313,1.7469930462039076,43.310001373291016,0.07537342673959424
5131,2020-11-20,43.959999084472656,44.81999969482422,43.93999862670898,44.290000915527344,5455200.0,-0.0049796563871311594,-3.756727220240283,-0.2869577332103804,68.45952040413863,57.696797174366836,-1.5191978994817035,-3.2004812663076905,-3.3814997105110365,-5.9919127478407574,15.873716402137964,0.8800010681152415,1.5682097159743975,2.728499412536621,-2.1883567164298725,7.645355541503115,0.27007134805337074,5.1869274770198714,-5.05106788932553,62.44540320834224,-3.0595991658808828,2.4584280644832472,11,-1.8449993133544922,-3.3999996185302734,-2.237499237060547,-5.174999237060547,3.5400009155273438,4,0.07484078671624506,1.0248452797285554,44.18000030517578,-3.045429324455574,43.09000015258789,1.3589831370554222,42.97000122070313,0.07484078671624506
5132,2020-11-23,44.599998474121094,44.77999877929688,43.52000045776367,44.16999816894531,7397700.0,0.014558676136881443,2.1898654717181176,-1.303023997780552,69.0097391190657,59.83146030228409,-1.9942387673287953,-3.740039555559889,-3.930973772982746,-6.546275366267523,16.76822461198387,1.2599983215332102,1.8710444210586843,3.1829988479614286,-1.9545914021095996,8.320589098032457,0.6142037229259145,5.751793972996943,-5.414624538986885,90.39296363545498,20.113943427230538,2.568795125035516,11,-1.664999008178711,-4.039999008178711,-2.462498664855957,-5.814998626708984,2.94000244140625,0,0.05717495827353969,-3.756727220240283,43.959999084472656,1.0248452797285554,44.18000030517578,-3.045429324455574,43.09000015258789,0.05717495827353969
5133,2020-11-24,44.84000015258789,45.0099983215332,43.77999877929688,44.95000076293945,5351700.0,0.00538120373717188,9.695846878524453,-0.2558151913557247,65.99098305725482,61.28422821892973,-1.7049448058725503,-3.9153672617324844,-4.069024790762207,-6.7165778138433225,17.74548731494317,1.229999542236321,1.6136310871512265,3.254500579833987,-2.1066017869436564,8.61560294661163,0.5739493964451654,5.935051763222809,-5.389241187066084,92.54393596659126,23.461087174484717,2.6805511833888214,11,-1.6900005340576172,-4.280000686645508,-2.6800003051757812,-6.055000305175781,1.470001220703132,1,0.03501337398487059,2.1898654717181176,44.599998474121094,-3.756727220240283,43.959999084472656,1.0248452797285554,44.18000030517578,0.03501337398487059
5134,2020-11-25,44.599998474121094,45.20000076293945,44.36000061035156,44.93999862670898,4790900.0,-0.005352401374890348,-1.048791153579553,3.090893327784649,59.94896873094023,62.345474813116624,-1.228908178365181,-3.453101054985595,-3.697778136827452,-6.396068535608208,18.80487780698093,0.8400001525878906,1.731348970768444,2.7609989166259794,-2.6698799219714004,8.19187775522336,0.04555949732728948,5.476438335924669,-4.8944698794271915,75.20653731385624,9.475328490170511,2.7154394192986886,11,-0.7349987030029297,-4.039999008178711,-2.5424985885620117,-5.814998626708984,3.0100021362304688,2,0.05493275441166334,9.695846878524453,44.84000015258789,2.1898654717181176,44.599998474121094,-3.756727220240283,43.959999084472656,0.05493275441166334
5135,2020-11-27,45.11000061035156,45.58000183105469,44.81999969482422,44.86999893188477,2858700.0,0.011435025867240656,-3.470598795004993,-0.7058869728146782,49.92025343679855,61.751169206884306,-1.3283461294899581,-3.6044708213524146,-4.088212842874746,-6.855949854904765,17.929761805762475,0.9800033569335938,2.069747656507495,2.9260009765624986,-2.4100317693221314,8.262033722447129,0.25798460362018005,5.594017349504817,-5.159893171652449,77.18442197190089,14.237037645313173,2.6680163729423163,11,-1.0550003051757812,-4.55000114440918,-3.310000419616699,-6.325000762939453,1.3999977111816406,4,0.041454198771516904,-1.048791153579553,44.599998474121094,9.695846878524453,44.84000015258789,2.1898654717181176,44.599998474121094,0.041454198771516904
5136,2020-11-30,46.290000915527344,46.38000106811523,44.52000045776367,45.63999938964844,8465600.0,0.026158286171802825,3.4819192940528216,2.708320750218629,68.88887868497628,63.38444087457004,-2.2722970634843307,-4.314158276100613,-5.125376530813753,-7.987081076523239,17.128129190082525,1.8600006103515554,2.2391407647924666,3.667001152038573,-1.491669666988102,8.825671971065248,1.087665742525239,6.246336561551907,-6.105097786583229,96.85314218947595,32.023697341685136,2.5793354095133365,11,-1.835000991821289,-5.450000762939453,-4.6150007247924805,-7.505001068115234,2.729999542236328,0,-0.0012962059214582933,-3.470598795004993,45.11000061035156,-1.048791153579553,44.599998474121094,9.695846878524453,44.84000015258789,-0.0012962059214582933
5137,2020-12-01,46.63999938964844,47.209999084472656,46.209999084472656,46.9000015258789,8097300.0,0.007560995186839392,1.272734366194741,-0.4000023475004879,84.12523234200748,66.23747338942398,-2.3470809871985594,-4.106817659890723,-5.321980202227621,-8.288712911685721,16.209026428157465,1.0,2.5612299952595734,3.5294996261596694,-1.1703843511480656,8.229383603467404,1.179557637505802,5.879441614813537,-6.083390384354054,83.38193457405512,14.157986636045138,2.349941988653866,12,-1.6700000762939453,-5.385000228881836,-5.10999870300293,-7.854999542236328,2.44000244140625,1,0.018439121389492108,3.4819192940528216,46.290000915527344,-3.470598795004993,45.11000061035156,-1.048791153579553,44.599998474121094,0.018439121389492108
5138,2020-12-02,45.61999893188477,46.66999816894531,45.45000076293945,46.4000015258789,7879600.0,-0.0218696498951938,-1.1785688740842164,2.9999853282080147,70.10801122151697,67.05671217865273,-1.018783164508271,-2.5538164521775713,-4.172748955025469,-7.199599865125052,15.051914697953112,1.2199974060058594,2.6219192324504093,2.0879991531372113,-1.8218891683002738,5.997887474574696,0.1330549924184652,4.042943313855957,-4.531118720256124,44.21049109234274,-26.964114874266507,1.9549441607187428,12,-0.6250000000000071,-4.364999771118171,-4.1274986267089915,-6.834999084472663,4.620002746582024,2,0.04208684850057365,1.272734366194741,46.63999938964844,3.4819192940528216,46.290000915527344,-3.470598795004993,45.11000061035156,0.04208684850057365
5139,2020-12-03,45.52000045776367,45.97999954223633,45.0099983215332,45.81000137329102,13101400.0,-0.002191987647137128,2.0793823796548594,0.37179480909461515,75.25772537051944,67.96770137413533,-0.6010462515813373,-2.0584501173941163,-3.900430275810045,-7.039310269016056,15.032419480765988,0.970001220703125,2.722386792100245,1.6700006484985366,-1.7460484597096055,5.086049756706679,-0.03802390560553448,3.3780252026026076,-3.9414307363075025,37.17474016793185,-37.083404163551585,1.7080245541040726,12,-0.1550006866455078,-4.26500129699707,-4.122500419616699,-6.7350006103515625,5.119998931884766,3,0.01735502872545802,-1.1785688740842164,45.61999893188477,1.272734366194741,46.63999938964844,3.4819192940528216,46.290000915527344,0.01735502872545802
5140,2020-12-04,43.38000106811523,44.810001373291016,42.83000183105469,44.31999969482422,22513600.0,-0.04701228840351335,1.0624973922994851,3.2413643419009737,50.72817152052617,65.9975514981784,1.579657148294629,0.24368485799030992,-1.6200633646000497,-4.847977570411366,15.738796192620713,2.6899986267089844,2.7087334035016823,-0.5649988174438576,-3.8046578941166445,2.6746602592289292,-2.1848283557802475,1.0548307208925323,-1.3509169976177375,12.55706808106656,-60.62705699124808,1.6198295383363934,12,1.6399993896484446,-2.1250019073486257,-2.0625009536743093,-4.595001220703118,6.86000061035157,4,0.09751036049064155,2.0793823796548594,45.52000045776367,-1.1785688740842164,45.61999893188477,1.272734366194741,46.63999938964844,0.09751036049064155
5141,2020-12-07,44.13999938964844,44.209999084472656,43.13999938964844,43.43000030517578,8869700.0,0.017519555159527522,1.5176508603279748,-0.7553192784530105,54.636860031310356,64.40056493287226,0.9475187264198226,-0.6264006401803925,-2.2328044578325574,-5.544357210139339,15.090708223078868,1.0699996948242188,2.6224922962193276,0.2444995880126939,-2.9488454250728537,3.4378446010982415,-1.35217291853008,1.8411720945554677,-1.6964421180329339,29.908638814133546,-39.94541631867833,1.5966725065427723,12,0.8800010681152344,-2.280000686645508,-4.324999809265137,-5.354999542236328,7.170001983642585,0,0.053692772194296134,1.0624973922994851,43.38000106811523,2.0793823796548594,45.52000045776367,-1.1785688740842164,45.61999893188477,0.053692772194296134
5142,2020-12-08,43.68000030517578,44.13999938964844,43.31999969482422,43.88999938964844,7294100.0,-0.010421365900166624,1.3098612737881605,-0.2957737398050741,53.913997289756296,63.05867762537242,1.4117529815360825,-0.05336200145372061,-1.6871750293032335,-5.021650751136434,14.407596774354186,0.8199996948242188,2.3312134431406264,-0.2889995574951172,-3.385190118603731,2.8071910036134966,-1.837094838049424,1.2590957230591897,-0.8551276885317023,22.13539804019741,-46.189728030254734,1.5480952805543073,12,1.3400001525878906,-1.8200016021728516,-4.1875,-4.895000457763672,7.090000152587891,1,0.1222527498919257,1.5176508603279748,44.13999938964844,1.0624973922994851,43.38000106811523,2.0793823796548594,45.52000045776367,0.1222527498919257
5143,2020-12-09,42.560001373291016,44.33000183105469,42.41999816894531,43.79999923706055,7073700.0,-0.02564100100869393,-1.513155649249611,5.904777475022707,47.368427033968615,61.66083965904224,2.4298467347195682,1.3102329783230147,-0.47699821413674925,-3.8505687495064365,14.95464562015292,1.910003662109375,1.9935948252256637,-1.520998573303224,-4.194634973334544,1.1526378267280961,-2.8578167733188806,-0.18418037328756753,4.649997711181641,3.9326727623219497,-61.8120165957345,1.3368182000156585,12,2.2549972534179688,-0.44500160217285156,-3.177501678466797,-3.7750015258789062,11.250000000000007,2,0.1531954945343439,1.3098612737881605,43.68000030517578,1.5176508603279748,44.13999938964844,1.0624973922994851,43.38000106811523,0.1531954945343439
5144,2020-12-10,42.90999984741211,43.349998474121094,42.18000030517578,42.29999923706055,5680100.0,0.008223648092754443,-1.7529418100546625,-0.491936823582253,43.19399395617719,60.91347749452875,2.0281982536917056,1.065256297445714,-0.7405638712582885,-4.1379886992042785,15.250379735560553,1.1699981689453125,1.5795203260950075,-1.2030000686645508,-3.7995815144068104,1.3935813770777088,-2.5012907915356806,0.095290654206579,4.204199218749999,27.756625314204737,-33.74833807618076,1.2982907228711282,12,1.7849998474121094,-0.6200008392333984,-3.5275001525878906,-4.049999237060547,11.170001983642578,3,0.1708226953418821,-1.513155649249611,42.560001373291016,1.3098612737881605,43.68000030517578,1.5176508603279748,44.13999938964844,0.1708226953418821
5145,2020-12-11,42.93999862670898,43.33000183105469,42.099998474121094,42.959999084472656,6769000.0,0.0006991092846315716,2.2368255944105084,-0.032787602871662845,44.420126085404995,58.1947272056875,1.852862112233204,1.2024441876994914,-0.7016643392163857,-4.09964936506865,15.578252257249392,1.2300033569335938,1.236371786110439,-1.2400012969970788,-3.6240091112686343,1.1440065172744767,-2.4320052041328566,-0.04799738986130109,3.976832489013681,37.66811157373955,-22.73813083066132,1.192003907135779,12,1.7150001525878977,0.37000083923340554,-3.5574989318847585,-3.4749984741210866,10.55000305175782,4,0.17932000487186794,-1.7529418100546625,42.90999984741211,-1.513155649249611,42.560001373291016,1.3098612737881605,43.68000030517578,0.17932000487186794
5146,2020-12-14,44.33000183105469,45.02000045776367,43.66999816894531,44.0,11486400.0,0.03237082554262405,-1.7272622185231423,-16.49971390424743,48.63500172027814,54.25136824771758,0.1738802816075875,-0.10886863419366932,-1.9877882327097964,-5.401680268039726,15.416908664517917,2.0800018310546946,1.0909835659951312,0.09650173187255717,-2.2482772489181713,2.4412807126632856,-1.0758877585228106,1.268891222267925,2.297819326171876,76.36992609682271,18.940669133846185,1.1723894903953647,12,0.054996490478515625,-1.0200023651123047,-4.947502136230469,-4.530000686645508,8.289997100830085,0,0.1333182856598023,2.2368255944105084,42.93999862670898,-1.7529418100546625,42.90999984741211,-1.513155649249611,42.560001373291016,0.1333182856598023
5147,2020-12-15,45.15999984741211,45.43000030517578,44.52000045776367,45.0,7999600.0,0.01872316675105523,1.5999967302630504,0.48484533222360937,51.52671672366874,52.18677997017889,-0.9925060563790851,-0.8360266108765941,-2.758536884312832,-6.132557639867471,15.328465085179529,1.0999984741210938,1.1184658230709204,0.8339998245239286,-1.5033343472752563,3.1713339963231135,-0.3346672613756638,2.002666910423521,1.196151948828124,91.89188260361537,37.29729589082736,1.1686670858995922,12,-1.1200008392333984,-1.8500003814697266,-4.600000381469727,-4.684999465942383,9.270000457763672,1,0.1361824966044889,-1.7272622185231423,44.33000183105469,2.2368255944105084,42.93999862670898,-1.7529418100546625,42.90999984741211,0.1361824966044889
5148,2020-12-16,45.31000137329102,45.36999893188477,44.47999954223633,45.11999893188477,8355500.0,0.0033215572716063235,4.74197676708018,1.1875163912929452,53.416762278906276,49.76000629333298,-1.3310826610780353,-0.8450592898077574,-2.864377701137549,-6.1909805974837795,15.303548129433086,0.8899993896484446,0.7957918048566697,0.8670013427734418,-1.4182197459662405,3.152222431513124,-0.2756092015963958,2.0096118871432793,0.7907812236220622,96.39643045341053,42.57462205918081,1.14261054436984,12,-1.5450019836425852,-2.00000190734864,-4.75000190734864,-4.75000190734864,8.689998626708977,2,0.12050317631840035,1.5999967302630504,45.15999984741211,-1.7272622185231423,44.33000183105469,2.2368255944105084,42.93999862670898,0.12050317631840035
5149,2020-12-17,47.099998474121094,47.2400016784668,45.790000915527344,45.959999084472656,10196000.0,0.03950556271413452,1.0422462565077932,5.999919691615805,58.526133149059646,50.62644647428114,-3.211065381977903,-2.4445682386825496,-4.605912055984874,-7.868480334741676,15.53746277493802,1.9300003051757741,0.326026104430575,2.456498527526854,-0.024190935153214355,4.9371879902069224,1.2161537961868163,3.696843258866892,-5.0,97.27620394813499,44.492475971268476,1.2403447313400349,12,-2.4299983978271484,-2.954998016357422,-6.539999008178711,-6.539999008178711,4.040000915527344,3,0.14246291117942844,4.74197676708018,45.31000137329102,1.5999967302630504,45.15999984741211,-1.7272622185231423,44.33000183105469,0.14246291117942844
5150,2020-12-18,47.5099983215332,48.41999816894531,47.11000061035156,47.15999984741211,31269000.0,0.00870488026952665,-4.822250856193415,0.3070163697447498,55.5963234684239,50.73305352284931,-3.323072833653754,-2.732392821017811,-4.965876690703887,-8.164532340405117,15.640532946215135,1.3199996948242188,0.10718002234530388,2.699998474121095,-0.07880030744971833,5.478797255691909,1.3105990833356884,4.089397864906502,-5.307199783325196,80.84210847553453,32.24352605149326,1.389399390785407,12,-2.25,-2.654998779296875,-6.647499084472656,-6.94999885559082,4.670001983642578,4,0.13828675524376366,1.0422462565077932,47.099998474121094,4.74197676708018,45.31000137329102,1.5999967302630504,45.15999984741211,0.13828675524376366
5151,2020-12-21,47.25,47.68999862670898,46.43000030517578,46.9900016784668,8689800.0,-0.005472496963136342,1.2105319515598643,0.7428555858310627,52.8214670612406,50.61166127523646,-2.878201369216555,-2.3328864568599386,-4.720696712732405,-7.804193935450755,15.42224396269588,1.259998321533196,-0.1569430521812194,2.2755001068115206,-0.6756130398754152,5.226613253498456,0.7999435334680527,3.7510566801549885,-4.798513476562498,70.30460465102769,25.027475271234124,1.4755565733434688,12,-1.9900016784667969,-1.9900016784667969,-6.387500762939453,-6.690000534057617,4.209999084472656,0,0.1320635275865989,-4.822250856193415,47.5099983215332,1.0422462565077932,47.099998474121094,4.74197676708018,45.31000137329102,0.1320635275865989
5152,2020-12-22,47.1500015258789,47.68000030517578,46.47999954223633,47.5099983215332,4369900.0,-0.0021163698226688288,2.4285698715538335,-1.3846119987675787,57.73510848757667,51.76351477008179,-2.496783189744967,-2.1418676077089245,-4.601199983226408,-7.611880822054026,15.444090648175223,1.2000007629394531,-0.024696945527729497,2.048001480102535,-1.0515912634131581,5.147594223618228,0.4982051083446848,3.597797851860385,-4.459774536621083,67.76657142829463,21.431077338207963,1.5497963717578473,12,-1.890003204345696,-1.890003204345696,-6.160001754760735,-6.590002059936516,5.719997406005874,1,0.11601266657443454,1.2105319515598643,47.25,-4.822250856193415,47.5099983215332,1.0422462565077932,47.099998474121094,0.11601266657443454
5153,2020-12-23,46.40999984741211,47.4900016784668,46.36000061035156,47.18000030517578,5697000.0,-0.015694626819060198,-1.5977067941157126,2.138909198800437,54.226021546355675,52.989295613434955,-1.2887533773324762,-1.347291035000488,-3.856022082481033,-6.7973007788251465,15.338150662125678,1.1300010681152344,0.002589977375961894,1.2294998168945312,-1.9212555367952575,4.38025517058432,-0.34587785995036313,2.8048774937394256,-3.49058201096679,23.574128493062467,-22.932023075680938,1.575377676844893,12,-1.1500015258789062,-1.1500015258789062,-5.332500457763672,-5.850000381469727,6.450000762939453,2,0.17280759500392207,2.4285698715538335,47.1500015258789,1.2105319515598643,47.25,-4.822250856193415,47.5099983215332,0.17280759500392207
5154,2020-12-24,47.04999923706055,47.099998474121094,46.2599983215332,46.72999954223633,3715900.0,0.013790118331235668,3.000018165304269,-0.41558377218839637,70.32116149407858,55.86718843662091,-1.4301291066064508,-1.8912993389906063,-4.469117037525152,-7.360318850582374,15.116806193645083,0.8400001525878906,0.10002004058015501,1.7469991683959947,-1.497831593833908,4.991829930625897,0.12458378728104691,3.3694145495109424,-3.9105581873152246,36.574119043287986,-13.638686873780891,1.6224153811149504,12,-1.0050010681152344,-1.7900009155273438,-5.462499618530273,-6.489999771118164,4.060001373291016,3,0.14771521521014286,-1.5977067941157126,46.40999984741211,2.4285698715538335,47.1500015258789,1.2105319515598643,47.25,0.14771521521014286
5155,2020-12-28,46.97999954223633,48.099998474121094,46.7599983215332,47.79999923706055,5321800.0,-0.0014877724964782457,-1.126980763059261,-2.5625014901175405,67.02639507583433,57.910676587238264,-0.8122004548022517,-1.764487042653215,-4.359898829954858,-7.217274490598157,14.8860091246246,1.3400001525878906,0.3817601416339187,1.5834995269775405,-1.7446146965138638,4.911613750468945,-0.08055758476816521,3.247556638723246,-3.629336207723007,39.13049788014803,-13.086754408166158,1.6640571117457024,12,-0.5300006866455078,-1.720001220703125,-5.392499923706055,-6.420000076293945,3.3199996948242188,0,0.08854831604823987,3.000018165304269,47.04999923706055,-1.5977067941157126,46.40999984741211,2.4285698715538335,47.1500015258789,0.08854831604823987
5156,2020-12-29,46.22999954223633,47.40999984741211,45.63999938964844,47.34000015258789,5427000.0,-0.015964240257723472,1.832000732421875,1.3536597847021279,64.77405084469308,59.38260260068541,0.26335150445100197,-1.0742921949844444,-3.5789091070614063,-6.37964693518461,14.00775902825903,1.7700004577636719,0.6982137892898663,0.8364995956420884,-2.4883298957146565,4.161329086998833,-0.8259151500362805,2.4989143413204573,-2.676562814345729,23.983754966086398,-30.71516600684046,1.6624147456783709,12,0.2199993133544922,-0.970001220703125,-4.694999694824219,-5.670000076293945,3.8199996948242188,1,0.12870432234167462,-1.126980763059261,46.97999954223633,3.000018165304269,47.04999923706055,-1.5977067941157126,46.40999984741211,0.12870432234167462
5157,2020-12-30,47.5,47.63999938964844,46.540000915527344,46.68000030517578,4277500.0,0.027471349131279688,1.0,-0.7387380575984603,78.13212676446142,62.12875421019154,-0.7150034196872284,-2.399588219426988,-4.766739272603203,-7.544963314963773,12.785345842786327,1.4099998474121094,1.0637299647491432,2.063500022888185,-1.3502626644918152,5.477262710268185,0.3566186791981849,3.770381366578185,-3.751900814467213,75.60980904796905,13.890761099940576,1.7068813436899999,12,-0.470001220703125,-2.240001678466797,-6.162500381469727,-6.940000534057617,4.099998474121094,2,0.08336840177837179,1.832000732421875,46.22999954223633,-1.126980763059261,46.97999954223633,3.000018165304269,47.04999923706055,0.08336840177837179
5158,2020-12-31,47.540000915527344,47.790000915527344,47.06000137329102,47.45000076293945,4049500.0,0.0008421245374177211,1.474574079462039,0.10975632449129598,77.3317738257642,64.21826984093649,-0.45305683101427974,-2.412038664172144,-4.7149962012574065,-7.46732870353074,12.064232696687089,0.729999542236321,1.313065387332621,2.0075008392334013,-1.53360093572622,5.5486026141930225,0.23694995175358713,3.7780517267132154,-3.6050257706580524,77.23586312985172,10.75727757459478,1.7705508874798108,12,-0.5100021362304688,-2.2800025939941406,-5.792501449584961,-6.980001449584961,3.7099990844726562,3,0.11211606886226555,1.0,47.5,1.832000732421875,46.22999954223633,-1.126980763059261,46.97999954223633,0.11211606886226555
5159,2021-01-04,46.31000137329102,48.56000137329102,45.84000015258789,47.81000137329102,11418600.0,-0.025872938968214965,-1.2295069665057337,-16.666638409697793,67.42504335422022,65.53257205046941,0.7298482457507873,-1.1803360858762133,-3.3663236319098147,-6.1151134468438,11.302134430758699,2.720001220703132,1.4554963670079175,0.7380012512207088,-2.8200971590628825,4.2960996615043,-1.0410479539210868,2.5170504563625045,-2.195625307458691,22.945257825023276,-45.228798501427136,1.7790492051417957,1,0.7899990081787038,-0.980001449584968,-4.455001831054695,-5.75000190734864,4.279998779296868,0,0.14143811364337822,1.474574079462039,47.540000915527344,1.0,47.5,1.832000732421875,46.22999954223633,0.14143811364337822
5160,2021-01-05,47.61000061035156,47.61000061035156,46.0099983215332,46.04999923706055,5710100.0,0.028071673472467307,1.0512831798897162,-1.0400009155273438,67.11900190257148,67.1211870328395,-0.619635145989406,-2.263222458410496,-4.550729206230336,-7.293517399420665,11.827389544490934,1.6000022888183594,1.6112311862086486,1.826500511169435,-1.685561313706792,5.338562336045662,0.07046959873132153,3.5825314236075485,-3.2288870260717104,67.46574939807498,0.3148489724835315,1.756030912438113,1,-0.5100002288818359,-2.280000686645508,-5.397500991821289,-7.05000114440918,4.5,1,0.07351396671141841,-1.2295069665057337,46.31000137329102,1.474574079462039,47.540000915527344,1.0,47.5,0.07351396671141841
5161,2021-01-06,46.5099983215332,47.599998474121094,46.36000061035156,46.77999877929688,6516400.0,-0.023104437612193496,-3.3509011450867012,-0.17307706415288576,56.85278519417006,67.02315111134989,0.4071781197306805,-1.0293366526382357,-3.3581048560078415,-6.067820911835625,12.38103009724696,1.25,1.5343793820625393,0.6079982757568345,-2.8297215034392664,4.0457180549529355,-1.110861613841216,2.326858165354885,-1.8781514699126802,24.632274568322256,-37.76193664923224,1.7188598895980491,1,0.5900020599365234,-1.1799983978271484,-4.202498435974121,-5.94999885559082,7.310001373291016,2,0.08148787470010821,1.0512831798897162,47.61000061035156,-1.2295069665057337,46.31000137329102,1.474574079462039,47.540000915527344,0.08148787470010821
5162,2021-01-07,49.02000045776367,49.13000106811523,47.25,47.45000076293945,9090400.0,0.053966936719247016,1.100558778274573,-5.814803825993432,65.19246258253462,68.24164455981422,-2.022339741378822,-3.2873091248206805,-5.727000313544508,-8.41821434188315,13.27630654738774,2.620002746582024,1.533235920065863,2.8510004043579116,-0.6880738344420649,6.390074643157888,1.0814632849579269,4.620537523757896,-4.152464334842918,96.65651733309856,36.97034562326623,1.7695371193999876,1,-1.635000228881836,-3.405000686645508,-6.372500419616699,-8.180000305175781,3.9199981689453054,3,0.021011806806985556,-3.3509011450867012,46.5099983215332,1.0512831798897162,47.61000061035156,-1.2295069665057337,46.31000137329102,0.021011806806985556
5163,2021-01-08,49.08000183105469,50.63999938964844,48.40999984741211,49.88999938964844,11093200.0,0.0012240182115605958,-1.0744167065878887,-0.515922112127824,59.44657787549096,67.03335749108226,-1.859296710306161,-2.986945701615312,-5.660986526169168,-8.319990811437059,14.537044295853399,2.229999542236328,1.5944479522564237,2.5850017547607393,-0.749586053734923,5.919589563256402,0.9177078505129117,4.252295659008567,-3.8714685125183763,67.5000456969016,12.049557735930634,1.6672939042478296,1,-0.94000244140625,-2.710002899169922,-5.967502593994141,-7.825002670288086,1.3199996948242116,4,0.0513446729635596,1.100558778274573,49.02000045776367,-3.3509011450867012,46.5099983215332,1.0512831798897162,47.61000061035156,0.0513446729635596
5164,2021-01-11,50.2400016784668,50.54999923706055,48.43000030517578,48.75,9070700.0,0.02363487783486873,1.0094807122466432,-1.8395137894657525,62.15495343217349,66.49208619734216,-2.8152631032924376,-3.762551787983668,-6.61635210807173,-9.307027259172706,15.730957003065416,2.1199989318847656,1.6418911268690835,3.3785015106201186,0.09204207140179932,6.664960949838438,1.735271791010959,5.021731230229278,-4.4883217528192745,91.36074257225883,37.506029257153294,1.6432297196091603,1,-2.1000022888183594,-3.8700027465820312,-7.115002632141113,-8.985002517700195,0.22999954223633523,0,0.02010346910410421,-1.0744167065878887,49.08000183105469,1.100558778274573,49.02000045776367,-3.3509011450867012,46.5099983215332,0.02010346910410421
5165,2021-01-12,50.63999938964844,51.22999954223633,50.02999877929688,51.1500015258789,6391000.0,0.007961737615806763,2.5821016192579895,-0.3422829273288141,64.90764542984617,66.50693004013695,-2.951917779407232,-3.748283546292072,-6.760294384118197,-9.525668507441765,17.05114803687508,1.200000762939446,1.809341908606541,3.3934991836547823,0.23994627467376972,6.547052092635795,1.816722729164276,4.970275638145289,-4.399487517600825,87.8850044765913,34.61937983117346,1.5767764544905079,1,-2.104999542236328,-3.9750003814697266,-7.329999923706055,-9.385000228881836,1.25,1,-0.0009873467153075355,1.0094807122466432,50.2400016784668,-1.0744167065878887,49.08000183105469,1.100558778274573,49.02000045776367,-0.0009873467153075355
5166,2021-01-13,50.2400016784668,50.709999084472656,49.43000030517578,50.61000061035156,5606800.0,-0.007898849052186296,3.4912562491216095,0.7254850629048525,63.239072953539534,64.85214628336786,-2.149304742834971,-3.038612926856601,-6.081043368400621,-8.939689651175563,18.09359249686539,1.279998779296875,1.7620754072321958,2.6980014801025405,-0.4121496127286193,5.8081525729337,1.1429259336869606,4.25307702651812,-3.4007512859965416,75.12567895389104,22.71553836318806,1.5550755464155812,1,-1.7050018310546875,-3.575002670288086,-7.10250186920166,-8.985002517700195,-0.5500030517578196,2,0.03722131507583648,2.5821016192579895,50.63999938964844,1.0094807122466432,50.2400016784668,-1.0744167065878887,49.08000183105469,0.03722131507583648
5167,2021-01-14,51.31000137329102,51.93999862670898,49.93999862670898,50.349998474121094,9325000.0,0.02129776391474203,-1.2471877364090713,-2.5946099203035464,70.41667302449548,64.08380174989355,-2.930157751280923,-3.8201049866141474,-6.833611193901042,-9.826296047978722,19.16669499765687,2.0,1.8095468292326728,3.460501098632818,0.13342808786881477,6.787574109396822,1.796964593250813,5.124037604014823,-3.9438610828488407,82.15304613948217,25.017372211387496,1.663536505382002,1,-2.4200019836425852,-4.290002822875984,-7.870001792907722,-10.055002212524421,-2.470001220703132,3,0.048918305483417024,3.4912562491216095,50.2400016784668,2.5821016192579895,50.63999938964844,1.0094807122466432,50.2400016784668,0.048918305483417024
5168,2021-01-15,50.77000045776367,51.70000076293945,50.27000045776367,51.47000122070313,7994500.0,-0.010524281837350435,1.4655180918618684,-0.7291652593390282,65.63025522565374,63.884380846719495,-2.105180351848432,-3.004103333537927,-5.9855798610995805,-9.124298709927473,20.324360481286252,1.4300003051757812,1.9388754405724384,2.647500228881839,-0.6981775024568719,5.9931779602205495,0.9746613632124834,4.320339094551194,-2.763520000244135,66.66670289362871,6.643854012544395,1.6728388656693571,1,-1.7950019836425781,-3.750001907348633,-7.330000877380371,-9.51500129699707,-1.5100021362304688,4,0.04274174018868804,-1.2471877364090713,51.31000137329102,3.4912562491216095,50.2400016784668,2.5821016192579895,50.63999938964844,0.04274174018868804
5169,2021-01-19,53.81000137329102,54.349998474121094,51.65999984741211,51.70000076293945,16424000.0,0.059877898131129204,-1.4566170117889692,-3.0142833009084216,72.96570467219522,64.53401448778881,-4.435908837282405,-5.813704491704954,-8.739383107103059,-11.990804994998605,20.949155086423556,3.579998016357422,1.92062163271612,5.352000999450688,1.1915263295878518,9.512475669313524,3.27176366451927,7.432238334382106,-5.252828372084963,89.02444508539668,25.26999723020147,2.080237334931419,1,-3.4550018310546946,-5.585002899169929,-10.345002174377449,-12.555002212524421,-7.25,1,-0.06337111615657198,1.4655180918618684,50.77000045776367,-1.2471877364090713,51.31000137329102,3.4912562491216095,50.2400016784668,-0.06337111615657198
5170,2021-01-20,54.08000183105469,55.70000076293945,53.97999954223633,55.18999862670898,11638400.0,0.005017663090000957,-1.6259533093192082,-0.5260646798909415,77.27588791101763,66.80324812299408,-4.125460114168106,-5.867067307712247,-8.788939657581352,-12.090366314914078,21.242658321734226,1.8899993896484304,1.9463657668339565,5.29350128173828,0.4644160417587244,10.122586521717835,2.8789586617484986,7.708043901728061,-4.5959767541822245,74.1626983475122,5.1553852919063985,2.4145426199897777,1,-2.605001449584961,-5.180002212524414,-10.587502479553223,-12.825002670288086,-5.800003051757805,2,-0.06675296760582883,-1.4566170117889692,53.81000137329102,1.4655180918618684,50.77000045776367,-1.2471877364090713,51.31000137329102,-0.06675296760582883
5171,2021-01-21,53.4900016784668,54.61999893188477,52.81999969482422,54.47999954223633,9322300.0,-0.010909765765745427,1.8346519605192602,0.8918925420734887,71.84536984609049,67.54246004116696,-2.728113095578614,-5.044232895366022,-8.098474836404463,-11.336417647227115,21.713187322607453,1.799999237060554,2.159926269869885,4.391501045227052,-0.811443730220617,9.594445820674721,1.7900286575032212,6.992973432950883,-2.887100978102275,61.63197456869437,-6.269999589730297,2.6014723877238333,1,-1.4350013732910156,-3.805002212524414,-9.507502555847168,-12.235002517700195,-3.970001220703125,3,-0.029912174960025517,-1.6259533093192082,54.08000183105469,-1.4566170117889692,53.81000137329102,1.4655180918618684,50.77000045776367,-0.029912174960025517
5172,2021-01-22,52.61999893188477,53.36999893188477,52.58000183105469,52.95000076293945,6410500.0,-0.016264773215220463,-2.8536816836934418,0.33333590215857667,67.46903838964211,68.43384454273932,-1.445787930401032,-3.945719085187257,-7.0419107717697,-10.343224101815679,22.147731463632315,0.9099998474121094,2.2953184706324663,3.2479984283447365,-2.096822399976922,8.592819256666395,0.5755880141839071,5.920408842505566,-1.0996202202567602,43.27805418134366,-22.474829494696337,2.6724104141608302,1,-0.5549983978271555,-2.529998779296882,-8.77250003814698,-11.364999771118171,-4.789997100830085,4,-0.05568225702491181,1.8346519605192602,53.4900016784668,-1.6259533093192082,54.08000183105469,-1.4566170117889692,53.81000137329102,-0.05568225702491181
5173,2021-01-25,54.43000030517578,54.88000106811523,52.459999084472656,53.34000015258789,10775900.0,0.03439759426133793,1.4321607462231756,-3.3030124381560797,76.85183666744962,70.06683156888111,-2.7011373013189157,-5.400986680178882,-8.57954231147528,-12.02672151860196,22.866404651596284,2.420001983642571,2.7180102668477772,4.656999778747561,-0.9491559498273645,10.263155507322487,1.853921914460095,7.460077643035028,-2.1572896243117086,68.56435222867027,-2.4958641110548285,2.803077864287464,1,-1.864999771118164,-4.340000152587891,-10.755001068115234,-13.17500114440918,-8.869998931884759,0,-0.1027007187441874,-2.8536816836934418,52.61999893188477,1.8346519605192602,53.4900016784668,-1.6259533093192082,54.08000183105469,-0.1027007187441874
5174,2021-01-26,54.0,54.93999862670898,53.20000076293945,54.9000015258789,8299300.0,-0.007900060679126852,2.551031529778161,-0.8256893576960567,72.42103848585779,70.90165301954907,-1.8793226186067074,-4.662670579823022,-7.939417108625804,-11.477979923106851,23.705568899261987,1.7399978637695241,2.837289602706491,3.8794994354248047,-1.8755958401932276,9.634594711042837,1.0019517976157886,6.757047073233821,-1.5400009155273438,47.53086783140459,-22.993269094190723,2.8775476378090157,1,-1.4349994659423828,-3.3299999237060547,-10.46250057220459,-12.745000839233398,-13.900001525878906,1,-0.08777780886049624,1.4321607462231756,54.43000030517578,-2.8536816836934418,52.61999893188477,1.8346519605192602,53.4900016784668,-0.08777780886049624
5175,2021-01-27,51.13999938964844,53.59000015258789,50.93999862670898,53.0099983215332,14169100.0,-0.05296297426576968,-1.3348026356695886,2.0777730682829816,64.45971064066637,71.03727942922983,1.183521645479921,-1.554746249455846,-4.876593266280992,-8.546597598875785,23.553694665646084,3.0600013732910227,3.0158283395752292,0.8114988327026396,-4.763571221062286,6.386568886467565,-1.9760361941798266,3.5990338595851057,4.560001373291016,5.000019073486506,-68.38259702469284,2.787535026882464,1,1.6800003051757812,-0.4699993133544922,-6.732499122619629,-9.869998931884766,-9.630001068115234,2,-0.08955803815055341,2.551031529778161,54.0,1.4321607462231756,54.43000030517578,-2.8536816836934418,52.61999893188477,-0.08955803815055341
5176,2021-01-28,52.18000030517578,53.06000137329102,51.40999984741211,51.56999969482422,9398000.0,0.02033634978372434,-2.5483892138444904,-0.3262037212699073,60.86657090572795,69.97615697158899,0.5002566348032147,-2.241031416019389,-5.751019216744169,-9.462618864899191,24.221467193922315,1.9200019836425852,3.106349800501853,1.553999710083005,-3.7274852145233197,6.83548463468933,-1.0867427522201538,4.194742172386164,3.4248004150390656,31.0000419616701,-37.80941500944167,2.6407424623031615,1,0.8050003051757812,-1.510000228881836,-7.122501373291016,-10.320001602172852,-12.119998931884766,3,-0.07474130898945308,-1.3348026356695886,51.13999938964844,2.551031529778161,54.0,1.4321607462231756,54.43000030517578,-0.07474130898945308
5177,2021-01-29,51.459999084472656,52.5,51.02999877929688,52.5,7818500.0,-0.013798413501191709,1.826922935847105,-1.704917827750957,57.828935975846946,69.10934372161046,1.3899396081538455,-1.2744893684416496,-4.872007705405103,-8.606237652622184,24.720367676277753,1.470001220703118,3.1218438803959643,0.6359985351562472,-4.445163545237008,5.717160615549503,-1.9045825050403806,3.176579575352875,4.051505593872072,13.000011444091975,-53.66280454531479,2.540581040196628,1,1.8600006103515625,-0.7899990081787109,-6.200000762939453,-9.600000381469727,-7.599998474121094,4,-0.03769915781623778,-2.5483892138444904,52.18000030517578,-1.3348026356695886,51.13999938964844,2.551031529778161,54.0,-0.03769915781623778
5178,2021-02-01,52.86999893188477,53.06000137329102,51.61000061035156,52.06000137329102,6356500.0,0.02739991979202272,1.4369710724727,-0.7788431207130543,58.51131545043292,67.50330047474797,0.34548224830591323,-2.3870927456482534,-6.092373594937399,-9.87330760785266,25.250642266257216,1.6000022888183665,3.2353034169310746,1.779498481750494,-3.1327311601117387,6.691728123612727,-0.6766163391806259,4.235613302681614,2.5500756254272403,48.25000762939489,-14.657126871653041,2.4561148209311168,2,0.450000762939446,-2.1999988555908274,-7.61000061035157,-11.010000228881843,-10.029998779296882,0,-0.09532811050976908,1.826922935847105,51.459999084472656,-2.5483892138444904,52.18000030517578,-1.3348026356695886,51.13999938964844,-0.09532811050976908
5179,2021-02-02,52.86000061035156,54.0099983215332,51.849998474121094,53.72999954223633,8708500.0,-0.00018911143815403264,2.020986221706481,-1.0740759927661818,57.37051944203105,65.29159286708278,0.23082513182447428,-1.9618075977593321,-5.892816171579085,-9.74932408833125,26.819451753574675,2.1599998474121094,3.1707379406382046,1.442000198364255,-2.9768668903430537,5.860867287071564,-0.7674333459894029,3.651433742717913,2.470472428348387,62.5407874430592,2.6778018956555343,2.209433544353655,2,0.07999801635741477,-2.190000534057617,-7.600002288818359,-11.000001907348633,-6.560001373291016,1,-0.1381006271806774,1.4369710724727,52.86999893188477,1.826922935847105,51.459999084472656,-2.5483892138444904,52.18000030517578,-0.1381006271806774
5180,2021-02-03,51.11000061035156,52.9900016784668,50.72999954223633,52.86999893188477,10115100.0,-0.033106318195109896,1.259997825626706,2.0229890601363727,52.65081820686064,63.158864907168365,1.6932936237084633,0.06729843684129122,-4.00482326352364,-7.879348695946646,28.21513420630115,2.2600021362304688,3.1870931220508893,-0.4829998016357422,-4.528317733060014,3.5623181297885296,-2.5056587673478816,1.5396591640763972,4.132662940108567,11.585402729835597,-44.432409856546386,2.022658965712136,2,1.7249984741210938,-0.4400005340576172,-5.457502365112305,-9.250001907348633,-3.950000762939453,2,-0.21541776569653492,2.020986221706481,52.86000061035156,1.4369710724727,52.86999893188477,1.826922935847105,51.459999084472656,-0.21541776569653492
5181,2021-02-04,50.29999923706055,51.349998474121094,49.93999862670898,51.25,11072100.0,-0.015848197292468114,1.452178528187364,0.5397736755293417,46.87306017439414,60.870422883251926,2.238621519688621,1.239336978461921,-3.05630377207504,-6.956855822042691,29.51691842759545,1.4099998474121165,2.7547614836498866,-1.4825012207031278,-4.81806944278447,1.8530670013782142,-3.1502853317438024,0.18528289033754675,4.762157753070632,8.845224504792432,-42.05457046372093,1.667784111040671,2,2.1399993896484304,0.37000083923339844,-4.445000648498535,-8.440000534057617,-1.9399986267089844,3,-0.17475151190560967,1.259997825626706,51.11000061035156,2.020986221706481,52.86000061035156,1.4369710724727,52.86999893188477,-0.17475151190560967
5182,2021-02-05,50.04999923706055,50.68999862670898,49.58000183105469,50.68999862670898,9309000.0,-0.004970179001827946,2.4687432944711225,0.6736830270200739,47.73013604463723,57.63467836960611,2.3308422690321464,1.6553279128750447,-2.6884669820578964,-6.602020958005468,29.920500092390895,1.1099967956542898,2.1992437671962435,-1.784001159667966,-4.968360380849056,1.4003580615131241,-3.3761807702585145,-0.19182154907741733,4.7048282512652975,10.609430662440356,-36.713990032711095,1.5921796105905455,2,2.210000991821289,0.720001220703125,-4.195000648498535,-8.190000534057617,-2.0900001525878906,4,-0.19960035996108938,1.452178528187364,50.29999923706055,1.259997825626706,51.11000061035156,2.020986221706481,52.86000061035156,-0.19960035996108938
5183,2021-02-08,51.599998474121094,51.61999893188477,50.4000015258789,50.58000183105469,7499700.0,0.030969016197563093,1.301887199861803,-1.5937462747061666,42.31036224741576,54.289047676445875,0.3768173190808284,0.32021820352955643,-4.107925918374775,-8.033754709312205,29.76777753497956,1.5699996948242259,1.8087542415222515,-0.36000175476074503,-3.2734338773421,2.55343036782061,-1.8167178160514226,1.0967143065299325,2.740842961623059,45.59815447727843,3.4030012373737932,1.456716061290678,2,0.19500160217285156,-0.8299980163574219,-5.454999923706055,-9.739999771118164,-3.5,0,-0.14999996303587815,2.4687432944711225,50.04999923706055,1.452178528187364,50.29999923706055,1.259997825626706,51.11000061035156,-0.14999996303587815
5184,2021-02-09,51.25,51.790000915527344,51.0099983215332,51.2400016784668,6605700.0,-0.006782916365717151,-2.3191244146125687,0.009802308273432416,40.20760922306389,51.59436974115671,0.3304564166132735,0.7902809958581116,-3.621025542968532,-7.55147592664558,29.63440157717584,0.7800025939941406,1.5104710663501422,-0.7605001449584989,-3.5819634630307604,2.0609631731137625,-2.1712318039946297,0.6502315140776318,2.709974267368999,48.97355553293337,10.375032720538343,1.4107316590361305,2,0.5450000762939453,-0.4799995422363281,-5.105001449584961,-9.39000129699707,-5.700000762939453,1,-0.16409755799828507,1.301887199861803,51.599998474121094,2.4687432944711225,50.04999923706055,1.452178528187364,50.29999923706055,-0.16409755799828507
5185,2021-02-10,50.59000015258789,51.38000106811523,49.84000015258789,51.2599983215332,7117900.0,-0.012878045803163096,2.3846037761159367,-67.01106447920641,40.01377178869316,49.27739206148619,1.0104990771124704,1.5245051371919658,-2.8454118381519535,-6.771749961624565,28.930281064475537,1.5400009155273366,0.8408274559152176,-1.4180000305175753,-4.244660152851424,1.408660091816273,-2.8313300916844995,-0.004669969350651115,3.0195763198759664,45.70130044982376,9.602589108258798,1.4133300611669244,2,1.2049999237060547,0.2649993896484375,-4.375,-8.65999984741211,-3.5900001525878906,2,-0.08479938530515885,-2.3191244146125687,51.25,1.301887199861803,51.599998474121094,2.4687432944711225,50.04999923706055,-0.08479938530515885
5186,2021-02-11,52.11000061035156,52.2400016784668,50.83000183105469,51.20000076293945,8797900.0,0.03004547248822087,1.4102520630304296,-1.3582124393632284,48.31905651006794,48.22073878751075,-0.5816407954814409,0.1599860153180117,-4.26779294983708,-8.15845735877646,28.8240076561973,1.6500015258789062,0.3053674464910756,0.008500480651854048,-2.6928549665909713,2.7098559278946794,-1.3421772429695622,1.3591782042732703,1.1772098907995598,95.11274151982711,57.446845782920306,1.3506777236214138,2,-0.3150005340576172,-1.0799999237060547,-5.895000457763672,-10.180000305175781,-4.44000244140625,3,-0.09499137794974699,2.3846037761159367,50.59000015258789,-2.3191244146125687,51.25,1.301887199861803,51.599998474121094,-0.09499137794974699
5187,2021-02-12,53.81999969482422,54.18000030517578,51.52999877929688,52.08000183105469,11378400.0,0.03281518066482181,1.1544735870883247,1.912085885198553,47.976109413721275,47.05016033898723,-2.1475013915970393,-1.4254102765721512,-5.869572873215702,-9.722110207799332,28.449130124779522,2.650001525878899,0.11651044188316462,1.5929996490478544,-1.1856422700382652,4.371641568133974,0.20367868950479817,2.9823206085909106,-4.239997863769531,91.70505535266172,55.55385070479054,1.3893209595430585,2,-1.9399986267089844,-2.344999313354492,-7.604999542236328,-11.889999389648438,-7.66999816894532,4,-0.1014492589266539,1.4102520630304296,52.11000061035156,2.3846037761159367,50.59000015258789,-2.3191244146125687,51.25,-0.1014492589266539
5188,2021-02-16,52.93999862670898,54.56000137329102,52.58000183105469,54.5,7841800.0,-0.016350818898274166,1.3571365317674833,-0.8965536141012471,46.58504722285375,45.85177453685642,-1.4041924940739747,-0.3947414759760406,-4.856464394354653,-8.707058555706254,28.10615765766183,1.9799995422363352,-0.08430975526492546,0.6044986724853416,-2.103155834674098,3.312153179644781,-0.7493285810943746,1.9583259260650578,-3.267996826171867,65.67791678789618,29.686982748687143,1.3538272535797184,2,-0.8699970245361257,-0.884998321533196,-6.439998626708977,-10.724998474121087,-7.689998626708977,1,-0.09406875087684341,1.1544735870883247,53.81999969482422,1.4102520630304296,52.11000061035156,2.3846037761159367,50.59000015258789,-0.09406875087684341
5189,2021-02-17,50.4000015258789,52.31000137329102,50.06999969482422,52.06000137329102,10323800.0,-0.047978790455589726,1.074075774727975,1.0641015295455423,47.56579601203435,45.28677207076461,0.83831464291152,1.978106883715256,-2.2069067416260637,-6.0248121334559315,26.24377219036884,2.8699989318847585,-0.25242095664575004,-1.7649984359741282,-4.510893408531267,0.9808965365830105,-3.1379459222526975,-0.39205094969555887,-0.532479742431633,11.864432806387832,-26.88806563536074,1.3729474862785693,2,1.6700000762939524,1.664999008178718,-3.1450023651122976,-7.430002212524407,-5.650001525878899,2,-0.04563497980405462,1.3571365317674833,52.93999862670898,1.1544735870883247,53.81999969482422,1.4102520630304296,52.11000061035156,-0.04563497980405462
5190,2021-02-18,50.47000122070313,50.9900016784668,49.25,49.97999954223633,11009500.0,0.0013888827917651891,1.2745081417469288,-0.2951817611493747,43.99156852463662,44.96660633190267,0.7464847417705656,1.7115395950945,-2.095284449264227,-5.955980507158266,23.734930848142383,1.7400016784667969,-0.5559715190365964,-1.5144987106323171,-4.2043977325919,1.175400311327266,-2.859448221612112,-0.16954919965252202,4.090000152587891,22.975534937517388,-16.065358059771953,1.344949510979792,2,1.4349994659423757,2.0049991607665945,-3.2150020599365305,-7.50000190734864,-3.5,3,-0.09748369060122719,1.074075774727975,50.4000015258789,1.3571365317674833,52.93999862670898,1.1544735870883247,53.81999969482422,-0.09748369060122719
5191,2021-02-19,51.88999938964844,52.22000122070313,50.79999923706055,51.27999877929688,9959600.0,0.02813548909451602,1.2362160733380454,1.244894940483109,51.44005531185996,45.37881958381631,-0.47411105086709426,0.1744725517653194,-3.3379162422277915,-7.22987572767299,22.165482494103212,1.75,-0.8210431153670399,-0.014500427246090908,-2.6093653575170563,2.5803645030248745,-1.31193289238157,1.2829320378893883,2.5638019561767678,49.717489771800636,7.077632786437455,1.2974324651354812,2,0.015001296997070312,0.5850009918212891,-4.289999961853027,-8.625,-5.380001068115234,4,-0.09423780009956884,1.2745081417469288,50.47000122070313,1.074075774727975,50.4000015258789,1.3571365317674833,52.93999862670898,-0.09423780009956884
5192,2021-02-22,49.68999862670898,51.4000015258789,49.47999954223633,51.15999984741211,13798700.0,-0.04239739427282285,-1.0317487869662374,-2.4098356555019533,39.885491089086784,45.109389455113075,1.8656459484835395,2.2595589279424573,-0.9676269797440042,-4.92446120351115,20.46412247413798,2.4099998474121094,-0.9380989556275239,-2.0680011749267635,-4.818929074975948,0.6829267251224209,-3.443465124951352,-0.6925372249021748,4.659726692199726,8.286224348681772,-32.25418794071546,1.3754639500245907,2,2.2150020599365305,2.7850017547607493,-2.089999198913567,-6.42499923706054,-2.3599967956542898,0,-0.040652053000417854,1.2362160733380454,51.88999938964844,1.2745081417469288,50.47000122070313,1.074075774727975,50.4000015258789,-0.040652053000417854
5193,2021-02-23,48.84000015258789,49.4000015258789,46.68000030517578,48.20000076293945,13210700.0,-0.01710602732164701,2.0909067264302017,-0.4353733729161888,37.86231287301869,44.84880097177472,2.5512587226939445,2.8135480763744667,0.08240035455533246,-3.96509761773995,18.506149437467776,3.009998321533196,-0.9012166415856626,-2.6384996414184556,-5.382252379018077,0.10525309618116552,-4.010376010218266,-1.266623272618645,5.4077306599426365,38.365886991478206,0.58324288713969,1.3718763687998112,2,1.7800006866455078,2.3500003814697266,-0.8850011825561523,-4.615001678466797,0.1399993896484375,1,-0.05507777678756731,-1.0317487869662374,49.68999862670898,1.2362160733380454,51.88999938964844,1.2745081417469288,50.47000122070313,-0.05507777678756731
5194,2021-02-24,49.2599983215332,49.27999877929688,47.45000076293945,48.59000015258789,12785300.0,0.008599471081759624,4.154930636893997,1.0468731373530744,43.92645019312698,45.28354301671181,2.033094763369782,2.129409241302156,-0.1398476002068776,-4.276968242392925,16.42355743831526,1.829998016357429,-0.8493851942272101,-1.9815013885498018,-4.625233015709107,0.6622302386095029,-3.303367202129458,-0.6596355749701459,4.685023270703134,46.570353609983705,5.247812064428537,1.321865813579654,2,1.3600025177001953,1.930002212524414,-1.2624998092651367,-5.034999847412109,0.40000152587890625,2,-0.08140475960552962,2.0909067264302017,48.84000015258789,-1.0317487869662374,49.68999862670898,1.2362160733380454,51.88999938964844,-0.08140475960552962
5195,2021-02-25,46.56000137329102,49.41999816894531,46.13999938964844,48.9000015258789,11476400.0,-0.05481114576209645,-1.0628896414309175,-3.4925470860187904,39.0771010596934,44.25665907778131,4.5833024230450405,4.710184922219149,2.729635444539454,-1.493186338676118,15.955576924740273,3.279998779296875,-0.8914312482216644,-4.452498435974114,-7.825972691457601,-1.0790241804906273,-6.139235563715857,-2.7657613082323707,7.094419367462891,6.90792528214959,-36.93144220557523,1.6867371277417444,2,3.789999008178704,4.359998703002923,2.729997634887688,-0.8750019073486399,4.509998321533196,3,-0.03887459879520805,4.154930636893997,49.2599983215332,2.0909067264302017,48.84000015258789,-1.0317487869662374,49.68999862670898,-0.03887459879520805
5196,2021-02-26,48.27999877929688,48.59000015258789,46.61999893188477,47.349998474121094,11501100.0,0.03694152395348782,1.5419320542227293,-0.39743600193669776,45.23937090891856,43.952577021692115,2.528817718504733,2.8280224717988105,1.1577942776983647,-3.1099242118554997,15.46230616270294,2.029998779296868,-0.8383465132755816,-2.5375009536743107,-6.07376614079147,0.9987642334428486,-4.305633547232894,-0.7693683601157275,4.923556680390703,40.68438251970099,-7.054382705901823,1.7681325935585808,2,2.0700016021728445,2.260000228881829,1.907501220703118,-1.7449989318847727,2.5699996948242116,4,-0.027133338685076613,-1.0628896414309175,46.56000137329102,4.154930636893997,49.2599983215332,2.0909067264302017,48.84000015258789,-0.027133338685076613
5197,2021-03-01,49.52000045776367,49.56000137329102,48.18999862670898,49.09000015258789,9344400.0,0.025683548256395516,4.372537286639546,0.4623657678203694,44.31072358471607,43.69987439523237,0.6869571455803367,1.5127904905760374,0.056655016379480116,-4.2663500073204474,15.0120369436472,1.3700027465820455,-0.7026838124123032,-1.2004993438720675,-4.768842132414612,2.367843444670477,-2.9846707381433433,0.5836720503992083,3.259741637721568,98.83038326531184,48.72148848505836,1.7841713942712738,3,-0.2950000762939453,1.019998550415039,1.3499994277954102,-1.9650001525878906,0.8400001525878906,0,-0.06078356438622701,1.5419320542227293,48.27999877929688,-1.0628896414309175,46.56000137329102,4.154930636893997,49.2599983215332,-0.06078356438622701
5198,2021-03-02,47.83000183105469,49.88000106811523,47.77999877929688,49.81000137329102,9718200.0,-0.0341275971544146,-1.0192274892207587,-4.60464683025498,41.28440277784799,43.0019418136561,1.761070104694788,2.957476633878656,1.8639054334123273,-2.510695903519874,14.353901821987636,2.100002288818345,-0.8793024349661778,-2.638498115539548,-6.2788172798799735,1.0018210488008776,-4.458657697709761,-0.8183385333693352,4.551355702080343,45.18721077416909,-4.856054600022823,1.8201595821702121,3,1.3499984741210938,2.7099971771240234,3.2474985122680664,-0.27500152587890625,2.5499992370605398,1,-0.010453689752429884,4.372537286639546,49.52000045776367,1.5419320542227293,48.27999877929688,-1.0628896414309175,46.56000137329102,-0.010453689752429884
5199,2021-03-03,45.56000137329102,47.56999969482422,45.31000137329102,47.09000015258789,16898400.0,-0.04745976104667038,-1.226600670485133,0.7727268348601696,38.1535525219242,42.35327336891028,3.6568757927747555,4.903967262136078,4.169491770466017,-0.19619557723429892,13.57994191180133,2.5200004577636648,-1.2703890333399528,-4.54349861145019,-8.612798837418644,-0.4741983854817349,-6.578148724434421,-2.5088484984659587,6.446874671234809,5.470459883906334,-43.25809013638608,2.034650112984229,3,3.2049999237060547,4.564998626708977,5.767498970031731,1.9949989318847585,4.039997100830071,2,0.0750658047817847,-1.0192274892207587,47.83000183105469,4.372537286639546,49.52000045776367,1.5419320542227293,48.27999877929688,0.0750658047817847
5200,2021-03-04,40.099998474121094,43.59000015258789,39.88999938964844,43.060001373291016,33121300.0,-0.11984202665917365,-1.1893488720124328,1.9346439613044868,26.142219606005426,39.54240273492645,8.371559002124904,10.010057035977738,9.589150999212677,5.274933565025975,13.987880021406362,5.670001983642585,-1.7582691146951817,-9.453001403808592,-15.46443283286549,-3.441569974751694,-12.458717118337042,-6.447285689280143,11.371127596705954,2.102092584481785,-39.07544992917999,3.0057157145284497,3,5.545001983642578,7.125001907348633,11.517501831054688,7.4550018310546875,9.550003051757805,3,0.23840403334330929,-1.226600670485133,45.56000137329102,-1.0192274892207587,47.83000183105469,4.372537286639546,49.52000045776367,0.23840403334330929
5201,2021-03-05,41.5099983215332,41.63000106811523,37.91999816894531,40.599998474121094,21673000.0,0.0351620922958904,5.452148991431965,-0.3074320797683347,25.251295379306356,37.91638098939529,5.961196708299752,8.335113339826172,8.16274180908134,3.853236044657997,15.035815726952526,3.7100028991699148,-2.096068914554948,-7.60350151062012,-14.591022302245072,-0.6159807189951678,-11.097261906432593,-4.1097411148076475,8.803015081175985,30.016716407627754,-4.572415086856367,3.4937603958124748,3,2.3900012969970703,4.730001449584961,10.235001564025879,6.865001678466797,7.240001678466797,4,0.2303059927692599,-1.1893488720124328,40.099998474121094,-1.226600670485133,45.56000137329102,-1.0192274892207587,47.83000183105469,0.2303059927692599
5202,2021-03-08,40.060001373291016,42.91999816894531,39.97000122070313,42.36000061035156,18059900.0,-0.034931269739175264,-1.379030236095972,-2.5274721128815223,24.685527235212803,36.45229369630575,6.595065440471444,9.484590475719521,9.582365741199666,5.300708446168372,16.138814752846567,2.9499969482421804,-2.460666232568613,-8.55399856567383,-16.606715305114605,-0.5012818262330541,-12.580356935394214,-4.527640195953445,8.765850201366504,17.892999043455333,-12.236358624673194,4.026358369720386,3,3.839998245239258,6.179998397827148,11.767498970031738,8.434999465942383,8.009998321533203,0,0.2693458994243578,5.452148991431965,41.5099983215332,-1.1893488720124328,40.099998474121094,-1.226600670485133,45.56000137329102,0.2693458994243578
5203,2021-03-09,43.86000061035156,44.4900016784668,41.61999893188477,42.2599983215332,20324000.0,0.09485769113313358,1.0069918224221106,-0.6956533998086016,37.752802374885746,35.76633282761228,2.251090778384217,5.349257954706225,5.819379701079853,1.517222106533076,16.611429759097845,4.430000305175781,-3.0294222805609365,-4.366999435424802,-12.558247868322368,3.8242489974727647,-8.462623651873585,-0.2713752189760186,3.657148555620495,61.55441971150615,27.911974824037245,4.095624216448782,3,0.03999900817871094,2.3799991607666016,8.13499927520752,5.039999008178711,4.91999816894532,1,0.14819881234716425,-1.379030236095972,40.060001373291016,5.452148991431965,41.5099983215332,-1.1893488720124328,40.099998474121094,0.14819881234716425
5204,2021-03-10,42.84000015258789,44.88999938964844,42.72999954223633,44.63999938964844,21969000.0,-0.02325582406679072,-1.1386132256657306,-1.1249979138404171,36.20252476484415,35.44693546151792,2.5307836367543786,6.01530520157953,6.844671743461873,2.55499737452633,16.969067576693014,2.1599998474121094,-3.2867176475302102,-4.9664999008178725,-13.365164593922046,3.432164792286301,-9.165832247369963,-0.7671675542657823,3.525490893740958,70.58825139124228,34.1260588540182,4.1993323465520875,3,1.0599994659423828,3.3999996185302734,9.154999732971191,6.059999465942383,5.069999694824219,2,0.17600375557122527,1.0069918224221106,43.86000061035156,-1.379030236095972,40.060001373291016,5.452148991431965,41.5099983215332,0.17600375557122527
5205,2021-03-11,46.29999923706055,46.6500015258789,44.27999877929688,44.5,18895300.0,0.08076561793064418,-1.1160722952709718,-1.0,40.58605279958905,34.92990011603686,-1.0839659065351057,2.33726375550269,3.432535480916819,-0.860699542193359,17.81337600565488,3.8100013732910085,-3.3768774369888277,-1.2920007705688477,-9.61008402009739,7.026082478959694,-5.451042395333118,2.867040854195423,-8.380001068115234,95.99081152081835,58.67699609806486,4.159041624764272,3,-2.3999996185302734,-0.05999946594238281,5.505000114440918,2.6000003814697266,0.35000228881835227,3,0.07127428275245151,-1.1386132256657306,42.84000015258789,1.0069918224221106,43.86000061035156,-1.379030236095972,40.060001373291016,0.07127428275245151
5206,2021-03-12,47.15999984741211,47.47000122070313,44.90999984741211,44.90999984741211,16216900.0,0.018574527527490226,-1.2755567762586868,1.2500005298192893,45.537919583195425,35.06625522697901,-2.3686329127702592,1.1461721370002422,2.655556243251297,-1.671107003527041,18.16556088117388,2.5600013732910227,-3.6395229796869657,-0.18450012207031108,-8.226548654083835,7.857548409943213,-4.205524388077073,3.836524143936451,-9.065401611328127,95.8666483561197,52.61395882060894,4.021024266006762,3,-3.260000228881836,-0.9200000762939453,4.592499732971191,1.739999771118164,-1.3199996948242188,4,0.05279901795002706,-1.1160722952709718,46.29999923706055,-1.1386132256657306,42.84000015258789,1.0069918224221106,43.86000061035156,0.05279901795002706
5207,2021-03-15,48.36000061035156,48.38000106811523,47.1500015258789,47.38999938964844,8371900.0,0.025445308880875706,1.4356375063263753,0.4311116536458333,49.16376366363082,35.94173976984377,-4.1912372266582025,-0.509999229152811,1.5132905130112064,-2.7963096472818876,17.572764728538587,1.2299995422363281,-3.5694166570112387,1.2885005950927706,-6.178093811674799,8.75509500186034,-2.444796608291014,5.021797798476555,-9.890386254882813,99.70413533367879,53.52688218904481,3.733297203383784,3,-5.210000991821289,-2.1200008392333984,3.1949987411499023,0.5399990081787109,-0.8800010681152344,0,0.00806450340625009,-1.2755567762586868,47.15999984741211,-1.1160722952709718,46.29999923706055,-1.1386132256657306,42.84000015258789,0.00806450340625009
5208,2021-03-16,47.959999084472656,49.18999862670898,47.58000183105469,48.72999954223633,9320700.0,-0.00827133004198688,-1.1045779011117418,-0.7938139059304703,47.73361332611715,37.00619097030966,-4.214003895644602,-0.5293566076290048,1.9662798438568956,-2.319404189401581,16.689781000323872,1.6099967956542898,-3.7704244186290907,1.1374990463256864,-5.819856577131404,8.094854669782777,-2.3411787654028586,4.6161768580542315,-8.895761526245117,80.9597567096756,33.393344716283394,3.4786778117285437,3,-4.405000686645508,-1.7199993133544922,3.5550012588500977,0.9400005340576172,-2.8499984741210938,1,0.0022935907516974385,1.4356375063263753,48.36000061035156,-1.2755567762586868,47.15999984741211,-1.1160722952709718,46.29999923706055,0.0022935907516974385
5209,2021-03-17,48.099998474121094,48.5,46.31000137329102,46.83000183105469,11421300.0,0.002919086578835328,1.1159410140830466,-1.64934530916369,52.947927189518744,39.98460292403336,-4.420698134386349,-0.8964635018367346,1.921640186261584,-2.3614249334982205,17.342985046618622,2.1899986267089773,-4.07183400732351,1.3924985885620131,-5.389703688384294,8.17470086550832,-1.9986025499111406,4.783599727035167,-8.225700030415041,77.80040353438325,24.05448447580592,3.391101138473154,3,-4.545000076293945,-1.8599987030029297,3.182501792907715,0.8000011444091797,-2.0,2,0.014137220930301009,-1.1045779011117418,47.959999084472656,1.4356375063263753,48.36000061035156,-1.2755567762586868,47.15999984741211,0.014137220930301009
5210,2021-03-18,45.54999923706055,47.43000030517578,45.47999954223633,47.4000015258789,9720000.0,-0.053014538834809,1.041885778767513,-1.456698566030476,44.935065927733625,42.17168854052528,-1.1357529014119052,1.3344610645133343,4.497424779716191,0.2625005610744324,18.52814331216306,2.6199989318847656,-4.258069338194751,-0.9115005493164077,-7.472386917131843,5.649385818499027,-4.191943733224122,2.3689426345913063,-4.930444778714261,14.95326103232157,-38.77411933245835,3.280443183907717,3,-0.9699993133544922,0.6900005340576172,5.732501029968262,3.3500003814697266,1.7700004577636719,3,0.05181121075478323,1.1159410140830466,48.099998474121094,-1.1045779011117418,47.959999084472656,1.4356375063263753,48.36000061035156,0.05181121075478323
5211,2021-03-19,47.0,47.25,45.52000045776367,46.09000015258789,10172000.0,0.031833167666876605,1.4539003254667593,-0.4918912008445954,45.360823873488016,44.468943722555856,-1.9278324552131991,-0.5277267394947103,3.1260519339079593,-1.110618924942429,19.230739866885372,1.7299995422363281,-4.153619913764892,0.7830001831054716,-5.2709782740728315,6.836978640283775,-2.24398904548368,3.809989411694623,-5.694810008184696,40.97037285333264,-6.76047918203539,3.026989228589152,3,-1.595001220703125,-0.7600002288818359,4.324999809265137,1.8999996185302734,-1.0699996948242188,4,-0.007446776045129777,1.041885778767513,45.54999923706055,1.1159410140830466,48.099998474121094,-1.1045779011117418,47.959999084472656,-0.007446776045129777
5212,2021-03-22,47.66999816894531,48.56000137329102,47.31000137329102,47.81000137329102,7974100.0,0.014255280190325736,-1.9069875755734746,-0.1538497009025402,49.69394861161945,45.7957377488596,-1.569925516416319,-1.4301417197351611,2.463171005849901,-1.6904370214616904,20.4174505415165,1.5600013732910227,-3.1527043260032315,1.5539983749389634,-4.320766129107518,7.428762878985445,-1.3833838770842775,4.491380626962204,-5.734023486338515,59.02962714666755,10.523572159550888,2.937382252023242,3,-1.7099990844726562,-1.4299983978271484,3.742502212524414,1.230001449584961,-0.8699989318847656,0,-0.0383888837140669,1.4539003254667593,47.0,1.041885778767513,45.54999923706055,1.1159410140830466,48.099998474121094,-0.0383888837140669
5213,2021-03-23,46.1500015258789,47.81999969482422,45.93999862670898,47.7400016784668,8492200.0,-0.031885812910658284,1.1485773328014626,11.356884008609594,51.16187525682349,47.457887803523974,0.34539011783824947,-0.12859934901404557,3.9708348185615634,-0.09744446188622646,20.873582315664297,1.8800010681152415,-2.203883186890174,0.16850166320799786,-5.565152428925835,5.9021557553418305,-2.6983253828589184,3.035328709274914,-3.6337049277439277,21.75329822492801,-30.866467142208997,2.8668270460669163,3,0.5849971771240305,0.08999824523926492,5.527499198913581,2.7499980926513743,1.109996795654304,1,0.028819024320327014,-1.9069875755734746,47.66999816894531,1.4539003254667593,47.0,1.041885778767513,45.54999923706055,0.028819024320327014
5214,2021-03-24,45.25,47.43999862670898,45.18000030517578,46.93000030517578,18802100.0,-0.019501657554100382,-1.4835150554807908,1.056603864120012,62.36198502030416,49.87743582804788,1.8139581781278196,0.4801998354358261,4.810395157921185,0.902036891999856,21.438692120975418,2.259998321533196,-1.0580045193109981,-0.5309999465942354,-6.0586868999237495,4.996687006735279,-3.294843423258989,2.232843530070518,-2.1998072395791084,2.070996233834092,-54.58682714427585,2.7638434766647557,3,1.7999992370605469,-0.13500022888183594,6.812500953674316,3.6499996185302734,-0.04000091552734375,2,-0.003093909163501385,1.1485773328014626,46.1500015258789,-1.9069875755734746,47.66999816894531,1.4539003254667593,47.0,-0.003093909163501385
5215,2021-03-25,44.75,45.11000061035156,43.650001525878906,44.11999893188477,11073800.0,-0.011049723756906049,1.1629579395018297,-0.37500056766317624,58.13253663843496,51.27683772307449,2.3143471248191787,0.8829138503911338,5.230002666730378,1.5206958147017389,21.716598473485817,1.5999984741210938,-0.5421119015029774,-0.9404998779296889,-6.47375050577395,4.592750749914572,-3.707125191851823,1.826125435992445,-1.2086227702760581,22.40322827506529,-36.07028601878365,2.7666253139221313,3,1.6700000762939453,0.31999969482421875,7.317501068115234,4.149999618530273,-0.4399986267089844,3,0.0301675636675105,-1.4835150554807908,45.25,1.1485773328014626,46.1500015258789,-1.9069875755734746,47.66999816894531,0.0301675636675105
5216,2021-03-26,46.97000122070313,47.06999969482422,44.41999816894531,44.54999923706055,10575400.0,0.04960896582576835,1.0229027528439163,3.84126647734503,66.6988890914954,53.22518499283722,0.07214737751938571,-1.5180946358098666,2.9666431386169805,-0.5553556193951508,21.716451091119353,2.6500015258789062,0.21682698064425665,1.345001220703132,-4.089312978431664,6.779315419837928,-1.3721558788642696,4.062158320270534,-3.319999694824226,67.61710382891513,3.844760662156297,2.7171570995673986,3,-0.5500011444091868,-1.9000015258789134,5.219999313354485,1.9299983978271413,-2.4799995422363352,4,0.007451532148711415,1.1629579395018297,44.75,-1.4835150554807908,45.25,1.1485773328014626,46.1500015258789,0.007451532148711415
5217,2021-03-29,46.5099983215332,47.13999938964844,45.90999984741211,46.849998474121094,9303300.0,-0.009793546672661635,1.673906283041634,-0.14049581565884614,57.63688000459083,54.32554795711208,0.2705851098417682,-1.3651475533247464,3.342553936387482,0.05728319378098945,22.21139205709471,1.2299995422363281,0.6177969870703208,1.0354984283447237,-4.1033136234204335,6.174310480109881,-1.5339075975378549,3.6049044542273023,-2.859996795654297,68.58508516749913,4.344969522744918,2.5694060258825777,3,-0.4049968719482422,-1.8499984741210938,5.680002212524414,2.3900012969970703,-1.7199974060058594,0,-0.012470394265503448,1.0229027528439163,46.97000122070313,1.1629579395018297,44.75,-1.4835150554807908,45.25,-0.012470394265503448
5218,2021-03-30,47.33000183105469,47.52999877929688,45.91999816894531,46.34000015258789,8375500.0,0.017630693165212152,1.3165550155195418,-2.9117683357829662,63.09037982584076,55.45248713892563,-0.7243551218404747,-2.344746824443803,2.463661547833752,-0.6085566638187601,22.512521961803444,1.6100006103515696,0.7979690407032365,1.8805019378662138,-3.2147403683006743,6.975744244033102,-0.6671192152172267,4.428123090949654,-3.2368005371093744,94.84543582947094,30.110871499902345,2.5476211530834436,3,-1.2250003814697266,-3.430002212524414,4.85999870300293,1.569997787475586,-1.7900009155273438,1,-0.011198026061482014,1.673906283041634,46.5099983215332,1.0229027528439163,46.97000122070313,1.1629579395018297,44.75,-0.011198026061482014
5219,2021-03-31,48.97999954223633,49.599998474121094,47.86999893188477,48.099998474121094,10221300.0,0.03486156026512188,-1.5820885749830071,0.8888884607529969,58.73533119968965,56.985849946920744,-2.4992166703389245,-3.9267144630641724,0.6747306044104562,-2.1246862695134894,21.661830111977125,2.2699966430664062,0.8020637898740617,3.359499740600583,-1.9752817638122337,8.6942812450134,0.6921089883941747,6.0268904928069915,-4.479054461669925,89.57984453978699,27.60932889444743,2.6673907522064075,3,-2.354999542236328,-5.079999923706055,1.9250011444091797,-0.07999992370605469,-3.020000457763672,2,-0.03511639928089294,1.3165550155195418,47.33000183105469,1.673906283041634,46.5099983215332,1.0229027528439163,46.97000122070313,-0.03511639928089294
5220,2021-04-01,49.65999984741211,50.0,48.77999877929688,49.70000076293945,11084700.0,0.013883224000224903,2.81250745058768,-0.04545553065408974,58.24538059396532,58.417467360307114,-2.832802207931053,-4.062044171328047,-0.14787002578580655,-2.7025490253174453,19.42863602693649,1.220001220703118,0.902228612083249,3.561499977111815,-1.3899791102346555,8.512979064458285,1.0857604334385798,6.03723952078505,-4.6491494274902365,93.90680930074845,34.727553441209324,2.475739543673236,4,-2.8349990844726562,-5.700000762939453,1.2450008392333984,-0.7600002288818359,-5.340000152587891,3,-0.08960935917464274,-1.5820885749830071,48.97999954223633,1.3165550155195418,47.33000183105469,1.673906283041634,46.5099983215332,-0.08960935917464274
5221,2021-04-05,51.06999969482422,51.209999084472656,50.11999893188477,50.540000915527344,9557300.0,0.028393069910280788,1.691366513450363,-13.24966622162884,58.81587052765914,59.43101423986708,-4.028386599413217,-4.974136889776304,-1.6680056082245471,-4.05945543965727,16.84921544915221,1.5499992370605469,0.85128665235559,4.493499755859375,-0.4386338105093017,9.425633322228052,2.0274329726750366,6.959566539043713,-5.460451325292972,97.35850170185905,41.51647036277913,2.466066783184339,4,-3.6399993896484375,-6.505001068115234,-0.4349994659423828,-2.1700000762939453,-6.849998474121087,0,-0.13236730687151943,2.81250745058768,49.65999984741211,-1.5820885749830071,48.97999954223633,1.3165550155195418,47.33000183105469,-0.13236730687151943
5222,2021-04-06,50.849998474121094,51.22000122070313,50.11000061035156,50.59000015258789,9666300.0,-0.0043078367342426205,1.2199927521028264,0.4905640006909656,59.51283385501841,60.35889852855541,-3.698837187717473,-4.115323827544529,-1.5349202363261725,-3.7404769612863262,14.75537987468809,1.1100006103515696,1.2679579639821057,3.7339986801147447,-0.509263632506638,7.977260992736127,1.6123675238040533,5.855629836425436,-4.456387004498048,93.01882012201254,38.687029501096006,2.12163115631069,4,-3.414997100830078,-6.279998779296875,-0.404998779296875,-1.9499988555908203,-9.34000015258789,1,-0.12507368705017896,1.691366513450363,51.06999969482422,2.81250745058768,49.65999984741211,-1.5820885749830071,48.97999954223633,-0.12507368705017896
5223,2021-04-07,50.36000061035156,50.93000030517578,50.09000015258789,50.70000076293945,8130400.0,-0.009636143136147912,1.1000023841880648,-1.3077013366198629,57.271563716486995,59.79329616146461,-2.848386956603811,-3.281645805820453,-1.1976747373295495,-3.1231684155144066,13.256472716375068,0.8400001525878906,1.5802409860515354,2.9190008163452177,-1.269569272979325,7.1075709056697605,0.8247157716829463,5.013285861007489,-3.1941667805557046,74.32835752912527,22.01652035372433,2.0942850446622696,4,-2.924999237060547,-5.790000915527344,-0.47750091552734375,-0.6750011444091797,-8.760002136230469,2,-0.11060364629303232,1.2199927521028264,50.849998474121094,1.691366513450363,51.06999969482422,2.81250745058768,49.65999984741211,-0.11060364629303232
5224,2021-04-08,50.38000106811523,51.4900016784668,49.90999984741211,51.0,7607500.0,0.0003971496727812607,-1.025641589944858,1.8235254518731485,68.56264810904223,60.95219743597653,-2.3067497756289796,-2.854138411973075,-1.359482259747395,-3.045585358591758,11.92937984129348,1.5800018310546875,1.7132840949118133,2.5620012283325124,-1.2205213834536224,6.344523840118647,0.670739922439445,4.45326253422558,-2.565500455774206,59.0406117022396,1.9204171792485667,1.891261305893069,4,-2.4250011444091726,-5.675001144409173,-0.5200014114379812,-0.29000091552733664,-7.020000457763665,3,-0.09606986998757827,1.1000023841880648,50.36000061035156,1.2199927521028264,50.849998474121094,1.691366513450363,51.06999969482422,-0.09606986998757827
5225,2021-04-09,49.599998474121094,50.15999984741211,49.29999923706055,49.63999938964844,7054400.0,-0.015482385419951616,-1.6875044703526214,0.06451771683822505,60.53483645959111,60.26730269909828,-0.8564950486716683,-1.9122753710123845,-0.641073709158853,-2.1608462185120487,11.175492201465698,1.0800018310546804,1.9121463386285527,1.6169986724853516,-2.1746045371258944,5.4086018820965975,-0.278802932320275,3.512800277290978,-1.1239076698774326,13.698580028427301,-43.58636844605489,1.8958016048056245,4,-0.8999977111816406,-4.894998550415039,-0.1549978256225586,0.4900016784667969,-6.789997100830078,4,-0.07338708672637595,-1.025641589944858,50.38000106811523,1.1000023841880648,50.36000061035156,1.2199927521028264,50.849998474121094,-0.07338708672637595
5226,2021-04-12,49.6500015258789,50.06999969482422,48.709999084472656,49.29999923706055,12191400.0,0.0010081260745178344,1.2857179492933184,-8.749856952126468,58.447106918853095,60.35732791179408,-0.5435181083090228,-1.8616149828153254,-0.7868871676954967,-2.1312641172184144,10.613326486701252,1.3600006103515625,1.9211141061280657,1.54250164031982,-2.2985171712628727,5.383520451902513,-0.3780077654715228,3.4630110461111627,1.8400001525878977,33.813005910030604,-22.290767191699423,1.920509405791345,4,-0.9450016021728445,-4.9450016021728445,-3.2150011062622,-1.8550014495849538,-7.200000762939446,0,-0.10735149380159725,-1.6875044703526214,49.599998474121094,-1.025641589944858,50.38000106811523,1.1000023841880648,50.36000061035156,-0.10735149380159725
5227,2021-04-13,48.75,49.97999954223633,48.13999938964844,49.72999954223633,7682400.0,-0.01812691839314029,1.4864874617563593,-2.79998038168527,61.711690348690446,60.20414019211071,0.7908042074310231,-0.9812044570403557,0.028081794549180472,-1.1569013452269061,10.295627557554946,1.8400001525878906,2.092919726704544,0.6230001449584961,-3.227364594613647,4.473364884530639,-1.3021822248275754,2.5481825147445676,2.6844016265869115,18.208961002433433,-40.495028785727264,1.9251823697860702,4,0.9300003051757812,-3.019998550415039,-3.6800003051757812,-1.9400005340576172,-4.240001678466797,1,-0.09292305188301264,1.2857179492933184,49.6500015258789,-1.6875044703526214,49.599998474121094,-1.025641589944858,50.38000106811523,-0.09292305188301264
5228,2021-04-14,48.06999969482422,49.31999969482422,47.81999969482422,48.81999969482422,6456600.0,-0.013948724208733942,-1.4,0.7653064799280657,62.959542517346705,60.67349700518371,1.7732927433083958,-0.30834990159650033,0.567939222044366,-0.4003101994804936,10.323911256258173,1.5,1.8734907700930492,-0.06250019073486612,-3.912174701540529,3.787174320070797,-1.9873374461377011,1.8623370646679689,3.2326258422851524,6.8119854189252536,-56.61616724126656,1.9248372554028317,4,1.585000991821289,-1.5149993896484375,-3.0,-1.260000228881836,-1.8100013732910156,2,-0.13646768077673488,1.4864874617563593,48.75,1.2857179492933184,49.6500015258789,-1.6875044703526214,49.599998474121094,-0.13646768077673488
5229,2021-04-15,48.77999877929688,49.0099983215332,48.15999984741211,48.599998474121094,6630100.0,0.014770107946331157,1.6562477648236893,-0.24000040690105115,68.16949758872865,61.77617667126852,1.153212689997595,-1.0169316285759322,-0.27651960616503146,-1.0307283087942878,9.945297592937338,0.9399986267089844,1.9819006220205466,0.6134988784790139,-3.246963302491487,4.473961059449515,-1.3167322120062366,2.5437299689642643,2.3136692072753817,41.025599225323376,-26.452136274900795,1.9302310904852507,4,0.8750019073486257,-1.6699981689453196,-3.7099990844726634,-1.9699993133544993,-2.55999755859375,3,-0.14719148185430275,-1.4,48.06999969482422,1.4864874617563593,48.75,1.2857179492933184,49.6500015258789,-0.14719148185430275
5230,2021-04-16,47.90999984741211,48.88000106811523,47.40999984741211,48.68000030517578,12939800.0,-0.017835156901521154,1.5128183392075407,-4.277773068282796,54.82545035121418,61.33279665166353,1.9543940546202307,0.04104224780844845,0.5025542116670394,-0.10280367586364036,9.415542827788899,1.470001220703118,1.9096872879610203,-0.374500083923337,-4.037437806305931,3.288437638459257,-2.205968945114634,1.45696877726796,2.9872480416552705,18.79699355947128,-46.65288979239753,1.8314688611912966,4,1.5400009155273438,-0.3399982452392578,-2.8400001525878906,-1.1000003814697266,-0.29000091552733664,4,-0.0949697192976785,1.6562477648236893,48.77999877929688,-1.4,48.06999969482422,1.4864874617563593,48.75,-0.0949697192976785
5231,2021-04-19,46.6500015258789,47.81999969482422,46.09000015258789,47.43999862670898,9722500.0,-0.02629927625852979,1.232258572613393,1.0259696508810954,50.664151525208624,60.34960972612912,2.8178027371729257,1.342295307004619,1.6812242100452224,1.211894383311467,9.06340584023173,1.8199996948242188,1.7964189412394802,-1.6169984817504925,-5.309004230106581,2.0750072666055956,-3.463001355928533,0.229004392427548,3.9682665198560585,14.395924451330549,-48.56477296845012,1.846002874178044,4,2.1399993896484446,0.9200000762939524,-1.5800018310546804,0.15999794006348367,1.379997253417983,0,-0.08231511311864925,1.5128183392075407,47.90999984741211,1.6562477648236893,48.77999877929688,-1.4,48.06999969482422,-0.08231511311864925
5232,2021-04-20,45.84000015258789,47.13000106811523,45.65999984741211,46.22000122070313,21600700.0,-0.017363372921684994,-2.9729672606927076,0.48101577552115166,42.92497003126746,58.75554376110473,3.176435765271286,2.1166922445443888,2.406867639884858,2.0622217328772265,9.308765742389054,1.470001220703118,1.6119745434009047,-2.3354999542236357,-6.177464311492315,1.5064644030450438,-4.256482132857975,-0.4145177755892959,4.325441103832361,4.918041330057835,-51.778376404717456,1.9209821786343397,4,2.7350006103515625,1.730001449584961,-0.7700004577636719,0.9699993133544922,2.779998779296882,1,-0.07395286602015982,1.232258572613393,46.6500015258789,1.5128183392075407,47.90999984741211,1.6562477648236893,48.77999877929688,-0.07395286602015982
5233,2021-04-21,47.47999954223633,47.5099983215332,45.22999954223633,45.61999893188477,9507500.0,0.03577660087673129,1.3750009934116936,-4.894724690056608,42.87072532885433,55.900885674417175,1.2124478935443506,0.6128636689792302,0.6498592118182813,0.4686620907304828,9.175497242844308,2.279998779296875,1.325923372967111,-0.762000465393065,-4.501009900208167,2.9770089694220374,-2.631505182800616,1.1075042520144862,2.144788745102943,59.52382874627613,6.698319925605425,1.8695047174075512,4,0.21500015258789062,0.09000205993652344,-2.7849998474121094,-0.6700000762939453,0.8800010681152344,2,-0.06255268006186754,-2.9729672606927076,45.84000015258789,1.232258572613393,46.6500015258789,1.5128183392075407,47.90999984741211,-0.06255268006186754
5234,2021-04-22,45.11000061035156,47.77000045776367,45.040000915527344,47.77000045776367,11112400.0,-0.04991573198682342,1.0526313525110318,-1.43010697556134,31.367738916057604,52.660097058469006,3.0801982095981018,3.132438157748659,2.8841802609261364,2.875622949928868,8.737781995113227,2.729999542236328,0.9554902573738673,-3.1249994277954087,-6.88804092069816,0.6380420651073422,-5.006520174246788,-1.2434786813440297,3.8995172526732986,1.8229086469448184,-43.91388954263753,1.8815207464513766,4,2.4449996948242188,2.460000991821289,-0.21250152587890625,1.6999988555908203,3.1899986267089844,3,0.02549318766619013,1.3750009934116936,47.47999954223633,-2.9729672606927076,45.84000015258789,1.232258572613393,46.6500015258789,0.02549318766619013
5235,2021-04-23,46.099998474121094,46.47000122070313,45.2599983215332,45.4000015258789,10248300.0,0.021946305705488056,-1.4693852130384495,-0.2631567625551616,28.922812405562766,49.37961989032564,1.7226717180873052,2.3702905068322337,1.7884880150302962,1.9205757675829744,7.814767868664754,1.3600006103515696,0.6506133443499493,-2.2025014877319364,-5.74425745084622,1.3392544753823472,-3.9733794692890783,-0.4316235061747946,2.2743966773041677,38.12942532520995,-1.033061053693828,1.7708779815571434,4,1.4100017547607422,1.4700031280517578,-1.2024993896484375,0.7100009918212891,1.6500015258789062,4,0.002603096541302641,1.0526313525110318,45.11000061035156,1.3750009934116936,47.47999954223633,-2.9729672606927076,45.84000015258789,0.002603096541302641
5236,2021-04-26,47.31999969482422,47.4000015258789,46.27000045776367,46.47999954223633,9994900.0,0.026464235598358865,1.2599935150394046,1.2000054495912684,36.200162132078574,46.54500564403543,0.153549496688683,1.2415074598581626,0.42578808895112985,0.7241330617407442,7.477852327089838,1.3000030517578054,0.1811535032446585,-1.0000001907348661,-4.517409423279851,2.5174090418101187,-2.758704807007362,0.7587044255376298,0.5208923788573756,83.51645280603867,49.052797978031805,1.758704616272494,4,-0.1399993896484375,0.2500019073486328,-1.9099998474121094,-0.5100002288818359,0.20000076293945312,0,0.0063397979500277035,-1.4693852130384495,46.099998474121094,1.0526313525110318,45.11000061035156,1.3750009934116936,47.47999954223633,0.0063397979500277035
5237,2021-04-27,45.93000030517578,47.7400016784668,45.83000183105469,47.459999084472656,9981500.0,-0.029374458973220885,-1.2080977623327482,-1.82142678734429,33.82030856409135,43.30731298256261,1.2309079352109862,2.7255682340385476,1.5988679051271646,2.124258880616125,7.229046414305539,1.9099998474121094,-0.1587358632651643,-2.360999679565431,-5.950075768453189,1.2280764093223269,-4.1555377240093065,-0.5664616351215557,-0.8899993896484375,32.600715709987945,3.0483284630568512,1.7945380444438777,4,1.0949993133544922,1.6400012969970703,-0.10750102996826172,0.8799991607666016,1.25,1,0.04572171696424854,1.2599935150394046,47.31999969482422,-1.4693852130384495,46.099998474121094,1.0526313525110318,45.11000061035156,0.04572171696424854
5238,2021-04-28,46.79999923706055,47.02000045776367,45.5,45.849998474121094,9650600.0,0.018941844678949993,1.1870459766014145,-0.6209160267278349,37.6891279035905,39.920605239769486,0.1808305780014834,1.911848425731847,0.5459558566719238,1.2858346838206245,7.190568920390024,1.5200004577636719,-0.47291481444368344,-1.4645006179809599,-5.091083458091816,2.1620822221298965,-3.277792038036388,0.34879080207446833,-1.7059983062744166,64.46881379663049,37.05004204284708,1.8132914200554284,4,0.1600017547607422,0.7700023651123047,-0.6999998092651367,0.010000228881835938,1.9000015258789062,2,0.03888888300201043,-1.2080977623327482,45.93000030517578,1.2599935150394046,47.31999969482422,-1.4693852130384495,46.099998474121094,0.03888888300201043
5239,2021-04-29,47.2599983215332,47.47000122070313,46.18000030517578,47.29999923706055,5626100.0,0.00982904042674404,5.789391262447583,-0.042106193055650366,41.77214986129468,38.470238518667315,-0.578265889374677,1.3875232411679832,-0.013498160916014967,0.8620024501279389,7.862021353719905,1.2900009155273509,-0.772842844114777,-0.918501472473146,-4.555204809732828,2.7182018647865362,-2.7368531411029835,0.8998501961566916,-2.113077375793459,80.64505212899812,49.36373786713774,1.8183516686298393,4,-0.8299980163574219,0.31000328063964844,-0.7724990844726562,-0.4499988555908203,1.0100021362304688,3,0.02327554650625463,1.1870459766014145,46.79999923706055,-1.2080977623327482,45.93000030517578,1.2599935150394046,47.31999969482422,0.02327554650625463
5240,2021-04-30,45.209999084472656,46.709999084472656,45.04999923706055,46.38999938964844,8806500.0,-0.043377048452549305,-1.2133331298828125,29.49933244325768,36.31318065444429,36.875686199693504,1.1716753836708023,3.2538738031498866,1.9089177828746458,2.970784753945061,8.619829186819338,2.2099990844726562,-1.1086436785481553,-2.7460006713867173,-6.542084019706941,1.0500826769335063,-4.644042345546829,-0.8479589972266055,2.5300025939941406,5.947944319651487,-23.979861460269834,1.898041674160111,4,1.1950016021728516,2.3600025177001953,0.8725004196166992,1.6000003814697266,5.520000457763672,4,0.0683477154426475,5.789391262447583,47.2599983215332,1.1870459766014145,46.79999923706055,-1.2080977623327482,45.93000030517578,0.0683477154426475
5241,2021-05-03,44.310001373291016,45.540000915527344,44.11999893188477,45.47999954223633,7360100.0,-0.01990704997582593,1.2015519005458748,0.9915236155562022,36.313189194757356,36.141043884525715,1.9051882065283579,3.817170862919795,2.622465868691833,3.91279386017343,9.124723611421844,1.420001983642571,-1.6271734178296668,-3.3079984664916964,-7.140274455360384,0.5242775223769911,-5.22413646092604,-1.3918604720573526,3.3762002563476585,5.248682244388946,-25.08077489170487,1.9161379944343455,5,1.6349983215332031,3.4949989318847656,1.4349985122680664,2.499998092651367,6.039997100830078,0,0.0776348120084358,-1.2133331298828125,45.209999084472656,5.789391262447583,47.2599983215332,1.1870459766014145,46.79999923706055,0.0776348120084358
5242,2021-05-04,44.4900016784668,44.5,42.68999862670898,43.68999862670898,9914800.0,0.004062295183865139,3.414639138808529,-0.6837643621946667,38.61323045615511,35.66798889867024,1.6914233628380444,3.305752857589148,2.3251868210629354,3.7836230248117957,9.860303582543953,1.8100013732910227,-1.9189508597566842,-2.8099983215332003,-6.567830586448316,0.9478339433819158,-4.688914453990755,-0.9310821890756458,3.0535518432617224,37.656947174452114,4.172882977890765,1.8789161324575574,5,0.7399978637695312,2.5999984741210938,1.2549982070922852,2.319997787475586,7.30999755859375,1,0.06810516217092877,1.2015519005458748,44.310001373291016,-1.2133331298828125,45.209999084472656,5.789391262447583,47.2599983215332,0.06810516217092877
5243,2021-05-05,44.790000915527344,45.63000106811523,44.38999938964844,44.86000061035156,6351600.0,0.006743070931501949,-1.8505695719659936,-0.0874992847469904,36.969299515475804,36.29038452082782,1.0836805768280229,2.7057949468173064,1.9363790090256572,3.5545969588247246,10.379232041056671,1.2400016784667898,-2.079699727443561,-2.231499099731444,-5.8577611352037025,1.3947629357408147,-4.04463011746757,-0.41836808199531816,2.4623393125000064,43.93307843508117,10.931922866544241,1.8131310177361277,5,0.4249992370605469,2.299999237060547,0.5924997329711914,2.019998550415039,7.30999755859375,2,0.053360110310243236,3.414639138808529,44.4900016784668,1.2015519005458748,44.310001373291016,-1.2133331298828125,45.209999084472656,0.053360110310243236
5244,2021-05-06,45.540000915527344,45.66999816894531,44.04999923706055,44.45000076293945,6760300.0,0.016744808766904873,1.4000079119959987,-15.57149863760218,42.19881390218146,37.7654957982299,0.448226409830248,1.6596960887567818,1.0909145913109342,2.8750633992716104,10.757055110131414,1.6199989318847656,-2.067097529399163,-1.2394990921020508,-4.554710218146248,2.075712033942146,-2.897104655124153,0.41810647092005127,1.4385988164209067,70.89557125085054,34.606526596720826,1.6576055630220992,5,-0.3250007629394531,1.5499992370605469,-0.5375003814697266,1.269998550415039,8.259998321533203,3,0.06938954290478883,-1.8505695719659936,44.790000915527344,3.414639138808529,44.4900016784668,1.2015519005458748,44.310001373291016,0.06938954290478883
5245,2021-05-07,45.959999084472656,46.58000183105469,45.5099983215332,45.9000015258789,5898000.0,0.009222621003551756,-1.5476153713408598,0.055043624031895985,47.5958087748195,39.03167875853445,0.007019023359120524,1.0045183109159979,0.6654064391624388,2.5282103338868183,11.23868933077858,1.0700035095214844,-2.1737302609030706,-0.6375009536743192,-3.6900015070400087,2.4149995996913702,-2.163751230357164,0.8887493230085255,0.7612845811612345,84.0616391809293,43.14422372722001,1.5262502766828447,5,-0.7449989318847656,1.1300010681152344,-0.6974992752075195,0.8500003814697266,7.630001068115234,4,0.050261127487085666,1.4000079119959987,45.540000915527344,-1.8505695719659936,44.790000915527344,3.414639138808529,44.4900016784668,0.050261127487085666
5246,2021-05-10,44.31999969482422,45.86999893188477,44.290000915527344,45.56000137329102,9008000.0,-0.0356831902157827,-1.4307676055718197,-20.6675356052876,44.99340720314886,40.273134162874165,1.3150027466475152,2.344960803327453,2.225276164831726,4.21036650630051,12.209976395402327,1.6699981689453125,-1.9558819872339797,-2.011000251770021,-4.8656605132295425,0.8436600096895006,-3.438330382499778,-0.5836701210402637,2.2600021362304688,41.90230656607914,-3.421364669436521,1.4273301307297606,5,0.7600002288818359,2.770000457763672,1.072500228881836,2.489999771118164,9.790000915527344,0,0.14462996145193308,-1.5476153713408598,45.959999084472656,1.4000079119959987,45.540000915527344,-1.8505695719659936,44.790000915527344,0.14462996145193308
5247,2021-05-11,44.22000122070313,44.58000183105469,42.06999969482422,42.68000030517578,8225500.0,-0.0022562832763910468,1.2212387289305693,-1.2419345411140732,38.04984896414379,40.313214280713424,1.281715117112988,2.201030221055177,2.2023558076057483,4.339115559156582,13.76027434606651,2.5100021362304688,-1.7828828815576117,-1.8844987869262653,-4.648434373615977,0.8794367997634467,-3.2664665802711212,-0.5025309935814093,2.3600006103515554,47.67185160750098,3.97320370830289,1.3819677933448562,5,0.5499992370605398,2.5599994659423757,1.7774982452392507,2.5899982452392507,10.89999771118164,1,0.13862499059696964,-1.4307676055718197,44.31999969482422,-1.5476153713408598,45.959999084472656,1.4000079119959987,45.540000915527344,0.13862499059696964
5248,2021-05-12,41.5099983215332,43.09000015258789,41.15999984741211,42.900001525878906,13437700.0,-0.06128455052826065,1.1807907412795398,-0.9025989467478445,37.1244478850111,39.79680295001525,3.534062677891633,4.631853162661322,4.809897127327972,7.060007287289423,15.349710811813885,3.0600013732910227,-1.8676348069684536,-4.2665016174316435,-7.555444511986536,-0.9775587228767506,-5.91097306470909,-2.622030170154197,4.709203338623048,6.4575340595331845,-40.78090764566936,1.644471447277447,5,2.4250011444091797,4.81500244140625,4.492502212524414,4.920000076293945,12.760002136230469,2,0.24789210627815006,1.2212387289305693,44.22000122070313,-1.4307676055718197,44.31999969482422,-1.5476153713408598,45.959999084472656,0.24789210627815006
5249,2021-05-13,41.599998474121094,42.84000015258789,40.790000915527344,42.02999877929688,9171800.0,0.002168156016070011,-1.0000037216641793,0.3093520243920563,32.79815751206968,39.40624482308474,2.857226896581885,4.191252910477331,4.68954876477212,6.952948705781793,17.066149845559703,2.049999237060547,-1.8085205660063863,-3.8175014495849595,-7.288463077605407,-0.34653982156451235,-5.552982263595183,-2.082020635574736,4.113283004760746,13.989592927723688,-32.980005037412056,1.7354808140102227,5,2.085002899169922,4.540002822875977,4.402502059936523,4.829999923706055,13.220001220703125,3,0.2524038554119643,1.1807907412795398,41.5099983215332,1.2212387289305693,44.22000122070313,-1.4307676055718197,44.31999969482422,0.2524038554119643
5250,2021-05-14,43.36000061035156,43.810001373291016,41.88000106811523,42.47999954223633,7757600.0,0.042307745211225045,1.1685365085284156,-2.0465126594630703,35.46255321532601,39.31172971425903,0.9020672888926526,2.1849205559887395,3.095043225483437,5.179402758114243,18.290677118356076,2.210002899169922,-1.8393710226049294,-1.8299993515014634,-5.2083079398827365,1.5483092368798097,-3.5191536456921,-0.14084505731082686,1.7624872009277368,50.590564928350425,7.90335137300913,1.6891542941906375,5,0.3250007629394531,2.114999771118164,2.969999313354492,3.069997787475586,11.0,4,0.24077487268799969,-1.0000037216641793,41.599998474121094,1.1807907412795398,41.5099983215332,1.2212387289305693,44.22000122070313,0.24077487268799969
5251,2021-05-17,42.810001373291016,43.310001373291016,42.22000122070313,42.91999816894531,8721100.0,-0.012684484070999869,1.4494297262428637,-0.1249962069817545,37.79342659943484,39.220640396845674,1.3599261636057633,2.563940775634414,3.762104737786238,5.716673897424229,18.990446115402538,1.1399993896484304,-2.018806098739411,-2.1879985809326143,-5.652316270815724,1.2763191089504957,-3.920157425874166,-0.45583973599106287,1.7925880104980507,53.29815223758613,8.949442653689864,1.7321588449415537,5,0.875,2.6199989318847656,3.8924989700317383,3.619997024536133,11.719997406005866,0,0.2518102880982964,1.1685365085284156,43.36000061035156,-1.0000037216641793,41.599998474121094,1.1807907412795398,41.5099983215332,0.2518102880982964
5252,2021-05-18,42.45000076293945,43.22999954223633,42.34000015258789,43.08000183105469,6353500.0,-0.00840926416265353,-1.094110572068413,5.7274492803884165,32.273839999054886,38.69892267279891,1.5646620255541919,2.80053412828498,4.284142842573104,6.063320496384421,19.545546293088535,0.8899993896484375,-1.94262001146069,-2.3784992218017607,-5.99762507641374,1.2406266328102191,-4.1880621491077505,-0.5689362944957708,1.6950780046582068,54.966874032904926,12.619463180434835,1.8095629273059888,5,1.2350006103515625,2.934999465942383,4.254999160766602,3.789999008178711,13.689998626708984,1,0.2746760809858868,1.4494297262428637,42.810001373291016,1.1685365085284156,43.36000061035156,-1.0000037216641793,41.599998474121094,0.2746760809858868
5253,2021-05-19,44.5099983215332,44.83000183105469,41.25,41.459999084472656,13074100.0,0.04852762123840071,-1.063403174226259,-4.841260422280216,40.08651417406686,38.46422270300839,-0.6026007201098054,0.5340015362766621,2.290956916563232,4.013627856001079,19.582604648567546,3.5800018310546875,-1.7499691839299487,-0.17000160217285298,-3.568013089196725,3.2280098848510193,-1.8690073456847927,1.5290041413390867,-3.7199974060058594,92.07912284644337,52.32162340405528,1.6990057435119377,5,-0.8249969482421875,0.5450019836425781,3.195002555847168,1.730001449584961,11.790000915527344,2,0.23837342193784417,-1.094110572068413,42.45000076293945,1.4494297262428637,42.810001373291016,1.1685365085284156,43.36000061035156,0.23837342193784417
5254,2021-05-20,46.2599983215332,46.43000030517578,44.75,44.81999969482422,14275600.0,0.039317008896704086,-1.1265853346435306,0.47213081538236407,53.86882666117185,39.16122469038088,-2.502939403552112,-1.1862455110045573,0.6623639074533045,2.2739945909674475,19.466456941084992,1.9200019836425781,-1.5737354363652898,1.522498512268065,-1.9443720445151484,4.989369069051278,-0.21093676612354528,3.2559337906596753,-5.389197387695312,96.7181086172386,50.50760912035982,1.7334352783916072,5,-2.6499977111816406,-1.3599987030029297,1.8450021743774414,-0.019998550415039062,12.34000015258789,3,0.17315180343406888,-1.063403174226259,44.5099983215332,-1.094110572068413,42.45000076293945,1.4494297262428637,42.810001373291016,0.17315180343406888
5255,2021-05-21,46.22000122070313,46.77999877929688,45.90999984741211,46.77999877929688,7602600.0,-0.0008646152676459185,2.1071525885558837,-0.388887564339964,57.513770882173866,40.55237621027254,-2.7068350637624548,-1.1982310746732523,0.7142632010311232,2.3253487862524267,19.27976834130906,0.8699989318847727,-1.3871749154192585,1.476501274108891,-2.0006980590902046,4.953700607307987,-0.2620983924906568,3.2151009407084388,-5.126832312011722,89.8734596345616,36.891931953696016,1.7385996665995493,5,-2.4350013732910227,-1.385000228881843,2.162499427795403,0.019998550415031957,12.539997100830071,4,0.1860665998915838,-1.1265853346435306,46.2599983215332,-1.063403174226259,44.5099983215332,-1.094110572068413,42.45000076293945,0.1860665998915838
5256,2021-05-24,47.61999893188477,47.86000061035156,46.5099983215332,46.66999816894531,7961300.0,0.030289867464446285,-1.1259870901079228,-1.6964373297002853,61.23474120291465,43.12847534791375,-4.011335161690759,-2.713735871569334,-0.6850434560727976,0.9569397489263523,19.69672206185773,1.6399993896484304,-1.319112496389316,2.86149902343751,-0.6647407420003546,6.3877387888753745,1.0983791407185777,4.624618906156442,-6.185620230957035,96.36911261262313,39.73690781641345,1.7631198827189338,5,-3.2949981689453196,-3.2949981689453196,0.8900022506713796,-1.3799991607666087,10.710002899169915,0,0.14153720767838807,2.1071525885558837,46.22000122070313,-1.1265853346435306,46.2599983215332,-1.063403174226259,44.5099983215332,0.14153720767838807
5257,2021-05-25,48.02999877929688,48.43000030517578,47.52000045776367,47.97000122070313,8518100.0,0.00860982479228034,1.116277212966448,0.06315527411589396,61.53845944844453,45.84114329940635,-4.273450504378928,-3.1182149772100303,-1.1282592972352887,0.5609551127503423,20.010286886124895,0.9099998474121094,-1.3794465680788193,3.166498947143559,-0.6219331601176918,6.95493105440481,1.272282893512937,5.060715000774181,-6.081570325615239,94.42894834432593,34.69540181228885,1.8942160536306243,5,-3.4199981689453196,-3.4199981689453196,0.15000247955321555,-1.789999008178718,9.360000610351555,1,0.13533208755361859,-1.1259870901079228,47.61999893188477,2.1071525885558837,46.22000122070313,-1.1265853346435306,46.2599983215332,0.13533208755361859
5258,2021-05-26,48.61999893188477,48.790000915527344,47.849998474121094,48.31999969482422,6634200.0,0.01228399266256508,1.937492921983871,5.000190742624737,61.09509896368261,48.98524790514112,-4.1893937267137105,-3.757524470749644,-1.7324092144582082,-0.012095421871492817,20.234828892085694,0.94000244140625,-1.2475421952239714,3.66549911499024,-0.3963560560635173,7.727354286043997,1.6345715294633578,5.696426700517122,-6.023413293053714,95.7920310614489,35.922541783976584,2.0309275855268805,5,-3.599998474121101,-3.829998016357429,-0.5474977493286204,-2.3799991607666087,8.79999923706054,2,0.15466887336420898,1.116277212966448,48.02999877929688,-1.1259870901079228,47.61999893188477,2.1071525885558837,46.22000122070313,0.15466887336420898
5259,2021-05-27,48.36000061035156,48.66999816894531,47.86000061035156,48.29999923706055,6909800.0,-0.005347559178219274,1.3823580560651194,0.20000508627595118,58.74636533139225,51.572338140259596,-3.2068856068511167,-3.5952201559080024,-1.4943868875440387,0.2831523015604773,20.768044958352576,0.80999755859375,-0.9896581611695154,3.3505006790161147,-0.8695088580896453,7.570510216121875,1.2404959104632383,5.460505447568991,-5.020205138316953,85.06943938541012,27.09269902135533,2.11000476855288,5,-3.3400001525878906,-3.5699996948242188,-0.7274999618530273,-2.1200008392333984,9.139999389648438,3,0.16418524661907075,1.937492921983871,48.61999893188477,1.116277212966448,48.02999877929688,-1.1259870901079228,47.61999893188477,0.16418524661907075
5260,2021-05-28,48.29999923706055,49.209999084472656,48.20000076293945,48.6500015258789,4168600.0,-0.0012407231706728084,-2.6727262638803153,-5.833237968084312,66.39209634659335,54.749968112166094,-2.6512619193476823,-3.4697501414091505,-1.3753051532681013,0.3576547494245972,20.85056482633389,1.0099983215332031,-0.47356946867878946,3.1359992980957045,-1.333783766613628,7.605782362805037,0.9011077657410382,5.370890830450371,-4.306179111806813,66.29631147135657,6.026584284742583,2.2348915323546663,5,-3.0699996948242188,-3.299999237060547,-0.7374982833862305,-2.059999465942383,8.380001068115234,4,0.21325050517096833,1.3823580560651194,48.36000061035156,1.937492921983871,48.61999893188477,1.116277212966448,48.02999877929688,0.21325050517096833
5261,2021-06-01,47.75,48.95000076293945,47.56999969482422,48.7400016784668,5225100.0,-0.01138714794509832,-1.0444425606465195,2.8285577268913173,64.01906197809225,58.2772149987258,-1.4827598971126932,-2.7919665028572,-0.8181434955399425,0.9366679602396317,20.36969030638475,1.3800010681152344,0.13137903051819677,2.4140001296997085,-2.180423637028923,7.00842389642834,0.11678824633538909,4.711212013064028,-3.0259148204556183,13.609451428029695,-46.26050666949239,2.2972118833643167,6,-2.520000457763672,-2.75,-0.20999908447265625,-1.510000228881836,8.520000457763672,1,0.23057588107922933,-2.6727262638803153,48.29999923706055,1.3823580560651194,48.36000061035156,1.937492921983871,48.61999893188477,0.23057588107922933
5262,2021-06-02,47.52000045776367,48.02999877929688,47.2599983215332,47.709999084472656,4922100.0,-0.004816744340027768,-1.1690065171956379,0.19191747937562373,79.7230776893257,62.68127761153234,-0.5117674039891043,-2.4488835935506046,-0.6051058219201906,1.1545610183019548,19.202835601041347,0.770000457763679,0.6132160905910169,2.0325006484985337,-2.643565338601995,6.7085666355990625,-0.30553234505173066,4.370533642048798,-2.1678873315293288,13.333437666892939,-51.091360899118946,2.338032993550263,6,-0.5400009155273438,-2.520000457763672,-0.14499950408935547,-1.2800006866455078,9.479999542236328,2,0.22748319169102427,-1.0444425606465195,47.75,-2.6727262638803153,48.29999923706055,1.3823580560651194,48.36000061035156,0.22748319169102427
5263,2021-06-03,47.18000030517578,47.9000015258789,46.77000045776367,47.0,6664500.0,-0.007154885296983271,-2.53125670552891,-0.9473768747364828,76.9305290134435,65.24368898400697,0.27580601413631456,-2.024444404949463,-0.2373665545643604,1.4793966441458224,18.62805069556931,1.1300010681152273,1.1192340427642051,1.573000526428224,-3.149933790451911,6.295934843308359,-0.7884666320118399,3.934467684868288,-1.2877831447880723,16.80328189221598,-51.77049584133101,2.361467158440066,6,0.37999916076660156,-2.1800003051757812,0.11750030517578125,-0.9400005340576172,10.150001525878906,3,0.21640523565983516,-1.1690065171956379,47.52000045776367,-1.0444425606465195,47.75,-2.6727262638803153,48.29999923706055,0.21640523565983516
5264,2021-06-04,48.70000076293945,48.790000915527344,47.61999893188477,47.63000106811523,7265900.0,0.032217050613221776,-1.1467848168602155,5.944432670707453,76.38342263828761,67.3403169569085,-0.9629455759461791,-3.47366378806462,-1.6823792608033443,-0.06560545520407146,18.051925958512633,1.6100006103515625,1.819395268135139,2.9350009918212905,-1.9857799037637776,7.8557818874063585,0.47461054402875646,5.3953914396138245,-2.343294133179853,79.09841768144446,7.90909025472024,2.4603904477925354,6,-0.8400020599365234,-3.700000762939453,-1.4349994659423828,-2.460000991821289,8.069999694824219,4,0.1790553854085717,-2.53125670552891,47.18000030517578,-1.1690065171956379,47.52000045776367,-1.0444425606465195,47.75,0.1790553854085717
5265,2021-06-07,48.27000045776367,48.91999816894531,48.13000106811523,48.90999984741211,10989200.0,-0.008829574916619065,1.3939449986706494,-0.5981304412928579,77.30001625062275,69.12534751776495,-0.23643594976230276,-3.016382154484951,-1.1647227996755376,0.3302521330416681,18.058660546132547,0.7899971008300852,2.307992895535179,2.389500617980957,-2.6573764851464787,7.436377721108393,-0.1339379335827644,4.9129391695446785,-1.5138328843442466,68.80732981727952,-4.453226203930825,2.5234385515637183,6,-0.2800006866455078,-3.270000457763672,-1.2699995040893555,-2.030000686645508,7.739997863769531,0,0.19121606494105148,-1.1467848168602155,48.70000076293945,-2.53125670552891,47.18000030517578,-1.1690065171956379,47.52000045776367,0.19121606494105148
5266,2021-06-08,50.72999954223633,52.6500015258789,49.4000015258789,51.18000030517578,20539100.0,0.05096331181154978,-1.0900343077789143,0.7031268626469256,84.21489687699011,71.64495167649224,-2.468474761325858,-5.240205767771016,-3.5782412680505615,-2.1435446943564003,18.112374194880584,4.380001068115227,2.5233901190343033,4.528999710083006,-0.9002617906589379,9.95826121082495,1.8143689597120343,7.2436304604539785,-3.6302955572694486,67.3469109715994,-7.887796112917485,2.714630750370971,6,-1.019998550415039,-4.009998321533203,-3.7424983978271484,-5.614999771118164,4.970001220703125,1,0.11728761712259939,1.3939449986706494,48.27000045776367,-1.1467848168602155,48.70000076293945,-2.53125670552891,47.18000030517578,0.11728761712259939
5267,2021-06-09,50.349998474121094,51.29999923706055,50.11999893188477,50.54999923706055,8731600.0,-0.007490657826615177,-2.5757593272260184,0.44444538634340697,78.0230485451608,73.52583496332315,-1.9274670873321682,-4.613974688399658,-3.140387362666445,-1.7967759785111355,17.33809035238717,1.1800003051757741,2.705238066132594,3.842498779296875,-1.8036675590711582,9.488665117664908,1.0194156101128584,6.665581948480892,-2.3622468826082894,60.884308946306916,-11.71490992383805,2.8230831691840157,6,-0.6399974822998047,-3.6299972534179688,-3.4749984741210938,-5.279998779296875,3.6200027465820384,2,0.11757700423139728,-1.0900343077789143,50.72999954223633,1.3939449986706494,48.27000045776367,-1.1467848168602155,48.70000076293945,0.11757700423139728
5268,2021-06-10,51.79999923706055,51.91999816894531,50.27000045776367,50.31999969482422,9481800.0,0.028798427147614047,-1.0886073198820823,-7.39996948253829,77.37155923187339,75.59530095226549,-3.2172786326323575,-5.537456145473882,-4.540928561047608,-3.2632925164964988,16.305803418861995,1.6499977111816406,2.762323923392877,4.777999496459962,-0.8258994941192626,10.381898487039187,1.97605000117035,7.579948991749575,-3.0662876560491696,83.10135486146143,12.993152334490816,2.801949495289614,6,-2.089998245239258,-5.079998016357422,-5.6399993896484375,-6.729999542236328,3.0,3,0.10038611659320429,-2.5757593272260184,50.349998474121094,-1.0900343077789143,50.72999954223633,1.3939449986706494,48.27000045776367,0.10038611659320429
5269,2021-06-11,52.099998474121094,52.11000061035156,51.22000122070313,51.6500015258789,7416200.0,0.005791491148245287,2.7872216089863993,0.3040520860987797,78.32369368634355,76.92103399001552,-3.2754126989094985,-5.281261583859049,-4.840154963152806,-3.6267708658193456,15.124612732245762,0.8899993896484304,2.8040597233811297,4.552998733520511,-0.8768015325133618,9.982798999554383,1.8380986005035709,7.26789886653745,-2.7396805019309127,87.8317921226511,19.38833895633755,2.714900133016937,6,-2.3899974822998047,-5.379997253417969,-5.947498321533203,-7.394998550415039,4.460002899169929,4,0.10038394453181065,-1.0886073198820823,51.79999923706055,-2.5757593272260184,50.349998474121094,-1.0900343077789143,50.72999954223633,0.10038394453181065
5270,2021-06-14,53.79999923706055,54.0,52.1500015258789,52.29999923706055,9430600.0,0.032629574140657036,-1.0555590876916277,3.3333559391000116,78.93258487165396,78.57809208930014,-4.596571234985959,-6.491862309710079,-6.541534595746924,-5.385320909467126,14.745399715691681,1.9000015258789062,2.8675485455222685,5.730999565124513,-0.0027846052227218365,11.464783735471748,2.8641074799508957,8.59789165029813,-3.9133318962801695,95.65215588516763,29.471227249408273,2.8668920851736166,6,-3.414999008178711,-6.404998779296875,-7.647499084472656,-9.094999313354492,4.530002593994141,0,0.05520448443904846,2.7872216089863993,52.099998474121094,-1.0886073198820823,51.79999923706055,-2.5757593272260184,50.349998474121094,0.05520448443904846
5271,2021-06-15,53.59000015258789,53.88000106811523,53.099998474121094,53.68999862670898,7409000.0,-0.0039033287630234614,2.2499880791544813,-0.06666564941405777,76.52672526789326,78.22294182025209,-3.8789650175749486,-5.726441689505968,-6.3808384817737505,-5.226266023813395,14.345693556516038,0.7800025939941335,3.0064508767741813,4.982000541687015,-0.6967001779590589,10.660701261333088,2.142650181863978,7.821350901510051,-2.9629329331479823,89.43299653236247,25.717128904248668,2.839350359823038,6,-3.2049999237060547,-6.194999694824219,-7.4375,-8.885000228881836,4.3899993896484375,1,0.04515764437497305,-1.0555590876916277,53.79999923706055,2.7872216089863993,52.099998474121094,-1.0886073198820823,51.79999923706055,0.04515764437497305
5272,2021-06-16,54.11000061035156,54.52999877929688,53.209999084472656,53.86999893188477,7507000.0,0.009703311369342549,1.444448369037298,-2.400053406576738,76.36888452900209,78.1605368775364,-3.7614218602779985,-5.616053153878731,-6.938023597739139,-5.780812635426514,13.997233134420128,1.3199996948242259,3.086861655564249,4.919001007080077,-0.48527769185931646,10.32327970601947,2.21686165761038,7.621140356549773,-2.8758054904108405,90.14088416837313,29.2232375227577,2.7021393494696957,6,-3.035001754760735,-6.450000762939453,-8.02500057220459,-9.405000686645508,4.80999755859375,2,0.029384589441008302,2.2499880791544813,53.59000015258789,-1.0555590876916277,53.79999923706055,2.7872216089863993,52.099998474121094,0.029384589441008302
5273,2021-06-17,55.11999893188477,55.40999984741211,53.81000137329102,53.849998474121094,8071500.0,0.01866564979006835,-1.3703774869805425,5.291631566399296,80.28673124534487,78.59423783387608,-3.9411400829175633,-6.1033426925900685,-7.9584404633643615,-6.848735300333409,14.771550724588364,1.5999984741210866,3.2899545328387845,5.398499298095707,-0.1520765583561925,10.949075154547607,2.6232113698697574,8.173787226321657,-3.2266430800728187,93.07873483111098,33.76138563426438,2.7752879282259504,6,-3.349998474121101,-7.019998550415046,-9.344998359680183,-10.414999008178718,3.8300018310546804,3,-0.02086352927188484,1.444448369037298,54.11000061035156,2.2499880791544813,53.59000015258789,-1.0555590876916277,53.79999923706055,-0.02086352927188484
5274,2021-06-18,54.27000045776367,55.33000183105469,53.959999084472656,54.58000183105469,18784100.0,-0.015420872470834013,-1.946229414056892,-0.24409548153777164,74.97909098454326,78.33635724875614,-2.4785982214528133,-4.872291414231228,-7.129597170857309,-6.0553260497975145,16.489091437687254,1.3700027465820312,3.370997847830864,4.148000717163086,-1.505895942038201,9.801897376364373,1.321052387562439,6.974949046763733,-1.6733158068316882,65.03067556451121,6.32363932196273,2.826948329600645,6,-1.864999771118164,-6.170000076293945,-9.140000343322754,-9.565000534057617,3.7099990844726562,4,0.00976596231484006,-1.3703774869805425,55.11999893188477,1.444448369037298,54.11000061035156,2.2499880791544813,53.59000015258789,0.00976596231484006
5275,2021-06-21,54.81999969482422,55.34000015258789,53.70000076293945,54.29999923706055,6748800.0,0.010134498478373777,1.1025614691462178,-1.6774134006029655,79.58159623573874,77.82154606639487,-2.2370172538263375,-5.001389396390657,-7.669651062279129,-6.613624741593952,18.406568965797497,1.6399993896484375,3.55606936566339,4.268000030517577,-1.4441976798169165,9.98019774085207,1.41190117535033,7.124098885684823,-1.6606520045962085,74.45888303748805,9.632261784248243,2.8560988551672466,6,-2.0550003051757812,-6.489999771118164,-9.907498359680176,-10.114999771118164,4.170001983642578,0,0.03174027158250947,-1.946229414056892,54.27000045776367,-1.3703774869805425,55.11999893188477,1.444448369037298,54.11000061035156,0.03174027158250947
5276,2021-06-22,54.36000061035156,55.099998474121094,53.93999862670898,55.099998474121094,6423700.0,-0.008391081485468965,2.135143773262007,-1.4230715621905146,78.07882645095557,77.82774361148319,-1.3499097015163315,-4.227291678496215,-7.206458804673552,-6.181290091086062,20.341653322026232,1.1599998474121165,3.6693309222415493,3.471000862121585,-2.307754686266719,9.249756410509889,0.5816230879274329,6.360378636315737,-0.7505224886867339,52.27277850314799,-18.279730190209577,2.889377774194153,6,-1.5200004577636719,-6.030000686645508,-9.779999732971191,-9.655000686645508,5.95000076293946,1,0.07303166254834692,1.1025614691462178,54.81999969482422,-1.946229414056892,54.27000045776367,-1.3703774869805425,55.11999893188477,0.07303166254834692
5277,2021-06-23,54.52999877929688,54.84000015258789,54.22999954223633,54.22999954223633,3685700.0,0.003127265765941578,-3.066681077781875,-0.40540554473004164,80.59950805946481,78.18640459232667,-0.9662293550438505,-4.095327576996333,-7.342208392417184,-6.366748651163178,22.106303467185125,0.6100006103515625,3.8484557199166787,3.3159990310669016,-2.516614573250159,9.148612635383962,0.3996922289083713,6.232305833225432,-0.829998016357429,48.537921680431225,-27.623246642674772,2.916306802158532,6,-1.214998245239265,-6.199998855590827,-9.972497940063484,-9.824998855590827,5.979999542236321,2,0.06326794131983893,2.135143773262007,54.36000061035156,1.1025614691462178,54.81999969482422,-1.946229414056892,54.27000045776367,0.06326794131983893
5278,2021-06-24,56.13999938964844,56.29999923706055,54.77000045776367,55.02999877929688,6387300.0,0.029525043946320606,1.1398579759167276,3.7000114441207894,80.74380954752938,78.45530635468066,-2.11865897298658,-5.389378631010146,-8.876624146072103,-8.005518211846322,23.968397705282523,1.7700004577636648,3.7378010334828105,4.549999618530272,-1.5422935943364422,10.642292831396986,1.5038530120969114,7.596146224963633,-2.2000007629394602,93.8461561033725,17.310633438428553,3.0461466064333584,6,-1.914999008178711,-7.364999771118164,-11.604998588562012,-11.434999465942383,4.430000305175781,3,0.0495190382885804,-3.066681077781875,54.52999877929688,2.135143773262007,54.36000061035156,1.1025614691462178,54.81999969482422,0.0495190382885804
5279,2021-06-25,56.29999923706055,56.540000915527344,55.86000061035156,56.29999923706055,9023000.0,0.0028500151256076744,1.8333147897957562,0.0,83.93914926082542,79.01159128681081,-1.8106441182522275,-5.190135072392422,-8.980510423039355,-8.193489041661692,25.957637590227762,0.6800003051757812,3.836370156766229,4.312999534606931,-1.9260995111956873,10.552098580409549,1.1934500117056217,7.43254905750824,-2.0699996948242188,91.54923712774803,13.45633116308585,3.119549522901311,6,-1.4799995422363281,-5.654998779296875,-11.929998397827148,-10.569997787475586,5.040000915527344,4,0.047069299498933015,1.1398579759167276,56.13999938964844,-3.066681077781875,54.52999877929688,2.135143773262007,54.36000061035156,0.047069299498933015
5280,2021-06-28,58.599998474121094,58.88000106811523,57.11999893188477,57.29999923706055,9568100.0,0.04085256249073854,-1.120484696398329,100.0,83.71894918278157,79.81072727735396,-3.752807689687046,-7.039856390093178,-11.16846600038366,-10.480426334439088,28.0093767688967,2.5800018310546804,3.931921989369485,6.097998809814456,-0.5468801269297501,12.742877746558662,2.775559341442353,9.420438278186559,-3.907998657226564,94.33193409689031,14.26506565504613,3.322439468372105,6,-2.5549983978271484,-6.204998016357422,-14.344998359680176,-12.459997177124023,3.2900009155273438,0,-0.010580186826430915,1.8333147897957562,56.29999923706055,1.1398579759167276,56.13999938964844,-3.066681077781875,54.52999877929688,-0.010580186826430915
5281,2021-06-29,58.7599983215332,58.95000076293945,57.84000015258789,58.54999923706055,5512000.0,0.002730372893828159,2.7626886322785875,0.1615378520894283,86.72491218694888,80.96139701712583,-3.4669020633138317,-6.67495078070975,-11.171633151852518,-10.613367826429936,30.571886512094316,1.1100006103515625,4.018541373107425,5.707498741149905,-1.1019918438808816,12.516989326180692,2.302753448634512,9.112244033665299,-3.2303982543945367,95.97452558756021,12.924298228841138,3.404745292515395,6,-2.43499755859375,-6.029998779296875,-14.449997901916504,-12.619997024536133,2.2900009155273438,1,0.003914284606936436,-1.120484696398329,58.599998474121094,1.8333147897957562,56.29999923706055,1.1398579759167276,56.13999938964844,0.003914284606936436
5282,2021-06-30,58.33000183105469,58.88000106811523,58.06999969482422,58.7599983215332,5265000.0,-0.00731784381826539,1.4179073885343367,-2.0476112624886467,81.30397683529007,81.07442430489752,-2.6544954311394946,-5.6850474854743425,-10.56045425140789,-10.154546900196237,33.46413277007362,0.8100013732910085,3.971686715940635,4.737002182006833,-1.9382340111056848,11.412238375119351,1.3993840854505706,8.074620278563096,-2.1163216247558623,85.16749075072872,2.0360015536499816,3.33761809655626,6,-2.0050010681152344,-5.470001220703125,-14.005001068115234,-12.190000534057617,2.2099990844726562,2,0.03394478793213729,2.7626886322785875,58.7599983215332,-1.120484696398329,58.599998474121094,1.8333147897957562,56.29999923706055,0.03394478793213729
5283,2021-07-01,57.38999938964844,57.97999954223633,56.790000915527344,57.97000122070313,6112900.0,-0.016115247932425025,2.9666721767989523,1.348852476468465,73.89342686182857,80.95379495792923,-1.5182959151358517,-4.153890449372454,-9.49932689265438,-9.215642528347331,36.398520485479985,1.5400009155273438,3.972392144505804,3.2864997863769503,-2.8647968504239074,9.437796423177808,0.21085146797651788,6.362148104777383,-0.6290550720214867,49.51452115675442,-31.658289582870744,3.0756483184004297,7,-1.0649986267089844,-4.529998779296875,-12.779998779296875,-11.249998092651367,3.0900001525878906,3,0.054364853895564336,1.4179073885343367,58.33000183105469,2.7626886322785875,58.7599983215332,-1.120484696398329,58.599998474121094,0.054364853895564336
5284,2021-07-02,57.41999816894531,57.709999084472656,56.6500015258789,57.4000015258789,5436800.0,0.0005227178884110728,2.5333341810460164,-0.03447686196102311,69.2553337843338,79.80643246332866,-1.1783989227595768,-3.686101514833254,-9.328950994190258,-9.240987605893523,38.945906509017625,1.059997558593757,3.9552669259201565,2.8804986953735323,-2.8820315287137745,8.64302891946084,-0.00076641667012467,5.761763807417189,1.5300025939941406,33.478126021054024,-43.96858572851524,2.8812651120436543,7,-0.9749984741210938,-4.55999755859375,-12.514997482299805,-11.279996871948242,2.3300018310546875,4,0.05485896249266231,2.9666721767989523,57.38999938964844,1.4179073885343367,58.33000183105469,2.7626886322785875,58.7599983215332,0.05485896249266231
5285,2021-07-06,57.5,57.9900016784668,56.81000137329102,57.959999084472656,5932200.0,0.0013932747057794348,3.538425423281172,-23.003815337649208,71.08955163075345,79.02984637219508,-0.9367760338073765,-3.2034001539011854,-9.235432700448072,-9.305284967433053,41.5944932144469,1.1800003051757741,3.794803194294019,2.4990005493164062,-2.5882463568825855,7.586247455515398,-0.04462290378309319,5.042624002415906,1.4040007781982453,36.95646765550306,-37.36408147873327,2.5436234530994972,7,-0.9099998474121094,-4.6399993896484375,-12.594999313354492,-11.35999870300293,2.2900009155273438,1,0.06678261134935459,2.5333341810460164,57.41999816894531,2.9666721767989523,57.38999938964844,1.4179073885343367,58.33000183105469,0.06678261134935459
5286,2021-07-07,56.68000030517578,58.20000076293945,56.09000015258789,58.11999893188477,5527900.0,-0.014260864257812478,1.6374969899697447,3.130438027631747,63.42738675880408,77.12183289434391,0.2759423038049107,-2.018263271508303,-8.287194042935411,-8.498459699807086,42.48557921259868,2.1100006103515625,3.734989273303654,1.3815008163452163,-3.3366135114786246,6.099615144169057,-0.9775563475667042,3.7405579802571367,2.178920487976079,21.14695193483028,-49.0585508676091,2.35905716391192,7,0.18000030517578125,-3.8199996948242188,-11.565000534057617,-10.539999008178711,3.1800003051757812,2,0.0919195316940904,3.538425423281172,57.5,2.5333341810460164,57.41999816894531,2.9666721767989523,57.38999938964844,0.0919195316940904
5287,2021-07-08,56.27000045776367,56.63999938964844,55.0,55.25,6320300.0,-0.007233589364936344,-1.1578932838761329,-0.7083343267450235,56.41026949558349,74.41810622190549,1.0713853352357035,-1.2037272156162544,-7.706264766621516,-8.131455967788327,43.110892963959245,1.6800003051757812,3.5644229239534013,0.6755008697509766,-3.4397261564151904,4.7907278959171435,-1.382112643332107,2.73311438283406,2.478163509765629,39.68750484287623,-26.48354057624521,2.057613513083084,7,0.7049999237060547,-3.4099998474121094,-11.155000686645508,-10.129999160766602,4.119998931884766,3,0.08494755181110669,1.6374969899697447,56.68000030517578,3.538425423281172,57.5,2.5333341810460164,57.41999816894531,0.08494755181110669
5288,2021-07-09,57.0,57.31999969482422,55.84000015258789,56.38000106811523,4665200.0,0.012973156856187718,1.3492087520170994,0.6078418172910496,65.42373553485321,72.36083803013078,0.5321691381866458,-1.6065498690747404,-8.281374983873548,-8.886592110817318,43.647116808266354,1.4799995422363281,3.4691160435241812,1.1455003738403349,-2.6008492069821685,4.891849954662838,-0.7276744165709204,3.01867516425159,1.5232741294775423,62.49998509884236,-3.657702940156426,1.8731747904112521,7,-0.024999618530273438,-4.1399993896484375,-11.010000228881836,-10.85999870300293,2.1599998474121094,4,0.06210527921977804,-1.1578932838761329,56.27000045776367,1.6374969899697447,56.68000030517578,3.538425423281172,57.5,0.06210527921977804
5289,2021-07-12,57.33000183105469,57.41999816894531,56.52000045776367,56.63999938964844,4069400.0,0.00578950580797688,1.068971867545952,1.1129090808409448,64.54231132713493,70.23010049061449,0.4063725714231978,-1.607036810427509,-8.464288771676905,-9.19951027838843,44.15741490365336,0.8999977111816406,3.3512136411685987,1.2140020370483384,-2.1382971963460022,4.566301270442679,-0.46214757964882835,2.890151653745505,0.9818758506542054,72.81253986059669,7.3866158061345,1.6761496166971688,7,-0.35500144958496094,-4.045001983642578,-11.050002098083496,-11.190000534057617,1.1899986267089844,0,0.054945013266602505,1.3492087520170994,57.0,-1.1578932838761329,56.27000045776367,1.6374969899697447,56.68000030517578,0.054945013266602505
5290,2021-07-13,56.77000045776367,57.4900016784668,56.5099983215332,57.09000015258789,4304700.0,-0.00976803341017285,-1.3333303058101198,-0.463766032728881,63.80297808580841,67.6832189238211,0.7593428990299032,-0.8570639833716598,-7.694586269542171,-8.626625881092295,44.06037405040489,0.9800033569335938,3.099156527384743,0.5055006027221651,-2.673472622422956,3.6844738278672864,-1.083986009850392,2.094987215294722,1.3431645630426843,55.31250111758682,-11.290703100155227,1.589486612572559,7,0.1700000762939453,-3.229999542236328,-10.340001106262207,-10.629999160766602,1.0699996948242188,1,0.05249250516482595,1.068971867545952,57.33000183105469,1.3492087520170994,57.0,-1.1578932838761329,56.27000045776367,0.05249250516482595
5291,2021-07-14,56.0099983215332,57.58000183105469,55.90999984741211,57.58000183105469,4629400.0,-0.013387389996515897,1.1273863064822982,4.906265646234175,57.93990871743948,65.08721135517105,1.216122957149139,0.09858887531321159,-6.700376657481847,-7.880702627147727,43.77730692727656,1.6700019836425781,2.774901358963497,-0.37550144195556356,-3.2998777211015025,2.5488748371903753,-1.8376895815285295,1.0866866976174023,1.9163767980247712,39.147193981653984,-28.51257087765923,1.462188139572968,7,0.5900020599365234,-1.8349971771240234,-9.514998435974121,-9.869997024536133,2.970001220703125,2,0.0674879969160953,-1.3333303058101198,56.77000045776367,1.068971867545952,57.33000183105469,1.3492087520170994,57.0,0.0674879969160953
5292,2021-07-15,55.70000076293945,57.06000137329102,55.349998474121094,56.4900016784668,6740100.0,-0.005534682518898992,-1.295297442882169,0.5031841717144475,47.2568665735982,62.127593545367674,1.2447173681228207,0.5626607608241088,-6.160747806614424,-7.551601763742553,43.108780819282835,1.710002899169929,2.2603716206972706,-0.7649990081787124,-3.5098505107947346,1.97985249443731,-2.137424759486727,0.6074267431293023,2.050791849445041,15.69514627545836,-46.64244333979434,1.372425751308013,7,0.8999996185302734,-1.1650009155273438,-7.484999656677246,-8.979999542236328,4.149997711181641,3,0.07468581311366895,1.1273863064822982,56.0099983215332,-1.3333303058101198,56.77000045776367,1.068971867545952,57.33000183105469,0.07468581311366895
5293,2021-07-16,53.97000122070313,56.18999862670898,53.77000045776367,55.9000015258789,6684900.0,-0.031059237316696686,-1.0772500147348645,2.443035529759415,37.85193962833953,58.63832752803497,2.7251514126573255,2.3210914939906004,-4.226156569864635,-5.798792787062787,41.731589182389925,2.4199981689453054,1.620316641811364,-2.4374986648559513,-5.344382045148947,0.4693847154370445,-3.8909403550024493,-0.9840569747094534,3.615743834938293,5.249361964578583,-51.187534721105365,1.4534416901464975,7,2.0149993896484304,0.6399993896484304,-5.755000114440925,-7.250000000000007,8.029998779296868,4,0.11895493836829063,-1.295297442882169,55.70000076293945,1.1273863064822982,56.0099983215332,-1.3333303058101198,56.77000045776367,0.11895493836829063
5294,2021-07-19,54.79999923706055,54.959999084472656,52.790000915527344,53.349998474121094,7771900.0,0.015378877109215594,1.4519746980032113,-0.7512956132964964,26.600986841641614,53.69515366257811,1.6588709291736663,1.6156718525335876,-4.861878445526585,-6.6076295783455805,40.26337561940873,2.1699981689453125,1.1087936535145104,-1.634000587463376,-4.467576412134278,1.199575237207526,-3.050788499798827,-0.21721267512792508,2.4804862507506584,41.96237865044159,-9.281136445373996,1.4167879123354494,7,0.6950016021728516,0.2850017547607422,-6.58499813079834,-8.079998016357422,7.75,0,0.07956205604110567,-1.0772500147348645,53.97000122070313,-1.295297442882169,55.70000076293945,1.1273863064822982,56.0099983215332,0.07956205604110567
5295,2021-07-20,56.56000137329102,57.02999877929688,54.45000076293945,54.849998474121094,7876100.0,0.03211682775061453,-1.0557766865608638,1.1793117237424051,38.683144691606124,50.94579343288944,-0.2776949558331978,-0.007683891704893142,-6.41668737713438,-8.292910077180395,39.14890322224802,2.579998016357429,0.7591917138182325,0.039001464843757105,-2.690871154579888,2.7688740842674022,-1.3259348448680655,1.4039377745555797,-3.770000457763679,78.70563125662012,31.75212321471288,1.3649363097118217,7,-1.375000000000007,-1.010000228881843,-8.345000267028816,-9.840000152587898,6.63999938964843,1,0.03465344831830586,1.4519746980032113,54.79999923706055,-1.0772500147348645,53.97000122070313,-1.295297442882169,55.70000076293945,0.03465344831830586
5296,2021-07-21,58.33000183105469,58.38000106811523,56.2400016784668,56.61000061035156,5839600.0,0.031294208182242045,1.3516480752543587,1.005846961743778,50.0,50.233541266713495,-1.9992739492985834,-1.5441831050033699,-7.9038262600113285,-10.004601296797432,38.196981738553234,2.1399993896484304,0.5381140844017978,1.610501861572267,-1.0337569030100013,4.254760626154535,0.2883724792811364,2.9326312438633977,-5.540000915527344,99.10555928987958,54.63183583559966,1.3221293822911337,7,-2.7450008392333984,-2.460000991821289,-9.440001487731934,-10.935001373291016,4.909999847412109,2,-0.008400508539088025,-1.0557766865608638,56.56000137329102,1.4519746980032113,54.79999923706055,-1.0772500147348645,53.97000122070313,-0.008400508539088025
5297,2021-07-22,57.97999954223633,58.06999969482422,57.38999938964844,57.56999969482422,3278100.0,-0.006000381927504406,1.3050851841075874,0.23837183513422402,52.8175733946308,48.83285658446656,-1.543516800733265,-0.9723141359526863,-7.265973717643412,-9.617532340381352,37.19361723502976,0.94000244140625,0.27215585348194793,1.0879995346069364,-1.4003867281284457,3.5763857973423185,-0.15619359676075106,2.332192665974624,-4.966398620605467,92.84433783613191,46.9837614910707,1.2441931313676897,7,-2.394998550415039,-2.1099987030029297,-9.089999198913574,-10.584999084472656,3.3600006103515625,3,0.0172473268005382,1.3516480752543587,58.33000183105469,-1.0557766865608638,56.56000137329102,1.4519746980032113,54.79999923706055,0.0172473268005382
5298,2021-07-23,58.91999816894531,59.27000045776367,57.81000137329102,58.45000076293945,4406500.0,0.01621246350690697,1.495720699425176,1.1463355632263046,56.59050683829445,47.94932275237318,-2.4390102571321037,-1.7848750169339809,-7.813899516325172,-10.487637485791652,35.82041384968276,1.4599990844726491,0.16612135328067268,1.888998222351077,-0.7296863155086157,4.50768276021077,0.5796559534212307,3.1983404912809235,-5.691741241455077,94.59872972926833,45.22323595385588,1.3093422689298473,7,-2.8899974822998047,-2.8899974822998047,-9.552498817443848,-11.259998321533203,3.0400009155273438,4,0.01578411972296956,1.3050851841075874,57.97999954223633,1.3516480752543587,58.33000183105469,-1.0557766865608638,56.56000137329102,0.01578411972296956
5299,2021-07-26,58.95000076293945,59.2400016784668,58.45000076293945,58.63000106811523,3516100.0,0.0005092090109730663,-1.3235310617195302,0.6808541722467218,56.398941043260265,47.12665196986784,-2.4753603915390343,-1.6929660660779717,-7.446298374968329,-10.41061712753109,34.297028390026064,0.7900009155273438,0.1836889269219668,1.7865007400512667,-0.9423024700857852,4.5153039501883185,0.4220991349827372,3.150902345119796,-5.359239223632812,93.36100176172545,40.662481962449604,1.3644016050685275,7,-2.9200000762939453,-2.9200000762939453,-9.015000343322754,-10.850000381469727,2.239997863769524,0,0.05173874805067036,1.495720699425176,58.91999816894531,1.3050851841075874,57.97999954223633,1.3516480752543587,58.33000183105469,0.05173874805067036
5300,2021-07-27,57.97999954223633,58.959999084472656,56.47999954223633,58.959999084472656,6082400.0,-0.016454643055966556,4.061225919712263,-3.0625014901174725,55.66201404591923,46.87355256192113,-1.4702871387351948,-0.81350395410864,-6.13850600014306,-9.250966267886191,31.595026819712597,2.479999542236328,0.027012308723548983,0.8474994659423842,-1.8261208586079931,3.5211197904927616,-0.489310696332808,2.1843096282175765,-4.048483667822268,57.425695206824656,0.7057061484519096,1.3368101622751893,7,-1.9499988555908203,-1.9499988555908203,-7.727499008178711,-9.879999160766602,2.740001678466804,1,0.07882027821499271,-1.3235310617195302,58.95000076293945,1.495720699425176,58.91999816894531,1.3050851841075874,57.97999954223633,0.07882027821499271
5301,2021-07-28,58.9900016784668,59.13000106811523,57.97000122070313,58.06999969482422,5229400.0,0.017419836912808462,-1.0714302744200472,-0.9387779728377857,61.25827438135955,48.429264540561284,-2.2497020477859238,-1.9029569045201669,-6.7742853153253435,-10.08603396869539,28.759351831821068,1.1599998474120952,-0.12161612750200135,1.846001434326169,-0.8588901726426812,4.550893041295019,0.4935556308417475,3.1984472378105906,-4.738176729051759,89.96420475209945,29.805436686322082,1.3524458034844244,7,-2.960000991821289,-2.960000991821289,-8.44250202178955,-10.89000129699707,2.329998016357422,2,0.07136801092869671,4.061225919712263,57.97999954223633,-1.3235310617195302,58.95000076293945,1.495720699425176,58.91999816894531,0.07136801092869671
5302,2021-07-29,60.31000137329102,60.38999938964844,59.099998474121094,59.1500015258789,5502200.0,0.02237666820250439,-1.0476108300560394,1.260866680764446,63.062347521366995,51.23042097311989,-3.1815810918038494,-3.2327595844678356,-7.685402342145871,-11.198495208409291,25.97909733031205,1.3999977111816406,-0.18990800212957026,3.0670011520385785,0.05215972818587744,6.0818425758912795,1.559580440112228,4.574421863964929,-5.75708589337507,97.9540148470757,36.51787875539804,1.5074207119263487,7,-3.720001220703132,-3.720001220703132,-9.72500133514405,-12.210000991821296,1.1999969482421804,3,0.04858232860981748,-1.0714302744200472,58.9900016784668,4.061225919712263,57.97999954223633,-1.3235310617195302,58.95000076293945,0.04858232860981748
5303,2021-07-30,60.5099983215332,60.599998474121094,59.5099983215332,59.790000915527344,4456500.0,0.003316148958516729,1.4222287213526104,0.6206875006165923,62.67940706120277,55.239134330848906,-2.633232064620344,-3.3592603565604406,-7.532172404266447,-11.248358910620468,24.27046589009791,1.0900001525878906,-0.1271640232714688,3.1109981536865234,-0.24001033605841116,6.462006643431458,1.4354939088140597,4.786502398558987,-5.49011612883865,97.81552971066625,36.25619176185563,1.6755042448724664,7,-2.9849987030029297,-3.8149986267089844,-9.687498092651367,-12.409997940063477,0.7300033569335938,4,0.01371677167538965,-1.0476108300560394,60.31000137329102,-1.0714302744200472,58.9900016784668,4.061225919712263,57.97999954223633,0.01371677167538965
5304,2021-08-02,60.56999969482422,61.47999954223633,60.4000015258789,61.0,4456100.0,0.0009915943638303393,-1.8052018825860454,-0.5972247977408434,65.78072152879321,58.24997620164747,-1.9988900034568857,-3.342545613471927,-7.287383258952289,-11.140067451449873,22.728769550787923,1.079998016357429,0.10205455965153476,3.0134994506835966,-0.6254028308905788,6.652401732257772,1.194048309896509,4.832950591470684,-4.992105873987015,81.80000305175781,18.647002897856396,1.8194511407870895,8,-1.7099990844726562,-3.434999465942383,-9.069999694824219,-12.024999618530273,-0.20000076293944602,0,0.022948644488225423,1.4222287213526104,60.5099983215332,-1.0476108300560394,60.31000137329102,-1.0714302744200472,58.9900016784668,0.022948644488225423
5305,2021-08-03,61.34000015258789,61.43000030517578,59.349998474121094,60.209999084472656,6253300.0,0.01271257159721384,2.175571985591525,-2.627907595677862,72.11618456925275,60.70733004267555,-2.256877136771685,-4.016015689721023,-7.736072181901491,-11.790835339540891,20.760810370291676,2.0800018310546875,0.6389763379959135,3.5914999008178725,-0.4209031287775673,7.603902930413312,1.5852983860201562,5.597701415615589,-5.053853645182791,96.01141149300366,28.589928928366902,2.006201514797719,8,-2.3600006103515625,-4.204999923706055,-8.607500076293945,-12.674999237060547,-0.09000015258789062,1,-0.0024454112407201745,-1.8052018825860454,60.56999969482422,1.4222287213526104,60.5099983215332,-1.0476108300560394,60.31000137329102,-0.0024454112407201745
5306,2021-08-04,61.88999938964844,62.61999893188477,61.349998474121094,61.54999923706055,8185200.0,0.008966404233654801,-2.432425884208755,0.300884806378978,75.18306039169386,63.19238415346033,-2.5130598384738008,-4.3802601511920045,-7.996877112911569,-12.230925073246837,19.518870884936394,1.279998779296882,1.2761241660445677,3.8809991836547866,-0.4989831352646448,8.260981502574218,1.691008024195071,6.070990343114502,-4.980590518063593,79.26137933799822,5.078055161710324,2.189991159459716,8,-2.3400001525878906,-4.184999465942383,-7.669999122619629,-12.054998397827148,-0.720001220703125,2,-0.018904478598863794,2.175571985591525,61.34000015258789,-1.8052018825860454,60.56999969482422,1.4222287213526104,60.5099983215332,-0.018904478598863794
5307,2021-08-05,61.04999923706055,62.709999084472656,60.81999969482422,62.13999938964844,5947900.0,-0.01357246987997851,-1.4387100902483985,-3.205881362968282,81.05260833149569,65.9103954304827,-1.3318410786099761,-3.334768612738415,-6.884698512050086,-11.303944744875892,18.99040813888232,1.8899993896484375,1.7119082653977529,2.801999092102051,-1.698440649168262,7.3024388333723635,0.5517792214668944,5.052218962737207,-3.3411077570337113,50.595251611028104,-30.97315513636684,2.250219870635158,8,-1.4549999237060547,-3.299999237060547,-6.522499084472656,-11.179998397827148,1.3300018310546804,3,0.004422611976049984,-2.432425884208755,61.88999938964844,2.175571985591525,61.34000015258789,-1.8052018825860454,60.56999969482422,0.004422611976049984
5308,2021-08-06,60.540000915527344,61.06000137329102,60.38000106811523,60.4900016784668,3808500.0,-0.008353780964891588,-4.03703075771046,-0.04587085326716526,75.90252145163618,68.07745992030223,-0.6346157336783875,-2.6835513327691203,-6.121856615673806,-10.702661939142942,18.026584576669485,0.6800003051757955,1.8955206754154617,2.1150007247924805,-2.456662169815658,6.686663619400619,-0.17083072251158882,4.40083217209655,-2.030932218789175,35.41673289403772,-49.04813835709102,2.2858314473040706,8,-0.9450016021728516,-2.7900009155273438,-5.947500228881836,-10.670000076293945,1.7599983215332031,4,0.01602242139638088,-1.4387100902483985,61.04999923706055,-2.432425884208755,61.88999938964844,2.175571985591525,61.34000015258789,0.01602242139638088
5309,2021-08-09,60.47999954223633,61.09000015258789,60.06000137329102,61.06000137329102,2497600.0,-0.0009911029465416998,2.2187492549412076,-11.600213626306696,70.89550175036763,69.77006966524095,-0.37410113316823157,-2.50383290695963,-5.79611399657837,-10.553033639673423,16.894593713948048,1.029998779296868,2.087076831865744,1.8974994659423814,-2.732002254480605,6.527001186365368,-0.4172513942691154,4.212250326153878,-1.2987819834606427,33.6309780609534,-49.43240882956032,2.314750860211494,8,-0.1399993896484375,-2.729999542236328,-5.88749885559082,-10.60999870300293,1.9799995422363281,0,0.01256617298251994,-4.03703075771046,60.540000915527344,-1.4387100902483985,61.04999923706055,-2.432425884208755,61.88999938964844,0.01256617298251994
5310,2021-08-10,59.75,60.86999893188477,58.540000915527344,60.68999862670898,3981600.0,-0.01207009834261874,2.584614436583527,1.6206821709504822,58.51317442123203,69.46505855856012,0.7078106633742465,-1.6223089637580443,-4.801442538638675,-9.696025955667686,15.355251868342151,2.329998016357429,2.14958909930359,1.0184999465942397,-3.5568859317136656,5.593885824902145,-1.2691929925597165,3.306192885748196,2.9599990844726562,29.01677735697166,-49.86859819626575,2.287692939153954,8,0.875,-2.0,-5.097499847412109,-9.879999160766602,3.5,1,0.010376551161251468,2.2187492549412076,60.47999954223633,-4.03703075771046,60.540000915527344,-1.4387100902483985,61.04999923706055,0.010376551161251468
5311,2021-08-11,59.790000915527344,60.4000015258789,59.11000061035156,60.02000045776367,4029500.0,0.0006694713895789572,1.6060580372452768,0.24468072154698559,61.27024152299007,69.26593566985157,0.8864424569061029,-1.4383463845904316,-4.553118930769543,-9.630649092142512,14.250695432864518,1.2900009155273366,2.2234216204731823,0.8695007324218764,-3.541888167167322,5.280889632011075,-1.3361937173727227,3.0751951822164756,2.8365982055664034,29.976032347183345,-45.1961736991133,2.205694449794599,8,0.8349990844726562,-2.0400009155273438,-5.065000534057617,-9.920000076293945,2.30999755859375,2,0.024418783443997283,2.584614436583527,59.75,2.2187492549412076,60.47999954223633,-4.03703075771046,60.540000915527344,0.024418783443997283
5312,2021-08-12,59.86000061035156,60.9900016784668,58.61000061035156,59.0,6491400.0,0.0011707592198086925,-1.9024414071586078,-3.739140530409832,56.564259501574895,68.58647482989292,0.8335544610343675,-1.244516730655917,-4.320621365448531,-9.604492107485207,13.664385043907549,2.3800010681152344,2.3968465269954393,0.7315004348754854,-3.4254832061852767,4.888484075936248,-1.3469913856548956,2.8099922554058665,2.6848665466308574,51.7647094022592,-20.084742052479797,2.07849182053038,8,0.7649993896484375,-2.1100006103515625,-5.0,-9.989999771118164,0.8199996948242188,3,0.021884355917751508,1.6060580372452768,59.790000915527344,2.584614436583527,59.75,2.2187492549412076,60.47999954223633,0.021884355917751508
5313,2021-08-13,60.38999938964844,60.47999954223633,59.5099983215332,59.83000183105469,3155000.0,0.008853972166602775,1.6216324889425011,0.6511594897180675,59.399469029986214,67.87744677446992,0.3182065804320118,-1.3374566045424316,-4.5247665161729955,-10.010006076195438,14.203208576714522,0.970001220703125,2.4363934888885055,0.9404993057250977,-2.462375228012945,4.3433738394631405,-0.7609379611439238,2.641936572594119,2.074770442504878,72.54898147552534,3.2792951494602818,1.701437266869021,8,0.2350006103515625,-2.6399993896484375,-5.472498893737793,-10.519998550415039,0.6399993896484446,4,0.03295250370225866,-1.9024414071586078,59.86000061035156,1.6060580372452768,59.790000915527344,2.584614436583527,59.75,0.03295250370225866
5314,2021-08-16,59.15999984741211,60.25,58.70000076293945,60.13000106811523,5560900.0,-0.02036760315727315,1.5619841485021784,-1.7321525885558455,57.44949859838742,66.24781499992932,1.4831311750217608,0.24868112616999838,-3.025489306402754,-8.647039858108371,14.726146185294226,1.6899986267089844,2.3137135225608887,-0.50750026702881,-3.1239807751510895,2.1089802410934695,-1.8157405210899498,0.8007399870323297,3.226274606408687,25.306070972031268,-43.58382048810567,1.3082402540611404,8,1.4650001525878906,-1.4099998474121094,-4.242499351501465,-9.289999008178711,3.509998321533203,0,0.05307639279491627,1.6216324889425011,60.38999938964844,-1.9024414071586078,59.86000061035156,1.6060580372452768,59.790000915527344,0.05307639279491627
5315,2021-08-17,58.52000045776367,58.77999877929688,57.599998474121094,58.5,6497100.0,-0.010818110062527864,3.3703949645724864,-0.02061900267421755,46.88740724722184,63.103853539432436,1.8786015126416018,1.099415172167312,-2.104234859957103,-7.868461879521959,14.885460838900427,1.5600013732910156,2.160228932591451,-1.245499610900879,-3.4926726138603925,1.0016733920586347,-2.3690861123806357,-0.1219131094211221,3.7893485252912527,27.138675929958172,-37.47087673595337,1.1235865014797581,8,1.6349983215332031,-0.7700004577636719,-3.390000343322754,-8.649999618530273,4.919998168945305,1,0.06732738543897732,1.5619841485021784,59.15999984741211,1.6216324889425011,60.38999938964844,-1.9024414071586078,59.86000061035156,0.06732738543897732
5316,2021-08-18,57.84000015258789,59.099998474121094,57.77000045776367,58.13000106811523,3977400.0,-0.011619964112381864,-5.1860328950870285,-14.499713904252935,32.12733257002533,57.667711788157945,2.1497646101708483,1.8348998282355922,-1.2243875473334995,-7.0878773664593595,14.343430290824099,1.3299980163574219,1.9341643249177878,-1.9009998321533175,-4.223492846327979,0.42149318202134367,-3.0622463392406516,-0.7397533250659833,4.280974810109683,7.079688838026307,-51.10974932678831,1.1612465070873321,8,1.5049991607666016,-0.09000015258789062,-2.59999942779541,-7.969999313354492,5.770000457763672,2,0.09353388369882376,3.3703949645724864,58.52000045776367,1.5619841485021784,59.15999984741211,1.6216324889425011,60.38999938964844,0.09353388369882376
5317,2021-08-19,58.97999954223633,59.43000030517578,57.099998474121094,57.36000061035156,4973500.0,0.019709532964055976,-1.1775685441247512,-5.586185577859178,40.25478295097262,53.70685195475089,0.7657874441944585,0.8154686875871064,-2.134922180203219,-8.112297421935779,13.901361777402188,2.3300018310546875,1.5624878977722432,-0.8110004425048842,-3.0138395038894785,1.39183861887971,-1.9124199731971814,0.2904190881874129,2.9601363609181846,55.621315799274754,2.343339718160287,1.1014195306922983,8,0.11499977111816406,-1.2299995422363281,-3.592498779296875,-9.10999870300293,4.090000152587891,3,0.05289927019498353,-5.1860328950870285,57.84000015258789,3.3703949645724864,58.52000045776367,1.5619841485021784,59.15999984741211,0.05289927019498353
5318,2021-08-20,59.849998474121094,59.90999984741211,58.7599983215332,58.84000015258789,4617700.0,0.014750744975197128,1.0353990068293144,0.6234561650964389,45.842947167740164,50.92323477890339,-0.23734025177245144,0.01972681708946311,-2.8073608356967554,-8.873577752062992,12.794367920225202,1.1500015258789062,1.0884863296099638,0.012498474121095171,-2.1518522270783293,2.1768491753205197,-1.069676876478617,1.0946738247208074,1.7997291832914115,87.30154501219491,36.07689864588956,1.082175350599711,8,-0.8049983978271484,-2.0999984741210938,-4.282498359680176,-9.979997634887695,0.9000015258789062,4,0.013868034289317155,-1.1775685441247512,58.97999954223633,-5.1860328950870285,57.84000015258789,3.3703949645724864,58.52000045776367,0.013868034289317155
5319,2021-08-23,62.0,62.18999862670898,60.34000015258789,60.70000076293945,7325500.0,0.03592316759721492,1.202383736640027,1.2871300965006705,53.286852778859576,50.34253237419534,-2.4016102001285233,-1.9922018186952997,-4.74041696641379,-10.927600548325714,11.67866927644165,2.3400001525878835,0.6475322924264191,2.01000003814697,-0.3149037124982712,4.334903788792211,0.8475481628243529,3.1724519134695868,-4.900001525878906,96.26721766182311,48.61310913370937,1.1624518753226192,8,-2.355001449584961,-4.25,-6.7024993896484375,-12.129999160766602,-1.8499984741211009,0,-0.015645180979082518,1.0353990068293144,59.849998474121094,-1.1775685441247512,58.97999954223633,-5.1860328950870285,57.84000015258789,-0.015645180979082518
5320,2021-08-24,62.54999923706055,62.83000183105469,61.93000030517578,62.290000915527344,5710800.0,0.008870955436460326,1.1951162779878954,0.19999882624630635,53.28685277885957,49.45548918040308,-2.8079463425034703,-2.300206391258726,-5.11741131550292,-11.388306108022334,11.904329343068456,0.9000015258789062,0.32475453093812945,2.3314992904663114,-0.05900132339110087,4.721999904323724,1.1362489835376053,3.5267495973950176,-5.348200759887696,95.1133956377997,49.33174241664962,1.1952503069287044,8,-2.5849990844726562,-3.9099979400634766,-7.259998321533203,-12.679998397827148,-2.239997863769524,1,0.001918448175034726,1.202383736640027,62.0,1.0353990068293144,59.849998474121094,-1.1775685441247512,58.97999954223633,0.001918448175034726
5321,2021-08-25,63.20000076293945,63.43999862670898,62.459999084472656,62.77999877929688,6336300.0,0.010391711171976903,1.1777822989119795,1.6154026732396987,60.9137150199952,49.938762015783105,-3.266922834591327,-2.7601478887794855,-5.576517958958846,-11.966841379587592,12.159965730050907,0.979999542236321,0.12685155746112997,2.771000862121582,0.10986627478708755,5.4321354494560765,1.4404335684543312,4.101568155788833,-5.7730741516113255,96.21454482660286,48.93329617089928,1.3305672936672475,8,-2.930002212524414,-3.3600006103515625,-7.8324995040893555,-13.329999923706055,-3.3699989318847656,2,0.003797434507473385,1.1951162779878954,62.54999923706055,1.202383736640027,62.0,1.0353990068293144,59.849998474121094,0.003797434507473385
5322,2021-08-26,63.2400016784668,64.06999969482422,62.83000183105469,63.5,6685700.0,0.0006329258709565355,-1.2962965579358212,-0.61904069899457,64.39232652178138,50.493523959315894,-3.1034060061005846,-2.7082384499434795,-5.437987072713113,-11.930905105689973,11.933555781927252,1.2399978637695312,0.14212913605155109,2.664501762390138,-0.2768943397691004,5.605897864549377,1.1938037113105224,4.135199813469754,-5.452290746215816,84.3691562768277,34.1170586976516,1.4706980510796193,8,-2.6550025939941406,-2.9650020599365234,-7.512500762939453,-13.370000839233398,-5.650001525878906,3,0.0058507103425766704,1.1777822989119795,63.20000076293945,1.1951162779878954,62.54999923706055,1.202383736640027,62.0,0.0058507103425766704
5323,2021-08-27,61.34000015258789,62.2400016784668,60.08000183105469,61.97000122070313,14782000.0,-0.03004429910579609,2.692301171468721,2.4230966738559774,53.832444370704216,50.091629045128876,-1.1783962705191513,-0.7830124781131289,-3.41041123598864,-9.957420008459579,11.039237014865536,3.1599998474121094,0.09117669942104101,0.7230001449584975,-2.2378613012496587,3.6838615911666537,-0.7574305781455806,2.2034308680625756,-3.0497061193310486,31.578922208816067,-19.917415145901195,1.4804307231040783,8,-0.7550010681152344,-1.0650005340576172,-5.612499237060547,-11.469999313354492,-1.9500007629394531,4,0.02820344861318591,-1.2962965579358212,63.2400016784668,1.1777822989119795,63.20000076293945,1.1951162779878954,62.54999923706055,0.02820344861318591
5324,2021-08-30,61.959999084472656,63.06999969482422,61.47999954223633,61.56999969482422,6938200.0,0.010107579562153024,-4.578950890765751,-0.6190456006926924,59.945989932770686,51.54258267685652,-1.5192074447864883,-1.36344113814161,-3.86559892559832,-10.499903436003834,9.847825457205937,1.7299995422363281,0.10917868192824898,1.2734991073608413,-1.7473637867259981,4.294362001447681,-0.23693233968258198,2.7839305544042645,-3.207328598290424,47.11775087623356,-6.923762148028132,1.5104314470434201,8,-1.375,-1.6849994659423828,-5.929998397827148,-11.929998397827148,1.7900009155273438,0,-0.019528713724204727,2.692301171468721,61.34000015258789,-1.2962965579358212,63.2400016784668,1.1777822989119795,63.20000076293945,-0.019528713724204727
5325,2021-08-31,61.18999862670898,62.04999923706055,61.11000061035156,62.0,5267900.0,-0.012427380070065941,1.0659313941253652,-2.076929848585644,55.91215242035125,54.18534043800385,-0.36949456976908124,-0.6379633236940379,-2.9540674793719006,-9.643623618865682,9.216010105967609,0.9399986267089844,0.04130731238876706,0.5109987258911062,-2.503771348471602,3.5257688002538146,-0.9963863112902516,2.018383763072464,-2.0119418038353842,27.819483457207312,-28.057196512633382,1.5073850371813557,8,-0.604999542236321,-0.9149990081787038,-5.1599979400634695,-11.15999794006347,3.9600028991699148,1,-0.01699619421753229,-4.578950890765751,61.959999084472656,2.692301171468721,61.34000015258789,-1.2962965579358212,63.2400016784668,-0.01699619421753229
5326,2021-09-01,60.72000122070313,61.70000076293945,60.599998474121094,61.61999893188477,4968300.0,-0.007680951406341396,1.0754733277432775,1.1111064016162888,53.51307500182323,55.658483999209466,0.6168628900800357,-0.2741703625989018,-2.3302530192457453,-9.090002346539762,7.95377634088371,1.1000022888183594,0.07546220679330418,0.09950122833252806,-2.8612490292369444,3.0602514859020005,-1.3808739004522081,1.5798763571172643,-1.1505889680734924,16.040093541398747,-38.689628450198256,1.4803751287847355,9,0.6949977874755788,-0.13500213623047586,-4.690000534057624,-10.690000534057624,3.900001525878899,2,-0.0067523030166263265,1.0659313941253652,61.18999862670898,-4.578950890765751,61.959999084472656,2.692301171468721,61.34000015258789,-0.0067523030166263265
5327,2021-09-02,61.31999969482422,61.5,60.77999877929688,61.27000045776367,2777300.0,0.009881397596489316,2.5122023837214367,-0.05555484912833946,53.77741872307091,56.540091949801784,0.4287922875860559,-0.8989959281184241,-2.771771417666656,-9.587668568262927,6.963905011270548,0.7799987792968679,0.29240391819700307,0.6859996795654268,-2.2854392820276317,3.6574386411584854,-0.799719801231106,2.1717191603619597,-1.39054044681901,41.47153009020043,-10.549604282839454,1.48571948079653,9,0.7550010681152344,-0.7350006103515625,-5.289999008178711,-11.059999465942383,2.1199989318847585,3,-0.024298725883641792,1.0754733277432775,60.72000122070313,1.0659313941253652,61.18999862670898,-4.578950890765751,61.959999084472656,-0.024298725883641792
5328,2021-09-03,61.5099983215332,62.20000076293945,61.099998474121094,61.27000045776367,2518000.0,0.0030984772937796556,-2.7930993659730077,4.800030518043793,60.42590583009125,57.3333200666053,0.5576728036325918,-1.06732087223984,-2.8497177248287215,-9.66233354658695,6.308671141623005,1.1000022888183594,0.7218503541191197,0.8274984359741211,-2.1690391305203676,3.8240360024686098,-0.6707703472731268,2.325767219221369,-1.2492958377824763,36.84208087771971,-17.791703904088067,1.4982687832472454,9,0.56500244140625,-0.9249992370605469,-4.9199981689453125,-10.689998626708984,2.0800018310546875,4,-0.06372944685275683,2.5122023837214367,61.31999969482422,1.0754733277432775,60.72000122070313,1.0659313941253652,61.18999862670898,-0.06372944685275683
5329,2021-09-07,61.2400016784668,62.040000915527344,61.209999084472656,61.7599983215332,3020100.0,-0.004389475702064605,-1.8620662439820053,-2.166671964904473,62.477076806347675,58.354456069659534,0.7917918434501843,-0.7773210699033655,-2.4736539331604774,-9.288739043440444,5.821252356011278,0.8300018310546875,1.036581096145163,0.5195016860961914,-2.485487123337613,3.524490495529996,-0.9829927186207073,2.02199609081309,-0.6745554178301916,40.000143050942825,-17.363417063716966,1.5024944047169009,9,0.8349990844726562,-0.6550025939941406,-4.130002021789551,-10.31500244140625,2.1799964904785156,1,-0.03020905026312004,-2.7930993659730077,61.5099983215332,2.5122023837214367,61.31999969482422,1.0754733277432775,60.72000122070313,-0.03020905026312004
5330,2021-09-08,60.36999893188477,61.34000015258789,59.9000015258789,60.86999893188477,3292600.0,-0.014206445505176024,-1.0000052982097054,0.9615446689261558,61.40667094114706,58.40922894978752,1.4751716274034479,0.14915949979140208,-1.5796538650014256,-8.305254312036844,6.224781661557568,1.4399986267089915,1.2391116285430073,-0.3815010070800682,-3.3569818656036077,2.5939798514434713,-1.869241436341838,1.1062394221817016,3.700000762939446,20.43467660478618,-41.50121231321786,1.487740429261768,9,1.6150016784667898,0.21500015258788352,-2.3724985122680735,-9.004999160766609,4.920001983642571,2,0.05598809222986523,-1.8620662439820053,61.2400016784668,-2.7930993659730077,61.5099983215332,2.5122023837214367,61.31999969482422,0.05598809222986523
5331,2021-09-09,61.25,61.849998474121094,60.5,60.52000045776367,3304900.0,0.014576794495360756,-2.506487458570926,-1.4599990844726562,60.48015177073492,57.97454286633791,0.3234926868012309,-0.6491353807174178,-2.430095211913688,-9.045385559936264,6.546031622657682,1.479999542236321,1.2241329907277887,0.4255001068115263,-2.522166309535578,3.3731665231586305,-1.0483331013620258,1.8993333149850784,2.7365997314453097,58.69560530143595,-3.872186293096611,1.473833208173552,9,0.2350006103515625,-0.6650009155273438,-3.192500114440918,-8.135000228881836,4.400001525878892,3,0.06367349430006364,-1.0000052982097054,60.36999893188477,-1.8620662439820053,61.2400016784668,-2.7930993659730077,61.5099983215332,0.06367349430006364
5332,2021-09-10,61.16999816894531,62.599998474121094,61.11999893188477,61.91999816894531,4430200.0,-0.0013061523437499778,-2.4823581154464516,-1.0273979045279962,56.573703060040465,58.27912716515305,0.08826770484609625,-0.49114083133478204,-2.306991637572807,-8.811625716977808,6.62920283791113,1.479999542236321,1.1599815788408705,0.27999839782714986,-2.635470606478563,3.195467402132863,-1.177736104325703,1.7377328999800028,2.73486959838867,47.036965871136694,-11.889851317474843,1.457734502152856,9,0.31500244140625,-0.5849990844726562,-2.5424985885620117,-6.904998779296875,6.0,4,0.056400272697543,-2.506487458570926,61.25,-1.0000052982097054,60.36999893188477,-1.8620662439820053,61.2400016784668,0.056400272697543
5333,2021-09-13,62.38000106811523,62.459999084472656,61.04999923706055,61.93000030517578,5246900.0,0.019780986355893093,3.622974603988568,-0.6000010172525947,52.08791743152722,57.406007998348215,-1.0713621073720745,-1.627875730206533,-3.428640064935749,-9.885459628868333,6.702052919399451,1.4099998474121094,0.9711779895942882,1.3905012130737262,-1.588262424698378,4.3692648508458305,-0.09888060581232594,2.8798830319597784,1.4447693743896508,91.85193871611249,36.09321320637923,1.4893818188860521,9,-1.1300010681152273,-1.795001983642571,-3.707501411437981,-7.770002365112298,5.469997406005881,0,0.016992586413012267,-2.4823581154464516,61.16999816894531,-2.506487458570926,61.25,-1.0000052982097054,60.36999893188477,0.016992586413012267
5334,2021-09-14,62.29999923706055,63.02999877929688,61.86000061035156,62.599998474121094,3323700.0,-0.0012824916589424529,1.0172384876696348,-0.6666638409697897,48.55156513006209,56.58816496609386,-1.048299189247409,-1.3708559860274363,-3.2603588108116526,-9.630529477408572,7.157457304532558,1.1699981689453196,0.7249904220913166,1.1534994125366183,-1.7492856164038812,4.056284441477125,-0.2978931019336315,2.604891927006868,1.446275827111812,76.67731045325456,24.826920651544633,1.4513925144702517,9,-0.8349990844726562,-1.7150001525878906,-3.627499580383301,-7.559999465942383,4.890003204345703,1,0.020706274981139305,3.622974603988568,62.38000106811523,-2.4823581154464516,61.16999816894531,-2.506487458570926,61.25,0.020706274981139305
5335,2021-09-15,62.459999084472656,62.93999862670898,61.83000183105469,62.31999969482422,4436900.0,0.0025682158807625033,1.0181787916409595,-0.4666658189540073,45.454536933893735,55.692771847435026,-1.1278050989132709,-1.2865063335760283,-3.3309789851990956,-9.628702149375776,7.009366083391928,1.1099967956542898,0.7302556055725944,1.1164993286132798,-1.5618688436146186,3.7948675008411854,-0.22268475750067296,2.4556834147272326,1.2093505089338308,77.47035692315094,29.941583634968694,1.3391840861139521,9,-0.9949989318847656,-1.875,-3.414999008178711,-7.719999313354492,4.6100006103515625,2,0.01536982226295458,1.0172384876696348,62.29999923706055,3.622974603988568,62.38000106811523,-2.4823581154464516,61.16999816894531,0.01536982226295458
5336,2021-09-16,63.25,63.33000183105469,61.63000106811523,61.91999816894531,4391500.0,0.01264810962387175,1.281871806162899,9.500054495912806,50.05623350916406,55.2793068236676,-1.699952840728514,-1.7396133286706288,-3.994142447341403,-10.270119112159371,7.138657601783358,1.7000007629394602,0.6242397862468607,1.636000251770021,-0.6104798069160395,3.8824803104560814,0.5127602224269907,2.759240281113051,0.34396263205593414,96.49115175283467,51.40735149795984,1.1232400293430298,9,-1.6349983215332031,-2.6650009155273438,-4.0625,-8.510000228881836,3.05999755859375,3,0.03225297890161816,1.0181787916409595,62.459999084472656,1.0172384876696348,62.29999923706055,3.622974603988568,62.38000106811523,0.03225297890161816
5337,2021-09-17,62.099998474121094,63.13999938964844,61.7400016784668,63.13999938964844,11428300.0,-0.018181842306385865,1.6923009206617026,-0.7819544990420247,54.66829252061883,54.639572011504,-0.47793264360085885,-0.362468552569041,-2.7148339300266997,-8.954518055694756,6.904599957595625,1.5099983215332031,0.5976220563683441,0.32999877929687216,-1.5497107792588665,2.209708337852611,-0.6098559999810007,1.269853558574745,1.4200849358113032,46.052545721939005,-0.7089815263728028,0.939854779277871,9,-0.4849967956542969,-1.5149993896484375,-2.9124984741210938,-7.35999870300293,5.569999694824219,4,0.057165912060967106,1.281871806162899,63.25,1.0181787916409595,62.459999084472656,1.0172384876696348,62.29999923706055,0.057165912060967106
5338,2021-09-20,60.68000030517578,61.2400016784668,59.38999938964844,60.79999923706055,7158700.0,-0.022866315681747795,2.6999904632932155,0.11538348677695044,42.84117209315025,52.45780482114874,0.9073683556723608,1.1835824045593597,-1.2028969100281728,-7.389387779434998,6.937606552486043,2.7099990844726562,0.6086116767654772,-1.1314994812011747,-2.8635783627434535,0.600579400341104,-1.997538921972314,-0.26546004043003535,2.7676814670755476,32.741119700091396,-13.398040459275684,0.866039440771139,9,0.6800003051757812,-0.095001220703125,-1.4925003051757812,-5.940000534057617,7.050003051757827,0,0.10695447974834571,1.6923009206617026,62.099998474121094,1.281871806162899,63.25,1.0181787916409595,62.459999084472656,0.10695447974834571
5339,2021-09-21,61.02999877929688,61.4900016784668,60.16999816894531,61.04999923706055,3468500.0,0.005767937909704424,1.933323726004637,0.16667196490441355,49.061033809767586,51.08606736210657,0.5860809415166557,0.7981072236605726,-1.4656325132954535,-7.598090386164962,6.768752371322082,1.3200035095214844,0.5804437407364631,-0.7330009460449176,-2.496885911954891,1.0308840198650557,-1.6149434289999078,0.1489415369100726,2.2553756976503294,41.624324198720615,-6.549922710642008,0.8819424829549876,9,0.3300018310546804,-0.44499969482422586,-1.842498779296882,-6.289999008178718,6.669998168945305,1,0.11174831773284843,2.6999904632932155,60.68000030517578,1.6923009206617026,62.099998474121094,1.281871806162899,63.25,0.11174831773284843
5340,2021-09-22,62.66999816894531,62.86000061035156,61.27000045776367,61.5,3595700.0,0.02687202068574779,1.0516090607495496,-58.49856952128723,60.06190122259245,51.03959507897963,-0.7748357650619084,-0.877427357537151,-2.979459644447445,-9.053090285725844,6.194296878816274,1.8300018310546804,0.48911327476331223,0.9009984970092759,-0.8749333579924183,2.67693035201097,0.01303256950842524,1.7889644245101266,0.4595613045099469,83.24864839744086,29.728670663264793,0.8879659275008472,9,-1.30999755859375,-2.0849990844726562,-3.4824981689453125,-7.929998397827148,5.8100051879882955,2,0.07212389348210846,1.933323726004637,61.02999877929688,2.6999904632932155,60.68000030517578,1.6923009206617026,62.099998474121094,0.07212389348210846
5341,2021-09-23,63.43999862670898,63.97999954223633,62.81999969482422,62.86000061035156,4530000.0,0.012286588164370116,-2.5151518654451928,0.4957255761179954,60.75049685829257,51.50368327878542,-1.3427168100644735,-1.7165334470620053,-3.587238083571272,-9.617365189637646,5.507389115883668,1.3100013732910156,0.4155932715186452,1.658999061584467,-0.16035766194028866,3.4783557851092226,0.7493206998220856,2.5686774233468483,-4.04999923706054,88.23527456261864,31.8201529638159,0.9096783617623779,9,-1.7549991607665945,-2.854999542236321,-4.48749923706054,-8.274999618530266,5.060001373291023,3,0.05721943799959295,1.0516090607495496,62.66999816894531,1.933323726004637,61.02999877929688,2.6999904632932155,60.68000030517578,0.05721943799959295
5342,2021-09-24,63.61000061035156,63.95000076293945,62.63000106811523,63.0,2912400.0,0.0026797286778472706,1.0465097023355503,1.051728787250988,60.67073489852102,52.457329664006956,-1.26302665758179,-1.957770700889057,-3.5797042672286636,-9.581438591374848,4.448290092151181,1.3199996948242259,0.4330120326137532,1.8105010986328125,-0.07754954807523262,3.6985517453408576,0.8664757752787935,2.7545264219868315,-4.128201217651366,91.93902135981071,31.682861231542127,0.9440253233540221,9,-1.9250011444091797,-3.0250015258789062,-5.062500953674316,-8.190000534057617,5.349998474121094,4,0.042446107881388695,-2.5151518654451928,63.43999862670898,1.0516090607495496,62.66999816894531,1.933323726004637,61.02999877929688,0.042446107881388695
5343,2021-09-27,63.06999969482422,63.58000183105469,62.06000137329102,62.7599983215332,4097500.0,-0.00848924556431252,1.2857052714303225,0.5081984641168672,59.050424502476936,53.62386959427527,-0.6871137951395241,-1.3507719734024732,-2.80901041718478,-8.841348677721449,4.809973841477176,1.5499992370605398,0.3987971989246262,1.1840002059936552,-0.7726821927276575,3.140682604714968,0.20565900663299885,2.1623414053543115,-3.4982362991332963,76.11549817825744,12.74779912553867,0.9783411993606546,9,-1.385000228881836,-1.6550006866455078,-4.647500038146973,-7.0149993896484375,6.8400039672851705,0,0.07293481047057293,1.0465097023355503,63.61000061035156,-2.5151518654451928,63.43999862670898,1.0516090607495496,62.66999816894531,0.07293481047057293
5344,2021-09-28,60.75,61.88999938964844,60.66999816894531,61.41999816894531,6982100.0,-0.03678452047011205,-1.939755492232742,-2.1612748415677108,51.643601955789784,54.311543485597056,1.5532358664675172,0.9211579592007126,-0.30727740899142475,-6.344694688331323,4.778967875526047,2.4000015258789062,0.3786319727096057,-1.0754995346069336,-3.0963223245255733,0.9453232553117061,-2.0859109295662535,-0.06508813964761373,-1.0900718813781722,2.416972745094198,-63.63931506419274,1.0104113949593188,9,0.9349994659423828,0.9799995422363281,-2.3524999618530273,-4.335000991821289,8.5,1,0.11489717459973026,1.2857052714303225,63.06999969482422,1.0465097023355503,63.61000061035156,-2.5151518654451928,63.43999862670898,0.11489717459973026
5345,2021-09-29,60.1500015258789,61.81999969482422,60.08000183105469,61.08000183105469,4583700.0,-0.00987651809252843,-2.2523333832452743,1.3880639504429721,45.12412300903687,53.76353120780514,2.00159062571678,1.5170262933755723,0.41449048104444586,-5.576443625438806,5.053037133154009,1.7399978637695312,0.3088491644715958,-1.6234981536865334,-3.763200298675514,0.5162039913024472,-2.6933492261810272,-0.5536470811920395,-0.4036719787847787,1.7948650232156877,-62.49946470794669,1.0698510724944914,9,1.5349979400634837,1.579998016357429,-1.4525022506713796,-3.660001754760735,11.389999389648445,2,0.12551945520924024,-1.939755492232742,60.75,1.2857052714303225,63.06999969482422,1.0465097023355503,63.61000061035156,0.12551945520924024
5346,2021-09-30,60.31000137329102,61.63999938964844,60.2400016784668,60.459999084472656,4970000.0,0.0026600140208357104,-8.655253153733836,0.16128780855967675,46.21480431047194,52.824254740011035,1.54295275043404,1.3963257180136637,0.3235687482211347,-5.539366245100908,5.5415091274551695,1.4899978637695384,0.2803496554256313,-1.4429983139038,-3.632475940858086,0.7464793130504859,-2.537737127380943,-0.3482595004266571,-0.478998426294055,5.943142266561839,-58.03352554767065,1.094738813477143,9,1.37499809265136,1.4199981689453054,-1.0075006484985423,-3.2849998474121165,11.54999923706054,3,0.1354667849047797,-2.2523333832452743,60.1500015258789,-1.939755492232742,60.75,1.2857052714303225,63.06999969482422,0.1354667849047797
5347,2021-10-01,59.83000183105469,60.86999893188477,58.349998474121094,60.79999923706055,6822700.0,-0.007958871353117014,3.5405544730031613,6.466748048117089,38.00564919645551,52.28697441815607,1.8630057363979091,1.8540320870859333,0.8797763556807183,-4.86148319158783,6.387391272147469,2.520000457763679,0.2506596771365821,-1.8484979629516616,-4.195726357846738,0.4987304319434074,-3.022112160399196,-0.6748837655041271,4.149997711181641,28.29832518121624,-30.8241296446994,1.1736141974475347,10,1.3349971771240234,1.3799972534179688,0.22499752044677734,-2.0350017547607493,13.169998168945312,4,0.14491054493742572,-8.655253153733836,60.31000137329102,-2.2523333832452743,60.1500015258789,-1.939755492232742,60.75,0.14491054493742572
5348,2021-10-04,57.59000015258789,59.47000122070313,56.86000061035156,59.45000076293945,6955500.0,-0.03743943857451337,1.7473668571336658,1.9175315303269245,31.587182379500064,50.34543537034857,4.043850110017509,3.989861923442149,3.1412247278165637,-2.39134353050909,7.18493983945008,2.970001220703125,0.04243668016104607,-3.8924997329711886,-6.8692217978212256,-0.9157776681211587,-5.380860765396207,-2.40413870054617,6.277399368286133,14.512916886599564,-40.63792227391279,1.4883610324250152,10,2.8299999237060547,2.8299999237060547,2.839999198913574,0.8400001525878906,15.35000228881836,0,0.19743009032400294,3.5405544730031613,59.83000183105469,-8.655253153733836,60.31000137329102,-2.2523333832452743,60.1500015258789,0.19743009032400294
5349,2021-10-05,59.38999938964844,60.06000137329102,58.2599983215332,58.38000106811523,7195800.0,0.03125541295869683,-1.8799960937619322,-0.5430096721002196,39.362440644845094,48.045495306154415,2.2202336956069573,2.1546277102838474,1.3830632959302633,-3.9498385167737595,7.886222277468469,2.470001220703132,-0.10454714140878707,-2.000000381469725,-5.119979470991268,1.1199787080518107,-3.559989926230493,-0.44001083670895724,4.197104174804686,51.00804932035311,-1.2650129015045621,1.5599895447607683,10,1.0300006866455078,1.0300006866455078,1.0399999618530273,-0.9599990844726562,11.580001831054688,1,0.17713427143584992,1.7473668571336658,57.59000015258789,3.5405544730031613,59.83000183105469,-8.655253153733836,60.31000137329102,0.17713427143584992
5350,2021-10-06,63.75,64.26999664306639,58.52000045776367,58.68000030517578,16659300.0,0.07341304352852895,-1.1335795311389687,5.019810020206563,51.388888888888886,47.00531664288734,-2.2020241839818624,-2.0439633188207296,-2.852302493495543,-8.068632102487314,8.035696110734975,5.74999618530272,0.08769673836989256,2.191000175476077,-1.0597733105457934,5.4417736614979475,0.5656134324651418,3.8163869184870123,-6.8899993896484375,92.9824976859552,44.39000853987139,1.625386743010935,10,-3.1850013732910227,-3.1850013732910227,-3.320000648498535,-5.319999694824219,9.669998168945312,2,0.08627450980392148,-1.8799960937619322,59.38999938964844,1.7473668571336658,57.59000015258789,3.5405544730031613,59.83000183105469,0.08627450980392148
5351,2021-10-07,65.15000152587889,67.19000244140625,64.51000213623047,65.0,15222500.0,0.021960808249080754,-3.74337490125649,0.029586101559734457,58.35617274454191,46.748143070222994,-3.725756019179883,-3.3063224909765268,-4.141391727563899,-9.208054962183638,8.876128228311813,3.44000244140625,0.2366845736348182,3.396001625061018,-0.22368347189204485,7.015686722014074,1.5861590765844866,5.20584417353755,-8.14180099487303,80.25168873257523,30.043376931071784,1.8098425484765295,10,-3.124999999999986,-3.124999999999986,-4.720002174377427,-6.720001220703111,8.330001831054702,3,0.09808133906351824,-1.1335795311389687,63.75,-1.8799960937619322,59.38999938964844,1.7473668571336658,57.59000015258789,0.09808133906351824
5352,2021-10-08,64.62000274658203,65.59999847412111,64.31999969482422,65.44000244140625,5665700.0,-0.00813505398133163,1.2456281245607737,-5.4666090229393305,61.34793290000484,47.00342178105943,-3.3943767957843534,-2.6399576828007056,-3.5469065633988137,-8.412165804379555,9.514652454447166,1.2799987792968892,0.1269026102821229,2.693502616882327,-1.1319759198172221,6.518981153581876,0.7807633485325525,4.606241885232102,-7.2045301391601555,75.1210141405965,21.76537341227585,1.9127392683497735,10,-2.595001220703125,-2.595001220703125,-3.6200037002563477,-6.19000244140625,8.299995422363281,4,0.1120395783974566,-3.74337490125649,65.15000152587889,-1.1335795311389687,63.75,-1.8799960937619322,59.38999938964844,0.1120395783974566
5353,2021-10-11,63.43999862670898,64.87000274658203,63.38999938964844,64.26000213623047,4063400.0,-0.01826066341254473,-2.2173916649044463,1.0000046520715762,56.62451626866109,47.5568567047118,-2.4097833635924744,-1.4508556064974627,-2.3212457259028483,-7.003325888139024,10.073954406304859,1.4800033569335938,-0.0896555293717256,1.46049861907958,-2.420404518434772,5.341401756593939,-0.47995294967759605,3.400950187836756,-5.6335448259277285,58.0066955808909,3.0362916578576247,1.9404515687571793,10,-1.414997100830071,-1.414997100830071,-2.1099987030029226,-5.009998321533196,10.380001068115241,0,0.1506935936355167,1.2456281245607737,64.62000274658203,-3.74337490125649,65.15000152587889,-1.1335795311389687,63.75,0.1506935936355167
5354,2021-10-12,63.59000015258789,64.52999877929689,62.5,64.44000244140625,6357800.0,0.0023644629433481335,2.941764472772847,1.0365837206164807,52.754495572783355,48.40467587846141,-2.363067155283275,-1.5802800591102368,-2.424840480248008,-6.949238690158083,10.195135857403544,2.029998779296889,-0.3319143228646979,1.5460000991821303,-2.3996698623645045,5.491670060728765,-0.42683488159119065,3.5188350799554513,-5.408204406181639,58.47749175132403,6.791458891122431,1.9728349807733176,10,-1.5649986267089844,-1.5649986267089844,-2.260000228881836,-5.159999847412109,10.049999237060547,1,0.14703573307725248,-2.2173916649044463,63.43999862670898,1.2456281245607737,64.62000274658203,-3.74337490125649,65.15000152587889,0.14703573307725248
5355,2021-10-13,63.41999816894531,64.69999694824219,63.20000076293945,64.33999633789061,6696100.0,-0.0026734075048694406,-1.2058881278154805,1.0823478725266076,49.937886815395565,48.818351712341816,-1.877919543666728,-1.4067969638800975,-2.2342735698787237,-6.573425947206232,10.366923837776104,1.4999961853027344,-0.5382021141184907,1.327998161315918,-2.662087316568247,5.318083639200076,-0.6670445776261573,3.3230409002580004,-4.877874154739061,19.61615543785219,-26.312851597012287,1.9950427389420797,10,-1.3949966430664062,-1.3949966430664062,-2.089998245239258,-4.989997863769531,11.730003356933594,2,0.11904767060455068,2.941764472772847,63.59000015258789,-2.2173916649044463,63.43999862670898,1.2456281245607737,64.62000274658203,0.11904767060455068
5356,2021-10-14,65.29000091552734,66.13999938964844,64.51999664306639,64.91000366210939,8489200.0,0.029486010731197165,-1.793080995757791,-0.4130413149121698,54.71909914906585,50.6754017070763,-3.3159256251922713,-3.284531432262405,-4.079288622207201,-8.247008499922046,10.516130811342835,2.720001220703125,-0.4343446750409399,3.096000862121585,-1.1168086945000795,7.308810418743242,0.9895960838107527,5.202405640432417,-6.401961764233093,76.64838965252714,35.02993754997566,2.10640477831083,10,-3.2649993896484375,-3.2649993896484375,-4.005001068115234,-6.8600006103515625,9.290000915527344,3,0.12452132239876379,-1.2058881278154805,63.41999816894531,2.941764472772847,63.59000015258789,-2.2173916649044463,63.43999862670898,0.12452132239876379
5357,2021-10-15,65.65000152587889,66.27999877929689,65.26000213623047,65.90000152587889,5971300.0,0.005513870505490015,1.0198063180794117,-0.6578994920392962,57.321226764350534,53.53473997205968,-3.0883085482453154,-3.5467837008559115,-4.382523248992243,-8.413047962357908,10.691999701100249,1.0199966430664205,-0.16044135998755849,3.278501319885237,-1.2078960041711753,7.764898643941649,1.0353026578570308,5.521699981913443,-6.429883842980161,83.33340061196576,44.17513369274024,2.243198662028208,10,-2.9250011444091655,-3.624999999999986,-4.615001678466783,-7.220001220703111,7.099998474121108,4,0.11926887508095718,-1.793080995757791,65.29000091552734,-1.2058881278154805,63.41999816894531,2.941764472772847,63.59000015258789,0.11926887508095718
5358,2021-10-18,67.16999816894531,67.22000122070311,65.01999664306639,65.31999969482422,5342300.0,0.023153032867291534,1.2564096544870844,-7.399993896484375,69.08440955225178,56.83718096177153,-3.4715435283012184,-4.801828498807652,-5.810479737438008,-9.737696239481295,11.115050980590906,2.2000045776367188,0.1579390710402464,4.473998069763184,-0.41778390415305466,9.365780043679422,2.0281070828050645,6.919889056721303,-7.631085095706283,98.9406135841984,52.85725750825236,2.445890986958121,10,-4.299997329711921,-5.129997253417976,-6.134998321533203,-8.739997863769531,6.0500030517578125,0,0.08560369445801763,1.0198063180794117,65.65000152587889,-1.793080995757791,65.29000091552734,-1.2058881278154805,63.41999816894531,0.08560369445801763
5359,2021-10-19,67.84999847412111,68.12000274658203,66.62000274658203,67.34999847412111,7367500.0,0.010123571887935334,1.884591684028366,0.27027049318921326,72.78104371866422,59.2140870539688,-3.157317262210185,-5.211911602660379,-6.386706236893517,-10.212259363051572,11.837773342779165,1.5,0.6788866517659429,4.8129983901977695,-0.5206641361920532,10.146660916587592,2.1461671270028546,7.4798296533926845,-7.850220112034236,94.51211049591849,41.0574372185593,2.6668312631949123,10,-2.5399971008300923,-5.359996795654311,-6.93249893188478,-9.419998168945327,6.0100021362304545,1,0.08798822925515837,1.2564096544870844,67.16999816894531,1.0198063180794117,65.65000152587889,-1.793080995757791,65.29000091552734,0.08798822925515837
5360,2021-10-20,67.19000244140625,68.0,66.65000152587889,67.68000030517578,3979700.0,-0.009727281467317828,1.3893836379472404,-0.9799957275390625,69.7701119437915,60.48230252055208,-2.188148075885735,-4.422678743328689,-5.604932351304996,-9.347620303770356,12.82747327108682,1.349998474121108,1.554928058813772,3.927002143859866,-1.7153006145839953,9.569304902303728,1.1058507646379354,6.748153523081797,-6.540606128559766,74.16670198787786,14.09480935156968,2.8211513792219303,10,-1.8800010681152344,-4.700000762939453,-6.165002822875977,-8.760002136230469,4.799995422363281,2,0.09599637913195447,1.884591684028366,67.84999847412111,1.2564096544870844,67.16999816894531,1.0198063180794117,65.65000152587889,0.09599637913195447
5361,2021-10-21,67.06999969482422,67.11000061035156,65.94000244140625,66.58000183105469,5297600.0,-0.001786020869498861,3.105258931081099,-1.0,71.24411453398928,61.58187825766146,-1.9748262518771043,-4.233853539480549,-5.363324945085246,-9.012812844699724,13.123156328597533,1.25,2.269731685751026,3.6254993438720717,-2.2686918662110855,9.519690553955229,0.6784037388304966,6.572594948913647,-5.822954867278888,66.12900050206255,1.9537790294290005,2.947095605041578,10,-1.7599983215332031,-4.579998016357422,-6.045000076293945,-8.639999389648438,7.9499969482421875,3,0.12047117739405944,1.3893836379472404,67.19000244140625,1.884591684028366,67.84999847412111,1.2564096544870844,67.16999816894531,0.12047117739405944
5362,2021-10-22,66.30999755859375,67.69999694824219,65.87000274658203,67.5,5228000.0,-0.01133147666152623,1.3018848006756107,-2.4285869988322304,78.02054100515251,63.95921433949384,-1.0615179450849297,-3.437442495285545,-4.4902988604263,-8.036572194563306,13.638628064911106,1.8299942016601562,2.4638840761523255,2.730497360229492,-3.301718996615037,8.762713717074014,-0.28561081819276524,5.746605538651757,-4.513116097525483,41.61285082840322,-27.65278914520102,3.0161081784222623,10,-0.9999961853027344,-3.819995880126953,-5.209997177124023,-7.879997253417969,4.8600006103515625,4,0.12471730624259614,3.105258931081099,67.06999969482422,1.3893836379472404,67.19000244140625,1.884591684028366,67.84999847412111,0.12471730624259614
5363,2021-10-25,67.66999816894531,67.98000335693361,66.37999725341797,66.69999694824219,4999700.0,0.020509736999308803,1.0125716150206627,-0.8151254039082936,77.3809295542963,66.69548478188418,-1.9650370928034988,-4.674834176222859,-5.736227946288388,-9.164801824702472,14.587333573866573,1.670005798339858,2.440936872777634,3.8604980468750014,-2.434961401616306,10.155957495366309,0.7127683226293442,7.0082277711206515,-5.3672670050359415,79.99979654947916,8.076678722844619,3.1477297242456523,10,-2.0099964141845703,-5.179996490478516,-6.569997787475586,-9.239997863769531,3.279998779296875,0,0.07507022267640573,1.3018848006756107,66.30999755859375,3.105258931081099,67.06999969482422,1.3893836379472404,67.19000244140625,0.07507022267640573
5364,2021-10-26,67.73000335693361,69.08999633789061,67.66999816894531,68.68000030517578,6211600.0,0.0008867325197570164,-1.6541840168843498,-0.9793770646531236,68.39185700757511,68.74592591434856,-1.537733806110964,-4.411271226818563,-5.639459808340462,-9.014604193837343,15.75751193559139,1.4199981689452983,2.411892595495601,3.5715030670166215,-2.783430833763134,9.92643696779637,0.39403611662675075,6.748970017406499,-4.9618904664104235,57.76410907686581,-11.020286502720097,3.1774669503898747,10,-0.9250068664551065,-4.755004882812521,-6.757503509521499,-9.300003051757827,3.299995422363267,1,0.08105710308085334,1.0125716150206627,67.66999816894531,1.3018848006756107,66.30999755859375,3.105258931081099,67.06999969482422,0.08105710308085334
5365,2021-10-27,67.69999694824219,68.55000305175781,67.15000152587889,67.5,4912000.0,-0.00044302978302379614,-2.1111356006916697,-0.21052377969450514,63.492010950782024,69.72069389231702,-0.9350986535906998,-3.9912712010853895,-5.429164174609085,-8.765569552738356,16.558227671824884,1.4000015258789205,2.5840020966431183,3.163996887207034,-3.0844326905067163,9.412426464920784,0.03978209835015889,6.288211676063909,-4.299695712982263,56.83223117585341,-10.06781748307371,3.1242147888568756,10,-0.6450004577636861,-4.724998474121101,-6.727497100830078,-9.269996643066406,15.889999389648438,2,0.09098971846067894,-1.6541840168843498,67.73000335693361,1.0125716150206627,67.66999816894531,1.3018848006756107,66.30999755859375,0.09098971846067894
5366,2021-10-28,68.48000335693361,68.58999633789061,67.63999938964844,68.15000152587889,3526800.0,0.011521513203135658,2.454611030962284,1.6500343327994096,69.89685402414017,71.11798581007142,-1.3578042378515676,-4.350890945129038,-5.99417864619231,-9.359067583171452,17.407827363004515,0.9499969482421733,2.8874695442931824,3.53550319671632,-2.6171563627525245,9.688162756185164,0.45917341698189773,6.611832976450742,-4.510732611410617,81.05608090017637,14.568200929807446,3.076329779734422,10,-1.4250068664551065,-5.505004882812521,-7.507503509521499,-10.050003051757827,16.949996948242173,3,0.051255758393308204,-2.1111356006916697,67.69999694824219,-1.6541840168843498,67.73000335693361,1.0125716150206627,67.66999816894531,0.051255758393308204
5367,2021-10-29,68.5,68.87999725341797,67.75,67.87999725341797,5436700.0,0.00029200703980936105,-1.5681835915486853,1.8787857770378,79.62523143857061,72.28918824188463,-1.0404258750402562,-3.8873561830264265,-5.831269531774872,-9.18447856501362,17.396855113895644,1.1299972534179688,3.3019517246176306,3.121999931335452,-2.7276484773369987,8.971648340007896,0.1971757269992338,6.04682413567167,-4.018656695240253,78.22891006601861,10.227524257167843,2.924824204336222,10,-1.0200004577636719,-5.525001525878913,-7.3650007247924805,-10.069999694824219,23.010002136230483,4,0.09518243274549487,2.454611030962284,68.48000335693361,-2.1111356006916697,67.69999694824219,-1.6541840168843498,67.73000335693361,0.09518243274549487
5368,2021-11-01,68.95999908447266,68.97000122070311,67.76999664306639,68.66999816894531,6106600.0,0.0067153151017906865,6.7418354539420875,0.46774134006029655,80.33891686088519,73.12895192435363,-1.3631622069939056,-3.638411675426184,-6.127293465638715,-9.46839402179127,16.774751392311774,1.2000045776367188,3.516891464704841,3.0134990692138643,-1.760361034353167,7.787359172780896,0.6265690174303415,5.40042912099738,-4.017790476399824,93.29909272885368,23.097741463348555,2.3869300517835157,11,-1.4799995422363281,-5.98500061035157,-7.824999809265137,-10.529998779296875,22.330001831054688,0,0.032047550954365844,-1.5681835915486853,68.5,2.454611030962284,68.48000335693361,-2.1111356006916697,67.69999694824219,0.032047550954365844
5369,2021-11-02,69.91000366210939,71.4000015258789,68.91000366210939,69.0,7087800.0,0.013776168652105403,-3.5688187697735905,3.1379337560180436,83.6967389358164,74.6763549234675,-2.22411448975096,-3.9630621737904903,-6.968214523636419,-10.239793238127916,16.839754214724508,2.489997863769517,3.697769114915033,3.4375034332275476,-0.5477166975313565,7.422723563986452,1.4448933678480955,5.430113498607,-4.553016281054781,64.94122673483501,-11.177198116424577,1.9926100653794503,11,-1.2750015258789205,-5.780002593994155,-8.360004425048842,-11.480003356933608,20.119995117187486,1,0.01487617267421859,6.7418354539420875,68.95999908447266,-1.5681835915486853,68.5,2.454611030962284,68.48000335693361,0.01487617267421859
5370,2021-11-03,69.25,69.70999908447266,68.80999755859375,69.66000366210939,4134800.0,-0.00944076137228278,2.529455763994854,-0.4505516616922182,73.51537518495775,74.92871721801954,-1.387031510859046,-3.0249775859896317,-6.222278408243987,-9.430353031922294,18.412647827517514,1.1000061035156392,3.524441622153134,2.502499771118167,-1.45063090196345,6.455630444199784,0.5259344345773513,4.4790651076589825,-3.167850921566469,42.81914084138376,-31.859457181840746,1.9765653365408096,11,-0.6149978637695312,-5.119998931884766,-7.5425004959106445,-10.819999694824219,19.769996643066406,2,0.025703953491651665,-3.5688187697735905,69.91000366210939,6.7418354539420875,68.95999908447266,-1.5681835915486853,68.5,0.025703953491651665
5371,2021-11-04,71.54000091552734,71.62999725341797,68.83999633789061,69.80999755859375,8692300.0,0.0330686052783733,1.9214729954822856,-4.219482694454636,78.45404460274872,74.97688428441913,-3.3260517516917645,-5.07174096315903,-8.41891981664618,-11.552730963821631,19.18233506729185,2.790000915527358,3.2759040278861704,4.473000717163089,0.05762432674370643,8.888377107582464,2.2653125219534047,6.680688912372773,-4.819709543400364,97.68050511346766,23.101272357875942,2.207688195209688,11,-2.535003662109375,-7.295001983642578,-9.832501411437988,-13.110000610351562,15.049995422363281,3,0.16843717176620698,2.529455763994854,69.25,-3.5688187697735905,69.91000366210939,6.7418354539420875,68.95999908447266,0.16843717176620698
5372,2021-11-05,71.86000061035156,72.91999816894531,71.30000305175781,72.0,6343900.0,0.0044730177624972,-1.5714320314865273,-0.08092434565941214,75.6283602598821,74.78215436281756,-3.1022237700100845,-5.082088847667592,-8.641206255496954,-11.709848075411749,20.209555067543377,1.6199951171875,3.1396700005821856,4.431000518798825,-0.3144800823406797,9.176481119938337,2.0582602182290657,6.803740819368585,-4.452350414843849,79.41752923242393,7.592686588668727,2.3727403005697556,11,-1.8250007629394531,-6.970001220703125,-10.152501106262207,-12.600000381469727,13.430000305175781,4,0.1888394041130781,1.9214729954822856,71.54000091552734,2.529455763994854,69.25,-3.5688187697735905,69.91000366210939,0.1888394041130781
5373,2021-11-08,73.0,73.76000213623047,71.79000091552734,72.1500015258789,6823700.0,0.015864171722317133,-1.5095561829694386,-6.071444141689374,76.79494762246867,75.71583109780573,-3.806999168887259,-5.764714429922833,-9.60697876171924,-12.694809018243099,21.814591656487067,1.970001220703125,3.0306016527391506,5.0929998397827205,0.11891415018290274,10.067085529382538,2.6059569949828187,7.580042684582622,-4.710374128742274,84.64643568888745,15.043185131974056,2.487042844799907,11,-2.5449981689453125,-7.689998626708984,-11.812500953674316,-12.844999313354492,15.370002746582031,0,0.25356167309904776,-1.5714320314865273,71.86000061035156,1.9214729954822856,71.54000091552734,2.529455763994854,69.25,0.25356167309904776
5374,2021-11-09,72.94000244140625,74.05999755859375,72.18000030517578,73.73999786376953,4937900.0,-0.0008218843642979756,1.6111167036658314,-0.9411727746811356,81.90890138717398,77.76215225740484,-3.2746029948535664,-5.236816739256483,-9.389846792305967,-12.464975862725254,23.94341534008566,1.8799972534179688,2.904914350564894,4.565502166748047,-0.4575134064766502,9.588517739972737,2.0539943801357055,7.077009953360388,-3.6657088424534265,78.66675967261905,9.242505385013928,2.5115077866123454,11,-2.0900039672851562,-6.780004501342773,-12.520002365112305,-12.665002822875977,10.649993896484375,1,0.2515766089926019,-1.5095561829694386,73.0,-1.5714320314865273,71.86000061035156,1.9214729954822856,71.54000091552734,0.2515766089926019
5375,2021-11-10,70.97000122070312,73.25,70.62999725341797,71.95999908447266,6471400.0,-0.027008515968801272,-2.137716945877172,1.237504410768952,67.9557692780542,77.5464761745064,-0.8850434184941491,-2.816595043203151,-7.257539761926061,-10.343652221183355,25.72996899202008,2.6200027465820312,2.671637645122516,2.218000793457037,-2.351581995823082,6.787583582737156,-0.06679060118302971,4.502792188097104,-0.7385668298221191,40.80468169939624,-27.836936296601948,2.28479139464006,11,-0.06500244140625,-4.680002212524414,-10.55000114440918,-10.695001602172852,13.05999755859375,2,0.26856414302883835,1.6111167036658314,72.94000244140625,-1.5095561829694386,73.0,-1.5714320314865273,71.86000061035156,0.26856414302883835
5376,2021-11-11,73.41999816894531,73.5199966430664,71.55999755859375,71.58000183105469,5485300.0,0.03452158526280935,-1.0850999935069152,-1.8585861699586161,78.3266543299637,77.40218982910564,-2.86153065437189,-4.876293722768793,-9.498263588409877,-12.61919900695625,27.076247258191344,2.5499954223632812,2.77550975326281,4.261497879028326,-0.4554387306512524,8.978434488707904,1.9030295741885368,6.619966183868115,-2.7900009155273438,81.34112732635343,8.897182030294786,2.3584683048397928,11,-2.5050010681152344,-5.1399993896484375,-12.854999542236335,-13.045000076293952,10.75,3,0.21247614904898593,-2.137716945877172,70.97000122070312,1.6111167036658314,72.94000244140625,-1.5095561829694386,73.0,0.21247614904898593
5377,2021-11-12,73.4800033569336,74.48999786376953,72.58999633789062,73.81999969482422,5454900.0,0.0008172866996019046,1.2619164396003633,-0.18478098618413413,75.82219274456216,76.90033159395863,-2.3924223432279064,-4.55305530331465,-9.36332633415249,-12.505348438776053,28.544780757441156,1.9000015258789062,3.0021615674836966,3.9300029754638643,-0.8600186902602474,8.720024641187976,1.5349921426018085,6.32501380832592,-2.850006103515625,73.83434333851183,2.2492448608529116,2.395010832862059,11,-1.8300056457519531,-4.985004425048828,-11.455001831054688,-11.645002365112305,12.819999694824219,4,0.17841579180766276,-1.0850999935069152,73.41999816894531,-2.137716945877172,70.97000122070312,1.6111167036658314,72.94000244140625,0.17841579180766276
5378,2021-11-15,72.91999816894531,73.66000366210938,71.52999877929688,73.55999755859375,4021200.0,-0.007621191649488934,4.071370184011189,1.8823714208778386,72.08504128630678,75.61014296623534,-1.3540065811380089,-3.7315034518185115,-8.616991883005767,-11.79868599868243,29.483928341437554,2.1300048828125,3.1053897327631432,3.082497787475589,-1.7954830384718292,7.960478613423007,0.6435073745018798,5.521488200449298,-1.518000793457034,59.326439207966196,-13.428309999426482,2.4389904129737086,11,-1.2700004577636719,-4.424999237060547,-10.894996643066406,-10.894996643066406,15.370002746582031,0,0.16963800133294682,1.2619164396003633,73.4800033569336,-1.0850999935069152,73.41999816894531,-2.137716945877172,70.97000122070312,0.16963800133294682
5379,2021-11-16,73.81999969482422,74.0999984741211,71.94000244140625,72.68000030517578,5087200.0,0.012342314159055956,1.5411763649908896,-1.7812507450587702,74.24720291198213,75.69145715812694,-1.8339025725383493,-4.386197814473604,-9.307660213120172,-12.547862655458871,30.201292807249626,2.1599960327148438,3.180783597964222,3.683999252319339,-1.4078497899167104,8.775848294555388,1.1380747312013142,6.229923773437363,0.6699981689453125,82.64253722788168,7.548442291184145,2.5459245211180255,11,-2.1550025939941406,-5.325000762939453,-11.794998168945312,-11.794998168945312,13.860000610351562,1,0.19710109877957582,4.071370184011189,72.91999816894531,1.2619164396003633,73.4800033569336,-1.0850999935069152,73.41999816894531,0.19710109877957582
5380,2021-11-17,73.63999938964844,74.33000183105469,73.13999938964844,73.87999725341797,4145700.0,-0.0024383677312369567,1.0877107272642097,-0.21052455461712466,71.4641885334502,74.91480648376042,-1.0791807875249333,-3.8980593730821624,-8.888055254527814,-12.253277400193568,30.98444469193803,1.19000244140625,3.224506712001215,3.1814990997314396,-1.9416554187240394,8.304653618186919,0.6199218405037072,5.743076358959172,0.798998565673827,71.28382645184072,-2.929872301641211,2.561577259227737,11,-1.0800018310546875,-4.795000076293945,-11.614997863769531,-11.614997863769531,17.169998168945327,2,0.13511674403464013,1.5411763649908896,73.81999969482422,4.071370184011189,72.91999816894531,1.2619164396003633,73.4800033569336,0.13511674403464013
5381,2021-11-18,75.1500015258789,75.25,74.19999694824219,74.69999694824219,5796100.0,0.02050518941805879,2.230771036538845,-1.8750357631051913,74.61137292217853,74.80180789068226,-2.261023193292587,-5.029558797449198,-10.16433565668703,-13.6413054498911,32.3255220855015,1.6100006103515625,3.1869493371849984,4.287501144409177,-0.9827891527877455,9.5577914416061,1.6523559958107228,6.922646293007631,-3.2099990844726562,97.31186985733858,22.630925998402162,2.635145148598458,11,-2.210002899169922,-5.265003204345703,-13.125,-13.125,12.839996337890625,3,0.11816363370744609,1.0877107272642097,73.63999938964844,1.5411763649908896,73.81999969482422,4.071370184011189,72.91999816894531,0.11816363370744609
5382,2021-11-19,74.58000183105469,75.79000091552734,74.3499984741211,75.12999725341797,5458300.0,-0.007584826124427013,-1.8514839518669315,-1.2221996168387501,70.63140718450502,74.11697006424184,-1.4132324169852382,-4.014025095923586,-9.359839745476336,-12.944542066021654,33.566261248137934,1.44000244140625,3.3694783991001884,3.3040012359619197,-1.755865533066384,8.363868004990223,0.7740678514477679,5.833934620476072,-2.5737994384765557,71.59627986610957,-0.6994546255396017,2.529933384514152,11,-1.3700027465820312,-4.1750030517578125,-12.555000305175781,-12.555000305175781,13.959999084472656,4,0.12858670022045238,2.230771036538845,75.1500015258789,1.0877107272642097,73.63999938964844,1.5411763649908896,73.81999969482422,0.12858670022045238
5383,2021-11-22,72.75,76.12000274658203,72.44000244140625,75.0999984741211,8644300.0,-0.024537433442280876,-1.478120030928656,4.2727600604807945,59.79308051475728,71.65965663397333,0.4219501227861855,-1.8803344175755967,-7.350779653191026,-10.982121828505079,34.30602942689157,3.6800003051757812,3.2363661406933772,1.2199993133544922,-3.581092568808529,6.0210911955175135,-1.1805466277270256,3.62054525443601,-0.592445666503906,19.37793060901911,-51.623690200710236,2.4005459410815133,11,0.625,-2.1800003051757812,-10.374999046325684,-10.724998474121094,14.69000244140625,0,0.18625433748120712,-1.8514839518669315,74.58000183105469,2.230771036538845,75.1500015258789,1.0877107272642097,73.63999938964844,0.18625433748120712
5384,2021-11-23,73.22000122070312,74.0,71.2699966430664,73.02999877929688,5790300.0,0.006460497879080762,2.1200038364955356,-0.08085215522419072,63.87141042906908,71.2058389840861,-0.004644869982513455,-2.021598711660232,-7.629990271240018,-11.31610626573115,34.41829726682478,2.7300033569335938,3.1698658169935925,1.4155006408691406,-3.08944199587539,5.920443277613671,-0.8369706775031176,3.667971959241399,2.9000015258789062,40.20622935346862,-32.94089767764296,2.252471318372263,11,0.47499847412109375,-2.2249984741210938,-10.765000343322761,-11.180000305175788,14.269996643066406,1,0.20581807489185255,-1.478120030928656,72.75,-1.8514839518669315,74.58000183105469,2.230771036538845,75.1500015258789,0.20581807489185255
5385,2021-11-24,73.86000061035156,74.0,71.80000305175781,72.47000122070312,4826000.0,0.008740772725738255,1.634729772945315,7.315692258271763,59.16270784205842,69.07651159654107,-0.21410158683309533,-2.294061676515412,-8.072986582944395,-11.816263838558001,34.86472557026825,2.1999969482421875,3.00622387964259,1.747499847412115,-2.4043484871962164,5.8993481820204465,-0.3284243198920507,3.823424014716281,2.2600021362304688,53.40207645115621,-15.954290002004278,2.075924167304162,11,-0.16500091552734375,-2.8649978637695312,-9.959999084472656,-11.369998931884766,15.569999694824219,2,0.18711074438966802,2.1200038364955356,73.22000122070312,-1.478120030928656,72.75,-1.8514839518669315,74.58000183105469,0.18711074438966802
5386,2021-11-26,71.98999786376953,74.13999938964844,71.52999877929688,72.69999694824219,4596000.0,-0.025318206486989236,-2.2024601328359394,-0.5107909325429497,50.45741422308841,66.25820287193287,1.5999785407959166,-0.15559352742182853,-6.049116564191735,-9.802780491075652,35.261867019731696,2.6100006103515625,2.7577313219800317,-0.29800262451172443,-4.083952503327993,3.4879472543045438,-2.1909775639198585,1.5949723148964097,4.0330047607421875,14.84536731162498,-51.03910923124144,1.8929749394081354,11,1.7050018310546875,-0.9949951171875,-8.089996337890625,-9.499996185302734,16.3800048828125,4,0.26142520146254644,1.634729772945315,73.86000061035156,2.1200038364955356,73.22000122070312,-1.478120030928656,72.75,0.26142520146254644
5387,2021-11-29,75.0199966430664,75.29000091552734,73.0,73.36000061035156,9161400.0,0.04208916334503443,1.0818146823924344,-2.3380255961143765,56.27327614925357,64.50134007892696,-1.3282825700364356,-2.8164883748866885,-8.849793152485006,-12.663676202447988,35.73379828470703,3.3000030517578125,2.851165880716451,2.405996322631836,-1.120536663403584,5.932529308667256,0.642729829614126,4.169262815649546,0.9079458618164011,77.3194903256253,13.23786981844249,1.763266493017708,11,-1.3249969482421875,-4.024993896484375,-11.1199951171875,-12.52999496459961,9.100006103515625,0,0.1728872540799007,-2.2024601328359394,71.98999786376953,1.634729772945315,73.86000061035156,2.1200038364955356,73.22000122070312,0.1728872540799007
5388,2021-11-30,71.16999816894531,75.13999938964844,70.80000305175781,74.83999633789062,13173200.0,-0.051319630050622234,1.0327831360174957,-2.210847554221685,45.550520440164725,61.31281980428058,2.5114820958307718,1.2728252676904077,-4.7647038902647125,-8.676901457224162,35.75718842884154,4.339996337890625,2.472149681030345,-1.554502105712885,-4.718852148429946,1.6098479370041758,-3.1366771270714224,0.02767291564565255,4.664785418701172,8.240429693141868,-51.76573863466751,1.5821750213585326,11,2.2900047302246094,0.0800018310546875,-7.269996643066406,-8.679996490478516,14.360000610351562,1,0.24406355477695296,1.0818146823924344,75.0199966430664,-2.2024601328359394,71.98999786376953,1.634729772945315,73.86000061035156,0.24406355477695296
5389,2021-12-01,70.94999694824219,75.0199966430664,70.83000183105469,72.75,8805800.0,-0.0030912073396557327,-3.107851570388876,0.4904642915053822,49.944861476551615,58.921783464625186,2.5496872497907077,1.659835693902778,-4.318604475281319,-8.325283870380801,34.86093006775183,4.189994812011719,2.1444387738320216,-1.826502990722659,-4.826000132355759,1.1729941509104407,-3.326251561539209,-0.3267544199061092,4.683395417968754,3.3406228919327186,-56.6532754698611,1.4997485708165506,12,2.5100059509277344,0.6850051879882812,-6.874995231628418,-8.45999526977539,12.160003662109375,2,0.232417282627841,1.0327831360174957,71.16999816894531,1.0818146823924344,75.0199966430664,-2.2024601328359394,71.98999786376953,0.232417282627841
5390,2021-12-02,71.02999877929688,72.16000366210938,69.30000305175781,70.33999633789061,10772600.0,0.0011275804721042615,-1.0649905802769728,-0.3833340397575631,42.42233218255565,55.345223382444864,2.3026730315854564,1.8129765857099756,-4.219786999738886,-8.262926307994249,33.90945478060847,2.8600006103515625,1.8831717360812092,-1.8355010986328182,-4.4789165303143506,0.8079143330487142,-3.1572088144735915,-0.5137933827920449,4.410058014335945,28.881408088689515,-27.2385303161499,1.3217077158407664,12,1.6800041198730469,0.6050033569335938,-6.1400012969970845,-8.055000305175788,11.180000305175781,3,0.23173306162677632,-3.107851570388876,70.94999694824219,1.0327831360174957,71.16999816894531,1.0818146823924344,75.0199966430664,0.23173306162677632
5391,2021-12-03,83.58999633789062,88.48999786376953,80.47000122070312,85.88999938964844,51023700.0,0.17682666161405902,1.138665771484375,-3.333325961963664,67.88112614889539,55.039636600710466,-9.98414817685861,-10.327473382286456,-16.476153330020907,-20.593948372254516,33.58651723882554,17.459999084472656,1.8024578908051438,10.12199668884277,4.708775607227963,15.535217770457578,7.415386148035367,12.828607229650174,-14.289993286132812,74.46585278484903,19.736253470159127,2.706610540807406,12,-4.694995880126953,-5.524997711181641,-18.574998855590835,-20.61499786376954,2.6400070190429688,4,0.06986486688764137,-1.0649905802769728,71.02999877929688,-3.107851570388876,70.94999694824219,1.0327831360174957,71.16999816894531,0.06986486688764137
5392,2021-12-06,85.43000030517578,86.37000274658203,80.37000274658203,83.51000213623047,15634400.0,0.022012250842163184,2.1578922007573174,-0.8347807049551194,71.16750865374412,56.30346194948678,-11.312897979917707,-11.69850988389166,-17.99036535448974,-22.18700293033517,32.87718203894366,6.0,1.8643238116293048,11.283500671386719,3.7373531568847085,18.82964818588873,7.510426914135721,15.056574428637717,-16.12999725341797,84.05420330453458,28.67068428063172,3.773073757251004,12,-6.534999847412109,-7.310001373291016,-20.41500282287599,-22.455001831054695,-0.48999786376953125,0,0.03441416868668945,1.138665771484375,83.58999633789062,-1.0649905802769728,71.02999877929688,-3.107851570388876,70.94999694824219,0.03441416868668945
5393,2021-12-07,91.51000213623048,92.4000015258789,86.88999938964844,87.45999908447266,21126700.0,0.07116939961764635,-1.1233138899015676,2.1093786011173967,75.46789064991965,57.59195975180351,-16.150321566584097,-17.202677384766957,-23.649799459231005,-27.954570198988478,32.171205933606025,6.970001220703125,1.902372456501979,16.438002395629894,5.642960894885022,27.233043896374767,11.040481645257458,21.83552314600233,-21.826199188232437,96.1471885349019,42.385410116828,5.397520750372435,12,-10.659999847412124,-11.425003051757827,-26.282503128051772,-28.535003662109396,-12.860000610351577,1,-0.08075619295306102,2.1578922007573174,85.43000030517578,1.138665771484375,83.58999633789062,-1.0649905802769728,71.02999877929688,-0.08075619295306102
5394,2021-12-08,91.29000091552734,93.8499984741211,89.4000015258789,90.7699966430664,14554700.0,-0.00240412212400154,-1.7300640776608143,0.12839601990799476,75.38106914616417,59.393999896704145,-14.636743051890718,-16.377116590357275,-22.928323783055475,-27.43349451663088,31.40350843906762,4.4499969482421875,2.085937473194406,15.300501251220709,2.3619956660795367,28.239006836361874,8.831248458650123,21.769754043791295,-20.697550024414056,89.57230942592447,36.45609806986572,6.469252792570583,12,-9.71500015258789,-9.960002899169922,-26.062501907348633,-28.315002441406257,-8.290000915527344,2,-0.06309565208089252,-1.1233138899015676,91.51000213623048,2.1578922007573174,85.43000030517578,1.138665771484375,83.58999633789062,-0.06309565208089252
5395,2021-12-09,90.02999877929688,92.79000091552734,89.66999816894531,90.66000366210938,11836000.0,-0.013802192174325656,-3.622205393674978,-1.2115378972387687,71.55271164987366,61.737921833013615,-12.11593171214804,-14.351797057753032,-21.15180650584992,-25.904790418162065,31.70654406766362,3.1200027465820312,2.613163578227983,13.087499237060541,-1.0468149448421258,27.221813418963208,6.020342146109215,20.154656328011868,-18.042095033203125,71.6617143503976,23.138925092477912,7.067157090951332,12,-8.454998016357422,-8.700000762939453,-23.647497177124023,-25.89999771118164,-12.360000610351562,3,-0.07686324850352677,-1.7300640776608143,91.29000091552734,-1.1233138899015676,91.51000213623048,2.1578922007573174,85.43000030517578,-0.07686324850352677
5396,2021-12-10,89.0199966430664,92.27999877929688,88.22000122070312,91.33000183105469,9660000.0,-0.01121850660807433,-1.076727201063043,3.666646483239682,70.65215802005943,63.33557537421426,-9.427592733758033,-12.76776875734798,-19.631534180871526,-24.65749337800011,31.743890695284804,4.05999755859375,3.088681128490691,11.29749717712403,-3.7129511158525474,26.3079454701006,3.792273030635741,18.802721323612317,-15.720367213291013,64.16911452585109,17.798067029203864,7.505224146488285,12,-7.444995880126953,-7.674999237060547,-22.637495040893555,-24.889995574951172,-12.129997253417969,4,-0.07649963845650365,-3.622205393674978,90.02999877929688,-1.7300640776608143,91.29000091552734,-1.1233138899015676,91.51000213623048,-0.07649963845650365
5397,2021-12-13,86.58999633789062,89.81999969482422,86.48999786376953,89.44000244140625,7371500.0,-0.027297241033596986,-1.1836055732045927,1.2337661050872424,69.4600553281089,65.9921903617636,-5.792988030750962,-9.808108685724662,-16.693505649521867,-21.996330898791257,31.262973352388812,3.3300018310546875,3.6351341935382777,8.211997222900393,-7.1590591872738685,23.583053633074663,0.5264690178132554,15.897525427987532,-12.057344765454488,1.3586748074510984,-46.42635843706452,7.685528205087134,12,-5.014995574951172,-5.014995574951172,-19.964998245239258,-22.34499740600586,-12.789993286132812,0,-0.004157443078670053,-1.076727201063043,89.0199966430664,-3.622205393674978,90.02999877929688,-1.7300640776608143,91.29000091552734,-0.004157443078670053
5398,2021-12-14,85.29000091552734,86.62999725341797,84.36000061035156,84.88999938964844,8596000.0,-0.015013228748624208,-2.1095863924960154,-0.1403511120153337,66.5842228176927,67.84100828855706,-2.5473134614880735,-7.941006921010583,-14.817900622502577,-20.48539500618145,31.2225848576903,2.2699966430664062,4.5144637227758295,6.293501663208005,-9.148169082221386,21.735172408637396,-1.4273337095066978,14.014337035922708,-9.598308528990103,9.79979467357198,-37.335173695196346,7.720835372714697,12,-3.7150001525878906,-3.7150001525878906,-17.82750129699707,-20.400001525878906,-12.739997863769531,1,-0.004103628448400842,-1.1836055732045927,86.58999633789062,-1.076727201063043,89.0199966430664,-3.622205393674978,90.02999877929688,-0.004103628448400842
5399,2021-12-15,88.37000274658203,88.83999633789062,84.0,85.43000030517578,14422000.0,0.03611210925071018,1.4948501449195568,7.349978065574396,68.68400540954,70.75897198044422,-3.23681124639549,-10.408729753603154,-17.332663368787834,-23.334883853161585,31.15501048716131,4.839996337890625,5.219423226854104,8.646003341674799,-7.1360382102490405,24.42804489359863,0.7549825657128792,16.53702411763672,-11.588811994789765,49.715611961570076,3.2340393297754915,7.891020775961916,12,-1.2600021362304688,-6.795001983642578,-20.48750114440918,-23.060001373291016,-16.280006408691406,2,-0.10999208915469993,-2.1095863924960154,85.29000091552734,-1.1836055732045927,86.58999633789062,-1.076727201063043,89.0199966430664,-0.10999208915469993
5400,2021-12-16,83.58999633789062,89.87999725341797,82.62999725341797,89.58999633789062,17014800.0,-0.05409082562098577,1.2036468031918224,-2.0408146318171436,63.895537646407455,70.31612881350111,3.9249432629127767,-5.106907892097695,-12.171865317621936,-18.334331597379645,30.845341144217347,7.25,6.441452538329131,3.368497085571292,-12.232290499023051,18.969284670165635,-4.43189670672588,11.168890877868463,-5.784677122758623,9.948175468140365,-38.86069854326358,7.800393792297174,12,3.5200042724609375,-2.014995574951172,-15.08499813079834,-18.12999725341797,-16.569999694824233,3,-0.007058217056329585,1.4948501449195568,88.37000274658203,-2.1095863924960154,85.29000091552734,-1.1836055732045927,86.58999633789062,-0.007058217056329585
5401,2021-12-17,84.02999877929688,85.37000274658203,81.58000183105469,82.0,16185600.0,0.0052638169719214645,-1.6411201139891964,-0.3383331298828125,61.507022060535846,69.24274141425576,3.9715721038622434,-5.109499591987685,-12.263245289701487,-18.56511742828394,30.095033990200548,3.7900009155273438,7.719263441713537,3.364499664306635,-12.133673979400854,18.862673308014124,-4.3845871575471165,11.113586486160386,-5.2619988086255205,29.518051800859823,-15.036513739727745,7.749086821853747,12,3.6850013732910156,-2.454998016357422,-15.432499885559082,-18.56999969482422,-16.369995117187486,4,-0.07568726291494987,1.2036468031918224,83.58999633789062,1.4948501449195568,88.37000274658203,-2.1095863924960154,85.29000091552734,-0.07568726291494987
5402,2021-12-20,84.16999816894531,84.54000091552734,82.5,82.7300033569336,9546800.0,0.0016660644017876258,-1.1473676602271952,0.7093574768111367,68.34084862763534,68.45084785622416,4.0611150678453924,-4.737075211373508,-12.028721505947232,-18.51403874089867,29.13348851921006,2.0400009155273438,9.294566714777304,3.024999237060541,-12.272530111571783,18.322528585692865,-4.623765437255614,10.673763911376696,-4.497078288066973,31.204792365453716,-17.20204927635606,7.648764674316161,12,3.545001983642578,-2.5949974060058594,-14.572500228881836,-18.709999084472656,-19.279998779296875,0,-0.0864916114728258,-1.6411201139891964,84.02999877929688,1.2036468031918224,83.58999633789062,1.4948501449195568,88.37000274658203,-0.0864916114728258
5403,2021-12-21,86.30000305175781,87.29000091552734,84.45999908447266,86.63999938964844,10103700.0,0.02530598703990905,2.4512230296150874,-0.23610941862744578,70.54885853292647,67.9139355658644,1.2453097003599964,-6.113332595235519,-13.713689636291804,-20.441833190833762,29.603194316469285,3.1200027465820312,9.300677603294574,4.477503967285159,-10.450296668072667,19.405304602642985,-2.986396350393761,11.94140428496408,-5.77645845528491,56.86751595049899,2.6460838113246226,7.463900317678915,12,0.8849983215332031,-4.725002288818359,-16.22750473022461,-20.625003814697266,-19.980003356933594,1,-0.1448435638235518,-1.1473676602271952,84.16999816894531,-1.6411201139891964,84.02999877929688,1.2036468031918224,83.58999633789062,-0.1448435638235518
5404,2021-12-22,88.29000091552734,88.4000015258789,85.47000122070312,86.19000244140625,9516400.0,0.023059070607170717,1.525862664303308,-6.176532627232744,71.98165370453967,67.96159579416064,-1.3577749593338808,-7.29020899655157,-15.231186842141966,-22.216954051826846,30.86344740910196,2.9300003051757812,9.085045179455577,5.714001846313479,-8.903627862839912,20.33163155546687,-1.5948130082632161,13.022816700890175,-6.966869086395548,80.84340705048363,22.449315365549566,7.308814854576697,12,-1.3600006103515625,-6.715000152587891,-18.21750259399414,-22.615001678466797,-16.889999389648438,2,-0.17827610941842653,2.4512230296150874,86.30000305175781,-1.1473676602271952,84.16999816894531,-1.6411201139891964,84.02999877929688,-0.17827610941842653
5405,2021-12-23,87.68000030517578,89.5199966430664,87.44999694824219,88.23999786376953,8016500.0,-0.006909056563893179,-3.0588059299594597,-0.26666569785395877,57.488101254365375,66.49892282019464,-1.2473496870091338,-5.893948345848742,-14.140551383720947,-21.40573680054328,32.25572452170016,2.0699996948242188,8.049311443578645,4.413001251220706,-9.769933616130146,18.595936118571558,-2.678466182454727,11.504468684896139,-5.605256477344625,76.8262274541155,19.61971306296911,7.091467433675427,12,-1.9500007629394531,-6.104999542236328,-17.60000228881836,-22.005001068115234,-15.260002136230469,3,-0.1778057015627642,1.525862664303308,88.29000091552734,2.4512230296150874,86.30000305175781,-1.1473676602271952,84.16999816894531,-0.1778057015627642
5406,2021-12-27,90.80999755859376,91.18000030517578,87.80000305175781,88.0,7116000.0,0.035697961251412336,-1.1059228977515805,-5.0178746594005705,59.405585087581954,65.38175946013608,-4.578177379948158,-7.949269201112614,-16.803918299136583,-24.323055760229877,33.97874761793459,3.5,7.044121197772199,6.601998519897478,-6.912171416382321,20.116168456177277,-0.1550864482424288,13.359083488037385,-8.028738451985205,95.73729569616042,40.19487915214975,6.757084968139901,12,-4.42999649047853,-9.234996795654311,-20.107499122619643,-25.134998321533217,-16.729995727539077,0,-0.26197557047809894,-3.0588059299594597,87.68000030517578,1.525862664303308,88.29000091552734,2.4512230296150874,86.30000305175781,-0.26197557047809894
5407,2021-12-28,87.98999786376953,91.05999755859376,87.76000213623047,90.9800033569336,5798700.0,-0.031053846169356802,1.0952392485879439,-1.0640598188492312,43.054454101113805,62.767340713849535,-1.7195300116960368,-4.329757395959916,-13.552041673694674,-21.291204372921896,35.292494655562244,3.2999954223632955,6.179979352534559,3.1334987640380803,-9.754511401057115,16.021508929133276,-3.3105063185095105,9.577503846585671,-4.544614395110216,52.529734197392386,2.0358266401271337,6.444005082547598,12,-1.6099967956542969,-6.414997100830078,-16.577499389648438,-21.93499755859375,-19.360000610351562,1,-0.231048922550675,-1.1059228977515805,90.80999755859376,-3.0588059299594597,87.68000030517578,1.525862664303308,88.29000091552734,-0.231048922550675
5408,2021-12-29,88.54000091552734,88.97000122070312,87.70999908447266,88.06999969482422,3583000.0,0.006250745142753145,-1.1176463045596758,-0.1571907549259261,44.643555587258,60.09617962248487,-1.9668770943876268,-3.701498581542481,-13.703873876422847,-21.6158635120091,37.91870536652511,1.2600021362304688,5.3830041977050485,2.8150016784667997,-8.42534722697988,14.05535058391348,-2.8051727742565333,8.435176131190133,-4.470340546540328,53.765327269010356,7.875239121648711,5.6201744527233375,12,-2.1599998474121094,-6.965000152587891,-16.732501983642578,-22.21500015258789,-17.44000244140625,2,-0.2671109247947996,1.0952392485879439,87.98999786376953,-1.1059228977515805,90.80999755859376,-3.0588059299594597,87.68000030517578,-0.2671109247947996
5409,2021-12-30,87.44000244140625,88.98999786376953,87.2300033569336,88.54000091552734,4303100.0,-0.012423745908592854,-1.3157873602738557,-2.340416206739822,44.92356850960389,57.98818305172892,-1.1316806801982011,-1.3731711634240753,-12.232199007471507,-20.293671775922732,40.616354824845104,1.7599945068359375,4.744637490914599,0.8905029296875,-7.949423076194037,9.730428935569037,-3.5294600732532615,5.3104659326282615,-2.7835217861111943,5.316436625757628,-35.77232309054223,4.419963002940768,12,-1.0600013732910156,-5.865001678466797,-15.46750259399414,-20.950000762939453,-15.870002746582031,3,-0.2415370786469796,-1.1176463045596758,88.54000091552734,1.0952392485879439,87.98999786376953,-1.1059228977515805,90.80999755859376,-0.2415370786469796
5410,2021-12-31,87.48999786376953,88.54000091552734,87.44999694824219,87.58999633789062,3611600.0,0.0005717683093249271,-11.111134658585174,0.0909078298503943,46.88391326047651,56.36339318505566,-0.6373020529748175,-0.13365001508529417,-11.88099702169032,-20.10727145424042,43.68561946680125,1.0999984741210938,4.2990915087519,0.11749839782714844,-4.859679870047458,5.094676665701755,-2.3710907361101476,2.6060875317644445,-2.281906139344912,6.5821444989125695,-30.28227481074832,2.4885891339373,12,-0.6499977111816406,-5.914997100830078,-15.144996643066406,-20.999996185302734,-10.989997863769531,4,-0.18390669483092592,-1.3157873602738557,87.44000244140625,-1.1176463045596758,88.54000091552734,1.0952392485879439,87.98999786376953,-0.18390669483092592
5411,2022-01-03,89.43000030517578,90.05000305175781,87.81999969482422,87.94999694824219,6813000.0,0.022173991184992525,-1.5632253962686076,-14.800259403372245,55.901918858901574,54.981289877418575,-1.9341575254820356,-1.7009074822045136,-13.38511859655668,-21.797835896329644,43.31534547441894,2.5600051879882812,3.4965033186067274,1.765500640869135,-2.955987508707068,6.486988790445338,-0.5952434339189665,4.126244715657236,-3.7033941757693754,57.44126054521348,15.421123664764579,2.3607440747881006,1,-1.6100006103515625,-7.854999542236328,-17.084999084472656,-22.939998626708984,-11.69000244140625,0,-0.19020465255713537,-11.111134658585174,87.48999786376953,-1.3157873602738557,87.44000244140625,-1.1176463045596758,88.54000091552734,-0.19020465255713537
5412,2022-01-04,88.37000274658203,91.77999877929688,86.41000366210938,90.27999877929688,11874900.0,-0.011852818461104309,1.1873724872312423,-1.2905349327532258,56.46515718725898,53.416434172344424,-0.24108919912924875,-0.4314812900847613,-11.868069627529678,-20.493149524214118,43.069330759938985,5.3699951171875,3.195014034176637,0.5585029602050753,-4.051821965932035,5.168827886342186,-1.74665950286348,2.8636654232736305,-2.1559930764927486,36.49908504012184,-9.200278308574966,2.3051624630685583,1,0.25499725341796875,-6.795001983642578,-16.025001525878906,-21.880001068115234,-14.530006408691406,1,-0.16170646680306966,-1.5632253962686076,89.43000030517578,-11.111134658585174,87.48999786376953,-1.3157873602738557,87.44000244140625,-0.16170646680306966
5413,2022-01-05,84.12000274658203,89.69000244140625,83.98999786376953,87.04000091552734,11010500.0,-0.04809324281892002,-2.5848995945394786,1.5287980283366687,41.496600508626194,50.029206039465144,4.09811874956867,3.4113956591093597,-7.24482377080011,-16.029152693528943,41.71241371545025,5.700004577636719,2.9278214209190168,-3.3219970703125057,-7.868350886530905,1.2243567459058937,-5.5951739784217125,-1.0488201622032989,9.729995727539062,1.6688686461303108,-41.72459807691039,2.273176908109203,1,3.764995574951172,-2.545001983642578,-11.775001525878906,-17.630001068115234,-16.1300048828125,2,-0.1841417616191584,1.1873724872312423,88.37000274658203,-1.5632253962686076,89.43000030517578,-11.111134658585174,87.48999786376953,-0.1841417616191584
5414,2022-01-06,85.52999877929688,86.2699966430664,82.0,82.70999908447266,9697100.0,0.01676172119207564,-1.0141503747222198,-0.9657539257439971,54.486593153446144,49.69570513936301,2.520502023414082,1.6313913686588961,-8.259428591196595,-17.19514071370358,39.865856509302276,4.269996643066406,2.439363855619135,-1.6240009307861385,-5.863392300655491,2.615390439083214,-3.743696615720822,0.4956947541485448,8.122799682617185,36.094061553151455,-11.053716778345624,2.1196956849346766,1,1.3600006103515625,-3.954998016357422,-13.174997329711914,-19.039997100830078,-17.779998779296875,3,-0.16871273835056644,-2.5848995945394786,84.12000274658203,1.1873724872312423,88.37000274658203,-1.5632253962686076,89.43000030517578,-0.16871273835056644
5415,2022-01-07,83.11000061035156,85.87000274658203,82.58999633789062,85.47000122070312,10289300.0,-0.028294144785269038,1.0759510174123827,-0.8368797396265925,48.05085058083638,48.434067971946824,4.72048228234496,3.695868250962576,-5.463040345579515,-14.532510520539702,37.91950905721721,3.2800064086914062,1.5697854146617942,-3.6979991912841825,-8.076350851260486,0.6803524686921207,-5.887175021272327,-1.508823361296038,10.076685913085939,11.349700908974603,-36.45721688180412,2.1891758299881503,1,3.779998779296875,-1.5349998474121094,-10.562498092651367,-16.619998931884766,-8.94000244140625,4,-0.1388521336876276,-1.0141503747222198,85.52999877929688,-2.5848995945394786,84.12000274658203,1.1873724872312423,88.37000274658203,-0.1388521336876276
5416,2022-01-10,82.20999908447266,82.33000183105469,77.38999938964844,81.11000061035156,16685000.0,-0.010829040058589645,6.373116142953934,-0.46610092781172213,45.97701221423822,48.75879665118288,4.774359120720163,4.278904575803537,-4.214492276433646,-13.381789521174127,35.8332990493911,5.720001220703125,0.36081293990777397,-4.257500839233401,-8.958837775817145,0.44383609735034213,-6.608169307525273,-1.9068323709415296,10.529219978027342,33.495482274248914,-15.733550891156675,2.3506684682918717,1,2.375,3.4099998474121094,-10.037496566772461,-15.71999740600586,-10.110000610351562,0,-0.0694562601637485,1.0759510174123827,83.11000061035156,-1.0141503747222198,85.52999877929688,-2.5848995945394786,84.12000274658203,-0.0694562601637485
5417,2022-01-11,86.2300033569336,86.41999816894531,80.80000305175781,81.18000030517578,15358700.0,0.048899213200699565,1.0699825774180858,4.590918233584642,49.86666720920155,49.33914238695438,0.5346714711564857,0.243006792432638,-7.832695580282518,-17.14335537760084,34.61844674488094,5.6199951171875,0.06811814416175821,-0.21949691772461222,-4.921615638584399,4.482621803135174,-2.5705562781544984,2.131562442705274,5.588262525195304,71.86993312186063,22.631931019066243,2.3510593604298906,1,-1.6450042724609375,-0.6100044250488281,-7.750003814697266,-13.555004119873047,-18.68000030517578,1,-0.09845767323029331,6.373116142953934,82.20999908447266,1.0759510174123827,83.11000061035156,-1.0141503747222198,85.52999877929688,-0.09845767323029331
5418,2022-01-12,84.94000244140625,87.41999816894531,84.4000015258789,86.69000244140625,9308700.0,-0.014960000757365366,-1.1342718650757277,-0.3465344440516442,43.444228817377954,49.174771310040384,1.4084203698966462,1.5867982380343477,-6.162428768115319,-15.613685022922382,34.157279964960686,3.0199966430664062,-0.6071688546794292,-1.4919979095459013,-6.21484589526959,3.230850076177788,-3.853421902407746,0.8694260833159433,6.0125674511738225,75.27421705515984,28.79340900247341,2.361423992861847,1,-0.35500335693359375,0.6799964904785156,-6.432502746582031,-12.265003204345703,-17.60000610351564,2,-0.13068054843973764,1.0699825774180858,86.2300033569336,6.373116142953934,82.20999908447266,1.0759510174123827,83.11000061035156,-0.13068054843973764
5419,2022-01-13,78.6500015258789,86.6500015258789,78.5,85.91000366210938,13860600.0,-0.07405228084219029,-1.1560835801615694,4.148572649274554,35.54274733484179,47.91464176274764,7.063207237457647,7.495565598348321,0.41196177027394754,-9.152486939349984,32.811167896212766,8.150001525878906,-0.7177120714011949,-7.295998764038089,-13.063966087265797,-1.5280314408103806,-10.179982425651943,-4.412015102424235,11.488814136525264,12.56233588812857,-28.83740772098068,2.8839836616138568,1,5.93499755859375,6.969997406005859,1.8174991607666016,-4.020000457763672,-11.950004577636719,3,-0.13553723401520623,-1.1342718650757277,84.94000244140625,1.0699825774180858,86.2300033569336,6.373116142953934,82.20999908447266,-0.13553723401520623
5420,2022-01-14,83.0,83.12999725341797,77.81999969482422,77.81999969482422,14780100.0,0.055308307561695136,-1.0501919867796445,-0.7134984546802539,37.966104324985416,45.9217734812014,2.2454572058556863,3.2665789544518162,-3.5759590747174457,-13.31303710866274,31.90794813378868,5.30999755859375,-0.8439100973537421,-2.9165004730224666,-8.74096126579252,2.9079603197475876,-5.828730869407494,-0.004270076637439502,6.37388668603883,55.93221628233175,20.5215557402733,2.912230396385024,1,1.5849990844726562,2.0900001525878906,-1.5475006103515625,-7.645000457763672,-18.18000030517578,4,-0.1837349397590361,-1.1560835801615694,78.6500015258789,-1.1342718650757277,84.94000244140625,1.0699825774180858,86.2300033569336,-0.1837349397590361
5421,2022-01-18,77.66999816894531,81.54000091552734,77.41999816894531,80.30000305175781,12375000.0,-0.06421688953077942,-1.6325855075855076,-0.5077229204377918,35.24027464948104,43.563453199226075,6.405478347059798,8.533175459905465,1.9878256860355918,-7.833036027853552,31.334604487066176,5.5800018310546875,-1.0614390300766416,-7.928502273559573,-14.788977367948704,-1.0680271791704428,-11.358739820754138,-4.498264726365008,10.984855279310096,2.5,-29.475159828488696,3.4302375471945674,1,5.870002746582031,7.165000915527344,3.782501220703125,-2.3149986267089844,-9.879997253417969,1,-0.04506244473428356,-1.0501919867796445,83.0,-1.1560835801615694,78.6500015258789,-1.1342718650757277,84.94000244140625,-0.04506244473428356
5422,2022-01-19,76.88999938964844,79.33000183105469,75.7699966430664,78.33999633789062,12153300.0,-0.010042471967106836,1.0757999724185792,0.5513286145277326,33.44699738076929,42.669052851686416,6.018719273765342,9.212120897721675,2.9870477137275344,-6.906689532210152,30.86349509145237,3.5600051879882812,-1.4134424776385828,-8.344501113891596,-16.221336114190592,-0.4676661135925997,-12.282918614041094,-4.406083613742098,11.088962815090554,9.613756222212471,-18.79522776370751,3.9384175001494977,1,4.704998016357422,6.884998321533203,4.569999694824219,-1.5349998474121094,-8.139999389648438,2,-0.06229680002016247,-1.6325855075855076,77.66999816894531,-1.0501919867796445,83.0,-1.1560835801615694,78.6500015258789,-0.06229680002016247
5423,2022-01-20,73.80000305175781,78.6500015258789,73.7300033569336,77.33999633789062,10401200.0,-0.0401872332217319,-1.6739173701756422,2.4413798183674116,31.656801941043113,40.13240938364164,8.371196667822758,11.929251864770833,6.228129970705282,-3.656490298077557,30.03052415635284,4.9199981689453125,-2.3312745675728337,-10.80949745178222,-20.17361094284054,-1.4453839607239019,-15.491554197311387,-6.127440706253054,13.20224190804737,0.5417933803773362,-29.516411999389362,4.6820567455291595,1,6.774997711181641,8.954998016357422,7.774997711181641,1.5549964904785156,-5.470001220703125,3,-0.08468834338145914,1.0757999724185792,76.88999938964844,-1.6325855075855076,77.66999816894531,-1.0501919867796445,83.0,-0.08468834338145914
5424,2022-01-21,72.55000305175781,76.12999725341797,72.19999694824219,72.91000366210938,14820400.0,-0.016937668676291873,-6.415005254142136,0.1016952805424208,30.536743250181928,38.18639745801337,8.4778977758302,12.58481962728807,7.619740041499739,-2.2618292945647624,29.077999520605662,3.9300003051757812,-3.3162802089782275,-11.272497558593756,-21.895307880261043,-0.6496872369264679,-16.5839027194274,-5.961092397760112,13.12501774776021,3.202251543852963,-28.59345628292049,5.311405160833646,1,7.2599945068359375,9.439994812011719,9.02499771118164,2.8049964904785156,-7.600006103515625,4,-0.07181263259424453,-1.6739173701756422,73.80000305175781,1.0757999724185792,76.88999938964844,-1.6325855075855076,77.66999816894531,-0.07181263259424453
5425,2022-01-24,72.08999633789062,72.22000122070312,66.97000122070311,71.05999755859375,22085000.0,-0.006340547133251162,7.139480968039576,-2.8611028694951894,26.50406063652305,36.02273617160057,8.05767777474864,12.455581319530282,8.282439944768015,-1.6460731548803125,28.218857711860977,5.580001831054702,-3.6185883557320153,-10.953004074096683,-22.620578686002247,0.714570537808882,-16.786791380049465,-5.1192167681439,11.968021599474298,35.140667291889606,6.3167667040206155,5.833787305952784,1,5.105003356933594,7.285003662109375,12.252504348754883,3.265003204345703,-4.4199981689453125,0,-0.07476764687828741,-6.415005254142136,72.55000305175781,-1.6739173701756422,73.80000305175781,1.0757999724185792,76.88999938964844,-0.07476764687828741
5426,2022-01-25,67.01999664306639,70.26000213623047,66.94999694824219,69.58999633789061,17846800.0,-0.07032875506139302,-1.4428090820793882,-2.495148291902462,23.906130295351346,33.138232070061655,12.009284580566685,16.49775907662665,13.421415275744877,3.5592798822845992,27.053011229615652,5.1399993896484375,-4.611297725588116,-14.833503723144545,-27.93023381095243,-1.736773635336661,-21.381868767048488,-8.285138679240603,14.645698953965876,0.5654254217733552,-26.160392684372344,6.548365043903946,1,10.165000915527358,12.34500122070314,17.322504043579116,9.035001754760756,-1.8199996948242045,1,-0.03282597819213373,7.139480968039576,72.08999633789062,-6.415005254142136,72.55000305175781,-1.6739173701756422,73.80000305175781,-0.03282597819213373
5427,2022-01-26,67.66000366210939,72.19999694824219,66.93000030517578,70.01000213623047,19451800.0,0.009549493451208813,-1.7663986703645485,0.9143964020127299,27.935664382008014,31.415058243909442,9.45209547761442,15.027030909693835,12.857308516014356,3.0501416841709386,25.64126852260612,5.269996643066406,-5.325115479177626,-13.176996994018538,-27.377619101636952,1.023625113599877,-20.277308047827745,-6.07668594020933,11.651180151116463,6.22869693600435,-22.68901158078096,7.100311053809208,1,9.129997253417955,11.694995880126939,16.984996795654283,8.524995803832994,-4.25000381469728,2,0.001921330865826576,-1.4428090820793882,67.01999664306639,7.139480968039576,72.08999633789062,-6.415005254142136,72.55000305175781,0.001921330865826576
5428,2022-01-27,64.88999938964844,70.25,64.72000122070311,69.36000061035156,13587900.0,-0.040940055018238164,-1.2993769588995825,1.9021294140945966,23.30575622340028,30.05539256486038,10.145857890811627,16.795505009508204,15.690643658120877,5.933202207636924,24.309547380288155,5.529998779296889,-6.059796736633018,-14.764501190185541,-30.153344941040928,0.6243425606698452,-22.458923065613234,-7.070079314757848,12.1925713921284,1.4899055920607351,-25.424526928568753,7.694421875427692,1,9.03499984741211,13.360000610351562,19.755001068115234,13.28499984741211,-3.720001220703125,3,0.05948529275171066,-1.7663986703645485,67.66000366210939,-1.4428090820793882,67.01999664306639,7.139480968039576,72.08999633789062,0.05948529275171066
5429,2022-01-28,66.31999969482422,66.33999633789061,62.54999923706055,64.88999938964844,11456300.0,0.022037298792206617,4.156481121058858,-0.3199104954496733,27.714372803157914,28.91631128465733,7.580036894763083,14.442599365455294,14.312882518234744,4.630032381423405,23.2321761768641,3.789997100830064,-7.292937129699567,-12.278500747680667,-28.303287999797575,3.7462865044362417,-20.29089437373912,-4.266107121622213,8.290057174737868,38.98655309627513,9.68593035375708,8.012393626058454,1,5.725000381469727,10.844999313354492,18.060001373291016,11.854999542236328,-1.80999755859375,4,0.030307631867907414,-1.2993769588995825,64.88999938964844,-1.7663986703645485,67.66000366210939,-1.4428090820793882,67.01999664306639,0.030307631867907414
5430,2022-01-31,71.4000015258789,71.44000244140625,66.87999725341797,66.88999938964844,12501700.0,0.07659833918019676,-1.0132444754335528,3.153846974652276,37.08483627163622,29.1212625760079,0.7616264092351344,8.53285344299465,9.351029811642135,-0.27841993652910446,21.618250320175182,5.120002746582031,-8.232117662023711,-6.393999099731445,-22.152611394445472,9.364613194982574,-14.273305247088459,1.485307047625568,0.7980438171828723,91.7098900299602,60.33990692336127,7.87930614735701,1,-0.46000099182128906,5.764997482299805,12.852499008178711,6.774997711181641,-4.849998474121094,0,-0.09033619663577896,4.156481121058858,66.31999969482422,-1.2993769588995825,64.88999938964844,-1.7663986703645485,67.66000366210939,-0.09033619663577896
5431,2022-02-01,72.41999816894531,72.62000274658203,69.29000091552734,72.2300033569336,10089300.0,0.01428566696454081,10.288065896835763,0.04212743281991423,32.22651183223431,28.98565307061513,-1.2084842019021664,6.506776170854309,8.41479139242277,-1.1332453391648585,19.53551902525341,3.3300018310546875,-8.403705945574728,-4.523502349853516,-19.452120202043503,10.405115502336464,-11.987811275948502,2.940806576241471,-9.869998931884766,98.01385791526678,68.80223172358257,7.464308926094991,2,-1.819997787475586,4.745000839233398,11.232501983642578,5.755001068115234,-7.1699981689453125,1,-0.06558961778649786,-1.0132444754335528,71.4000015258789,4.156481121058858,66.31999969482422,-1.2993769588995825,64.88999938964844,-0.06558961778649786
5432,2022-02-02,74.08000183105469,75.12999725341797,71.86000061035156,74.11000061035156,11005500.0,0.022921895941461212,2.159429156930244,-0.15789262337870938,36.15502798675499,29.485455964583117,-3.6978749852579114,3.922414180091039,6.877937860068272,-2.6154706683404925,16.837754526136568,3.2699966430664062,-9.004833814044787,-2.148998641967779,-16.111555430934573,11.813558146999014,-9.130277036451176,4.832279752515618,-11.32860252380371,91.65345319611338,65.44833633149273,6.981278394483398,2,-4.74000358581543,3.0849971771240234,9.897499084472656,4.444997787475586,-10.990001678466797,2,-0.11987047331699663,10.288065896835763,72.41999816894531,-1.0132444754335528,71.4000015258789,4.156481121058858,66.31999969482422,-0.11987047331699663
5433,2022-02-03,68.62999725341797,72.54000091552734,68.33999633789061,71.0199966430664,11944300.0,-0.0735691744455661,-1.8282847484098839,79.66988809766022,36.94632749606108,30.197631991903023,1.0523019220808294,8.593013636902128,12.449297581645254,2.9631052759875303,15.27232977354698,5.740005493164077,-9.258328741221987,-6.824502944946289,-20.66195503735159,7.012949147459004,-13.74322899114894,0.09422310125636102,-5.383454028320308,48.33067547746644,19.557142283920495,6.918726046202647,2,0.21000099182128906,8.535001754760742,15.347503662109375,10.555000305175781,-8.379997253417969,3,-0.07605999730308732,2.159429156930244,74.08000183105469,10.288065896835763,72.41999816894531,-1.0132444754335528,71.4000015258789,-0.07605999730308732
5434,2022-02-04,71.0999984741211,71.94000244140625,68.66000366210939,68.76999664306639,7967100.0,0.03599011102364735,-1.5725603772230243,-0.9748964125875524,33.698638268893575,30.997029506610858,-1.8383331411989587,5.256001633442537,10.116703352779382,0.6386210416200697,14.390514803747084,3.3100051879882812,-9.364455742139413,-3.6330017089843807,-16.7441974079389,9.478193989970137,-10.188599558461647,2.9225961404928853,-7.378117087890622,51.151529947916664,24.74706310103157,6.555597849477259,2,-2.260000228881836,6.065000534057617,12.87750244140625,8.334999084472656,-5.3199996948242045,4,-0.13966245454688853,-1.8282847484098839,68.62999725341797,2.159429156930244,74.08000183105469,10.288065896835763,72.41999816894531,-0.13966245454688853
5435,2022-02-07,71.56999969482422,73.20999908447266,71.08999633789062,71.27999877929688,6969200.0,0.006610425186917457,-5.3283116409888525,0.12446381443231379,40.36031261205065,32.82527198624411,-2.6707061793404563,4.086649040510551,9.7717713638458,0.3157924172490141,13.354837873935182,2.1200027465820312,-9.13443008559642,-2.586000442504883,-15.149215376267591,9.977214491257826,-8.867607909386237,3.6956070243764714,-7.39179367390625,47.56999884266943,17.392359583321678,6.281607466881355,2,-2.730001449584961,5.594999313354492,12.407501220703125,7.864997863769531,-2.6599960327148295,0,-0.09864464983509447,-1.5725603772230243,71.0999984741211,-1.8282847484098839,68.62999725341797,2.159429156930244,74.08000183105469,-0.09864464983509447
5436,2022-02-08,76.5,76.76000213623047,71.11000061035156,71.12000274658203,13362600.0,0.0688836150090455,-1.0925925664286955,18.55165609955013,49.45515628630568,35.21632664227719,-6.833127157048352,-1.3629423937852323,5.086990982340254,-4.44948751716943,13.778426841260835,5.650001525878906,-8.60942222819834,2.629499816894537,-9.411749347452684,14.67074898124175,-3.3911247652790735,8.650124399068147,-11.883722329782032,96.91209076979813,61.48397984838404,6.020624582173607,2,-6.844999313354492,0.6649990081787109,7.707500457763672,3.3600006103515625,-7.089996337890611,1,-0.13006531958486522,-5.3283116409888525,71.56999969482422,-1.5725603772230243,71.0999984741211,-1.8282847484098839,68.62999725341797,-0.13006531958486522
5437,2022-02-09,77.73999786376953,77.95999908447266,75.27999877929688,77.6500015258789,10748200.0,0.01620912240221606,9.113231991708412,0.01672795238574692,55.80434866172112,38.82728135764617,-7.25595113641873,-3.4484038993013826,4.01399696779184,-5.497519963964066,13.345503615305255,2.6800003051757812,-7.846261819848763,4.2939979553222685,-6.440326437048682,15.02832234769322,-1.073164240863207,9.661160151507744,-12.395096725590818,97.71308567680721,55.48145386058173,5.367162196185475,2,-7.48499870300293,-0.5749988555908203,6.957502365112305,2.1200027465820312,-6.409996032714844,2,-0.16066372790049244,-1.0925925664286955,76.5,-5.3283116409888525,71.56999969482422,-1.5725603772230243,71.0999984741211,-0.16066372790049244
5438,2022-02-10,73.83999633789062,78.19000244140625,73.18000030517578,74.88999938964844,12088800.0,-0.05016724508679837,-3.2278586144733454,-11.66717531366565,51.762766246699286,41.49932507359521,-2.1823825377231003,-0.4454641038282574,8.163243189057013,-1.403609146948412,12.597864808156483,5.010002136230469,-6.490222781491866,0.9489967346191435,-8.33261840326361,10.230611872501903,-3.69181083432224,5.589804303560527,-7.485887364008391,54.35459957281783,6.8891668293773805,4.640807568941379,2,-1.3049964904785156,2.2800045013427734,11.260004043579102,6.0200042724609375,-3.1299972534179688,3,-0.14558500431271593,9.113231991708412,77.73999786376953,-1.0925925664286955,76.5,-5.3283116409888525,71.56999969482422,-0.14558500431271593
5439,2022-02-11,67.98999786376953,74.83999633789062,67.48999786376953,73.5,13642800.0,-0.07922533537720666,-1.2580633063745856,5.247605830293694,45.116726231529675,42.391757291361145,4.391198691590716,4.81166228363054,14.206740132867992,4.602661290302635,13.650175976481682,7.349998474121094,-5.557565987408594,-4.368001556396479,-13.47989931873964,4.743896205946683,-8.923950437568053,0.18794732477509513,10.200004577636719,4.67289519711994,-42.519421222938206,4.555948881171579,2,4.850002288818359,6.995000839233398,16.740001678466797,11.870002746582031,3.3899993896484375,4,-0.11384024278509375,-3.2278586144733454,73.83999633789062,9.113231991708412,77.73999786376953,-1.0925925664286955,76.5,-0.11384024278509375
5440,2022-02-14,67.75,69.88999938964844,66.62000274658203,68.08000183105469,12249900.0,-0.0035298995633212815,-1.5250975032108307,0.05989141617292549,50.98250743891304,44.475756803214345,4.536004581697284,4.058679910145003,14.638858096739739,4.97293593100764,14.655133666666304,3.2699966430664062,-4.091938611358657,-3.8454994201660213,-11.668947189723,3.9779483493909567,-7.757223304944503,0.06622446461246057,10.44000244140625,9.76661437530951,-41.53403321986569,3.9117238847784885,2,4.655002593994141,7.23499870300293,16.482500076293945,12.364997863769531,1.19000244140625,0,-0.029077508792665796,-1.2580633063745856,67.98999786376953,-3.2278586144733454,73.83999633789062,9.113231991708412,77.73999786376953,-0.029077508792665796
5441,2022-02-15,74.16999816894531,74.26000213623047,69.83000183105469,70.18000030517578,12663300.0,0.09476012057483851,1.1246974318066638,-12.090835529661996,57.58210261311599,46.85654287281001,-1.7988152462035885,-2.779479212034488,8.084633857511449,-1.290425601099301,15.28998281357785,6.510002136230469,-2.720831369365385,2.7494987487793026,-4.646746387102013,10.145743884660618,-0.9486238191613552,6.44762131671996,3.557204284667975,65.25493190583863,7.912063353901388,3.6981225679406573,2,-1.7649955749511719,0.8150005340576172,10.062501907348633,6.3300018310546875,-0.40999603271484375,1,-0.07091808867049776,-1.5250975032108307,67.75,-1.2580633063745856,67.98999786376953,-3.2278586144733454,73.83999633789062,-0.07091808867049776
5442,2022-02-16,72.0999984741211,72.83000183105469,70.56999969482422,72.58000183105469,7442300.0,-0.02790885460330128,3.612233458672957,-0.12030165762547874,58.536583603288854,49.25546021805754,-0.04382414168520654,-1.1454624341993878,9.934268551226154,0.9230495424390313,15.577444992589273,3.5999984741210938,-2.085283297735401,0.918999099731451,-6.028096978674213,7.866095178137115,-2.5545489394713883,4.39254713893429,5.1829159912109475,47.36383640520329,-16.339983942053905,3.4735480392028344,2,0.3050041198730469,2.885000228881836,13.002500534057617,8.400001525878906,2.2700042724609375,2,-0.03730922148323246,1.1246974318066638,74.16999816894531,-1.5250975032108307,67.75,-1.2580633063745856,67.98999786376953,-0.03730922148323246
5443,2022-02-17,67.55000305175781,71.0,67.16999816894531,70.4000015258789,12107800.0,-0.06310673396194888,-1.1218798278000977,5.9374552968290555,51.35612282063857,51.21740294602921,4.846527523864552,3.0696746449070673,14.010477559878495,5.600141278124141,15.651099413805749,4.930000305175781,-1.427517387112843,-3.3184963226318303,-10.331521987931836,3.694529342668183,-6.825009155281833,0.18801651001817277,9.306394944824234,11.313881146563382,-53.2231776253927,3.506512832650006,2,4.854999542236328,7.434995651245117,17.5524959564209,13.194995880126953,6.7599945068359375,3,0.05595852862361217,3.612233458672957,72.0999984741211,1.1246974318066638,74.16999816894531,-1.5250975032108307,67.75,0.05595852862361217
5444,2022-02-18,67.33999633789061,69.05000305175781,66.26000213623047,68.19000244140625,9049100.0,-0.003108907540778194,1.1712007504690432,0.29824791530029543,44.98517187339502,51.73127619728969,4.992056481803957,3.024410885428111,13.74158149616487,5.9743572135554075,15.467101708874399,2.7900009155273438,-1.080684646138394,-3.268002700805681,-10.404014903251237,3.8680095016398752,-6.836008802028459,0.30000340041709705,9.106945848691439,13.499927520751775,-45.63364597617953,3.5680061012227786,2,4.885005950927749,7.260004043579116,17.7625026702881,13.460002899169936,8.820007324218764,4,0.05004459355287816,-1.1218798278000977,67.55000305175781,3.612233458672957,72.0999984741211,1.1246974318066638,74.16999816894531,0.05004459355287816
5445,2022-02-22,66.69999694824219,68.87000274658203,65.66999816894531,66.48000335693361,7596000.0,-0.009504000957129666,-2.4782583456688765,-0.25881413133233094,42.867829987435286,50.99935105297076,5.44075123254315,3.4149889446003385,13.925987171020012,6.786091608858101,14.369528875898046,3.2000045776367188,-0.3799855399344949,-3.6385021209716797,-10.943961404808661,3.6669571628652946,-7.291231762890163,0.014227520946803907,9.135728835318773,11.99066709654155,-40.480548482858744,3.6527296419184885,2,5.230003356933594,6.14000129699707,18.402502059936523,14.110000610351562,6.310005187988281,1,0.07016492532686858,1.1712007504690432,67.33999633789061,-1.1218798278000977,67.55000305175781,3.612233458672957,72.0999984741211,0.07016492532686858
5446,2022-02-23,64.81999969482422,68.76999664306639,64.66999816894531,67.52999877929689,9648200.0,-0.02818586715793714,-1.7242495443911223,-12.318536500781162,38.51686234335568,49.078519239819045,6.1348500164533135,5.398501160200766,15.351711991023905,8.826080521952775,13.271312276295792,4.0999984741210795,0.23174226692670175,-5.408499526977536,-12.985551037485436,2.1685519835303637,-9.197025282231479,-1.6199737717235934,10.202467879567493,1.838253168628243,-43.78981662874949,3.788525755253948,2,6.6100006103515625,7.225000381469727,20.017499923706055,16.509998321533203,6.8899993896484375,2,0.06356067210705363,-2.4782583456688765,66.69999694824219,1.1712007504690432,67.33999633789061,-1.1218798278000977,67.55000305175781,0.06356067210705363
5447,2022-02-24,67.79000091552734,68.08000183105469,60.959999084472656,61.4000015258789,13272100.0,0.045819210655446474,1.0430420371902818,-2.3579341507016975,48.890068156468736,48.75933056312676,1.7936331543244393,2.570530811411544,12.030922055186466,6.0426298641418015,12.89688576010079,7.120002746582031,0.5285647198448515,-2.444998168945318,-10.012990048203733,5.1229937103130965,-6.2289941085745255,1.3389977706838891,6.1972197183197295,68.02790048048463,21.80225628237055,3.7839959396292087,2,0.10999679565429688,2.354999542236328,16.397499084472656,13.539997100830078,3.279998779296875,3,0.0880661032611918,-1.7242495443911223,64.81999969482422,-2.4782583456688765,66.69999694824219,1.1712007504690432,67.33999633789061,0.0880661032611918
5448,2022-02-25,68.75,69.31999969482422,66.30000305175781,67.86000061035156,8691700.0,0.014161367038022288,1.9753679399870714,0.13928004298250835,46.765759910286874,48.94255652743312,0.03988256478996277,2.0180046814340074,10.765966175267636,5.312424028502718,12.002147537740136,3.0199966430664062,0.09665605364443763,-1.6779991149902287,-8.859042881068788,5.503044651088338,-5.268520998029516,1.9125227680490582,3.6739540479221375,93.18182233003152,45.61381900461094,3.590521883039282,2,-1.1399993896484375,1.0550003051757812,13.93499755859375,12.59499740600586,4.209999084472656,4,0.08174549449573854,1.0430420371902818,67.79000091552734,-1.7242495443911223,64.81999969482422,-2.4782583456688765,66.69999694824219,0.08174549449573854
5449,2022-02-28,68.33000183105469,69.43000030517578,66.23000335693361,68.0,12495100.0,-0.006109064275568232,1.5296430768488363,0.3707888285013802,45.53473173355742,48.337248115726936,0.5734909811256443,2.736615812495728,10.770546728830993,5.9333652283478955,10.69274541734367,3.1999969482421733,-0.7832035957697485,-2.1984973907470646,-9.191260994675574,4.794266213181444,-5.694879192711326,1.297884411217197,2.718277621253506,87.01300689978201,37.815813157392355,3.496381801964256,2,-0.720001220703125,1.2449989318847656,13.334999084472656,13.244998931884766,-0.0200042724609375,0,0.0875163993457011,1.9753679399870714,68.75,1.0430420371902818,67.79000091552734,-1.7242495443911223,64.81999969482422,0.0875163993457011
5450,2022-03-01,64.94999694824219,68.54000091552734,64.13999938964844,68.47000122070311,12371200.0,-0.049465897735075925,1.4043700127573355,-10.66662042816845,33.37171829451269,45.6472054136599,3.9275728608102014,5.911723568586837,13.841390502349029,9.427081813719369,10.806997415529027,4.400001525878906,-1.3682060617511809,-5.256002044677729,-12.662245098161293,2.1502410088058355,-8.95912357141951,-1.5528805179359466,4.8876888599257455,47.10740600623322,3.7828278409578076,3.7031215267417803,3,1.9450035095214844,4.625003814697266,15.950000762939453,16.625003814697266,1.5500030517578125,1,0.17259441478958504,1.5296430768488363,68.33000183105469,1.9753679399870714,68.75,1.0430420371902818,67.79000091552734,0.17259441478958504
5451,2022-03-02,67.66999816894531,68.5,65.29000091552734,66.37000274658203,10682300.0,0.041878388737579986,1.1689189711655192,-0.3693164330889922,36.095001450659566,43.15369628558998,0.21074557236720182,2.9698859019210744,10.823275827843574,6.815409361068589,11.210378090782752,3.5500030517578125,-1.1438070362830217,-2.2985008239746065,-9.710446440020547,5.113444792071327,-6.00447363199757,1.4074719840483567,1.7600021362304688,79.22075699436128,41.008928492739074,3.705972808022967,3,-1.6899986267089844,1.9050025939941406,10.615001678466797,12.740001678466797,-2.0099945068359233,2,0.07891242961102596,1.4043700127573355,64.94999694824219,1.5296430768488363,68.33000183105469,1.9753679399870714,68.75,0.07891242961102596
5452,2022-03-03,65.19999694824219,68.90000152587889,64.69000244140625,68.33000183105469,18563500.0,-0.0365006840185883,-1.0289182054166874,-2.4077045418532452,37.5790688716305,41.62291251347797,1.7869703985530947,4.996692080451908,12.95580222185734,9.38893875760317,12.248398447202383,4.209999084472642,-1.2576877019973836,-4.3245018005371065,-11.76326070166786,3.1142571005936475,-8.04388125110249,-0.6051223499717224,-4.239997863769531,20.037757564132335,-15.465717769817608,3.719379450565378,3,-0.00499725341796875,4.375003814697266,13.075000762939453,15.200000762939453,-2.0499954223632884,3,0.09984666320457514,1.1689189711655192,67.66999816894531,1.4043700127573355,64.94999694824219,1.5296430768488363,68.33000183105469,0.09984666320457514
5453,2022-03-04,63.40999984741211,68.48000335693361,62.349998474121094,63.68000030517578,25845200.0,-0.027453944549277076,-4.12970432145566,0.08626199251199251,42.545575515800635,41.35184625152304,3.27203983114822,6.7201123914768885,14.311899644078522,11.291947628210409,12.806230482140124,6.130004882812514,-2.3045040629664015,-5.853499031066889,-13.775041035289533,2.0680429731557552,-9.814270033178218,-1.8927280289555597,-2.2912007141113264,14.971766937143718,-23.422326504411252,3.9607710021113234,3,1.7849998474121094,6.165000915527344,14.662500381469727,16.979999542236328,-2.6800003051757812,4,0.12080113335191456,-1.0289182054166874,65.19999694824219,1.1689189711655192,67.66999816894531,1.4043700127573355,64.94999694824219,0.12080113335191456
5454,2022-03-07,61.16999816894531,66.58999633789061,60.97000122070313,64.95999908447266,17201600.0,-0.03532568496857069,-1.6825785564584987,14.037016629226184,39.94498535212266,41.027085736488296,5.078885944160973,8.619991132109874,16.01887316317712,13.630687797105722,13.4714617594218,5.619995117187479,-3.38743621097413,-7.597000694274897,-16.245313086504225,1.0513116979544321,-11.921156890389568,-3.272844498160225,7.7300033569335795,2.522029515076389,-37.86182218113516,4.324156196114665,3,4.025001525878906,8.40500259399414,14.917501449584961,18.115001678466797,-1.0399971008300852,0,0.192741560707008,-4.12970432145566,63.40999984741211,-1.0289182054166874,65.19999694824219,1.1689189711655192,67.66999816894531,0.192741560707008
5455,2022-03-08,64.51000213623047,68.13999938964844,60.790000915527344,61.16999816894531,14892100.0,0.05460199554135037,-2.5853664436773696,-0.8812673246598478,33.70446399268978,40.49237480863654,1.5595673087230466,4.979238776056775,12.193327440020568,10.412561139991851,14.307921038509361,7.349998474121094,-3.738515665779559,-3.9039968490600643,-12.646406953407123,4.838413255286994,-8.275201901233586,0.4672082031134579,4.231399383544911,45.86930876373722,8.274923851100326,4.3712050521735275,3,0.5999984741210938,4.979999542236328,10.09499740600586,13.689996719360352,-1.2100028991699219,1,0.05890552312087283,-1.6825785564584987,61.16999816894531,-4.12970432145566,63.40999984741211,-1.0289182054166874,65.19999694824219,0.05890552312087283
5456,2022-03-09,66.55000305175781,67.27999877929689,65.0,66.31999969482422,10367600.0,0.03162301733023232,1.6982316905254984,0.068863198722649,40.62817649791563,39.57438684657508,-0.23381342740800903,2.27207927020676,9.580574333805984,8.477678750998365,15.792557989455275,2.7699966430664205,-3.7138302044943003,-1.3664960861206055,-9.26296011852665,6.5299679462854385,-5.3147281023236275,2.5817359300824165,1.8733424438476476,71.02344886236435,33.23286533082698,3.9482320162030202,3,-1.44000244140625,2.9399986267089844,7.502496719360352,11.649995803833008,-5.58000183105468,2,-0.0007513606230630243,-2.5853664436773696,64.51000213623047,-1.6825785564584987,61.16999816894531,-4.12970432145566,63.40999984741211,-0.0007513606230630243
5457,2022-03-10,65.25,66.66999816894531,64.37000274658203,65.25,7693800.0,-0.019534229784283652,-1.6136393192478087,0.0,45.6373261245825,39.44900531483015,0.74650300551329,2.728265343517066,10.371821064060043,9.870559875720915,17.149113667185595,2.2999954223632812,-3.5732587195169856,-2.041999244689947,-8.514471693851888,4.430473204471994,-5.278235469270925,1.1942369798910306,2.8899993896484375,57.9973689014468,16.161288014912373,3.236236224580971,3,-0.1399993896484375,4.240001678466797,8.632499694824219,12.94999885559082,-3.520000457763672,3,0.0062835810284964655,1.6982316905254984,66.55000305175781,-2.5853664436773696,64.51000213623047,-1.6825785564584987,61.16999816894531,0.0062835810284964655
5458,2022-03-11,63.09000015258789,66.51999664306639,62.93999862670898,65.97000122070311,6972000.0,-0.03310344593735037,-1.2515681624339032,-100.0,42.49382756307221,39.11112707366512,2.2564937121124586,4.260022550065187,11.969744794791524,12.087550406442176,18.89688127376905,3.5799980163574148,-3.115327835384207,-3.664499282836914,-9.611522999529072,2.282524433855251,-6.638011141183,-0.6909874244908352,4.755999298095702,31.292513123080322,-13.544291592024752,2.9735118583460816,3,1.7550010681152344,6.400001525878906,10.162498474121094,15.10999870300293,0.6800003051757812,4,0.0009510441138991244,-1.6136393192478087,65.25,1.6982316905254984,66.55000305175781,-2.5853664436773696,64.51000213623047,0.0009510441138991244
5459,2022-03-14,60.25,63.34000015258789,58.84000015258789,62.88000106811523,12496100.0,-0.04501506016356216,1.5352118124543983,0.9131944766383013,39.42970356648449,39.784236548328664,4.279888879886457,6.8411810938180935,14.238540652897854,14.957747694667844,19.896747633150166,4.5,-3.4801398861648636,-6.117499542236331,-12.699458310921827,0.46445922644916493,-9.408478926579079,-2.826520157893583,7.313759509277347,15.161289925629804,-32.432834247040404,3.290979384342748,3,3.6200008392333913,8.26500129699707,12.752498626708984,17.94999885559082,2.6899986267089773,0,0.007966797381515844,-1.2515681624339032,63.09000015258789,-1.6136393192478087,65.25,1.6982316905254984,66.55000305175781,0.007966797381515844
5460,2022-03-15,65.77999877929689,65.97000122070311,60.93000030517578,61.29999923706055,12611200.0,0.09178421210451271,1.074072562383207,-1.7034211873711915,51.40515042029777,41.4853642116218,-1.251613149410744,1.218500652058097,8.188207904435188,9.500947546229796,20.505455750882287,5.720001220703111,-3.727537686338806,-0.48900070190428835,-7.042748769681097,6.06474736587252,-3.7658747357926927,2.787873331984116,1.2603351685790898,82.22748525985372,27.653971169261467,3.2768740338884044,3,-1.9099979400634979,2.735002517700181,7.222499847412095,12.420000076293931,-5.829998016357436,1,-0.08589233529994988,1.5352118124543983,60.25,-1.2515681624339032,63.09000015258789,-1.6136393192478087,65.25,-0.08589233529994988
5461,2022-03-16,68.91000366210939,69.37000274658203,65.04000091552734,67.0,13280500.0,0.047582927043130496,2.0600699854960722,0.42634014671259246,51.63170492218001,43.04676821723841,-4.679304422866352,-2.451462558808103,4.500970177762753,6.465001348634573,21.753588116527318,4.3300018310546875,-3.8389493253596783,2.9040039062500114,-2.6625486686757682,8.470556481175798,0.12072761878711447,5.687280193712901,-10.070003509521499,95.63153873546997,40.993546095964405,2.783276287462892,3,-4.805002212524428,-0.3950023651123189,4.092494964599595,9.289995193481431,-10.470005035400412,2,-0.08141059536953033,1.074072562383207,65.77999877929689,1.5352118124543983,60.25,-1.2515681624339032,63.09000015258789,-0.08141059536953033
5462,2022-03-17,69.41000366210939,69.48000335693361,66.91000366210939,67.91999816894531,7304200.0,0.007255840566366523,2.15336441249152,0.7801060923194929,50.9746062504225,43.98332718775195,-5.050417942337418,-3.3342730903274287,3.472230561122956,6.075057478947841,23.05861595734001,2.5699996948242188,-3.161919807564942,3.5385036468506,-1.514364836358098,8.591372130059305,1.012069405246251,6.064937888454949,-10.35940345764162,99.34210832948219,47.531566685991166,2.5264342416043513,3,-5.250001907348647,-0.8950023651123189,3.99999618530272,8.789995193481431,-8.720005035400412,3,-0.12159634052884538,2.0600699854960722,68.91000366210939,1.074072562383207,65.77999877929689,1.5352118124543983,60.25,-0.12159634052884538
5463,2022-03-18,71.33000183105469,71.7699966430664,68.05000305175781,69.11000061035156,13982500.0,0.027661692373507574,1.4000029533227343,1.4899282122704647,54.24207954416976,45.57189320909052,-6.402063189660922,-5.224422137571011,1.1719130211782556,4.255682115566458,23.59898449814712,3.7199935913085938,-2.7085311001495853,5.2695018768310575,-0.3037043185442343,10.84270807220635,2.4828987791434116,8.056104974518703,-11.862225500488286,96.59710029824274,47.205403541957466,2.786603097687646,3,-6.025003433227539,-2.815000534057617,2.3799972534179688,6.869997024536133,-13.380001068115234,4,-0.13458575693795705,2.15336441249152,69.41000366210939,2.0600699854960722,68.91000366210939,1.074072562383207,65.77999877929689,-0.13458575693795705
5464,2022-03-21,70.70999908447266,71.72000122070312,69.09999847412111,70.66000366210938,7338200.0,-0.00869203323519474,1.531403993085616,0.02252044814076569,58.834355383132355,48.364103363584135,-4.7902445194324486,-4.5734872734672365,1.3510952082683474,4.972765812822388,24.011221765370777,2.620002746582017,-2.1493368205482852,4.480998992919922,-1.4475379686544159,10.40953595449426,1.516730512132753,7.445267473707091,-10.504089535156254,90.22142143269379,38.86607956939463,2.964268480787168,3,-5.405000686645508,-3.8700008392333984,3.6175012588500977,7.489999771118164,-13.989997863769524,0,-0.09814734431573413,1.4000029533227343,71.33000183105469,2.15336441249152,69.41000366210939,2.0600699854960722,68.91000366210939,-0.09814734431573413
5465,2022-03-22,71.37999725341797,72.83999633789062,70.33000183105469,70.41999816894531,6645500.0,0.009475295964081587,-3.403530962849934,19.20173966122387,56.072009471933704,50.0800848051417,-4.898366903155818,-5.138339845855555,0.316988862121363,4.405209302993654,24.23619225665163,2.5099945068359375,-1.6500445200832417,4.916997146606448,-1.4435172065983153,11.277511499811212,1.7367399700040664,8.09725432320883,-10.480242478476569,81.2820520344575,32.06965091185273,3.1802571766023817,3,-5.539999008178711,-4.829996109008789,2.5325021743774414,6.820001602172852,-10.319995880126946,1,-0.11824038878489662,1.531403993085616,70.70999908447266,1.4000029533227343,71.33000183105469,2.15336441249152,69.41000366210939,-0.11824038878489662
5466,2022-03-23,68.94000244140625,72.0199966430664,68.84999847412111,70.43000030517578,6950300.0,-0.034183173240384,-2.796391811449582,-1.552082588274563,56.12713789253755,51.24561944602559,-2.328572313466452,-2.5021450652237434,2.38602960035864,6.922042852947399,24.415116207848943,3.1699981689452983,-0.8579178465700181,2.2710021972656307,-4.132188579008897,8.674192973540158,-0.9305931908716332,5.4725975854028945,-7.0850283414289095,34.23273670450904,-17.898819671569093,3.201595388137263,3,-3.100004196166992,-2.3900012969970703,4.754998207092285,9.25999641418457,-10.860000610351562,2,-0.13040326893094634,-3.403530962849934,71.37999725341797,1.531403993085616,70.70999908447266,1.4000029533227343,71.33000183105469,-0.13040326893094634
5467,2022-03-24,73.76000213623047,73.86000061035156,69.22000122070311,69.98000335693361,9556500.0,0.0699158619688307,1.3316604877450393,-2.5369155696195955,65.42473944940798,53.793498544507344,-6.497793333540898,-7.222243114029311,-2.886160200634862,2.2073707518210313,23.813638456295628,4.9199981689453125,0.06111744748815795,6.792501831054693,-0.3452062952441963,13.930209957353583,3.2236477679052484,10.361355894204138,-11.026226257220067,98.27885514386864,39.73470930451733,3.5688540631494443,3,-7.410001754760742,-7.410001754760742,-0.0650014877319336,4.439996719360352,-13.69000244140625,3,-0.20770069232409094,-2.796391811449582,68.94000244140625,-3.403530962849934,71.37999725341797,1.531403993085616,70.70999908447266,-0.20770069232409094
5468,2022-03-25,74.37000274658203,74.86000061035156,73.01000213623047,73.72000122070312,10992600.0,0.008270073111236176,1.2699406029572144,0.17195813116104147,70.67669514383869,57.2653864975467,-5.966945085464658,-7.7889635716061605,-3.9089988894590135,1.6999692916983236,23.404618105995628,1.8499984741210938,0.6446389579301979,7.121502304077154,-0.7195258622112277,14.962530470365529,3.2009882209329703,11.042016387221345,-10.523604394437513,91.84696023957049,25.133421285431226,3.9205140831441883,3,-6.475002288818359,-7.520002365112305,-0.6750020980834961,3.829996109008789,-13.960002899169922,4,-0.18394518777265711,1.3316604877450393,73.76000213623047,-2.796391811449582,68.94000244140625,-3.403530962849934,71.37999725341797,-0.18394518777265711
5469,2022-03-28,74.30999755859375,74.44000244140625,71.94999694824219,73.8499984741211,6988200.0,-0.0008068466555359866,5.916596908013944,0.7076892378839631,67.10892636277495,59.010250491155276,-4.137938862856387,-7.6502117576768285,-4.068264319101985,1.8480974451336607,23.095263749243387,2.4900054931640625,1.1727212112970449,6.76249732971192,-1.6848038483789622,15.209798507802809,2.5388467406664716,10.98614791875736,-9.141966935464382,90.8485381653661,20.61026985180878,4.223650589045444,3,-4.359996795654297,-7.459997177124023,-0.6149969100952148,3.8900012969970703,-11.39999771118164,0,-0.22015875835219034,1.2699406029572144,74.37000274658203,1.3316604877450393,73.76000213623047,-2.796391811449582,68.94000244140625,-0.22015875835219034
5470,2022-03-29,76.16000366210938,76.58999633789062,74.30000305175781,75.91999816894531,7427200.0,0.02489579012644816,3.1636588106368517,0.5217521105269268,66.88927326360954,60.70553586242522,-4.873163618932281,-9.08302311509793,-6.260799600418437,0.10840502068639069,22.335069238217468,2.2899932861328125,2.1018020735639595,8.052003097534183,-1.1256613368895785,17.229667531957936,3.463170880322309,12.640835314746063,-9.828936640513348,94.44453753929287,23.30155046289937,4.588832217211878,3,-4.410003662109375,-8.445005416870117,-2.747502326965332,2.0399951934814453,-17.87000274658203,1,-0.25525212062296554,5.916596908013944,74.30999755859375,1.2699406029572144,74.37000274658203,1.3316604877450393,73.76000213623047,-0.25525212062296554
5471,2022-03-30,73.01000213623047,75.51000213623047,72.26000213623047,74.83000183105469,8727600.0,-0.04136031216403513,1.0440249610732975,-7.583158497043677,62.80527953915452,62.02005511672878,-1.2073853916814556,-5.8103492013955815,-3.325164576432215,3.3149582614956756,21.595731758831104,3.9000015258789062,3.414446983784444,4.6350013732910185,-4.796214794622799,14.066217541204836,-0.08060671066589009,9.350609457247927,-5.242685010353199,51.42474120082825,-20.49784788119267,4.715608083956909,3,-0.69000244140625,-5.295003890991211,-0.6250028610229492,5.189996719360352,-15.260002136230469,2,-0.16367621439925117,3.1636588106368517,76.16000366210938,5.916596908013944,74.30999755859375,1.2699406029572144,74.37000274658203,-0.16367621439925117
5472,2022-03-31,71.70999908447266,73.80000305175781,71.5999984741211,73.30999755859375,8046700.0,-0.017805821308320424,-1.4175878533311534,0.8791201881358703,64.63993693313256,63.17537260439131,0.5064395305627443,-4.213663255248775,-2.2339084093976282,4.659418215318368,20.7680189044771,2.2000045776367188,3.9159615862434833,3.009498214721674,-6.409684793974407,12.428681223417755,-1.7000932896263663,7.719089719069714,-2.707506868913512,2.2044219928476307,-71.76530826994058,4.709591504348039,3,1.0099983215332031,-3.9950008392333984,0.02750110626220703,5.960000991821289,-17.979999542236328,3,-0.1900710839134464,1.0440249610732975,73.01000213623047,3.1636588106368517,76.16000366210938,5.916596908013944,74.30999755859375,-0.1900710839134464
5473,2022-04-01,71.06999969482422,72.7300033569336,69.41999816894531,72.0,8033300.0,-0.008924827748143405,1.7698706837385838,0.5812507450587703,69.86048913806088,64.40049857716114,1.2356174297434137,-3.1308944759801136,-1.7147816037199277,5.322401737255035,19.679122555426574,3.3100051879882812,4.201503410127671,1.9864988327026367,-7.145470855679363,11.118468521084637,-2.5794860114883704,6.552483676893644,5.519996643066406,23.012579459579097,-55.98374352237461,4.565984844191,4,1.6499977111816406,-3.355001449584961,-2.0475006103515625,5.549999237060547,-15.939998626708991,4,-0.1547769811064329,-1.4175878533311534,71.70999908447266,1.0440249610732975,73.01000213623047,3.1636588106368517,76.16000366210938,-0.1547769811064329
5474,2022-04-04,72.95999908447266,73.0,70.7300033569336,71.55999755859375,9622300.0,0.026593490892980576,2.0675560733451213,-1.505377490832424,65.21185620151417,65.41603710267009,-0.33710551609152617,-4.31348268601522,-3.6658863487687654,3.467568063535168,18.28217131709668,2.2699966430664062,4.555492529767378,3.2869981765747127,-5.192942759960346,11.766939113109778,-0.9529722916928165,7.526968644842242,3.4865972900390574,49.372410314688665,-28.008342909262865,4.239970468267533,4,-0.24000167846679688,-5.245000839233398,-4.252498626708984,3.4099998474121094,-20.419998168945312,0,-0.17201205310502032,1.7698706837385838,71.06999969482422,-1.4175878533311534,71.70999908447266,1.0440249610732975,73.01000213623047,-0.17201205310502032
5475,2022-04-05,68.30999755859375,72.31999969482422,68.19999694824219,72.29000091552734,11140000.0,-0.0637335743452404,1.0396048578836745,-2.842856442199225,48.805720828663645,64.6025463177952,4.281908508927302,0.6701612262333754,0.8825461978014175,8.157508085083833,17.493883881274858,4.760002136230469,4.524062882576061,-1.5530031204223604,-9.710000315821517,6.603994074976804,-5.631501718121939,2.525495477277218,7.996066851806631,1.5047952432689689,-70.5283647524924,4.078498597699581,4,4.084999084472656,-0.5949993133544922,0.2825031280517578,8.060001373291016,-15.919998168945312,1,-0.07905135271816877,2.0675560733451213,72.95999908447266,1.7698706837385838,71.06999969482422,-1.4175878533311534,71.70999908447266,-0.07905135271816877
5476,2022-04-06,66.5,67.73000335693361,64.94000244140625,66.76999664306639,14416500.0,-0.026496817790707783,1.5479343248016688,0.06783829531098984,44.49488689274451,62.277007144832595,6.380355755408985,2.61003864575153,2.731294565124074,9.95820508969743,16.88910366570812,3.3699951171875,4.316960643284503,-3.3605005264282255,-11.521802805004484,4.8008017521480255,-7.4411516657163475,0.7201506128598965,9.481821711914051,17.60719470799054,-48.8659841331808,4.0806511392881255,4,4.2649993896484375,1.2149982452392578,1.7350006103515625,9.869998931884766,-8.930000305175781,2,-0.12345863284921288,1.0396048578836745,68.30999755859375,2.0675560733451213,72.95999908447266,1.7698706837385838,71.06999969482422,-0.12345863284921288
5477,2022-04-07,65.66000366210939,67.18000030517578,63.52999877929688,65.80000305175781,11019100.0,-0.01263152387805433,1.5172477295926372,0.51852270479525,38.816574351516685,58.736993723463485,6.649837726177211,3.670515601139897,3.5804473428560613,10.7829638030599,16.225261079652416,3.650001525878899,4.152036924177509,-4.220997047424305,-12.33546254973244,3.8934684548838234,-8.278229798578366,-0.16376429627024436,9.659308893574192,22.49212891499882,-38.51117138063533,4.057232751154064,4,4.399993896484361,2.0549945831298686,2.1174964904785014,10.709995269775376,-10.430004119873061,3,-0.12046913221045152,1.5479343248016688,66.5,1.0396048578836745,68.30999755859375,2.0675560733451213,72.95999908447266,-0.12046913221045152
5478,2022-04-08,63.1500015258789,65.73999786376953,62.9900016784668,65.61000061035156,10191000.0,-0.03822726159363499,1.0220607828562613,17.571498637604016,36.123355297246626,55.29415249396034,8.270657204656125,6.51950160771154,6.159927439942017,13.271919765536559,15.300477378388083,2.7499961853027344,4.098231708925283,-6.733999252319343,-14.83793066707289,1.3699321624342033,-10.785964959696123,-2.6820335449425627,11.22616592769375,1.5984003420651478,-53.40772263756885,4.051965707376774,4,6.639997482299812,4.564996719360359,4.234998703002937,13.219997406005866,-4.870002746582017,4,-0.14916867388803234,1.5172477295926372,65.66000366210939,1.5479343248016688,66.5,1.0396048578836745,68.30999755859375,-0.14916867388803234
5479,2022-04-11,60.72999954223633,62.36999893188477,60.47000122070313,61.81000137329102,12152000.0,-0.03832148733441998,-1.374999403953005,0.4390252979651855,31.631606947615495,51.37663401440545,9.567927787495933,9.462452619177668,8.576618997991588,15.6422192588213,13.817727418220011,2.680000305175767,3.1762947424399783,-9.178001213073728,-17.163782570053144,-1.1922198560943045,-13.170891891563443,-5.1851105345840125,12.507551333825731,2.1940789452504976,-47.44400445073697,3.992890678489711,4,7.260002136230469,6.98499870300293,6.655000686645508,15.639999389648438,-5.720001220703125,0,-0.09221140319993626,1.0220607828562613,63.1500015258789,1.5172477295926372,65.66000366210939,1.5479343248016688,66.5,-0.09221140319993626
5480,2022-04-12,60.13000106811523,63.34000015258789,59.75,62.81000137329102,10070200.0,-0.009879770766403784,-1.0872079097248097,2.481477556902468,33.77532750530297,48.15108378842194,8.554546054004227,10.137204087016734,9.002498059812048,16.191395782872128,12.993534514969108,3.5900001525878906,1.9288753467163815,-9.495499801635752,-18.43851350889438,-0.552486094377123,-13.967006655265074,-5.0239929480064305,11.57544384930376,4.761916143619848,-44.8905541620749,4.471506853629315,4,6.645000457763679,7.5849971771240305,7.254999160766609,16.23999786376954,-5.850002288818345,1,-0.1262265095254187,-1.374999403953005,60.72999954223633,1.0220607828562613,63.1500015258789,1.5172477295926372,65.66000366210939,-0.1262265095254187
5481,2022-04-13,63.29999923706055,63.75,60.09000015258789,60.77999877929688,9497400.0,0.05271907720996616,1.1403495465309141,-0.9402985711967539,29.49019959833501,44.24555741788888,4.316233909866014,6.8780080576751885,5.658743597856812,12.96438266540818,13.05513810949962,3.6599998474121094,0.8778307859449654,-6.045001411437994,-15.423807580192786,3.3338047573167984,-10.734404495815397,-1.3555983270605907,6.731683391919788,47.7792609858656,4.1009939008952045,4.689403084377398,4,3.075000762939453,4.414999008178711,4.000001907348633,12.985000610351562,-9.229999542236328,2,-0.17235387012492376,-1.0872079097248097,60.13000106811523,-1.374999403953005,60.72999954223633,1.0220607828562613,63.1500015258789,-0.17235387012492376
5482,2022-04-14,60.97000122070313,63.61999893188477,60.86999893188477,63.61000061035156,7542200.0,-0.036808815867935385,1.0676722567839936,-1.0476186151137674,25.385750975186,39.30391984423612,5.54574447056563,9.004971649862703,7.73081299524231,15.232339351329607,13.150313252242896,2.75,-0.46303677225813544,-7.952999305725093,-18.05140181024705,2.1454031987968634,-13.002200557986065,-2.903798053464115,7.6222458402199535,20.367306440663405,-16.50668937026296,5.049201252260977,4,5.404998779296868,6.744997024536126,6.329999923706048,15.314998626708977,-6.11000061035157,3,-0.055765154302217734,1.1403495465309141,63.29999923706055,-1.0872079097248097,60.13000106811523,-1.374999403953005,60.72999954223633,-0.055765154302217734
5483,2022-04-18,61.72999954223633,62.47000122070313,60.1500015258789,60.61000061035156,5830700.0,0.012465119014547943,-1.2745127371800726,-0.4242421177354576,27.471351857840787,35.11053047271686,3.711882546799089,7.893598070239776,6.8920961898169395,14.443309108082815,13.919485882785077,2.319999694824233,-1.5453336420170274,-6.713000869750971,-17.23347552495933,3.8074737854573826,-11.973238197355144,-1.4527635421467906,5.624332930157522,49.4999885559082,18.649809078689216,5.260237327604178,4,4.305000305175781,5.98499870300293,5.570001602172852,14.555000305175781,-9.329998016357429,0,-0.10529726305202114,1.0676722567839936,60.97000122070313,1.1403495465309141,63.29999923706055,-1.0872079097248097,60.13000106811523,-0.10529726305202114
5484,2022-04-19,63.77000045776367,63.91999816894531,60.52000045776367,60.959999084472656,8055100.0,0.03304715585056095,1.1864959577659835,2.5089321902854556,27.961571297188556,32.794513858108516,0.25835842486524996,5.593809069790069,4.715831070189068,12.378339459452107,14.541220237538703,3.3999977111816406,-2.6255281879151653,-4.326000022888181,-14.98849015029397,6.336490104517601,-9.657245086591075,1.0052450408147138,2.5197254684950394,96.40293100609254,70.55679355480613,5.331245063702892,4,-0.029998779296867895,3.944997787475586,3.397500991821289,12.514999389648438,-9.810001373291016,1,-0.08609066393378717,-1.2745127371800726,61.72999954223633,1.0676722567839936,60.97000122070313,1.1403495465309141,63.29999923706055,-0.08609066393378717
5485,2022-04-20,62.93999862670898,65.12999725341797,62.47999954223633,64.5,6847500.0,-0.013015553161308535,-1.1370953228418885,-0.5551603597488571,30.476920043551743,31.23696198597598,0.27549011851633054,6.070315426574645,5.381962668376865,13.168073684300033,15.349071857012555,2.6499977111816406,-3.9050684931541184,-4.734001922607426,-15.51663265452509,6.048628809310237,-10.125317288566258,0.6573134433514056,2.434165669873515,56.54762130025228,32.53510251900265,5.391315365958833,4,0.5250015258789134,5.229999542236335,3.252502441406257,12.370000839233406,-5.94999694824218,2,-0.12599301681285113,1.1864959577659835,63.77000045776367,-1.2745127371800726,61.72999954223633,1.0676722567839936,60.97000122070313,-0.12599301681285113
5486,2022-04-21,59.95000076293945,65.16999816894531,59.5,64.12000274658203,8136800.0,-0.047505527947385384,-1.2366841199604837,2.6730758414945655,28.60261684422551,30.102077818499183,2.5017469313463465,8.803639196755682,8.01103465279786,16.129867057424093,16.085586842745602,5.6699981689453125,-5.283714116483651,-7.27449970245361,-18.572154340563102,4.023154935655882,-12.923327021508356,-1.6256723833988644,-0.20000076293945312,7.936523955230107,-18.05653564393327,5.648827319054745,4,2.6699981689453125,8.09499740600586,6.242500305175781,15.35999870300293,0.8699989318847656,3,-0.09457884756438095,-1.1370953228418885,62.93999862670898,1.1864959577659835,63.77000045776367,-1.2745127371800726,61.72999954223633,-0.09457884756438095
5487,2022-04-22,58.43999862670898,60.52000045776367,58.31999969482422,59.79999923706055,8638100.0,-0.02518769169330759,-1.7500035762820971,0.3261390799540058,27.724861644873542,29.1689118571244,3.2183292207956598,9.599213758544558,9.095148089864814,17.55421733555375,17.44557461776456,2.200000762939453,-5.968641273503593,-8.01850166320802,-19.52589349004075,3.488890163624717,-13.772197576624386,-2.2648057497916554,6.729999542236335,1.7518096148211957,-23.60130572277147,5.753695913416368,4,3.3050003051757884,9.014999389648445,7.870002746582038,16.870000839233406,0.7100028991699219,4,-0.07477753310362889,-1.2366841199604837,59.95000076293945,-1.1370953228418885,62.93999862670898,1.1864959577659835,63.77000045776367,-0.07477753310362889
5488,2022-04-25,60.68999862670898,60.7599983215332,58.1500015258789,58.4900016784668,10497800.0,0.03850102759878715,1.2307699831761867,-1.617644088904832,28.631134658038448,28.835526047171392,0.6511570372567874,6.6107293276850285,6.562351626372539,15.292253061325688,19.1108352873119,2.609996795654304,-6.382292136385459,-5.084501457214365,-16.232519277699872,6.063516363271141,-10.658510367457119,0.48950745302838783,4.479999542236335,36.18231218584428,13.294624989424484,5.574008910242752,4,0.9700012207031321,6.680000305175788,5.647502899169929,14.620000839233406,-2.6499977111816335,0,-0.09606192368229349,-1.7500035762820971,58.43999862670898,-1.2366841199604837,59.95000076293945,-1.1370953228418885,62.93999862670898,-0.09606192368229349
5489,2022-04-26,57.95000076293945,60.43000030517578,57.849998474121094,59.9000015258789,10787300.0,-0.04514743657554943,-1.3999957417438624,-0.8863652126870067,30.671641716688328,28.490672070658654,3.302650671692838,8.497927533192865,9.17047515085605,18.007745025492852,20.621226065866015,2.8400001525878835,-6.67661087175199,-7.006499481201175,-17.91576670560721,3.902767743204862,-12.461133093404186,-1.5518658689981564,6.939197540283203,1.3661515435453966,-23.225563070107725,5.454633612203018,4,3.55999755859375,9.269996643066406,8.959999084472656,17.35999870300293,3.479999542236328,1,-0.09577220300245315,1.2307699831761867,60.68999862670898,-1.7500035762820971,58.43999862670898,-1.2366841199604837,59.95000076293945,-0.09577220300245315
5490,2022-04-27,56.72000122070313,59.58000183105469,56.56999969482422,57.11000061035156,9750000.0,-0.021225185954146464,-7.724613003095976,0.19999960874914857,31.350112185880278,28.69732902483035,4.467923198961444,8.639825204192029,10.259325720657067,19.20456009092583,22.533503988953452,3.0100021362304688,-6.732647309192004,-7.264498901367183,-17.40802960199941,2.879031799265036,-12.336264251683296,-2.19273355105107,7.746845092773434,1.7442040987599507,-22.750701958983488,5.07176535031611,4,4.1499977111816335,9.85999679565429,9.352497100830071,17.545000076293938,2.239997863769524,2,-0.0486601212417298,-1.3999957417438624,57.95000076293945,1.2307699831761867,60.68999862670898,-1.7500035762820971,58.43999862670898,-0.0486601212417298
5491,2022-04-28,61.06000137329102,61.88000106811523,57.15999984741211,58.34000015258789,11584600.0,0.07651622107165545,1.1651378715392164,-6.97437301928885,42.261099107820264,30.572367706234157,-0.24947007865340254,3.5401640354224284,5.618730196117745,14.65572810636501,24.060532546171743,5.159999847412095,-6.315614770132896,-2.326998710632317,-11.602729943171774,6.948732521907132,-6.964864326902038,2.310866905637411,2.775097210693353,84.5574485357244,57.338548089743924,4.637865616269726,4,-0.1900024414062571,5.519996643066399,5.134998321533196,12.069997787475579,-1.3199996948242259,3,-0.06665574194704382,-7.724613003095976,56.72000122070313,-1.3999957417438624,57.95000076293945,1.2307699831761867,60.68999862670898,-0.06665574194704382
5492,2022-04-29,58.08000183105469,62.72999954223633,58.0099983215332,59.75,9138100.0,-0.04880444604018386,-4.215456013083742,-0.6139696395112686,41.603178923358065,32.142570713513855,2.5451180774559816,5.741027563162817,8.324041372799798,17.37806754566776,25.399936106447697,4.720001220703125,-6.024648565457461,-4.625498390197755,-13.310503360694241,4.059506580298731,-8.968000875445995,-0.2829959049495159,5.173888841796874,24.513022299259294,-5.70104709600832,4.342502485248242,4,2.789997100830078,8.499996185302734,8.114997863769531,15.049997329711914,2.9399986267089844,4,0.047176270271818144,1.1651378715392164,61.06000137329102,-7.724613003095976,56.72000122070313,-1.3999957417438624,57.95000076293945,0.047176270271818144
5493,2022-05-02,60.06999969482422,60.09000015258789,57.38000106811523,58.11000061035156,8337300.0,0.034263047538430014,1.7099990844726634,-1.1736534332313033,48.89112894180701,34.46807711847146,0.3295410901308742,3.0405753813149516,6.223498006895994,15.042285209738694,26.350086519200065,2.7099990844726634,-5.8214802305769595,-2.08550052642822,-9.888607066164738,5.717606013308298,-5.987053796296479,1.8160527434400393,2.6599998474121094,56.818183225611484,22.107198028085058,3.90155326986826,5,0.7999992370605469,6.509998321533203,6.280000686645508,13.059999465942383,-0.720001220703125,0,-0.015315434886286283,-4.215456013083742,58.08000183105469,1.1651378715392164,61.06000137329102,-7.724613003095976,56.72000122070313,-0.015315434886286283
5494,2022-05-03,60.40999984741211,60.72000122070313,59.06000137329102,60.11999893188477,6329400.0,0.005660065828453575,2.648336631007019,0.1479597198920949,50.474574324934196,36.69003870529174,-0.6003286534969874,1.8046799120804593,5.7813941547417755,14.358479989245964,27.348182212069737,1.6599998474121094,-5.249440156731453,-1.1180004119873033,-7.0590209208509975,4.823020096876391,-4.088510666419154,1.8525098424445474,2.3199996948242188,62.33766635888994,22.853588715234302,2.9705102544318476,5,0.45999908447265625,6.1699981689453125,6.96250057220459,12.719999313354492,-3.9300003051757812,1,-0.039231897663815185,1.7099990844726634,60.06999969482422,-4.215456013083742,58.08000183105469,1.1651378715392164,61.06000137329102,-0.039231897663815185
5495,2022-05-04,62.90999984741211,63.11000061035156,57.77999877929688,60.7599983215332,11676300.0,0.041383876946112785,3.180388590029734,7.413774959880216,49.323622150388815,38.99237262819877,-3.4699318931585523,-1.181176674897614,3.2268677663243466,11.545840563927413,27.53120157825285,5.33000183105468,-4.7057201623476885,1.6519994735717773,-3.418267393544866,6.722266340688421,-0.8831339599865444,4.187132907130099,-6.340000152587891,96.63864307068344,55.799509312719636,2.5351334335583213,5,-3.0699996948242188,3.6699981689453125,5.4900007247924805,10.219999313354492,-9.84000015258789,2,-0.023525664374917543,2.648336631007019,60.40999984741211,1.7099990844726634,60.06999969482422,-4.215456013083742,58.08000183105469,-0.023525664374917543
5496,2022-05-05,58.290000915527344,61.9900016784668,57.33000183105469,61.90999984741211,11948900.0,-0.07343822831172386,1.4656066928716678,-1.6837192384805095,45.69408623766841,40.9889531385093,0.9944055120002417,2.94310769141817,7.7981385056696695,15.839287879212321,27.12144606830787,5.579998016357422,-4.437960961665759,-2.557499504089357,-7.147451583841345,2.0324525756626315,-4.852475543965355,-0.26252346421335915,-1.5892012023925801,16.608984207941962,-25.711803964135964,2.294976039875995,5,1.5499992370605469,7.75,11.442498207092285,14.454999923706055,-9.479999542236321,3,0.011494221280185846,3.180388590029734,62.90999984741211,2.648336631007019,60.40999984741211,1.7099990844726634,60.06999969482422,0.011494221280185846
5497,2022-05-06,57.75,60.5099983215332,55.61000061035156,58.02999877929688,11582300.0,-0.009264040264983064,-1.1491229537819063,0.07734775190972218,43.55987081384782,42.647701600265904,1.5938471831646055,3.014691440492115,8.18638503605088,16.085082058919923,26.60119169127293,4.899997711181641,-4.284647534838022,-2.702000236511232,-6.8916440837608945,1.4876436107384308,-4.79682216013606,-0.6071783128864041,5.3600006103515625,28.533325195312496,-12.347310061516065,2.0948219236248304,5,1.6100006103515625,6.9550018310546875,12.267498970031738,13.23499870300293,-9.229999542236328,4,0.03445890352323455,1.4656066928716678,58.290000915527344,3.180388590029734,62.90999984741211,2.648336631007019,60.40999984741211,0.03445890352323455
5498,2022-05-09,53.72999954223633,57.68999862670898,53.540000915527344,56.70000076293945,12399900.0,-0.06961039753703324,-1.4776117023578215,10.607193460490194,34.73235742973844,43.098892235049256,5.05425551955949,6.632854246981061,11.973841130704116,19.805270049671748,26.13933070409662,4.209999084472656,-3.9119623602475073,-6.251000595092776,-11.21076628247198,-1.291234907713573,-8.730883438782378,-3.7711177514031746,9.230001068115236,1.9853566642404608,-30.55547877620955,2.479882843689603,5,4.595001220703125,9.540000915527344,16.48749828338623,16.46000099182129,-4.529998779296875,0,0.13567841015514603,-1.1491229537819063,57.75,1.4656066928716678,58.290000915527344,3.180388590029734,62.90999984741211,0.13567841015514603
5499,2022-05-10,55.13000106811523,56.54999923706055,52.81000137329102,55.41999816894531,11114200.0,0.026056235581732645,1.9333325354879094,0.09764208135962672,38.32586207604397,43.87397555617855,3.589661141158153,5.0507589025229365,10.366308688581206,18.061374394674353,25.279837186383457,3.739997863769524,-3.331432183752092,-4.57099914550782,-9.965923703110143,0.8239254120945034,-7.268461424308981,-1.873536866706658,7.453199554443366,22.524270550201482,-6.691536789742482,2.6974622788011624,5,2.829999923706062,7.7749996185302805,15.087496757507331,13.954999923706062,-10.090000152587884,1,0.07654629646736089,-1.4776117023578215,53.72999954223633,-1.1491229537819063,57.75,1.4656066928716678,58.290000915527344,0.07654629646736089
5500,2022-05-11,52.540000915527344,55.68999862670898,52.33000183105469,54.43999862670898,9426400.0,-0.04697986762938455,-1.8965541054930033,6.551781744517777,38.78971252879346,43.48826593628668,6.173592661199329,7.4235915655442,12.823367389667453,20.36525148570881,24.746710781992352,3.3599967956542898,-3.0032037072789564,-6.781499290466307,-13.046947000161694,-0.5160515807709132,-9.914223145314004,-3.64877543561861,9.456807752075193,2.173903600308177,-28.505326045030852,3.1327238548476957,5,5.180000305175781,9.78499984741211,17.677496910095215,16.204999923706055,-6.5,2,0.07499045599644405,1.9333325354879094,55.13000106811523,-1.4776117023578215,53.72999954223633,-1.1491229537819063,57.75,0.07499045599644405
5501,2022-05-12,52.38999938964844,53.65999984741211,50.40999984741211,51.38000106811523,12005800.0,-0.0028549966361834933,-1.2033892606601364,-0.5315787043264799,40.45440280965887,43.36062414587567,5.547834421167792,7.077186208526982,12.748256283723308,20.218327336226793,24.48211320466552,3.25,-2.597129576875929,-6.386000823974612,-13.078196757450826,0.30619510950160844,-9.732098790712726,-3.0399028572364983,8.833464731030269,19.60395882543565,-14.125732250598649,3.3460979667381103,5,4.370000839233398,6.680002212524421,17.664998054504395,16.125001907348633,-5.360000610351555,3,0.012979582231301467,-1.8965541054930033,52.540000915527344,1.9333325354879094,55.13000106811523,-1.4776117023578215,53.72999954223633,0.012979582231301467
5502,2022-05-13,57.56999969482422,58.02999877929688,53.43000030517578,53.83000183105469,13265900.0,0.09887383786072879,-1.0264306372223664,3.7029743357316605,45.49393554571825,42.98315821297691,0.32171406930967095,1.7174611765333623,7.47832177249694,14.766272965586253,23.650512813530494,5.639999389648445,-1.9914799292545098,-1.0360004425048857,-7.665977925528395,5.593977040518624,-4.35098918401664,2.278988299006869,2.5721179985278297,93.96326576178555,58.04281222573726,3.3149887415117565,5,-0.8099994659423828,1.2250003814697266,11.669999122619629,10.945001602172852,-11.180000305175781,4,-0.15216255633089326,-1.2033892606601364,52.38999938964844,-1.8965541054930033,52.540000915527344,1.9333325354879094,55.13000106811523,-0.15216255633089326
5503,2022-05-16,55.22999954223633,57.349998474121094,55.0,57.1500015258789,9417900.0,-0.04064617274608506,1.0258643510974674,-0.5133698075718705,46.02571431374245,42.4888404339556,2.1265939702953887,3.7371343032778697,9.757048249614485,16.783840014628623,22.630732389059673,2.5699996948242188,-2.087420252140973,-3.0510005950927734,-9.673440350744116,3.571439160558562,-6.362220472918445,0.26021928273289774,3.938906366521728,63.2545980374831,22.014669202768523,3.3112198778256685,5,1.5300006866455078,2.844999313354492,13.657498359680176,13.285001754760742,-8.970001220703125,0,-0.12149192721505064,-1.0264306372223664,57.56999969482422,-1.2033892606601364,52.38999938964844,-1.8965541054930033,52.540000915527344,-0.12149192721505064
5504,2022-05-17,58.27999877929688,59.0099983215332,56.68999862670898,57.18000030517578,8401100.0,0.05522359700054147,-1.2307669735538924,-0.5729152800322718,52.16425848913012,42.80446669381575,-1.4050791137952174,0.26851639732830535,6.75216626161329,13.39409527439657,21.910329369707117,3.779998779296875,-1.8698299228458524,0.27349872589112323,-5.825392201246991,6.372389653029238,-2.775946737677934,3.3229441894601806,-7.869998931884773,91.51163172373788,43.40546441928187,3.049445463569059,5,-2.079998016357429,-0.48999977111817117,10.472499847412102,10.235002517700188,-10.05999755859375,1,-0.15579955742179885,1.0258643510974674,55.22999954223633,-1.0264306372223664,57.56999969482422,-1.2033892606601364,52.38999938964844,-0.15579955742179885
5505,2022-05-18,55.0099983215332,59.099998474121094,54.68999862670898,57.36999893188477,10843400.0,-0.05610845103389572,-1.9399998982747304,-2.1454580764188886,41.349724277138336,42.32175980931241,0.7000793235977341,3.071433998577561,9.922541712991631,16.311626142867084,21.773448769906313,4.4099998474121165,-2.167364386100253,-2.600001716613768,-8.370682681350502,3.1706792481229655,-5.485342198982131,0.28533876575459516,-4.427998504638673,52.93439817105211,9.049154432434563,2.885340482368365,5,0.4500007629394531,2.780000686645508,12.842501640319824,13.505002975463867,-7.359996795654304,2,-0.1812397329614749,-1.2307669735538924,58.27999877929688,1.0258643510974674,55.22999954223633,-1.0264306372223664,57.56999969482422,-0.1812397329614749
5506,2022-05-19,54.27999877929688,56.33000183105469,53.540000915527344,54.290000915527344,9730100.0,-0.013270306571715906,-2.7449730410605384,0.004238192221895919,44.19314958742512,42.39212411748767,0.8956258070621388,3.5361727121118633,10.476614150008622,16.631355711552963,21.0821210178601,2.7900009155273438,-2.6083152692491396,-3.0465011596679616,-8.889796249397413,2.79679393006149,-5.9681487045326875,-0.12485361480323576,-3.3572790161132886,14.991159587609015,-30.049729267387963,2.921647544864726,5,0.47500038146971946,3.510000228881829,12.9650011062622,14.235002517700188,-8.959999084472663,3,-0.1518054172637967,-1.9399998982747304,55.0099983215332,-1.2307669735538924,58.27999877929688,1.0258643510974674,55.22999954223633,-0.1518054172637967
5507,2022-05-20,54.06999969482422,55.90999984741211,51.04999923706055,55.86000061035156,13790100.0,-0.0038688115179685845,4.142859449553136,178.96186117480295,40.30381459832992,43.011174913997834,0.5908555156474762,3.5858442634655745,10.54652808156004,16.4707259007655,20.32417120270005,4.8600006103515625,-3.2636998265620605,-3.0380002975463896,-9.03088262193075,2.9548820268379714,-6.034441459738574,-0.04155913535420552,5.029998779296875,37.51553719235412,-5.786278592256295,2.9964411621921805,5,0.6849994659423828,3.719999313354492,12.97499942779541,14.445001602172852,-9.75,4,-0.13020160819792337,-2.7449730410605384,54.27999877929688,-1.9399998982747304,55.0099983215332,-1.2307669735538924,58.27999877929688,-0.13020160819792337
5508,2022-05-23,54.86000061035156,54.959999084472656,52.56999969482422,52.56999969482422,7554400.0,0.014610706861220235,-1.087334876980227,-1.2793294660705228,41.15960708743701,43.326035470819285,-0.02458324062862971,2.4629571104877357,9.692367545035452,15.3021452284908,19.615189392967864,2.3899993896484375,-3.4664029736220243,-1.9564994812011705,-7.780549009126979,3.867550046724638,-4.868524245164075,0.9555252827617338,4.0789978790283214,47.32921409172997,6.169469553919811,2.912024763962904,5,-0.10500144958496094,2.9299983978271484,12.184998512268066,13.655000686645508,-11.33000183105468,0,-0.15439302089808793,4.142859449553136,54.06999969482422,-2.7449730410605384,54.27999877929688,-1.9399998982747304,55.0099983215332,-0.15439302089808793
5509,2022-05-24,52.4000015258789,53.58000183105469,51.56000137329102,53.349998474121094,10004900.0,-0.04484139732234138,1.8652414345388726,-0.4148456630740815,33.23764345420507,42.70913890697612,2.243353445831417,4.728265867989258,12.149854472663797,17.382980204317057,18.886194293428222,3.2999992370605398,-3.6388163392794866,-4.138998603820809,-10.257106111775343,1.9791089041337244,-7.198052357798076,-1.0799448498435424,6.381216978454596,16.770216357328565,-16.65420864287941,3.059053753977268,5,2.3549976348877024,5.389997482299812,14.474997520446784,16.11499977111817,-9.850002288818352,1,-0.11717563025858535,-1.087334876980227,54.86000061035156,4.142859449553136,54.06999969482422,-2.7449730410605384,54.27999877929688,-0.11717563025858535
5510,2022-05-25,53.959999084472656,54.47999954223633,51.65999984741211,51.81999969482422,10589800.0,0.029770944907765218,-1.2926835319767893,-2.252638172794278,42.347116134807,42.91944038754814,1.01243353586473,3.110363982694082,10.42714460559533,15.448242213514291,17.73130775631482,2.8199996948242188,-3.1008101313390455,-2.4410009384155273,-8.665502472995811,3.7835005961647568,-5.553251705705669,0.6712498288746147,4.666595034515382,55.11360639712858,18.754049351934363,3.112250767290141,5,1.114999771118164,3.8299999237060547,11.767500877380371,14.555002212524414,-10.979999542236328,2,-0.10637505487692356,1.8652414345388726,52.4000015258789,-1.087334876980227,54.86000061035156,4.142859449553136,54.06999969482422,-0.10637505487692356
5511,2022-05-26,56.9900016784668,57.22999954223633,53.1500015258789,53.25,16074500.0,0.05615275473320103,-1.0710657047946075,1.7476648341854015,48.765434929363046,43.282940319064224,-1.4487948314157535,-0.2531666675561155,7.165378972223721,12.026337758193947,17.072517892413625,4.079998016357429,-2.7105514993474884,0.7925016403198271,-5.044735925928315,6.629739206567969,-2.1261171428042402,3.7111204234438944,1.4850605428826924,96.1165396129749,56.339412025710814,2.9186187831240704,5,-1.9150028228759766,0.7999973297119141,8.827497482299805,11.524999618530273,-13.170001983642578,3,-0.16388839932455979,-1.2926835319767893,53.959999084472656,1.8652414345388726,52.4000015258789,-1.087334876980227,54.86000061035156,-0.16388839932455979
5512,2022-05-27,60.81999969482422,61.4000015258789,58.52999877929688,60.0,22143000.0,0.06720473598098797,1.8989877583104453,0.21925115690332397,61.58875468653451,45.01216702715223,-5.3297822861625335,-4.076363148128422,3.1272254157024193,7.8396556056963504,16.573797387855056,4.409999847412102,-2.0204450064933184,4.485499763488768,-1.6583321812368297,10.629331708214366,1.4135837911259657,7.557415735851571,-9.770000457763672,94.10567254003404,47.50135753839575,3.0719159723628,5,-4.594999313354492,-4.059999465942383,4.51249885559082,7.695001602172852,-14.220001220703125,4,-0.2548503794438369,-1.0710657047946075,56.9900016784668,-1.2926835319767893,53.959999084472656,1.8652414345388726,52.4000015258789,-0.2548503794438369
5513,2022-05-31,59.1500015258789,61.0,58.47000122070313,60.58000183105469,14203200.0,-0.027458043033950164,1.2290771107742609,-1.7439034602108405,56.51328722485441,45.49539244223271,-3.4031311219823692,-2.612781549338038,4.503474054056568,9.207497934891187,15.8863619515444,2.529998779296868,-1.3861195844368552,2.8615015029907127,-3.177450270780774,8.9004532767622,-0.1579743838950307,5.880977389876456,-7.893002243041984,77.13414669604187,26.348537781552764,3.019475886885745,5,-2.9250011444091726,-2.390001296997063,5.449996948242195,9.104999542236335,-12.159999847412102,1,-0.2507185367453687,1.8989877583104453,60.81999969482422,-1.0710657047946075,56.9900016784668,-1.2926835319767893,53.959999084472656,-0.2507185367453687
5514,2022-06-01,58.040000915527344,60.15999984741211,56.63000106811523,59.34000015258789,9731600.0,-0.01876585936968933,1.4013608354969473,0.9090901815582056,59.360109792658584,47.496546388401626,-2.6046624385303616,-1.7807384685990897,5.3207579503904014,9.98330694397822,15.292693594380175,3.529998779296882,-1.3219453888049415,1.8700008392333984,-3.9161460984229564,7.656147776889753,-1.023072629594779,4.763074308061576,-6.580141587829587,65.50307976044964,8.21446458676705,2.8930734688281765,6,-1.8150005340576172,-1.2800006866455078,6.474998474121094,10.130001068115234,-12.84000015258789,2,-0.2500000328626567,1.2290771107742609,59.1500015258789,1.8989877583104453,60.81999969482422,-1.0710657047946075,56.9900016784668,-0.2500000328626567
5515,2022-06-02,61.43000030517578,61.5,57.16999816894531,57.16999816894531,10128900.0,0.0584079830491786,-1.0328636900103336,-3.276926643328531,63.85653321383263,49.68136679133579,-5.574425040114477,-5.573033068637713,1.6497994031667602,6.314076325668282,15.569657168428991,4.3300018310546875,-1.0123820211959185,5.334000205993654,-0.11737515664118803,10.785375568628496,2.6083125246762364,8.059687887311071,-9.771338133514405,99.1616801483118,35.573390156873984,2.7256876813174205,6,-5.155000686645508,-4.670000076293945,2.93499755859375,6.590000152587891,-15.9000015258789,3,-0.30734170558883267,1.4013608354969473,58.040000915527344,1.2290771107742609,59.1500015258789,1.8989877583104453,60.81999969482422,-0.30734170558883267
5516,2022-06-03,58.959999084472656,61.06000137329102,58.790000915527344,59.90999984741211,7900300.0,-0.04020838691897277,-2.5193884642112687,-0.22300476210091214,52.323636867300294,51.01690259899917,-2.6493608533111868,-3.2151036697037085,3.883007427344154,8.502019028739142,15.732160029017827,2.6399993896484375,-1.2494706946688794,2.8304990768432603,-2.685496784265979,8.3464949379525,0.07250114628864424,5.588497007397876,-6.907683399677737,47.84391226664356,-11.410482134758539,2.757997930554618,6,-2.4299983978271484,-2.1999988555908203,4.7649993896484375,7.619998931884766,-12.819999694824219,4,-0.271031204042958,-1.0328636900103336,61.43000030517578,1.4013608354969473,58.040000915527344,1.2290771107742609,59.1500015258789,-0.271031204042958
5517,2022-06-06,59.7400016784668,61.18000030517578,59.36999893188477,60.61000061035156,5894900.0,0.013229352206681977,-1.2484427311261965,0.9157876138886992,57.95414881652879,52.88296279112048,-2.839048116590071,-4.045806849152484,2.715006402501146,7.377442074282584,15.436369377255426,2.220001220703125,-0.742676933149589,3.5110015869140625,-2.1965408996329145,9.21854407346104,0.6572303436405775,6.3647728301875475,-7.309778621063671,63.860396148956575,4.900829132713277,2.853771243273488,6,-3.210000991821289,-2.980001449584961,3.984996795654297,6.839996337890625,-12.630001068115234,0,-0.2664881408830111,-2.5193884642112687,58.959999084472656,-1.0328636900103336,61.43000030517578,1.4013608354969473,58.040000915527344,-0.2664881408830111
5518,2022-06-07,61.02000045776367,61.2400016784668,58.56999969482422,59.0,7182100.0,0.02142615907823542,1.1707307617755378,-2.321842457194221,55.15425485882388,55.31814183607813,-3.5239395124017676,-5.00843960557475,1.0342180513216306,5.777411514488421,14.508943758847975,2.670001983642578,-0.24813568598349178,4.42650032043457,-1.5345605347433917,10.387561175612532,1.4459698928455893,7.407030748023551,-8.226986322656671,90.14374440426089,33.843513925512966,2.9805304275889806,6,-4.440000534057617,-4.260000228881836,2.704998016357422,5.55999755859375,-12.79999923706054,1,-0.23631599271494108,-1.2484427311261965,59.7400016784668,-2.5193884642112687,58.959999084472656,-1.0328636900103336,61.43000030517578,-0.23631599271494108
5519,2022-06-08,59.349998474121094,61.06999969482422,58.7400016784668,60.209999084472656,6343700.0,-0.027368108343402975,-1.2403889534862396,-0.42574277993167536,58.686950024257996,57.13367893490602,-0.854236552490832,-3.16852799891182,2.2776959238871513,7.214855091806712,13.355518894059568,2.329998016357422,0.4073525870515553,2.5454984664917006,-3.4956534908528027,8.586650423836204,-0.4750775121805475,5.566074445163949,-6.208704904418376,50.346406080959646,-6.116045697682253,3.0205759786722504,6,-2.0249977111816406,-2.589998245239258,4.375,7.229999542236328,-10.729999542236321,2,-0.20825605919844692,1.1707307617755378,61.02000045776367,-1.2484427311261965,59.7400016784668,-2.5193884642112687,58.959999084472656,-0.20825605919844692
5520,2022-06-09,56.47999954223633,59.84000015258789,56.43000030517578,58.81999969482422,8386600.0,-0.048357186279224584,-1.7950834152816233,2.7209284789127235,54.05604876398598,57.72152491653079,2.6941332358452854,0.012416902572539357,4.61938675235514,9.763788662137387,12.247703199040117,3.4099998474121094,0.95185304668302,-0.5215003967285128,-6.22462740976237,5.181626616305344,-3.3730639032454377,2.330063109788412,-3.004357715321717,1.0394848811932307,-58.1626406353669,2.8515635065169276,6,2.4850006103515625,0.2800006866455078,7.244998931884766,10.099998474121094,-4.399997711181641,3,-0.19971669388668423,-1.2403889534862396,59.349998474121094,1.1707307617755378,61.02000045776367,-1.2484427311261965,59.7400016784668,-0.19971669388668423
5521,2022-06-10,53.06999969482422,55.56000137329102,52.91999816894531,55.22000122070313,12026100.0,-0.06037535189535681,-1.1551006299688342,0.918804010974593,48.35092346625138,56.25065478094377,6.134737702191721,3.6638186059133275,7.552110932213537,12.914739578200695,10.9587474146163,3.5600013732910156,1.9579965970098598,-3.9655002593994126,-9.559943198317768,1.6289426795189428,-6.762721728858587,-1.1682787899402385,8.430000305175781,1.8029021947796442,-57.658009111793156,2.797221469459176,6,4.1399993896484375,3.1300010681152344,10.139999389648438,13.509998321533203,0.6100006103515625,4,-0.14207652080055866,-1.7950834152816233,56.47999954223633,-1.2403889534862396,59.349998474121094,1.1707307617755378,61.02000045776367,-0.14207652080055866
5522,2022-06-13,48.81000137329102,51.2599983215332,48.65999984741211,50.81999969482422,14442000.0,-0.08027130857414844,-1.2510795917120383,0.9348822767516481,41.047647593743186,54.532250377486974,9.512277163484399,7.624818879020559,11.317401038958543,16.900741726563147,11.498921147193219,4.409999847412109,2.409019957529644,-7.787498664855953,-14.471348318861622,-1.1036490108502832,-11.129423491858788,-4.445573837853118,12.518398590087884,1.1923807952763825,-57.33270388961627,3.3419248270028366,6,6.269998550415032,6.269998550415032,14.129999160766594,17.7699966430664,5.759998321533196,0,-0.05470194444828713,-1.1551006299688342,53.06999969482422,-1.7950834152816233,56.47999954223633,-1.2403889534862396,59.349998474121094,-0.05470194444828713
5523,2022-06-14,48.52000045776367,49.84000015258789,47.61999893188477,49.5,9614100.0,-0.005941424039501042,1.6747005117669547,0.4875623684545166,43.86464073500847,52.810531593303615,9.091956630434929,7.785516146478244,11.119756341831746,16.961616895556105,12.135993815532839,2.220001220703118,2.411140104195354,-7.741999626159668,-15.327657935260078,-0.15634131705925824,-11.534828780709873,-3.949170471609463,12.30166350097656,6.691460779383683,-54.75595840176404,3.7928291545502066,6,6.039999008178711,6.039999008178711,13.512500762939453,17.579998016357422,3.5,1,-0.029060177949493338,-1.2510795917120383,48.81000137329102,-1.1551006299688342,53.06999969482422,-1.7950834152816233,56.47999954223633,-0.029060177949493338
5524,2022-06-15,49.20000076293945,50.4900016784668,47.68999862670898,48.70000076293945,11363700.0,0.014014845399016762,-1.2222208766522689,-0.5102043199520437,42.257647915374775,50.41065544903053,7.851836855407754,6.735731021638443,9.889028239597458,16.07407781851765,13.26041075244794,2.8000030517578196,1.613227725501865,-6.607999420166017,-14.751485087834212,1.5354862475021775,-10.679742254000118,-2.536256586331916,10.829563294189448,12.929637260410761,-47.281651002142524,4.071742833834098,6,5.229999542236328,5.35999870300293,11.59749984741211,15.864997863769531,1.5099983215332031,2,-0.019918689573974913,1.6747005117669547,48.52000045776367,-1.2510795917120383,48.81000137329102,-1.1551006299688342,53.06999969482422,-0.019918689573974913
5525,2022-06-16,45.040000915527344,47.63000106811523,44.33000183105469,47.38999938964844,14987600.0,-0.08455284111592298,1.3321534289118886,-4.6999969482421875,31.251959266644462,48.06935793784655,10.552083086096921,10.656890710263681,13.588512296420042,20.00758671890779,14.117282082770688,4.869998931884766,0.9584461449177155,-10.269499397277833,-19.732398288091886,-0.8066005064637807,-15.000948842684863,-5.5380499518708035,14.244989234086908,6.32234295114911,-47.308691699744145,4.731449445407028,6,7.745000839233398,7.875,15.392499923706055,19.659997940063477,4.439998626708984,3,0.07948485665157357,-1.2222208766522689,49.20000076293945,1.6747005117669547,48.52000045776367,-1.2510795917120383,48.81000137329102,0.07948485665157357
5526,2022-06-17,46.040000915527344,46.20000076293945,43.68000030517578,45.1500015258789,16001800.0,0.022202486227198337,3.1652931644356452,-0.37872339044020314,24.552344501831286,44.3580463473246,8.411173037360307,9.494717942792654,12.18847231368271,18.865564781423842,14.765154146750781,2.520000457763672,0.25168775861253323,-8.857499504089354,-19.18696202297751,1.4719630147987957,-14.022230763533429,-3.692768244645279,12.048590168602146,31.134580843672353,-16.658871417440267,5.164731259444076,6,6.420000076293945,6.549999237060547,13.982500076293945,18.419998168945312,6.950000762939453,4,0.1311902866077117,1.3321534289118886,45.040000915527344,-1.2222208766522689,49.20000076293945,1.6747005117669547,48.52000045776367,0.1311902866077117
5527,2022-06-21,47.02999877929688,48.38000106811523,46.7599983215332,46.9000015258789,8834600.0,0.02150299400701483,-6.902381838481543,0.14606442985239879,28.63187149904688,41.41111486290494,6.066632004263013,8.379900284605824,10.828770106663107,17.727640847435957,14.582813607502032,2.3400001525878835,-0.9934762249082567,-7.515501594543451,-18.427101164963595,3.3960979758766925,-12.97130137975352,-2.059701809333383,9.61773322693724,49.192331843865304,4.899179701260678,5.455799785210071,6,5.345001220703118,5.5600013732910085,10.885002136230462,16.469999313354485,6.74000167846679,1,0.1413991430679411,3.1652931644356452,46.040000915527344,1.3321534289118886,45.040000915527344,-1.2222208766522689,49.20000076293945,0.1413991430679411
5528,2022-06-22,46.38999938964844,47.43000030517578,45.75,45.88999938964844,7504600.0,-0.013608322480547885,-3.307699831761806,3.846235107693693,29.11437472063396,38.12527316250227,4.931750114471299,8.804209398862852,11.164923052385461,18.25871989713589,14.457532006262408,1.6800003051757812,-1.6925056224543624,-7.73200092315674,-19.233721750929647,3.76971990461616,-13.48286133704319,-1.9811405092702898,8.960959446479848,39.794398501905384,-1.7408299466970334,5.750860413886451,6,5.370000839233398,6.200000762939453,11.387500762939453,17.10999870300293,9.290000915527344,2,0.17633111474024044,-6.902381838481543,47.02999877929688,3.1652931644356452,46.040000915527344,1.3321534289118886,45.040000915527344,0.17633111474024044
5529,2022-06-23,46.2599983215332,47.13999938964844,45.18999862670898,47.11000061035156,7252400.0,-0.0028023511495075537,3.2857166811289984,-1.7000045776367188,19.204219801514967,34.252847722227706,3.3633587642927623,8.907314146039958,11.061318230352938,18.25510586708407,14.128747610688446,1.9500007629394602,-2.739217722995896,-7.555001831054689,-19.56671828687388,4.456714624764494,-13.56086005896428,-1.5491436031450974,7.9238646614998345,54.89356590537775,19.794761011148346,6.005858227909592,6,3.3600025177001953,6.3300018310546875,11.157501220703125,17.239999771118164,9.070003509521484,3,0.12451366937359554,-3.307699831761806,46.38999938964844,-6.902381838481543,47.02999877929688,3.1652931644356452,46.040000915527344,0.12451366937359554
5530,2022-06-24,48.22000122070313,49.04999923706055,46.88000106811523,47.209999084472656,20042300.0,0.042369281674996984,-1.598803051761145,-1.1882346077379888,27.73632537149804,31.962336822810666,0.12120305251107055,6.846246852848772,8.905011102034244,16.090415559375764,13.880405264102741,2.7900009155273438,-3.837026002932035,-5.3079990386962805,-17.576674921481562,6.960676844088994,-11.442336980088918,0.8263389026963566,4.91347549454418,84.54379550377115,48.94804232283472,6.134337941392638,6,-0.7500019073486399,4.3699989318847585,8.77499866485595,15.279996871948235,7.489997863769524,4,0.051638278737754284,3.2857166811289984,46.2599983215332,-3.307699831761806,46.38999938964844,-6.902381838481543,47.02999877929688,0.051638278737754284
5531,2022-06-27,47.6500015258789,49.16999816894531,47.36999893188477,49.02999877929688,6915200.0,-0.011820814607932939,1.1686789625836966,-1.366331024376246,24.717690862100866,30.14789718596152,-0.17710036590218436,7.04166993304009,9.16584160264383,16.434048860148387,14.557665763576027,1.7999992370605398,-5.040850763323746,-5.410998725891119,-17.834877031697836,7.012879579915605,-11.622937878794481,0.8009404270122431,4.53812754836126,61.809125178634126,28.558120456469602,6.211939152903361,6,-0.5650005340576101,4.9399986267089915,8.974997520446784,15.849996566772468,10.569999694824233,0,0.0384049938668638,-1.598803051761145,48.22000122070313,3.2857166811289984,46.2599983215332,-3.307699831761806,46.38999938964844,0.0384049938668638
5532,2022-06-28,45.31999969482422,48.61000061035156,45.2599983215332,47.6500015258789,10323300.0,-0.04889825302081574,-1.7346906364148764,1.6884104843569232,18.549681611892836,27.335123950059785,1.7944930262998753,8.591396581161625,11.228339307808284,18.495331808477104,15.753589111555904,3.3500022888183594,-6.0642184841635896,-6.966000556945801,-19.28529727314563,5.353296159254029,-13.125648915045716,-0.8063521988458859,6.017316502509502,3.2663588710413456,-21.846744130921262,6.159648358099916,6,1.7650012969970703,7.270000457763672,10.952499389648438,18.17999839782715,12.029998779296875,1,0.16924099813086557,1.1686789625836966,47.6500015258789,-1.598803051761145,48.22000122070313,3.2857166811289984,46.2599983215332,0.16924099813086557
5533,2022-06-29,44.31999969482422,44.63000106811523,43.27000045776367,44.599998474121094,8065300.0,-0.02206531347603269,6.999910243464895,0.12017105547515082,19.061345794991396,24.757757047794964,2.387098679656134,8.878615475466233,11.919198973034256,19.30509092099301,17.166682532256072,2.049999237060547,-6.746123365319235,-7.224500465393064,-19.589393839102797,5.14039290831667,-13.40694715224793,-1.0420537785381967,6.251584913293705,17.796604142245588,-3.9542704509818734,6.182446686854865,6,1.8999996185302734,8.065000534057617,11.952499389648438,19.17999839782715,12.619998931884759,2,0.21322204034317815,-1.7346906364148764,45.31999969482422,1.1686789625836966,47.6500015258789,-1.598803051761145,48.22000122070313,0.21322204034317815
5534,2022-06-30,43.52999877929688,45.02000045776367,42.54999923706055,43.810001373291016,10010100.0,-0.01782493052723544,-1.205356580262703,1.0000136239781763,20.846467644037475,23.601591311949747,2.557138451489614,8.9865731035028,12.318740481549092,19.858886892352935,19.01127543526947,2.470001220703125,-6.864642152332607,-7.289001274108877,-19.751526049172618,5.173523500954865,-13.520263661640747,-1.057738886577006,6.165395730778535,14.803620851300073,-9.171897998992916,6.231262387531872,6,2.3299999237060476,8.495000839233391,12.742500305175774,19.969999313354485,12.060001373291009,3,0.27911789263953546,6.999910243464895,44.31999969482422,-1.7346906364148764,45.31999969482422,1.1686789625836966,47.6500015258789,0.27911789263953546
5535,2022-07-01,42.54999923706055,43.54999923706055,41.75,42.77000045776367,8790100.0,-0.022513199396238637,1.0224724398648997,0.7857113663301789,23.407484635624172,23.474384660148957,3.5165943214488777,8.93785597252407,12.915600042879987,20.587080262256293,20.85402577979158,1.7999992370605469,-7.149287716318334,-7.325000762939453,-19.252009599977008,4.6020080740981015,-13.288505181458234,-1.3614963444206722,6.145039934792791,10.78166353744882,-15.337658924604776,5.963504418518778,7,2.9099998474121094,9.075000762939453,13.72249984741211,20.94999885559082,8.709999084472656,4,0.30035259278836635,-1.205356580262703,43.52999877929688,6.999910243464895,44.31999969482422,-1.7346906364148764,45.31999969482422,0.30035259278836635
5536,2022-07-05,42.97999954223633,42.9900016784668,41.06999969482422,41.38999938964844,9794500.0,0.010105765285214341,1.3850890764903934,-7.227233319461784,31.724137436208494,23.817969764278022,2.913244258875558,7.641051643583253,12.195948196710589,19.82649978147586,22.84051285923873,1.9200019836425781,-7.458107451991971,-6.096000480651853,-17.593735889014127,5.401734927710422,-11.84486818483299,-0.3471327764707155,4.603833362120476,25.331559887198303,-3.7780604775425743,5.748867704181139,7,2.1399993896484375,8.305000305175781,13.452499389648438,20.51999855041504,12.010002136230469,1,0.29618426425822997,1.0224724398648997,42.54999923706055,-1.205356580262703,43.52999877929688,6.999910243464895,44.31999969482422,0.29618426425822997
5537,2022-07-06,43.81999969482422,44.45000076293945,42.5,42.77999877929688,8859000.0,0.019543977699730375,-1.437503278258589,0.6540885633467562,35.75757673839763,24.556103321807317,1.7545282253155037,5.846990343955355,11.118764720707603,18.63764866765117,24.690081979943436,1.9500007629394531,-7.001618832099865,-4.460000228881839,-15.014843494354785,6.094843036591108,-9.737421861618316,0.8174214038546381,2.5913432318167224,69.62023971746136,36.11856279770534,5.277421632736474,7,1.2999992370605469,7.465000152587891,12.612499237060547,19.67999839782715,9.889999389648438,2,0.32861710694123447,1.3850890764903934,42.97999954223633,1.0224724398648997,42.54999923706055,-1.205356580262703,43.52999877929688,0.32861710694123447
5538,2022-07-07,46.599998474121094,47.02000045776367,45.06000137329102,45.08000183105469,10838200.0,0.06344132356589749,-1.5128232716460093,1.4615339471078117,43.01074739549526,27.201273054471795,-1.109193037347211,2.0356596280186494,8.056460917898647,15.583694784921747,26.56097703998436,3.200000762939453,-6.355821023981946,-0.9590013504028292,-9.656131804042502,7.738129103236844,-5.307566577222666,3.3895638764170073,-5.529998779296875,92.94114403718015,54.48935459870066,4.348565226819835,7,-1.4799995422363281,4.685001373291016,9.892501831054688,16.899999618530273,8.760002136230469,3,0.23068670283261739,-1.437503278258589,43.81999969482422,1.3850890764903934,42.97999954223633,1.0224724398648997,42.54999923706055,0.23068670283261739
5539,2022-07-08,46.9900016784668,47.40999984741211,45.13999938964844,45.43000030517578,9130800.0,0.008369167749271211,-1.1214925782858487,1.0263189595892164,56.57451119547627,30.40551592380271,-1.5474906772368655,0.7085250301470367,7.471195878257475,15.012630876094903,28.484848616789055,2.270000457763672,-5.920925621769541,0.04900169372558594,-6.646605739937769,6.744609127388941,-3.2988020231060915,3.3968054105572634,-5.801001968383787,93.37542336219225,48.75852257574128,3.3478037168316788,7,-1.8700027465820312,4.2949981689453125,9.502498626708984,16.50999641418457,8.489997863769531,4,0.2117471077427473,-1.5128232716460093,46.599998474121094,-1.437503278258589,43.81999969482422,1.3850890764903934,42.97999954223633,0.2117471077427473
5540,2022-07-11,45.20000076293945,46.38000106811523,45.0099983215332,45.88000106811523,5744500.0,-0.038093229444331245,-1.5848981912665319,-0.43589724779615385,47.31114020569562,32.915899184202125,-0.25806581257491246,1.6971406793008939,9.080761743600632,16.613156236692276,29.88168723877065,1.9800033569335938,-5.499601431733659,-1.176999282836917,-6.174359678961437,3.8203611132876034,-3.675679480899177,1.3216809152253433,-3.7621610473632785,65.14197111540182,18.042227303581946,2.498680198062261,7,-0.3600006103515625,6.084999084472656,11.292499542236328,18.299997329711914,9.14999771118164,0,0.2298672392538419,-1.1214925782858487,46.9900016784668,-1.5128232716460093,46.599998474121094,-1.437503278258589,43.81999969482422,0.2298672392538419
5541,2022-07-12,45.52999877929688,46.43999862670898,45.18000030517578,45.70000076293945,6897600.0,0.007300840946622422,-1.8965514217437849,0.2500028049231934,44.98663326598118,35.85333825687861,-1.0285770507410845,0.8150918329554955,8.430530520488027,15.99116892895394,30.414870826028018,1.259998321533196,-4.8270272744200255,-0.4700012207031179,-4.355283519314376,3.4152810779081406,-2.412642370008747,1.4726399286025114,-3.853272658447267,61.7107713535651,14.261224963895785,1.9426411493056304,7,-1.289999008178718,5.625001907348626,10.987501144409173,17.969999313354485,7.120002746582017,1,0.12585108051533345,-1.5848981912665319,45.20000076293945,-1.1214925782858487,46.9900016784668,-1.5128232716460093,46.599998474121094,0.12585108051533345
5542,2022-07-13,46.13999938964844,46.63000106811523,44.150001525878906,44.59000015258789,6411700.0,0.013397773483555087,-1.0411548345470727,-9.117536183103713,49.16275998949362,39.19793983404552,-1.687485560717711,-0.005475516296286287,7.5968514388749355,15.12281381103901,30.169809083004772,2.479999542236321,-4.553920561047775,0.2734994888305664,-3.381930060299581,3.928929037960714,-1.5542152857345073,2.10121426339564,-4.233942319736322,61.04291068572144,12.103512210453744,1.827714774565072,7,-1.8999996185302734,5.01500129699707,10.505001068115234,17.35999870300293,8.40999984741211,2,0.19180759440590434,-1.8965514217437849,45.52999877929688,-1.5848981912665319,45.20000076293945,-1.1214925782858487,46.9900016784668,0.19180759440590434
5543,2022-07-14,47.11000061035156,47.22999954223633,44.790000915527344,45.709999084472656,8595700.0,0.02102300029333648,1.9756091887717602,0.9032272354752253,52.694996363098035,42.73666524727447,-2.481010277870091,-1.1452438011269592,6.345678086194127,13.970126180157834,29.63177958822315,2.4399986267089844,-4.133802540014592,1.3140007019042983,-2.1766215763998886,4.804622980208485,-0.43131043724779516,3.0593118410563918,-4.983785829339446,90.79756467728932,40.851098318637256,1.7453111391520946,7,-2.8700008392333984,4.045000076293945,9.53499984741211,16.389997482299805,6.029998779296875,3,0.14009760960756323,-1.0411548345470727,46.13999938964844,-1.8965514217437849,45.52999877929688,-1.5848981912665319,45.20000076293945,0.14009760960756323
5544,2022-07-15,48.22000122070313,48.33000183105469,46.97999954223633,47.77999877929688,7314800.0,0.023561889109966705,3.0908933277848014,0.31428711560154987,50.0,45.691389176649565,-3.1913789012742697,-2.458475250326501,4.9506455895775545,12.685392298942126,29.14831235458577,1.3500022888183594,-3.268209487163581,2.47300128936768,-0.8393885003640236,5.785391079099384,0.8168063945018318,4.129196184233528,-5.882435037035016,97.36840664304857,49.65853664842541,1.6561948948658516,7,-3.520000457763679,2.8499984741210866,8.449998855590813,15.279996871948235,2.709999084472649,4,0.14807132328696193,1.9756091887717602,47.11000061035156,-1.0411548345470727,46.13999938964844,-1.8965514217437849,45.52999877929688,0.14807132328696193
5545,2022-07-18,48.61999893188477,50.91999816894531,48.45000076293945,49.36999893188477,12622000.0,0.008295265471911728,-3.532120558837469,-1.7045359966708282,53.28812594963312,48.08738790036342,-2.950025087484846,-2.7157549792955322,4.183792457695965,12.121432322833293,27.697533283663876,2.6999969482421804,-2.3144837330223353,2.6939990997314496,-0.8372182369525234,6.2252164364154225,0.9283904313894595,4.45960776807344,-5.922886609373464,66.02658231129082,19.269855850111178,1.7656086683419878,7,-1.9099998474121165,1.835000991821282,8.422501564025872,14.879999160766594,2.9600028991699148,0,0.1410942155708852,3.0908933277848014,48.22000122070313,1.9756091887717602,47.11000061035156,-1.0411548345470727,46.13999938964844,0.1410942155708852
5546,2022-07-19,52.08000183105469,52.34000015258789,49.52000045776367,49.61000061035156,14093900.0,0.071164191180203,-1.1283004309885674,-3.2933349609375,71.28463494223186,52.034838811900556,-5.569093838022219,-6.0080930386018,0.5385150707888045,8.545940525247488,26.09759956657951,3.720001220703118,-1.2865610806860985,5.852001953124997,1.3736383133622638,10.33036559288773,3.6128201332436305,8.091183773006364,-8.725058640828657,96.82541678718597,42.72641587439118,2.2391818198813684,7,-3.835000991821289,-3.7650012969970703,5.782498359680176,11.41999626159668,0.15999984741210938,1,0.043586723564837504,-3.532120558837469,48.61999893188477,3.0908933277848014,48.22000122070313,1.9756091887717602,47.11000061035156,0.043586723564837504
5547,2022-07-20,53.68000030517578,54.040000915527344,51.63999938964844,52.18999862670898,13315500.0,0.03072193582694993,1.1719442329965701,0.6032392478100279,78.39805431961139,55.966761803469005,-6.284218150306394,-7.467192582441356,-1.2145772206841272,6.7911621484797635,25.38335324543315,2.4000015258789062,-0.21978490705685516,7.119500350952151,1.5386543229846836,12.700346378919619,4.3290773369684175,9.909923364935885,-9.426551418713565,96.10810150971284,35.8714300980368,2.7904230139837343,7,-4.584999084472656,-6.125,3.0249996185302734,9.819997787475586,1.4099998474121094,2,-0.01918775658422589,-1.1283004309885674,52.08000183105469,-3.532120558837469,48.61999893188477,3.0908933277848014,48.22000122070313,-0.01918775658422589
5548,2022-07-21,54.56999969482422,54.72000122070313,52.65999984741211,53.7599983215332,7900200.0,0.016579720279223276,2.711699389307171,0.543624470359321,83.2931233302073,58.93549648510579,-6.621055777157714,-8.129762565088853,-2.1208885623139366,5.734658354920796,24.50779429483574,2.0600013732910227,0.62808699692998,7.600499725341798,0.9716926286422165,14.22930682204138,4.286096176992011,10.914903273691586,-9.142164564874186,98.06199620994622,30.753225931224208,3.3144035483497905,7,-5.134998321533203,-6.674999237060547,0.5100002288818359,7.51500129699707,-4.400001525878906,3,-0.00036651013149202605,1.1719442329965701,53.68000030517578,-1.1283004309885674,52.08000183105469,-3.532120558837469,48.61999893188477,-0.00036651013149202605
5549,2022-07-22,52.02000045776367,54.56999969482422,51.349998474121094,54.56999969482422,10205600.0,-0.04672895824301071,1.525491909099477,-3.1481418688217313,76.08815543954766,62.13294262220046,-3.668274915880332,-5.403134291174382,0.33769805299576916,8.1083408545393,23.313946763932453,3.220001220703125,1.3543772008924364,4.762500381469728,-2.227197723722071,11.752198486661527,1.267651328873825,8.257349434065631,-5.291262075108207,56.93779001887873,-16.797493129360532,3.4948490525959013,7,-2.5849990844726562,-4.125,2.539999008178711,8.690000534057617,-3.029998779296875,4,0.021530159977490193,2.711699389307171,54.56999969482422,1.1719442329965701,53.68000030517578,-1.1283004309885674,52.08000183105469,0.021530159977490193
5550,2022-07-25,50.709999084472656,51.77999877929688,49.75,51.599998474121094,7416600.0,-0.02518264824612293,2.2479980468749745,0.34901947291339736,70.31003281280664,64.94665368295884,-1.6701158579111564,-4.107623819303711,1.6226759644541744,9.28658693461395,22.565645046131966,2.270000457763672,1.760747042239423,3.3279991149902344,-3.820777218850502,10.47677544883097,-0.24638905193013727,6.902387281910606,-2.8624839044905173,22.88458561756635,-54.61992882825246,3.574388166920368,7,-1.2749977111816406,-2.8149986267089844,3.785000801086426,9.600000381469727,-2.7099990844726562,0,0.004338418944489497,1.525491909099477,52.02000045776367,2.711699389307171,54.56999969482422,1.1719442329965701,53.68000030517578,0.004338418944489497
5551,2022-07-26,49.47999954223633,50.97000122070313,48.97000122070313,50.5,7512300.0,-0.024255562304140388,1.0408133078241901,1.1460687160320264,64.57260367990568,66.65885853744908,0.20016454476431988,-2.88121744593181,2.81767915049371,10.332910526524948,21.907618103126413,2.0,1.8519042542218216,2.0064996719360337,-5.2033050166316315,9.216304360503699,-1.5984026723477953,5.611402016219863,-0.6703363165532465,8.86953602666428,-66.75584823383625,3.6049023442838313,7,0.27500152587890625,-1.5849990844726562,3.370001792907715,9.185001373291016,-2.6599998474121094,1,0.04244143711088344,2.2479980468749745,50.709999084472656,1.525491909099477,52.02000045776367,2.711699389307171,54.56999969482422,0.04244143711088344
5552,2022-07-27,52.9900016784668,53.58000183105469,50.709999084472656,51.25,11212300.0,0.07093779645721932,-1.0354604076851175,-1.7058832329170828,65.85608315318439,68.12120151412533,-2.4987507570116136,-6.099884077539386,-0.8542468006291841,6.6972170934694475,20.86901053531171,4.100002288818359,2.3710282402878633,5.133001708984374,-2.403071259666085,12.669074677634832,1.3649652246591444,8.901038193309603,-4.020000457763665,69.91305143936808,-3.3765152438054713,3.76803648432523,7,-2.1400012969970703,-5.095001220703125,-0.46500110626220703,5.009998321533203,-7.020000457763665,2,-0.014153613441095114,1.0408133078241901,49.47999954223633,2.2479980468749745,50.709999084472656,1.525491909099477,52.02000045776367,-0.014153613441095114
5553,2022-07-28,53.77000045776367,54.09000015258789,52.22000122070313,53.5,6719900.0,0.014719734942258755,3.109888451526073,0.15517252719065355,66.50437798708055,69.95502129046761,-2.4972959002498243,-6.4671887849607685,-1.7150075188567229,5.823367779249011,19.43992658742356,1.8699989318847585,2.9850848647321087,5.44050045013428,-2.3427738994927694,13.22377479976133,1.5488632753207554,9.332137624947805,-4.79999923706054,85.71429544565893,14.347247056812137,3.891637174813525,7,-2.184999465942383,-5.875,-1.2875003814697266,1.9350013732910227,-8.010002136230469,3,0.02454899913681574,-1.0354604076851175,52.9900016784668,1.0408133078241901,49.47999954223633,2.2479980468749745,50.709999084472656,0.02454899913681574
5554,2022-07-29,55.68000030517578,55.7599983215332,53.22000122070313,53.63000106811523,9048700.0,0.03552166321650696,1.2986448302110798,7.5925768942765774,75.36301940861114,72.40778723035406,-3.6183154819982093,-7.82127035409485,-3.7835657110825878,3.865437603620194,17.966360887197446,2.539997100830071,3.5872452898550407,6.743000221252444,-1.35333389184688,14.839334334351769,2.6948331647027857,10.791167277802103,-5.904999084472649,98.82182547106476,25.565746090128897,4.048167056549662,7,-3.315000534057617,-7.26500129699707,-3.505000114440918,-0.25,-10.59000015258789,4,-0.09895837115716177,3.109888451526073,53.77000045776367,-1.0354604076851175,52.9900016784668,1.0408133078241901,49.47999954223633,-0.09895837115716177
5555,2022-08-01,55.33000183105469,55.86999893188477,53.97000122070313,54.97999954223633,6959700.0,-0.006285892101343227,1.6573459778853457,0.17073288735473846,73.69439774453261,72.67553865283192,-2.4768772872124316,-6.814097217574499,-3.4940437074622395,4.1116535872342865,16.27492160224987,1.8999977111816406,4.103451010265587,5.754001617431641,-2.236462989873374,13.744466224736655,1.7587693137791334,9.749233921084148,-4.5974010742187446,92.17395246443336,16.736319217272595,3.995232303652506,8,-2.910001754760735,-6.860002517700195,-4.225001335144043,-0.6200027465820312,-8.570003509521484,0,-0.11458521494263685,1.2986448302110798,55.68000030517578,3.109888451526073,53.77000045776367,-1.0354604076851175,52.9900016784668,-0.11458521494263685
5556,2022-08-02,55.709999084472656,56.9000015258789,54.5099983215332,54.56999969482422,5241600.0,0.006867833740151541,-2.793649448080836,3.2571198134080284,73.39853575295234,72.12003658986981,-2.5566704562194644,-6.526091798626112,-3.90781505626461,3.596456890446703,14.467270105685948,2.390003204345696,4.656788833279869,5.4974988937377915,-2.306573119151352,13.301570906626935,1.5954628872932233,9.39953490018236,-4.052666656127926,80.77541240620418,3.3716622544094577,3.9020360064445705,8,-2.7749977111816406,-6.724998474121094,-5.679999351501465,-1.2849998474121094,-7.559997558593757,1,-0.1383952470144909,1.6573459778853457,55.33000183105469,1.2986448302110798,55.68000030517578,3.109888451526073,53.77000045776367,-0.1383952470144909
5557,2022-08-03,58.22000122070313,58.43000030517578,55.54999923706055,55.56999969482422,9974500.0,0.04505478688708253,-1.1412627912781068,2.324563986561557,75.26148633387608,71.22763247916635,-4.866737848903966,-8.329000044777594,-6.416351258526653,0.9852356214356277,13.30422080294689,2.8800010681152344,5.242147742018567,7.287500953674325,-0.6885133903141352,15.263515297662785,3.2994937816800984,11.275508125668551,-5.514134972851565,96.61837173216779,20.045126053208435,3.9880071719942283,8,-4.520000457763679,-8.470001220703132,-8.382500648498542,-3.7950019836425852,-8.479999542236335,2,-0.1958090224468263,-2.793649448080836,55.709999084472656,1.6573459778853457,55.33000183105469,1.2986448302110798,55.68000030517578,-0.1958090224468263
5558,2022-08-04,57.349998474121094,58.43000030517578,56.59000015258789,58.09000015258789,9768800.0,-0.01494336530986995,1.591545890475359,-0.2792457556119195,70.98849943314472,70.66100403401046,-3.979398094293238,-6.969679898101909,-5.580429848702991,1.7824216538845903,13.038080103765845,1.8400001525878906,5.230977275648662,5.879998207092285,-2.312622469000857,14.072618883185427,1.783687869045714,9.976308545138856,-3.499305414804681,79.27059460963409,5.107711141130977,4.096310338046572,8,-3.6499977111816406,-7.599998474121094,-7.512497901916504,-2.924999237060547,-7.099998474121094,3,-0.1984306461412223,-1.1412627912781068,58.22000122070313,-2.793649448080836,55.709999084472656,1.6573459778853457,55.33000183105469,-0.1984306461412223
5559,2022-08-05,56.93999862670898,57.599998474121094,56.0099983215332,56.06999969482422,7832700.0,-0.007149082098007797,-2.2121160744905075,-1.1756715656203671,69.11764448076816,70.52851644156173,-3.126933277816846,-6.08817465505517,-5.130672999043142,2.161828113196769,12.806986503486698,1.5900001525878906,4.936368921937323,4.972498512268061,-3.282844664175393,13.227841688711514,0.8448269240463375,9.100170100489784,-2.1734441182206936,66.5918837594788,-8.244922228305484,4.127671588221725,8,-3.239997863769524,-7.189998626708977,-7.637498855590813,-2.719999313354485,-8.919998168945305,4,-0.19634704205861264,1.591545890475359,57.349998474121094,-1.1412627912781068,58.22000122070313,-2.793649448080836,55.709999084472656,-0.19634704205861264
5560,2022-08-08,55.59000015258789,56.5,53.29999923706055,55.61000061035156,13949000.0,-0.023709141318592142,2.555557910307952,-0.02298906013636482,58.93129447932676,69.90170430816407,-1.13082831528002,-4.131707665157535,-3.8060759978385192,3.3847741208873074,12.15238145457025,3.6399993896484304,4.425849474324018,3.1030000686645494,-4.651681189870487,10.857681327199586,-0.7743405606029654,6.980340697932064,2.8400001525878906,44.63938477051217,-26.283482747337196,3.8773406292675174,8,-1.0200004577636719,-5.840000152587891,-6.647500991821289,-1.730001449584961,-7.180000305175781,0,-0.18888289208812303,-2.2121160744905075,56.93999862670898,1.591545890475359,57.349998474121094,-1.1412627912781068,58.22000122070313,-0.18888289208812303
5561,2022-08-09,51.2599983215332,54.18000030517578,50.41999816894531,54.13999938964844,16556800.0,-0.07789173986633124,1.5405394956098806,143.99675758153728,44.59338277894376,67.53918204435956,3.8869764245345024,0.6846859451747207,0.3500046528141212,7.511277620900685,11.409770561902098,5.170001983642578,4.084959006759036,-1.5135017395019545,-8.57869675951882,5.551693280514911,-5.046099249510391,2.019095770506482,7.067401962280272,10.486890493929346,-54.88526700661702,3.5325975100084346,8,3.1650009155273438,-1.5099983215332031,-2.717498779296875,2.200000762939453,-4.590000152587891,1,-0.08778775160649288,2.555557910307952,55.59000015258789,-2.2121160744905075,56.93999862670898,1.591545890475359,57.349998474121094,-0.08778775160649288
5562,2022-08-10,54.9900016784668,55.34000015258789,52.38000106811523,53.4000015258789,13944900.0,0.07276635737552684,1.585155311681157,-0.5520831815623058,50.8326762485833,65.79788185119321,0.5258015539611876,-2.4752075112537,-3.637633971467217,3.5894161908711624,10.224345202128077,4.0800018310546875,4.048508043316019,1.7740015029907212,-4.6184130712704174,8.16641607725186,-1.422205784139848,4.970208790121291,3.0211025207519526,57.05371149466561,-4.010589270544166,3.19620728713057,8,-0.56500244140625,-4.525001525878906,-6.787502288818359,-1.8700027465820312,-8.640003204345703,2,-0.12438625102399903,1.5405394956098806,51.2599983215332,2.555557910307952,55.59000015258789,-2.2121160744905075,56.93999862670898,-0.12438625102399903
5563,2022-08-11,53.709999084472656,56.63999938964844,53.58000183105469,55.79999923706055,8965000.0,-0.02327700590879178,-1.6042591597582612,-1.3144653786266554,53.52817961276775,63.371788540543946,2.007508894436434,-0.7118966283915,-2.5816149986948886,4.637512881767549,9.363093706681187,3.05999755859375,4.234580443874421,0.16399898529052592,-5.546229780772876,5.874227751353928,-2.6911153977411715,3.0191133683222233,3.997460873535154,45.82173782298743,-15.113321962862322,2.855114383031699,8,0.7150001525878906,-2.4199981689453125,-5.507499694824219,-0.5900001525878906,-7.559997558593757,3,-0.0739154249427938,1.585155311681157,54.9900016784668,1.5405394956098806,51.2599983215332,2.555557910307952,55.59000015258789,-0.0739154249427938
5564,2022-08-12,55.36000061035156,55.59000015258789,54.18000030517578,54.63999938964844,7408400.0,0.030720565146237666,1.3898296317848253,-0.34449816657266813,59.57184003718896,61.80261546195021,0.34346036982056205,-1.896811260107988,-4.405260928869843,2.77274545270177,8.897088209716078,1.8800010681152344,4.1799845488251535,1.4570005416870089,-3.7190015509761025,6.63300263435012,-1.1310005046445468,4.045001588018565,2.0559608760937493,79.42124552907755,13.108236798794977,2.588001046331554,8,-0.9350013732910156,-4.069999694824219,-7.157501220703125,-3.270000457763672,-10.069999694824219,4,-0.09230492330225992,-1.6042591597582612,53.709999084472656,1.585155311681157,54.9900016784668,1.5405394956098806,51.2599983215332,-0.09230492330225992
5565,2022-08-15,55.47999954223633,55.86999893188477,54.41999816894531,54.88000106811523,5062800.0,0.002167610739916226,1.101454563547996,0.8333298012122339,62.94218711429276,60.64079894654358,0.2760006038651923,-1.5563184046386667,-4.810376571283157,2.425800099290882,9.379244963204656,1.4500007629394602,4.056216702464681,1.233999443054202,-3.3423950193831757,5.81039390549158,-1.0541977881644868,3.522196674272891,1.656123411508986,81.35048842834503,7.450243718942303,2.2881972312186902,8,-1.0550003051757812,-4.189998626708984,-7.277500152587891,-3.3899993896484375,-10.020000457763672,0,-0.13446285411003722,1.3898296317848253,55.36000061035156,-1.6042591597582612,53.709999084472656,1.585155311681157,54.9900016784668,-0.13446285411003722
5566,2022-08-16,54.349998474121094,55.36000061035156,53.70000076293945,55.22000122070313,5557100.0,-0.020367719492408787,1.8869524258125294,-1.450008265198423,53.26922198724755,58.19721401914042,1.332974384999197,-0.2609123613893729,-3.9048737092989114,3.3589395999455576,9.683264786844306,1.779998779296875,3.5244924513206257,-0.009501457214355469,-4.470860885074963,4.451857970646252,-2.2401811711446555,2.2211782567159446,2.517479488232219,46.244088783979784,-26.997227477569588,2.2306797139303036,8,0.07500076293945312,-3.05999755859375,-6.287498474121094,-2.259998321533203,-10.829998016357422,1,-0.10929160613568978,1.101454563547996,55.47999954223633,1.3898296317848253,55.36000061035156,-1.6042591597582612,53.709999084472656,-0.10929160613568978
5567,2022-08-17,52.6500015258789,53.63000106811523,51.63999938964844,53.5,9196300.0,-0.031278693578099204,2.585586638256958,0.9770066559680094,47.42173417994301,55.578684546562435,2.4135918292860623,1.4313491926619335,-2.4789034090224575,4.773229351922588,9.571981074649477,2.7099990844726562,2.9945342358408595,-1.657998466491705,-6.175807155591528,2.859810222608118,-3.9169028110416164,0.6009058780582066,3.9595772447380924,20.200042724609233,-49.337620400938576,2.258904344549913,8,1.359996795654304,-1.3600006103515554,-4.952501296997063,-0.5600013732910085,-9.360000610351555,2,-0.11358030738126856,1.8869524258125294,54.349998474121094,1.101454563547996,55.47999954223633,1.3898296317848253,55.36000061035156,-0.11358030738126856
5568,2022-08-18,54.54999923706055,55.77000045776367,52.66999816894531,52.90999984741211,8759200.0,0.03608732490250266,-1.9245266722567504,-1.9294145102368545,47.39751055455078,53.16533633253829,0.08341773354159443,-0.49563520411697937,-4.677763964283926,2.5859323121247826,9.180695541971918,3.1199989318847727,2.4703897172708906,0.24299926757812784,-4.274574084475574,4.76057261963183,-2.0157874084487233,2.501785943604979,1.8119963094895795,68.79433007866562,2.838604134013238,2.2587866760268502,8,-1.0200004577636719,-2.9399986267089844,-6.852499008178711,-2.4599990844726562,-11.939998626708984,3,-0.1503208226879036,2.585586638256958,52.6500015258789,1.8869524258125294,54.349998474121094,1.101454563547996,55.47999954223633,-0.1503208226879036
5569,2022-08-19,53.13999938964844,54.02999877929688,52.58000183105469,53.41999816894531,7419000.0,-0.025847843577130103,-1.071433242506822,-0.17073102652611208,45.19103638453213,51.638640988672215,1.0031985584572283,1.0567547178509074,-3.5353357946123936,3.69847514282678,9.229150094633516,1.9699974060058594,1.5857521062799478,-1.2230005264282227,-5.648025805321041,3.2020247524645953,-3.4355131658746316,0.9895121130181863,2.9843162617974954,35.460996745332345,-26.05559233988935,2.2125126394464103,8,0.3899993896484375,-0.4349994659423828,-5.442499160766602,-1.0499992370605469,-9.739997863769531,4,-0.13153929138228737,-1.9245266722567504,54.54999923706055,2.585586638256958,52.6500015258789,1.8869524258125294,54.349998474121094,-0.13153929138228737
5570,2022-08-22,50.93000030517578,52.25,50.54999923706055,51.38000106811523,7438900.0,-0.04158824068227518,-1.8099118838569335,1.6071525885558329,40.28455773713456,51.15988265069342,2.7744215670453727,3.461556630859903,-1.5315827195696556,5.56560700875049,9.876167664827037,2.5900001525878906,0.7748231780566428,-3.4439996719360337,-7.831726157687484,0.9437268138154167,-5.6378629148117625,-1.250136429060305,4.966142646970127,7.279712246198458,-49.66092903489242,2.193863242875727,8,2.664999008178711,2.510000228881836,-3.0450000762939453,1.1599998474121094,-6.380001068115234,0,-0.1107402190428668,-1.071433242506822,53.13999938964844,-1.9245266722567504,54.54999923706055,2.585586638256958,52.6500015258789,-0.1107402190428668
5571,2022-08-23,51.58000183105469,52.52000045776367,51.06000137329102,51.18999862670898,6093600.0,0.012762645238249659,-3.492320693925296,-0.8666723180604712,35.40018077030696,49.44516093088493,2.4301415060781153,3.137826654700021,-2.2745982202589445,4.623333678604119,10.271274694941502,1.5900001525878906,0.0020852157376225477,-2.898998260498047,-6.874776702470214,1.0767801814741205,-4.8868874814841305,-0.9111090395119632,4.097095329763199,19.731845845342562,-30.86010073501253,1.987889220986082,8,2.0149974822998047,2.1199989318847656,-2.997502326965332,0.5099983215332031,-8.710002899169915,1,-0.11865068881981644,-1.8099118838569335,50.93000030517578,-1.071433242506822,53.13999938964844,-1.9245266722567504,54.54999923706055,-0.11865068881981644
5572,2022-08-24,52.2400016784668,52.540000915527344,51.22999954223633,51.5099983215332,6280800.0,0.012795653818971742,-1.0310084396420693,1.8717881001985242,38.659573441379735,47.79309357850849,1.4963929661810127,2.549470422515192,-2.884527043486443,3.69269003482421,10.386275066245707,1.3100013732910156,-0.4006973017883766,-2.201498413085936,-6.2498961510602555,1.8468993248883834,-4.225697282073099,-0.1772995440987728,3.2268115226761864,32.37551812638484,-13.986125216348832,2.024198868987161,8,0.9699974060058594,1.4599990844726562,-3.960000991821289,-0.15000152587890625,-9.330001831054688,2,-0.16692191693204883,-3.492320693925296,51.58000183105469,-1.8099118838569335,50.93000030517578,-1.071433242506822,53.13999938964844,-0.16692191693204883
5573,2022-08-25,55.09000015258789,55.22000122070313,51.16999816894531,51.5,13229300.0,0.05455586490334774,1.1038964384620298,4.917785813571899,46.29555790212133,46.31795111905653,-1.2709167807829402,-0.20718923139865808,-5.640955879466958,0.5960917025897174,10.438917659800131,4.05000305175782,-0.042575077036822506,0.5825000762939467,-3.4628419045458045,4.627842057133698,-1.440170914125929,2.6051710667138224,0.17494044726718272,97.21625240052165,51.20713776083334,2.022670990419877,8,-1.8800010681152344,-1.3899993896484375,-6.7649993896484375,-3.559999465942383,-10.59000015258789,3,-0.21419493926986732,-1.0310084396420693,52.2400016784668,-3.492320693925296,51.58000183105469,-1.8099118838569335,50.93000030517578,-0.21419493926986732
5574,2022-08-26,50.16999816894531,54.290000915527344,49.97999954223633,54.22000122070313,23821800.0,-0.0893084401890577,1.0572786930618072,-1.1281345068574247,40.50455310909137,43.824880674034155,3.168682765876767,4.510086370464215,-0.7045477035343168,5.2082028247976595,9.864081860588508,5.1100006103515625,-0.25356636962801105,-4.062001800537111,-8.502341299333096,0.37833769825887487,-6.2821715499351,-1.8418320511391215,5.05000305175782,3.625926829179508,-40.798486399038964,2.220169749397993,8,2.7050018310546875,3.5300025939941406,-1.5049972534179688,1.1150016784667969,-3.1299972534179688,4,-0.15068761878634684,1.1038964384620298,55.09000015258789,-1.0310084396420693,52.2400016784668,-3.492320693925296,51.58000183105469,-0.15068761878634684
5575,2022-08-29,48.9900016784668,50.9000015258789,48.90999984741211,49.599998474121094,10153300.0,-0.023519962797385996,-4.168832455623189,0.1506163792616256,45.52974261986023,42.96493852210223,3.7227455105305154,5.471267113225423,0.6125913239173144,6.144568328901869,9.246244139328114,1.9900016784667898,-0.49932642517747894,-4.9249982833862305,-9.907432237419656,0.05743567064719457,-7.416215260402943,-2.433781306369518,6.229999542236335,1.2678575854724738,-45.489337263832645,2.4912169770167134,8,3.3499984741210938,4.679998397827148,-0.3250007629394531,2.2949981689453125,-0.6300010681152344,0,-0.11410491857657834,1.0572786930618072,50.16999816894531,1.1038964384620298,55.09000015258789,-1.0310084396420693,52.2400016784668,-0.11410491857657834
5576,2022-08-30,48.0,49.790000915527344,47.20000076293945,49.58000183105469,9703500.0,-0.020208239325330446,1.5900001525878906,2.5901805424402933,34.56953115934306,41.536915964257794,4.154124941682248,6.170398475436542,1.6988212942834053,6.911609319843308,8.498782713916615,2.5900001525878906,-1.1128348896220501,-5.5295000076293945,-11.087047306655535,0.028047291396745777,-8.308273657142465,-2.7507263581163244,6.71520111083985,9.975052261825196,-34.01407256865802,2.77877364951307,8,3.4850006103515625,4.815000534057617,0.6650009155273438,3.2849998474121094,-0.04000091552734375,1,-0.0718750158945719,-4.168832455623189,48.9900016784668,1.0572786930618072,50.16999816894531,1.1038964384620298,55.09000015258789,-0.0718750158945719
5577,2022-08-31,46.81999969482422,48.08000183105469,46.349998474121094,47.56000137329102,12090000.0,-0.02458333969116211,-1.0595227552945825,0.46835494992612503,34.72283638954649,40.12861883481287,4.939625283122197,6.801252727230349,2.9314067306187894,7.872936098801851,7.392233914454975,1.7300033569335938,-1.9063768495303393,-6.139500236511232,-12.001575816255603,-0.27742465676686123,-9.070538026383417,-3.2084624466390466,7.143681381225591,5.298771986110546,-36.86985702473882,2.931037789872186,8,3.9650001525878906,5.569999694824219,2.0050010681152344,4.465000152587891,-4.470001220703125,2,-0.08436567254775318,1.5900001525878906,48.0,-4.168832455623189,48.9900016784668,1.0572786930618072,50.16999816894531,-0.08436567254775318
5578,2022-09-01,45.97000122070313,46.099998474121094,43.63000106811523,45.40999984741211,16790800.0,-0.018154602299475298,5.024414185162631,-0.7567568960806675,28.413786934613455,38.26448000704412,4.966880130807645,7.120024240617568,3.8458297206843852,8.537175907620245,6.492713834525329,3.1899986267089915,-2.407293313406406,-6.420498847961419,-12.68367554126555,-0.15732215465728672,-9.552087194613485,-3.2889105013093527,7.080037943115229,21.951221257812463,-14.86469838907253,3.1315883466520664,9,3.4549999237060476,5.059999465942376,3.402499198913567,5.314998626708977,-5.670001983642585,3,-0.06656517929159667,-1.0595227552945825,46.81999969482422,1.5900001525878906,48.0,-4.168832455623189,48.9900016784668,-0.06656517929159667
5579,2022-09-02,45.7599983215332,47.22000122070313,45.38999938964844,46.72999954223633,10358100.0,-0.0045682595952456495,-1.1403541647147089,-1.732140789231659,27.74724622128322,36.87144539417176,4.492358843837202,6.798043571438981,4.123336141897269,8.596953657796234,5.644268989978965,1.8300018310546946,-2.674646226703416,-6.071501731872559,-12.614413715687007,0.4714102519418901,-9.342957723779783,-2.8000457399653342,5.971235508886721,29.29844730812005,-1.8063166531525177,3.2714559919072257,9,3.6650028228759766,5.270002365112305,3.9800024032592773,5.525001525878906,-7.099998474121094,4,-0.027534929365158778,5.024414185162631,45.97000122070313,-1.0595227552945825,46.81999969482422,1.5900001525878906,48.0,-0.027534929365158778
5580,2022-09-06,45.09000015258789,46.11000061035156,44.81999969482422,45.9000015258789,7277200.0,-0.014641568914350978,1.0975632449129598,0.8350519112788978,28.344244239189806,36.08745244626985,4.7459193944020654,6.99996685464037,4.791257753201549,9.120885820566947,5.88900518416238,1.2900009155273438,-3.14585418870238,-6.2164999008178725,-13.162230278082987,0.7292304764472419,-9.689365089450433,-2.7436347121853117,5.507061091109378,23.701284425940774,-5.261734275844791,3.472865188632558,9,4.335000991821289,5.940000534057617,5.299999237060547,6.194999694824219,-7.1100006103515625,1,0.043246856428044156,-1.1403541647147089,45.7599983215332,5.024414185162631,45.97000122070313,-1.0595227552945825,46.81999969482422,0.043246856428044156
5581,2022-09-07,46.7599983215332,47.099998474121094,45.0,45.599998474121094,11024000.0,0.03703699630281476,1.282606847795665,-1.4320961490461044,36.20607803818381,35.81484184591475,2.592981418652471,5.244439470250384,3.1569213423127067,7.262433880173077,6.226580152307264,2.0999984741210938,-3.4559329004915327,-4.321501731872559,-11.558992942109974,2.915989478364857,-7.94024733699127,-0.7027561267538474,2.8616744975825767,70.33700487166766,38.60220118978924,3.6187456051187086,9,2.6650028228759766,4.270002365112305,3.6850013732910156,4.525001525878906,-7.629997253417976,2,0.0342173299027162,1.0975632449129598,45.09000015258789,-1.1403541647147089,45.7599983215332,5.024414185162631,45.97000122070313,0.0342173299027162
5582,2022-09-08,48.1500015258789,48.5099983215332,45.68000030517578,46.29999923706055,9918700.0,0.029726331356722868,1.202336617144791,1.594829769112123,34.64491923147395,34.520326438065034,0.6278215996666461,3.494912412321547,1.8945815380896605,5.727349910143452,6.7614682644342725,2.829998016357422,-3.4335277289600583,-2.589498519897468,-9.694561116698189,4.515564076903253,-6.142029818297829,0.9630327785028925,0.6328372480968056,92.6230123305467,62.86711301460881,3.5525312984003623,9,0.8099994659423899,2.8799991607666087,2.80999946594239,3.1349983215332102,-11.140003204345696,3,-0.00394605265597181,1.282606847795665,46.7599983215332,1.0975632449129598,45.09000015258789,-1.1403541647147089,45.7599983215332,-0.00394605265597181
5583,2022-09-09,49.7400016784668,50.099998474121094,48.81999969482422,48.81999969482422,10922400.0,0.03302180897612916,-1.7826000422932915,0.4972977542801901,41.91246994020435,34.67676164152204,-2.012522209786674,1.6782868863085127,0.4855907901705976,3.987906870375838,6.72106396178096,1.9499969482421946,-3.31745794736635,-0.8009984970092745,-7.777291923560028,6.175294929541479,-4.2891452102846515,2.6871482162661025,-6.11000061035157,93.18187729387625,61.49776182489739,3.4881467132753774,9,-2.4750003814697337,1.289999008178711,1.9849987030029297,1.5449981689453125,-11.870002746582024,4,-0.14857263681084565,1.202336617144791,48.1500015258789,1.282606847795665,46.7599983215332,1.0975632449129598,45.09000015258789,-0.14857263681084565
5584,2022-09-12,50.25,50.599998474121094,49.38999938964844,50.02999877929688,9479800.0,0.0102532831588944,1.6304380276317316,0.2391312460349962,48.2401648138795,34.97791966307974,-2.804949227953763,0.8072178045073244,0.19172810735251744,3.2973411053041417,6.716842254596031,1.2099990844726562,-3.348776018356176,-0.035500144958497515,-6.6326684844372465,6.5616681945202515,-3.3340843146978685,3.2630840247808734,-6.490598983764656,93.94466179863674,56.72915499706295,3.298584169739374,9,-3.135000228881836,0.36499977111816406,1.4750003814697266,1.0349998474121094,-12.509998321533203,0,-0.19800996543163096,-1.7826000422932915,49.7400016784668,1.202336617144791,48.1500015258789,1.282606847795665,46.7599983215332,-0.19800996543163096
5585,2022-09-13,48.02000045776367,48.97000122070313,47.349998474121094,47.84000015258789,15732400.0,-0.044378100343011484,-1.79309936597302,0.8181786655569692,41.483249370437996,35.746110575423614,-0.8124523126666148,2.582060777159988,2.647999895371896,5.345225471778747,6.760709490046307,2.9000015258789062,-3.894385730016168,-1.8924997329711886,-8.084167793222385,4.299168327280007,-4.98833376309679,1.203334297154413,-3.9869755432128997,53.92859429729852,13.902479055451039,3.095834030125599,9,-0.9050006866455078,2.114999771118164,3.7049999237060547,3.2649993896484375,-9.920001983642578,1,-0.194918794692312,1.6304380276317316,50.25,-1.7826000422932915,49.7400016784668,1.202336617144791,48.1500015258789,-0.194918794692312
5586,2022-09-14,48.40999984741211,49.45000076293945,47.58000183105469,48.04999923706055,7407200.0,0.008121603205553107,-1.8769315640900741,2.0,40.71739616829049,36.41217277306184,-1.2719345959943027,1.8174143257564452,2.4796075061185547,4.821271605130789,7.015113252439968,1.8699989318847656,-3.8834801702404675,-1.2055004119873018,-7.061698488554569,4.650697664579965,-4.1335994502709354,1.7225986262963318,-4.114295990478524,55.4878162245648,13.895221698731511,2.928099038283633,9,-1.2950000762939453,1.7250003814697266,3.75,2.875,-10.34000015258789,2,-0.2154513600093173,-1.79309936597302,48.02000045776367,1.6304380276317316,50.25,-1.7826000422932915,49.7400016784668,-0.2154513600093173
5587,2022-09-15,46.66999816894531,48.70000076293945,46.18000030517578,47.9000015258789,8870300.0,-0.035943021771354444,-1.280544345442557,-3.4166701987877564,28.432372473911244,36.414237832983815,0.4967950359708908,3.253233411221416,4.3984864110994195,6.439951278095215,7.200631436727479,2.520000457763672,-4.037957901131243,-2.6465019226074205,-8.460844953841907,3.1678411086270657,-5.5536734382246635,0.2606695930098226,-2.1221225273242297,11.085929112193572,-22.50109857567642,2.9071715156172435,9,1.0400009155273438,3.4650020599365234,5.417501449584961,4.615001678466797,-7.129997253417969,3,-0.16155983279740682,-1.8769315640900741,48.40999984741211,-1.79309936597302,48.02000045776367,1.6304380276317316,50.25,-0.16155983279740682
5588,2022-09-16,46.349998474121094,46.4900016784668,44.95000076293945,45.65999984741211,12443800.0,-0.00685664682620768,2.1752431365300593,-0.5609729622439075,37.19839087254308,37.46436501645713,0.9793556256873828,3.0856122800979335,4.807711587637662,6.599610415215423,7.74496242758958,1.7199974060058594,-3.8433099020178787,-2.556501579284671,-7.958838230025236,2.8458350714558946,-5.2576699046549535,0.14466674608561192,-1.5600379192000133,24.778730589765942,-12.077757248311578,2.7011683253702836,9,1.3600006103515625,3.785001754760742,6.095001220703125,4.935001373291016,-7.959999084472656,4,-0.2015102580381476,-1.280544345442557,46.66999816894531,-1.8769315640900741,48.40999984741211,-1.79309936597302,48.02000045776367,-0.2015102580381476
5589,2022-09-19,46.1500015258789,46.72999954223633,45.45000076293945,45.790000915527344,7830200.0,-0.004314928906715254,-1.4615339471078017,0.5217410534113863,39.81348481933683,38.738725080917916,1.3862738772467509,2.8828931999602077,5.083876779198135,6.680225977636006,8.316931822481262,1.279998779296875,-3.565619967063917,-2.406998634338386,-7.55456137111932,2.740564102442548,-4.980780002728849,0.16678273405207733,-1.200000762939446,26.66668362087658,-14.084634787308378,2.5737813683904665,9,1.6249980926513743,3.599998474121101,6.707498550415046,5.13499832153321,-5.540000915527337,0,-0.1794150015217456,2.1752431365300593,46.349998474121094,-1.280544345442557,46.66999816894531,-1.8769315640900741,48.40999984741211,-0.1794150015217456
5590,2022-09-20,45.290000915527344,46.18999862670898,45.06999969482422,45.65999984741211,5558600.0,-0.018634898849771542,-1.765424772884595,-1.0277730682829855,40.18827095017745,39.18119096002832,2.5452928229430896,3.476960086147379,6.069328683096387,7.434271942783035,8.727610295874177,1.1199989318847585,-3.0729889008366698,-2.984999275207521,-8.202668342082674,2.2326697916676324,-5.593833808645101,-0.37616474176994075,5.30999755859375,7.55555894639757,-35.556652135884754,2.608834533437577,9,2.4849987030029297,4.459999084472656,7.567499160766602,5.994998931884766,-6.540000915527344,1,-0.16670344633338452,-1.4615339471078017,46.1500015258789,2.1752431365300593,46.349998474121094,-1.280544345442557,46.66999816894531,-0.16670344633338452
5591,2022-09-21,45.459999084472656,48.2400016784668,45.349998474121094,45.52000045776367,11894600.0,0.0037535474830832083,-19.642688791705837,0.16216634190096194,44.68749571591462,40.29703279163284,2.4266894509180545,2.9776224295787728,6.0187052851708955,7.088934559315959,8.972479903277145,2.950000762939453,-2.5139763922410765,-2.5090009689331083,-7.627446632240705,2.6094446943744884,-5.068223800586907,0.05022186272069007,5.029399414062503,13.599955240885416,-32.87869391387189,2.5592228316537966,9,2.315000534057617,4.240001678466797,7.397500991821289,5.825000762939453,-5.399997711181641,2,-0.16190058861803736,-1.765424772884595,45.290000915527344,-1.4615339471078017,46.1500015258789,2.1752431365300593,46.349998474121094,-0.16190058861803736
5592,2022-09-22,43.52000045776367,45.52000045776367,43.36999893188477,45.43000030517578,12084400.0,-0.04267484966517765,1.0574175779046842,31.83260219975841,41.18069998755895,40.21572501911668,4.068724626939684,4.459484805468378,8.038331826994863,8.888114991677114,9.460567896892147,2.150001525878899,-1.9508694410684981,-4.012999534606934,-9.084966452882696,1.0589673836688291,-6.548982993744815,-1.4770160754690522,6.861010064697268,3.0801117306181522,-44.580179948711155,2.5359834591378814,9,3.464998245239258,6.049999237060547,9.337499618530273,7.7649993896484375,-2.5100021362304688,3,-0.1252297956253171,-19.642688791705837,45.459999084472656,-1.765424772884595,45.290000915527344,-1.4615339471078017,46.1500015258789,-0.1252297956253171
5593,2022-09-23,43.290000915527344,43.43000030517578,42.310001373291016,42.88000106811523,11335200.0,-0.0052849158965323495,2.246380176803277,-0.21465962312386155,41.12149968421091,39.424762226931286,3.673926863272534,3.963333375615669,8.315657601865624,8.94275469747825,9.84843617378242,1.2099990844726562,-1.7098739609913665,-3.652999114990237,-7.656308815205598,0.3503105852251238,-5.654653965097914,-1.6513442648825603,6.810569143310552,16.52612970999296,-32.07474540785488,2.001654850107679,9,2.5900001525878906,5.75,9.35999870300293,7.864999771118164,-3.6100006103515625,4,-0.0866250847930784,1.0574175779046842,43.52000045776367,-19.642688791705837,45.459999084472656,-1.765424772884595,45.290000915527344,-0.0866250847930784
5594,2022-09-26,42.61000061035156,44.33000183105469,42.52000045776367,43.27000045776367,8920800.0,-0.015708022425379053,-3.3095262964291714,-1.609756324491268,41.091952054278345,39.38128474735799,3.5271407194039526,4.266672263735387,9.000274129017761,9.436231876921255,10.565500564333286,1.8100013732910156,-1.5612959008065488,-3.9549995422363295,-8.100498292642136,0.19049920816947719,-6.027748917439233,-1.8822501670334262,7.023135327353522,5.059008796318335,-44.7627195030727,2.072749375202902,9,3.270000457763672,6.155000686645508,9.959999084472656,8.545000076293945,-2.8699989318847656,0,-0.09903781178726223,2.246380176803277,43.290000915527344,1.0574175779046842,43.52000045776367,-19.642688791705837,45.459999084472656,-0.09903781178726223
5595,2022-09-27,43.400001525878906,44.09000015258789,42.56999969482422,43.47000122070313,10397000.0,0.018540269988529978,1.3206157107580487,0.10606016819352,37.116573839420525,38.98119337748355,2.2494256376238226,3.200501316341395,8.211269396971204,8.42249016102744,11.266789554234272,1.5200004577636719,-1.7216552565474572,-2.8854986190795913,-7.09585398092716,1.3248567427679774,-4.990676300003372,-0.7803209381558105,5.793746337961338,18.381114612026654,-27.653988466640566,2.1051776809237843,9,2.104999542236328,5.364999771118164,9.717497825622559,7.754999160766602,-4.350002288818359,1,-0.06428573312062447,-3.3095262964291714,42.61000061035156,2.246380176803277,43.290000915527344,1.0574175779046842,43.52000045776367,-0.06428573312062447
5596,2022-09-28,44.54999923706055,44.849998474121094,42.63999938964844,42.66999816894531,9736100.0,0.02649764218316708,-1.2783511844250126,-26.857275204356945,35.937481839197915,39.81509441807096,0.5523959313367826,1.874913672503304,6.96410818182806,7.126935579315344,11.337296756723076,2.2099990844726562,-2.102069473630017,-1.5630008697509794,-5.760268569528904,2.634266830026945,-3.6616347196399417,0.5356329801379829,4.230723837346744,69.78188481750055,28.41544776451643,2.098633849888962,9,0.7250022888183594,4.215002059936523,8.967500686645508,6.520000457763672,-7.329998016357415,2,-0.1301907819615764,1.3206157107580487,43.400001525878906,-3.3095262964291714,42.61000061035156,2.246380176803277,43.290000915527344,-0.1301907819615764
5597,2022-09-29,42.86999893188477,43.91999816894531,42.11000061035156,43.56999969482422,9648900.0,-0.0377104452064323,1.5857150252996586,-0.37234061980678596,23.351407532448647,38.276540713616015,1.829021297437471,3.4191167680110084,8.473839307179396,8.658754446973823,11.213224049175656,2.4399986267089844,-2.2153004491148494,-3.0455011367797766,-7.468362786837282,1.3773605132777291,-5.256931961808533,-0.8340703117510202,5.522480840455543,27.737186644651185,-6.782686988620956,2.2114308250287538,9,2.305002212524407,5.795001983642571,10.7775011062622,7.585000991821282,-3.8999977111816406,3,-0.06554694724995214,-1.2783511844250126,44.54999923706055,1.3206157107580487,43.400001525878906,-3.3095262964291714,42.61000061035156,-0.06554694724995214
5598,2022-09-30,42.90999984741211,44.849998474121094,42.27999877929688,42.36999893188477,11123300.0,0.000933074796453548,-6.138875937778276,-0.7714290385338476,20.450871621864394,36.125139247230194,1.3966090406022644,3.3077015625972166,8.231831714220263,8.533488275254314,10.181145536547628,2.5699996948242116,-2.3711642164215476,-2.8525001525878935,-7.474643204600085,1.7696428994242979,-5.163571678593989,-0.5414286265817978,4.979881591969104,29.197075210852685,2.103404193933944,2.3110715260060974,9,2.2650012969970703,5.755001068115234,10.545000076293945,6.840000152587891,-3.4000015258789062,4,-0.044278758625851955,1.5857150252996586,42.86999893188477,-1.2783511844250126,44.54999923706055,1.3206157107580487,43.400001525878906,-0.044278758625851955
5599,2022-10-03,44.5,45.06999969482422,43.47999954223633,43.61000061035156,9859700.0,0.037054303384803644,-1.7652139876470314,1.6481442235691595,35.059414421051414,35.555266299549515,-0.5051829777403043,1.7059294110111836,6.536342559009967,6.844248977498175,9.50167338295114,2.1599998474121094,-2.093179578278068,-1.1995000839233398,-5.856006580408675,3.457006412561995,-3.5277533321660073,1.1287531643193276,2.9274909730588377,80.7432475971266,54.68758452751253,2.328253248242668,10,0.6750011444091797,3.700000762939453,8.954999923706055,5.25,-4.709999084472656,0,-0.1083145998836903,-6.138875937778276,42.90999984741211,1.5857150252996586,42.86999893188477,-1.2783511844250126,44.54999923706055,-0.1083145998836903
5600,2022-10-04,47.040000915527344,47.209999084472656,46.08000183105469,46.15999984741211,9763200.0,0.05707867225904151,-1.1730776989975389,0.9887659231573713,45.08255823028673,35.599162134479755,-3.096467555618709,-0.7172665183440543,3.9604244396117423,4.260126320439888,8.661541605267246,2.7099990844726562,-2.018204591160128,1.2430007934570284,-3.441347787566656,5.927349374480713,-1.0991734970548137,3.5851750839688705,-4.930000305175781,96.66670157240372,71.26334674325972,2.342174290511843,10,-2.3800010681152344,-0.5349998474121094,6.247499465942383,2.7099990844726562,-10.330001831054688,1,-0.15518705559061552,-1.7652139876470314,44.5,-6.138875937778276,42.90999984741211,1.5857150252996586,42.86999893188477,-0.15518705559061552
5601,2022-10-05,48.36000061035156,49.08000183105469,45.56999969482422,45.90999984741211,15167900.0,0.028061217456067267,-1.2428121012393496,2.7840883968320713,56.25463778149993,37.2740441115843,-4.4274334229488375,-2.014538475498213,2.6587581459547494,2.9056277819530294,8.394282519177548,3.5100021362304688,-1.9594711125344944,2.4830003738403335,-2.323649260071086,7.289650007751753,0.07967555688462369,4.886325190796043,-6.148000030517579,89.66999864269044,59.87560992767787,2.40332481695571,10,-2.7649993896484375,-2.0050010681152344,4.6449995040893555,1.3899993896484375,-5.709999084472656,2,-0.19251450074006393,-1.1730776989975389,47.040000915527344,-1.7652139876470314,44.5,-6.138875937778276,42.90999984741211,-0.19251450074006393
5602,2022-10-06,47.959999084472656,49.29999923706055,47.63999938964844,48.31000137329102,12586400.0,-0.00827133004198688,-2.353529359632865,-0.14285803258217847,55.92347698381153,38.91870825598438,-3.7228860136655797,-1.7175615787663787,2.9596678434140813,3.1857444004806155,8.672087564994213,1.6599998474121094,-1.8511985939790918,2.092498970031741,-2.695951556915766,6.880949496979248,-0.30172629344200885,4.486724233505491,-5.473278454589845,80.91167998278493,48.39745002551784,2.3942252634737526,10,-2.2549991607666016,-1.6049995422363281,4.190001487731934,1.7900009155273438,-4.6100006103515625,3,-0.22393657357776442,-1.2428121012393496,48.36000061035156,-1.1730776989975389,47.040000915527344,-1.7652139876470314,44.5,-0.22393657357776442
5603,2022-10-07,42.349998474121094,46.38999938964844,42.22999954223633,46.15999984741211,18033800.0,-0.11697249202341697,-1.0543212992955524,10.88564702292051,39.9999919690584,38.7973793576266,1.9442069748963462,3.4893104101381596,8.378199330166169,8.679384258800027,9.38130334195663,5.729999542236328,-1.9801905962391189,-3.148001480102536,-7.817272125077523,1.5212691648724501,-5.482636802590029,-0.813366157615043,6.950000762939453,1.6972975539534185,-30.253036775513394,2.3346353224874945,10,3.355001449584961,4.005001068115234,9.23750114440918,7.400001525878906,0.8100013732910156,4,-0.07981103601416617,-2.353529359632865,47.959999084472656,-1.2428121012393496,48.36000061035156,-1.1730776989975389,47.040000915527344,-0.07981103601416617
5604,2022-10-10,40.29999923706055,42.150001525878906,39.20000076293945,41.93000030517578,12942600.0,-0.04840612304421321,1.8502374506808394,0.42782164844924103,37.64239222912671,38.85580362314952,4.058911128689196,5.0126618503785565,10.147386170451085,10.551220989514363,10.304582645116172,3.1499977111816406,-1.9567795611826142,-4.700500679016116,-9.358205127223961,-0.04279623080827122,-7.029352903120035,-2.3716484549121972,9.0,10.891075646591284,-23.14762726800918,2.328852224103922,10,3.950000762939453,4.600000381469727,9.927501678466797,9.450000762939453,4.400001525878906,0,-0.019603000756408084,-1.0543212992955524,42.349998474121094,-2.353529359632865,47.959999084472656,-1.2428121012393496,48.36000061035156,-0.019603000756408084
5605,2022-10-11,38.65999984741211,40.11000061035156,38.0,40.0,17731600.0,-0.040694774707098924,1.7051266062673465,0.8220854444821494,34.302864069795916,38.6741794265493,5.538237537641649,6.235159189226394,11.493009707018317,12.053925199050482,10.97832318486138,2.299999237060547,-1.9603760618959,-5.872500038146974,-11.098982763667024,-0.646017312626924,-8.485741400907003,-3.2592586753869455,10.235999450683593,5.840707008612102,-29.511731178899336,2.6132413627600264,10,4.989999771118164,5.6399993896484375,11.567501068115234,11.09000015258789,3.5900001525878906,1,0.029229205188185725,1.8502374506808394,40.29999923706055,-1.0543212992955524,42.349998474121094,-2.353529359632865,47.959999084472656,0.029229205188185725
5606,2022-10-12,37.97999954223633,38.560001373291016,37.40999984741211,38.29999923706055,12698400.0,-0.017589247487317272,1.7380859392739394,0.23880571521295402,36.42156739915082,40.126419411738425,5.797997313942979,6.423017187351739,11.852412782289242,12.602938318985565,11.910901273443503,1.25,-1.9348389258922367,-6.031000328063968,-11.691809038329417,-0.3701916177985183,-8.861404683196689,-3.2005959729312465,10.262239797973635,4.793942170598147,-33.209755517249036,2.8304043551327243,10,5.375,6.024999618530273,12.247501373291016,11.770000457763672,5.950000762939453,2,-0.03343866437784826,1.7051266062673465,38.65999984741211,1.8502374506808394,40.29999923706055,-1.0543212992955524,42.349998474121094,-0.03343866437784826
5607,2022-10-13,39.13000106811523,40.060001373291016,35.29999923706055,35.9900016784668,18383900.0,0.030279134800937024,-1.106193644652846,-9.812507450587681,40.2439044028434,42.32564527629165,4.539011534057394,4.932043378408125,10.307649873504161,11.330660089475053,12.610887580220417,4.760002136230469,-1.8919465582175974,-4.503998947143565,-10.41783441106763,1.4098365167805014,-7.460916679105601,-1.547081215181528,8.245659112670907,34.53563370926497,-5.929342857263094,2.9569177319620334,10,3.1699981689453196,3.819997787475593,11.097499847412116,10.619998931884773,4.869998931884773,3,0.08995656431586263,1.7380859392739394,37.97999954223633,1.7051266062673465,38.65999984741211,1.8502374506808394,40.29999923706055,0.08995656431586263
5608,2022-10-14,37.0099983215332,40.09000015258789,36.93999862670898,39.93999862670898,13050400.0,-0.05417844847209807,-1.0521184618940236,-0.9331212976776506,37.69771347843145,42.61878961600055,6.40795075528645,6.657787666962989,12.028164575386427,13.302202980521841,12.97126390235787,3.1500015258789134,-1.9883901939946682,-6.157001686096194,-12.617616903104818,0.30361353091242904,-9.387309294600506,-2.9266940775918826,9.158095764880372,24.963481943122602,-19.154753633902132,3.230307608504313,10,5.290000915527344,5.940000534057617,12.985002517700195,12.740001678466797,4.540000915527344,4,0.1713050645803229,-1.106193644652846,39.13000106811523,1.7380859392739394,37.97999954223633,1.7051266062673465,38.65999984741211,0.1713050645803229
5609,2022-10-17,37.86999893188477,39.2400016784668,37.599998474121094,38.36000061035156,11932600.0,0.023236980528345663,-2.184464221562985,0.1672360503175422,37.88874019612185,41.81947650109333,5.038426354699375,5.423742541094178,10.783650167213672,12.336515353693379,13.44734321453464,2.2300033569335938,-1.750089492788753,-4.883000946044916,-11.595046016096028,1.8290441240061952,-8.239023481070468,-1.526978411019364,7.211285669593501,53.43033183098294,5.80633480413799,3.356022535025555,10,4.430000305175774,5.079999923706048,11.277502059936516,11.880001068115227,5.04999923706054,0,0.13968843582600154,-1.0521184618940236,37.0099983215332,-1.106193644652846,39.13000106811523,1.7380859392739394,37.97999954223633,0.13968843582600154
5610,2022-10-18,37.7400016784668,39.77999877929688,36.97999954223633,39.27999877929688,11895700.0,-0.003432723978994523,1.2047263251957971,3.142840460564789,34.38790477146627,39.38983949997848,4.146539688048669,5.227107865425083,10.563216346110224,12.33408799445786,13.881046330412858,2.799999237060554,-1.4906232308246103,-4.635498237609866,-11.591578654133798,2.3205821789140657,-8.113538445871832,-1.1574580293479002,6.363154386569704,50.93949843509839,5.865583490568163,3.478040208261966,10,4.55999755859375,4.634998321533203,11.124998092651367,12.009998321533203,5.939998626708984,1,0.1844196813707033,-2.184464221562985,37.86999893188477,-1.0521184618940236,37.0099983215332,-1.106193644652846,39.13000106811523,0.1844196813707033
5611,2022-10-19,38.099998474121094,38.61999893188477,37.099998474121094,37.36999893188477,8271300.0,0.00953886538536386,-1.393700645494615,-0.4740265691687592,38.360175531911906,37.43836156087852,2.434078173927965,4.519145600701762,9.989336797912607,11.79403504708472,15.158619118454794,1.520000457763679,-1.5933133841987015,-3.907501411437991,-10.95464801020681,3.139645187330828,-7.431074710822401,-0.38392811205358157,5.122841908117813,58.45508772209259,10.726020522009541,3.523573299384409,10,2.7450008392333984,4.275001525878906,10.525001525878906,11.650001525878906,4.880001068115234,2,0.1089239289260795,1.2047263251957971,37.7400016784668,-2.184464221562985,37.86999893188477,-1.0521184618940236,37.0099983215332,0.1089239289260795
5612,2022-10-20,38.06999969482422,39.91999816894531,37.86999893188477,38.38999938964844,10037600.0,-0.0007873695668846326,-4.6944326707075055,-0.4383560212160051,38.1835931133537,37.23653946580021,1.0210182644827697,4.342554167962788,9.680446883280126,11.5808211196764,15.65465152395904,2.0499992370605398,-2.066499604476512,-3.6650001525878935,-10.885248456845268,3.555248151669481,-7.275124304716577,-0.054876000459209706,4.360556572896854,35.87303240432395,-13.613611237898574,3.6101241521286864,10,0.6550006866455078,4.229999542236328,10.555000305175781,11.680000305175781,4.599998474121094,3,0.1539269938882677,-1.393700645494615,38.099998474121094,1.2047263251957971,37.7400016784668,-2.184464221562985,37.86999893188477,0.1539269938882677
5613,2022-10-21,39.540000915527344,39.61999893188477,37.56999969482422,37.65999984741211,9788400.0,0.03861311354050212,1.0098060298481715,-5.875008940705243,37.81925605161607,37.256191001632374,-0.9940321138867176,2.7164831561111313,7.92291598315235,9.900351143348864,15.89097514988061,2.049999237060554,-2.868525219795046,-2.0074989318847685,-9.252443426547153,5.237445562777616,-5.629971179215964,1.6149733154464272,2.1774996491276752,87.07491731574939,39.82596570646073,3.622472247331193,10,-1.835000991821289,2.759998321533203,9.382498741149902,10.209999084472656,3.3699989318847656,4,0.11279714165917532,-4.6944326707075055,38.06999969482422,-1.393700645494615,38.099998474121094,1.2047263251957971,37.7400016784668,0.11279714165917532
5614,2022-10-24,38.38999938964844,39.75,36.900001525878906,39.72999954223633,13403300.0,-0.02908450933867579,3.130429374251919,-0.7127656336553504,27.20084088229096,36.46707731413182,-0.160315186770859,3.725111061565201,8.712903853273858,10.84878353528358,16.566591896846422,2.8499984741210938,-3.755409644497462,-2.946500396728517,-10.306052431514082,4.413051638057048,-6.6262764141213,0.7332756206642657,2.6857510422471336,49.337732450478356,7.9952855758139805,3.6797760173927814,10,-0.6949996948242188,3.9099998474121094,10.532500267028809,12.075000762939453,8.130001068115234,0,0.08231309970440326,1.0098060298481715,39.540000915527344,-4.6944326707075055,38.06999969482422,-1.393700645494615,38.099998474121094,0.08231309970440326
5615,2022-10-25,40.61000061035156,41.38999938964844,38.52999877929688,38.61999893188477,12620300.0,0.0578275919770328,-1.6359428534261156,-1.4850757103449401,30.498241246259695,35.80892996381059,-2.318427212634198,1.3548360162560158,6.14739436716453,8.383947385351433,17.008963633998942,3.0,-3.894924525233428,-0.5869991302490263,-7.887393288228047,6.7133950277299945,-4.23719620923854,3.0631979487404877,-5.310001373291016,82.62808128282639,45.44075143459466,3.6501970789895113,10,-2.2650012969970703,1.6899986267089844,8.152499198913574,10.420000076293945,4.790000915527337,1,0.0568824802727268,3.130429374251919,38.38999938964844,1.0098060298481715,39.540000915527344,-4.6944326707075055,38.06999969482422,0.0568824802727268
5616,2022-10-26,38.75,40.599998474121094,38.5099983215332,39.849998474121094,12260700.0,-0.04580154105876677,-1.6455667474673337,-0.5527625860941962,28.410693169600037,34.49412871567244,-0.37740364378277746,2.907083654212002,7.669578595818244,10.02525051794074,17.7912863796102,2.1000022888183594,-3.8704716542484263,-2.1569997787475614,-9.356678691815397,5.042679134320274,-5.7568392352814755,1.4428396777863526,-3.328200759887693,41.202658225051955,9.151822392332235,3.5998394565339176,10,0.3950004577636719,3.549999237060547,10.012499809265137,12.280000686645508,5.970001220703132,2,0.127225814327117,-1.6359428534261156,40.61000061035156,3.130429374251919,38.38999938964844,1.0098060298481715,39.540000915527344,0.127225814327117
5617,2022-10-27,40.060001373291016,42.61999893188477,40.02999877929688,40.5,18838100.0,0.03380648705267131,-9.359921570422884,0.39999930641771686,43.27658029354124,35.114002806240194,-1.722779991504936,1.4501187406192173,6.084822496737672,8.489494583555285,18.120874352149112,3.8699989318847727,-3.5781969669894664,-0.706498527526854,-7.854369383916449,6.441372328862741,-4.280433955721648,2.86743690066794,-4.518838130187987,55.2447776303916,18.55491208121159,3.573935428194796,10,-0.3000011444091797,2.2399978637695312,8.677498817443848,10.969999313354492,2.9099998474121165,3,0.07289061579743605,-1.6455667474673337,38.75,-1.6359428534261156,40.61000061035156,3.130429374251919,38.38999938964844,0.07289061579743605
5618,2022-10-28,41.0099983215332,41.11999893188477,39.08000183105469,39.7599983215332,11454800.0,0.02371435136483968,1.7755039548257006,-2.840917957743426,52.2284967698399,36.70730909220886,-2.286116881384423,0.3694204337534046,4.804193046690656,7.296537424362157,18.974650318202627,2.0399971008300852,-3.27224167992145,0.3384984970092759,-6.739584407624633,7.416581401643185,-3.2005429553076823,3.877539949326234,-5.185681650878905,71.85312341818361,30.582133132148215,3.539041452316955,10,-1.2499980926513672,1.2900009155273438,7.267500877380371,9.89000129699707,0.0800018310546875,4,0.040477930147597485,-9.359921570422884,40.060001373291016,-1.6455667474673337,38.75,-1.6359428534261156,40.61000061035156,0.040477930147597485
5619,2022-10-31,39.68000030517578,40.77999877929688,39.22999954223633,40.400001525878906,10413800.0,-0.03243106731996814,1.0945996102811437,-0.5760009765625,53.265046502921216,38.804769284592744,-0.7513858754012332,1.391125024914615,5.826742405975004,8.40003994617804,19.966998754923708,1.779998779296875,-3.1572583435533588,-0.7504995346069308,-7.6043960287415615,6.1033969595277,-4.177447781674246,2.6764487124603846,-3.5838563440722666,28.46719732098765,-16.57143994046254,3.426948247067317,10,0.07999992370605469,2.6199989318847656,7.780000686645508,10.690000534057617,0.7299995422363281,0,0.0814011975149862,1.7755039548257006,41.0099983215332,-9.359921570422884,40.060001373291016,-1.6455667474673337,38.75,0.0814011975149862
5620,2022-11-01,39.7400016784668,41.04999923706055,39.36999893188477,40.81999969482422,7646900.0,0.0015121313717123552,1.181822685601463,1.499994701818336,55.86667378743489,40.74993575742864,-0.5563595649093287,0.7970500406419063,5.524896447633012,8.157418256187661,20.87085567029546,1.6800003051757741,-2.776391968581997,-0.32549819946289205,-6.434375179053767,5.783378780127983,-3.3799366892583294,2.7289402903325453,-3.382903518532032,29.92708453219376,-19.367702466596235,3.054438489795438,11,0.019998550415039062,2.55999755859375,7.5824995040893555,10.629999160766602,1.9599990844726562,1,0.17060892030537156,1.0945996102811437,39.68000030517578,1.7755039548257006,41.0099983215332,-9.359921570422884,40.060001373291016,0.17060892030537156
5621,2022-11-02,39.04999923706055,41.9900016784668,39.0,40.36000061035156,13712400.0,-0.017362919281911582,-3.241137591545981,1.2129664623916077,49.7248905570245,42.03230214005872,0.31577964642481504,0.7945452001789377,5.939095405985611,8.713382027542082,21.031009876827973,2.990001678466797,-2.4558807989857243,-0.5500005722045884,-5.255226964069962,4.155225819660785,-2.9026137681372717,1.8026126237280948,-2.4423850462477787,1.3811948014723443,-47.724143654988296,2.3526131959326864,11,0.7100009918212891,3.25,8.085001945495605,11.320001602172852,2.450000762939453,2,0.16261209764101237,1.181822685601463,39.7400016784668,1.0945996102811437,39.68000030517578,1.7755039548257006,41.0099983215332,0.16261209764101237
5622,2022-11-03,37.22000122070313,39.5,37.20000076293945,38.33000183105469,16890300.0,-0.04686294627685028,-2.9999933657526885,0.8473278219266185,50.73685247504319,43.46759063155062,2.2490357307628344,1.8747962376141558,7.445061709091966,10.46535926436264,21.362989194221882,2.299999237060547,-2.0700825068387516,-1.842998695373531,-4.564005313994528,0.8780079232474662,-3.203502004684026,-0.4824953860630359,-0.3718916402474832,0.4175460112929243,-49.604183842627876,1.3605033093104981,11,2.539999008178704,5.079998016357415,9.800000190734856,13.149999618530266,5.360000610351555,3,0.2015045608281234,-3.241137591545981,39.04999923706055,1.181822685601463,39.7400016784668,1.0945996102811437,39.68000030517578,0.2015045608281234
5623,2022-11-04,38.97000122070313,39.97000122070313,37.97999954223633,38.43999862670898,16070300.0,0.04701773085989536,-1.744828457100473,-0.4774795518592502,53.632769518896986,46.40447159117351,0.45782336864801465,-0.14904997510236484,5.292806290808777,8.651353054837934,22.050214341832742,2.75,-1.775711221572621,0.07600116729737039,-2.162489207620517,2.314491542215258,-1.0432440201615734,1.1952463547563141,-1.8910160661903177,36.95198579244561,-12.116492180855289,1.1192451874589437,11,0.9399986267089773,3.3299980163574148,7.94999980926513,11.29999923706054,4.539997100830071,4,0.10264305554794206,-2.9999933657526885,37.22000122070313,-3.241137591545981,39.04999923706055,1.181822685601463,39.7400016784668,0.10264305554794206
5624,2022-11-07,39.5099983215332,39.72000122070313,38.47000122070313,39.560001373291016,15185600.0,0.013856738104057076,5.756706600408013,-0.09434491892008355,55.69130920939334,49.203701364855036,0.1043825484905625,-0.7918659351212227,4.507145585610928,8.038982331596422,21.956103366135295,1.25,-1.4410163671996443,0.6554983139038058,-1.5050523514260092,2.8160489792336207,-0.4247770187611053,1.7357736465687168,-2.30999755859375,48.22540954231606,-0.5813472944298468,1.080275332664909,11,0.40000152587890625,2.7900009155273438,7.410002708435059,10.760002136230469,3.140003204345703,0,0.039989924023701606,-1.744828457100473,38.97000122070313,-2.9999933657526885,37.22000122070313,-3.241137591545981,39.04999923706055,0.039989924023701606
5625,2022-11-08,39.790000915527344,40.959999084472656,38.95000076293945,40.86000061035156,12220700.0,0.007086879420127312,2.165360054307015,21.398687824229476,55.4621923337167,52.20942349420133,-0.3399149708713267,-1.035986636276391,4.017708624263669,7.753922901555036,21.36389425744369,2.009998321533203,-1.1858277548056577,0.8790008544921903,-1.3189114376412192,3.0769131466256,-0.21995529157451443,1.9779570005588951,-2.3732002258300753,54.07097406165633,6.216791321660288,1.0989561460667032,11,0.11999893188476562,2.509998321533203,6.897500038146973,10.479999542236328,0.22999954223632812,1,0.015581777271154174,5.756706600408013,39.5099983215332,-1.744828457100473,38.97000122070313,-2.9999933657526885,37.22000122070313,0.015581777271154174
5626,2022-11-09,36.709999084472656,38.84000015258789,36.709999084472656,38.61999893188477,14401500.0,-0.0774064277503641,-1.2303677887736046,1.7850470954815498,46.32829293572607,52.54850267666631,2.7047103750811345,2.0490472711865806,6.880083710626188,10.794939349449415,20.897573378821033,3.0800018310546875,-0.6745162115732057,-2.1375009536743192,-4.514734457838216,0.23973255048957753,-3.3261177057562676,-0.9488842015923709,5.9099998474121165,0.0,-47.33030556801377,1.1886167520819484,11,2.6400012969970703,5.590000152587891,8.872501373291016,13.560001373291016,2.2800025939941406,2,0.1359303133455385,2.165360054307015,39.790000915527344,5.756706600408013,39.5099983215332,-1.744828457100473,38.97000122070313,0.1359303133455385
5627,2022-11-10,42.650001525878906,42.72000122070313,39.0,39.0099983215332,17081100.0,0.1618088419925543,-1.0327876370450935,-1.905760992220806,56.76381006363027,53.052426375976346,-3.1617569511940786,-3.809014504795762,0.8250316365676866,4.834289118866366,19.656037789780523,6.010002136230476,-0.222704032872322,3.6265014648437486,0.7028024215658135,6.550200508121684,2.164651943204781,5.088350986482716,-5.94000244140625,98.83528003422424,54.19710540138702,1.461849521638966,11,-2.9350013732910156,-0.3500022888183594,3.3249988555908203,7.619998931884766,-4.25,3,-0.026963692490869273,-1.2303677887736046,36.709999084472656,2.165360054307015,39.790000915527344,5.756706600408013,39.5099983215332,-0.026963692490869273
5628,2022-11-11,43.349998474121094,43.810001373291016,41.90999984741211,42.22999954223633,12133800.0,0.01641258905506593,-1.1590947021173756,0.3076917433884752,61.00265945653937,53.91216114860058,-3.905637640239547,-4.226369138847815,0.043149190916267344,4.127724174555638,18.48702903155601,1.9000015258789062,0.5063178123512913,4.00949840545654,0.6610440685195158,7.3579527423935644,2.335271236988028,5.683725573925052,-6.6399993896484375,93.52108801578318,47.433516481474385,1.674227168468514,11,-3.089998245239258,-2.5049991607666016,2.6800012588500977,6.920001983642578,-5.539997100830078,4,-0.01776232226458041,-1.0327876370450935,42.650001525878906,-1.2303677887736046,36.709999084472656,2.165360054307015,39.790000915527344,-0.01776232226458041
5629,2022-11-14,43.15999984741211,43.45000076293945,41.83000183105469,42.959999084472656,11645500.0,-0.004382898117572198,3.1538296009742117,0.178572280067166,56.21647841478206,53.951028329416935,-3.5426343160869322,-3.8153517449795373,0.15413627489719062,4.312059039246023,17.243643669614503,1.6199989318847656,0.7339888798519425,3.55499973297119,-0.12380714178684116,7.233806607729221,1.7155962955921709,5.394403170350209,-6.166000671386719,90.8450518825525,47.33978836683757,1.8394034373790162,11,-2.8999996185302734,-3.604999542236328,2.869999885559082,7.1100006103515625,-4.290000915527337,0,0.008109325193662587,-1.1590947021173756,43.349998474121094,-1.0327876370450935,42.650001525878906,-1.2303677887736046,36.709999084472656,0.008109325193662587
5630,2022-11-15,44.70000076293945,46.22000122070313,43.91999816894531,45.61999893188477,11831300.0,0.03568120762214688,1.169811388655961,-4.599973297221039,64.73502022696601,55.618820514965996,-4.810996680237054,-5.066978486685471,-1.4270109369149822,2.743996234478246,16.088118445058285,3.0600013732910227,0.7516222557231771,4.747000694274902,0.5331531417001472,8.960848246849658,2.6400769179875283,6.853924470562276,-7.433361499023441,84.01682317217471,38.55883665110291,2.1069237762873776,11,-3.2350006103515625,-3.940000534057617,-0.1250009536743164,4.114999771118164,-7.630001068115234,1,-0.04586127968839304,3.1538296009742117,43.15999984741211,-1.1590947021173756,43.349998474121094,-1.0327876370450935,42.650001525878906,-0.04586127968839304
5631,2022-11-16,42.25,43.83000183105469,41.900001525878906,43.52999877929688,12062700.0,-0.05480985953294959,1.053186481397312,1.3913057900585444,55.1336118855462,56.10734933835521,-2.0778479729207433,-2.4138902169438907,0.8986886901184121,5.1605048533189475,14.59145699761552,2.799999237060547,0.797454826934775,2.0894998550415025,-2.1487941494285394,6.327793859511544,-0.02964714719351491,4.20864685727652,-4.4461590186767594,45.013842804911505,0.7610276727657492,2.11914700223502,11,-0.7849998474121094,-1.489999771118164,1.7249994277954102,5.965000152587891,-5.060001373291023,2,-0.05278105425411428,1.169811388655961,44.70000076293945,3.1538296009742117,43.15999984741211,-1.1590947021173756,43.349998474121094,-0.05278105425411428
5632,2022-11-17,43.93000030517578,43.97999954223633,40.849998474121094,41.0,9368600.0,0.039763320832562954,1.066008138024112,-2.2890649214409904,56.618317773946174,56.43907692224957,-3.023938484727047,-3.8286617025897556,-0.9334646344187689,3.4936449907597478,13.49092469428964,3.1300010681152344,0.8450060489172841,3.4765001296997085,-0.9589279406104723,7.911928200009889,1.258786094544618,5.694214164854799,-5.621189709489748,57.35568446431583,15.90863661539661,2.2177140351550904,11,-2.4650001525878906,-3.1700000762939453,-0.2500009536743164,3.989999771118164,-7.880001068115234,3,-0.11245159554726791,1.053186481397312,42.25,1.169811388655961,44.70000076293945,3.1538296009742117,43.15999984741211,-0.11245159554726791
5633,2022-11-18,44.0,45.08000183105469,43.77000045776367,44.849998474121094,8687600.0,0.0015934371577039919,-1.000005823976145,-0.2901018380849961,60.3846131273984,56.96055513536124,-2.5763265155524877,-3.7391032322152,-1.2091993111560129,3.453293336453811,12.369882019384844,1.3100013732910156,1.0804442861799046,3.323499870300296,-1.3600762669444748,8.007076007545066,0.9817118016779105,5.665287938922681,-5.216517966812944,58.6592162896724,14.92711141993027,2.3417880686223858,11,-2.5349998474121094,-2.5349998474121094,-1.3750009536743164,2.864999771118164,-8.619998931884766,4,-0.12727269259366125,1.066008138024112,43.93000030517578,1.053186481397312,42.25,1.169811388655961,44.70000076293945,-0.12727269259366125
5634,2022-11-21,41.54999923706055,43.310001373291016,41.43999862670898,43.09000015258789,11008900.0,-0.0556818355213512,-1.1250005418597402,1.811769035373527,53.90253852531288,56.78726026776082,0.21621750376454685,-1.0964398892159082,0.98591415165086,5.931610559868304,10.758744448252768,2.5600013732910227,1.4100776345470223,0.7154991149902372,-3.8551415383196925,5.286139768300167,-1.5698212116647312,3.0008194416452056,-2.3203260526225264,13.035389290722389,-31.102772686016163,2.2853203266549653,11,-0.08499908447265625,-0.08499908447265625,1.0749998092651367,5.315000534057617,-4.790000915527344,0,-0.09001198393365162,-1.000005823976145,44.0,1.066008138024112,43.93000030517578,1.053186481397312,42.25,-0.09001198393365162
5635,2022-11-22,42.91999816894531,42.93000030517578,41.25,41.75,11645600.0,0.032972297401699935,1.8235241319177309,-0.7597386190804108,58.106407844692754,58.095939702090455,-0.7410267165559858,-2.407963871396092,-0.5564172477628304,4.613829838151467,9.85558190001267,1.6800003051757812,1.6211665507593125,1.9699981689453097,-2.6925782263593376,6.632574564249957,-0.36129002870701044,4.30128636659763,-3.2709053023313857,48.93612416243563,-0.5852872061941525,2.331288197652323,11,-0.30999755859375,-1.4549980163574219,-0.2949991226196289,3.9450016021728516,-5.879997253417969,1,-0.09436158923210092,-1.1250005418597402,41.54999923706055,-1.000005823976145,44.0,1.066008138024112,43.93000030517578,-0.09436158923210092
5636,2022-11-23,43.68000030517578,44.150001525878906,42.849998474121094,43.15999984741211,6078700.0,0.017707413062761246,-1.2807006976860915,0.4444455312544831,64.16666276273723,58.91847889088012,-0.45634981749557113,-2.9299030203350114,-1.4960464520124361,3.9041295381947023,8.953461686328753,1.3000030517578125,1.7967554605018208,2.4835002899169893,-2.210523795988891,7.17752437582287,0.13648824696404915,4.8305123328699295,-3.636652937316505,66.90306347903721,10.708908023021259,2.347012042952942,11,-0.14500045776367188,-2.2150001525878906,-1.3425006866455078,2.769998550415039,-7.689998626708984,2,-0.1513278517438179,1.8235241319177309,42.91999816894531,-1.1250005418597402,41.54999923706055,-1.000005823976145,44.0,-0.1513278517438179
5637,2022-11-25,42.97999954223633,43.790000915527344,42.88000106811523,43.16999816894531,4078200.0,-0.016025658380238283,-3.6667188340586527,-0.3653816527894949,59.21838532925565,58.72022621007082,0.33009712114535006,-2.108005398050757,-0.9314163113151253,4.637459933933883,8.891870649994587,0.9099998474121165,1.9657359451148437,1.6374996185302706,-3.0892165443210544,6.364215781381596,-0.7258584628953884,4.0008576999559295,-2.5660529432064223,45.16967924686159,-12.902525282155963,2.363358081425662,11,0.5550003051757812,-1.5149993896484375,-1.369999885559082,2.989999771118164,-6.369998931884766,4,-0.13471384311760015,-1.2807006976860915,43.68000030517578,1.8235241319177309,42.91999816894531,-1.1250005418597402,41.54999923706055,-0.13471384311760015
5638,2022-11-28,42.66999816894531,44.08000183105469,42.25,42.33000183105469,10948100.0,-0.0072126890784719455,-6.32000732421875,-1.7894673439476378,57.34200432131297,58.845284644129805,0.5961926263446529,-1.7573655658468397,-0.7528627273762822,4.93493801221998,8.416482718435574,1.8300018310546875,2.5928637235824894,1.2444982528686523,-3.5158131323633626,6.004809638100667,-1.1356574397473551,3.62465394548466,-1.9076882926150134,48.96542833766104,-9.9246854791581,2.3801556926160092,11,0.8650016784667969,-1.2049980163574219,-2.157498359680176,3.3000011444091797,-7.989997863769531,0,-0.155144110990441,-3.6667188340586527,42.97999954223633,-1.2807006976860915,43.68000030517578,1.8235241319177309,42.91999816894531,-0.155144110990441
5639,2022-11-29,42.90999984741211,43.560001373291016,42.209999084472656,42.95000076293945,6747200.0,0.0056246001585598115,1.1428571428571428,-0.11765101875953685,57.26256492131302,58.01501183239059,0.35425253166196313,-1.8371691505075276,-1.1177860375502888,4.677454258669947,7.910048461042303,1.3500022888183594,2.5381454983262444,1.3229999542236328,-3.407038603605052,6.053038512052318,-1.0420193246907061,3.6880192331379718,-1.8202284904194386,57.241343930293674,-2.165068188421877,2.3650192789143416,11,0.05500030517578125,-1.4449996948242188,-2.9075002670288086,3.059999465942383,-6.810001373291016,1,-0.17548354243937403,-6.32000732421875,42.66999816894531,-3.6667188340586527,42.97999954223633,-1.2807006976860915,43.68000030517578,-0.17548354243937403
5640,2022-11-30,46.52000045776367,46.61000061035156,42.63999938964844,43.16999816894531,15933900.0,0.08412958804914283,1.2492908234444855,-83.74814037764638,72.28532194667017,59.9207573947377,-3.3195137609684124,-5.178700216413851,-4.785610738724266,1.0993672800259588,7.87031453930549,3.970001220703125,2.4049751296203183,4.594000625610349,-0.5337911551127945,9.721792406333492,2.030104735248777,7.15789651597192,-5.122415308948376,97.95454269598434,29.751652188075667,2.5638958903615716,11,-2.7900009155273438,-4.8600006103515625,-6.522500991821289,-0.5500011444091797,-9.60000228881836,2,-0.20980227945379637,1.1428571428571428,42.90999984741211,-6.32000732421875,42.66999816894531,-3.6667188340586527,42.97999954223633,-0.20980227945379637
5641,2022-12-01,45.4000015258789,47.34000015258789,44.83000183105469,47.11999893188477,15710100.0,-0.0240756431827992,1.324072684116553,-0.513431710702671,57.998835396834956,60.07414824172534,-1.9061491728816051,-3.7508933222836944,-3.7431229781513693,2.2398219705545515,8.332920841678524,2.509998321533203,2.412567129684291,3.156501579284658,-2.007724810780836,8.320727969350152,0.5743883842519111,5.738614774317405,-3.585423140140705,62.18327051105766,-2.0562280741632435,2.582113195032745,12,-1.1050014495849538,-3.3750019073486257,-5.07750225067138,0.1849975585937571,-8.390003204345696,3,-0.18414097641794547,1.2492908234444855,46.52000045776367,1.1428571428571428,42.90999984741211,-6.32000732421875,42.66999816894531,-0.18414097641794547
5642,2022-12-02,44.72000122070313,44.88999938964844,41.0099983215332,42.0,25050200.0,-0.014977979786810258,1.5359504338286627,-1.5813984435124453,53.98952324964999,59.363582699753294,-1.23184402311864,-2.614235647960534,-3.0875920970268638,2.9267915662084363,7.715451010191751,4.390003204345696,2.071860860470622,2.101501274108891,-2.5948328303628827,6.797835378580665,-0.24666577812699586,4.449668326344778,2.6199989318847585,58.60982347538719,-1.8462001908524215,2.3481670522358855,12,-0.5450019836425852,-2.6950016021728587,-3.9975013732910227,0.8649978637695241,-6.30000305175782,4,-0.19521465348696776,1.324072684116553,45.4000015258789,1.2492908234444855,46.52000045776367,1.1428571428571428,42.90999984741211,-0.19521465348696776
5643,2022-12-05,42.97000122070313,45.08000183105469,42.33000183105469,44.09000015258789,11345800.0,-0.03913237818047821,-1.2916688521723927,-0.4117641283981608,49.49279617202507,58.873611327165754,0.3986031024194645,-0.5788801529839773,-1.375486473395263,4.658167291920336,7.258583908256493,2.75,2.0997959285539167,0.15150127410889525,-4.220078996391614,4.523081544609404,-2.0342888611413628,2.3372914093591532,4.3699989318847585,30.963701930610004,-24.588808648238686,2.1857901352502553,12,1.2049980163574148,-0.9450016021728587,-1.9400014877319407,2.5649986267089773,-3.6599998474121165,0,-0.14801024970153587,1.5359504338286627,44.72000122070313,1.324072684116553,45.4000015258789,1.2492908234444855,46.52000045776367,-0.14801024970153587
5644,2022-12-06,41.09000015258789,43.27000045776367,40.75,43.02000045776367,8779900.0,-0.04375147811746971,1.074074190358079,1.723216201579706,40.53487356093751,56.92121862897073,2.465796104822246,1.5025989041494512,0.46591493792033134,6.490699349112177,6.958286853754636,2.520000457763672,1.9074025748773877,-1.807499885559082,-5.979905478129375,2.3649057070112107,-3.893702681844225,0.2787029107260608,6.123399963378908,5.159334517683929,-44.85967659366295,2.086202796285146,12,2.9549999237060547,0.9349994659423828,-0.06000041961669922,4.444999694824219,-0.4200019836425781,1,-0.15599902223432827,-1.2916688521723927,42.97000122070313,1.5359504338286627,44.72000122070313,1.324072684116553,45.4000015258789,-0.15599902223432827
5645,2022-12-07,40.40999984741211,41.25,39.88000106811523,40.47999954223633,8219800.0,-0.01654904606109997,-1.4247827642781248,0.03626926619467207,44.6820825945576,54.75626527695077,3.0757594157680543,2.352018772816592,1.0731500948503978,7.112407737045807,7.315826190763916,1.3699989318847727,1.5862364649109253,-2.5185001373290987,-6.601958076132249,1.5649578014740513,-4.560229106730674,-0.4767711679275237,6.544864263916018,7.104542149341925,-41.74868310593125,2.041728969401575,12,3.200000762939453,1.614999771118164,0.619999885559082,5.125,0.6199989318847727,2,-0.10665680251337673,1.074074190358079,41.09000015258789,-1.2916688521723927,42.97000122070313,1.5359504338286627,44.72000122070313,-0.10665680251337673
5646,2022-12-08,41.70000076293945,42.02000045776367,40.13999938964844,40.540000915527344,9106100.0,0.0319228141647705,1.0888909610709978,-16.57149863760218,43.40627274915478,52.99936387916179,1.648741910320858,1.5336554407370926,-0.31319984078297125,5.715778024740672,6.735853957868124,1.8800010681152344,1.6275825780656916,-1.477999305725099,-4.408741534658404,1.4527429232082056,-2.943370420191748,-0.012628191258450272,4.8303715657959,34.99998899606728,-12.24989740875727,1.465371114466652,12,1.9099998474121094,0.3249988555908203,-0.6700010299682617,3.559999465942383,-1.2099990844726562,3,-0.11462835747097466,-1.4247827642781248,40.40999984741211,1.074074190358079,41.09000015258789,-1.2916688521723927,42.97000122070313,-0.11462835747097466
5647,2022-12-09,41.5,42.77000045776367,41.11000061035156,41.68999862670898,7312000.0,-0.004796181277703981,-2.422689250783588,-0.16379194112210696,42.66432292739363,51.36851039094852,1.8067232141087857,1.7318778017851457,-0.15969891508075307,5.781357066026018,6.803914844221075,1.6599998474121094,1.434235270696071,-1.620499992370604,-4.6386804882786805,1.3976805035374724,-3.1295902403246387,-0.11140974441656937,4.631350053098146,31.153821042307285,-14.04756725551443,1.5090902479540365,12,2.1100006103515625,0.5249996185302734,-0.4700002670288086,3.760000228881836,-2.9300003051757812,4,-0.10819281152932037,1.0888909610709978,41.70000076293945,-1.4247827642781248,40.40999984741211,1.074074190358079,41.09000015258789,-0.10819281152932037
5648,2022-12-12,42.58000183105469,42.88000106811523,41.040000915527344,41.5,9327200.0,0.02602414050734181,1.1904759742235604,-5.6842612484191095,53.28654104059132,50.926729959757225,0.7963584926987579,0.6231829131979296,-1.2758991400082635,4.557638242793104,6.496518638017151,1.8400001525878835,1.0347658988033217,-0.5019983291625962,-3.5274878718272547,2.523491213502062,-2.0147431004949254,1.010746442169733,3.1762672829444796,79.64605454455437,29.121087279209164,1.51274477133233,12,1.029998779296875,-0.5550022125244141,-1.550002098083496,2.6799983978271484,-3.1000022888183594,0,-0.09769853178060173,-2.422689250783588,41.5,1.0888909610709978,41.70000076293945,-1.4247827642781248,40.40999984741211,-0.09769853178060173
5649,2022-12-13,43.5099983215332,45.9900016784668,42.33000183105469,45.31999969482422,12390300.0,0.021841156657730565,1.3238054870996845,-1.6759243560943218,51.93696610231048,48.66580153260614,-0.044228930855496174,-0.294339052874264,-2.283292015820024,3.528589818129916,6.430109890457667,3.6599998474121094,0.8488365457282327,0.4104982376098647,-2.620933998113422,3.4419304733331515,-1.1052178802517787,1.926214355471508,-3.629997253417976,59.41075107698075,8.326045473840686,1.5157161178616425,12,0.10000228881835938,-1.4849987030029297,-2.404998779296875,1.7500019073486328,-0.7599983215332031,1,-0.09652946702513654,1.1904759742235604,42.58000183105469,-2.422689250783588,41.5,1.0888909610709978,41.70000076293945,-0.09652946702513654
5650,2022-12-14,42.650001525878906,44.27000045776367,42.0099983215332,43.2400016784668,13428200.0,-0.019765498249368685,-1.417106103290216,0.32596668781257837,46.640578420511474,47.40377297968131,0.23364879167318264,0.4260459734836388,-1.5941649383120051,4.30444523214166,5.449049982230795,2.2600021362304688,0.7140773674892102,-0.34699859619140483,-3.2878482169113425,2.593851024528533,-1.8174234065513701,1.1234262141685605,-2.6478004455566477,42.90600263572655,-5.922589069104916,1.4704248103599686,12,0.2849998474121094,-0.6250019073486328,-1.5450019836425781,2.6099987030029297,-0.14000320434570312,2,-0.04642446157316504,1.3238054870996845,43.5099983215332,1.1904759742235604,42.58000183105469,-2.422689250783588,41.5,-0.04642446157316504
5651,2022-12-15,40.02000045776367,41.68000030517578,39.97000122070313,41.63000106811523,12079200.0,-0.061664735615998056,-1.0000000000000082,2.7288138880806785,41.42526443186434,46.007744222149576,2.257657823342889,3.036076285366022,0.788328560013781,6.853796956400039,4.96109892014432,2.680000305175774,0.4920278529585431,-2.865499687194827,-6.081797207358768,0.35079783296911415,-4.473648447276794,-1.25735092711286,5.970001220703125,0.8305520474846225,-46.45899902863463,1.60814876008197,12,2.9150009155273438,2.0049991607666016,1.0849990844726562,4.774999618530273,2.720001220703125,3,0.025237339079971832,-1.417106103290216,42.650001525878906,1.3238054870996845,43.5099983215332,1.1904759742235604,42.58000183105469,0.025237339079971832
5652,2022-12-16,38.9900016784668,40.0,38.290000915527344,39.61000061035156,20177700.0,-0.025737100637565402,1.4428598287198127,0.3850923582876061,39.76641661799285,44.92703538281266,2.6701770084873004,3.875716996476207,1.5666432414256377,7.740293504993318,5.024938392202569,1.7299995422363281,-0.4830652579863468,-3.64849853515625,-7.261354371651372,-0.035642698661128236,-5.454926453403807,-1.8420706169086927,6.879599990844724,9.090918098457822,-36.41745662209405,1.8064279182475598,12,3.1499996185302734,3.8249988555908203,1.8349981307983398,4.10999870300293,5.399997711181641,4,0.03847140126768478,-1.0000000000000082,40.02000045776367,-1.417106103290216,42.650001525878906,1.3238054870996845,43.5099983215332,0.03847140126768478
5653,2022-12-19,38.400001525878906,39.04999923706055,38.0,38.93999862670898,10651200.0,-0.01513208841213598,1.7631619894694046,0.8709645663235369,37.69776647681973,44.61180126235513,2.8426892532387384,4.242166370935564,2.0737690189670914,8.169449385271903,4.77241648950712,1.0499992370605469,-1.0147199107797746,-3.958498764038083,-7.972779717278456,0.055782189202290056,-5.96563924065827,-1.9513582874178965,7.166416113281251,5.006275867962804,-37.406165594193084,2.0071404766201857,12,3.594999313354492,4.269998550415039,2.6074981689453125,4.549997329711914,5.849998474121094,0,0.004427035473702823,1.4428598287198127,38.9900016784668,-1.0000000000000082,40.02000045776367,-1.417106103290216,42.650001525878906,0.004427035473702823
5654,2022-12-20,37.810001373291016,38.099998474121094,36.900001525878906,37.95000076293945,11441900.0,-0.015364586696442473,4.4545958974181135,0.25925952089971166,21.554537970570763,42.042074081912155,3.261470983408387,4.782827012033287,2.6384179667599525,8.563044269002177,5.317911536093957,1.5,-1.4749882438423256,-4.361499023437503,-8.85428702682065,0.13128897994564426,-6.607893025129073,-2.115105021745933,7.302431207519533,12.3473538574773,-22.087652098612885,2.246394001691573,12,3.635000228881836,4.309999465942383,2.7424983978271484,5.139997482299805,4.180000305175781,1,0.044168159436381194,1.7631619894694046,38.400001525878906,1.4428598287198127,38.9900016784668,-1.0000000000000082,40.02000045776367,0.044168159436381194
5655,2022-12-21,38.86999893188477,38.97000122070313,38.11999893188477,38.11999893188477,9160000.0,0.02803484581046689,-1.2666727701822917,-5.35716621253406,28.59015007398017,40.39583822911497,2.190394879785579,3.587805234820628,1.6177339516137508,7.316399808251099,5.710198687005923,1.1599998474121165,-1.7205951151954721,-3.099001502990717,-7.809548963010577,1.6115459570291435,-5.454275233000651,-0.7437277729807832,5.585439164531245,41.2133453786289,9.86330886851621,2.355273730009931,12,2.575002670288079,3.2500019073486257,1.0375013351440359,4.079999923706048,4.2800025939941335,2,0.09981994275107864,4.4545958974181135,37.810001373291016,1.7631619894694046,38.400001525878906,1.4428598287198127,38.9900016784668,0.09981994275107864
5656,2022-12-22,37.06999969482422,38.040000915527344,36.36000061035156,37.86999893188477,14074200.0,-0.04630818848785789,1.947360671920226,-1.066665649414072,26.634075113904984,38.61469958317179,3.648208950314597,5.130239145637404,3.4588629400105617,8.911322886528112,6.1558239625562186,2.5099983215332102,-1.675527322096542,-4.568500709533694,-9.683742223894356,0.5467408048269675,-7.126121466714025,-2.0108799523533634,6.781003475948829,19.505472624302563,-8.04953819875847,2.5576207571803304,12,4.105001449584961,4.780000686645508,4.0425004959106445,5.879999160766602,9.049999237060554,3,0.1467493572024099,-1.2666727701822917,38.86999893188477,4.4545958974181135,37.810001373291016,1.7631619894694046,38.400001525878906,0.1467493572024099
5657,2022-12-23,37.18999862670898,37.58000183105469,36.290000915527344,36.7400016784668,6097600.0,0.0032370901773035587,1.0975567395902468,-0.5624967217413971,30.39347039506457,36.07102506700215,3.18777033882332,4.80034309248051,3.345162505454084,8.544786032724097,6.633007377464212,1.2900009155273438,-1.6940707165522753,-4.159001731872564,-9.59959762439756,1.281594160652432,-6.879299678135062,-1.4387037856100662,5.911904288021923,32.60863255459072,5.258226874553593,2.7202979462624977,12,3.950002670288093,4.62500190734864,3.922501564025886,5.760000228881843,11.569999694824226,4,0.14923375253291726,1.947360671920226,37.06999969482422,-1.2666727701822917,38.86999893188477,4.4545958974181135,37.810001373291016,0.14923375253291726
5658,2022-12-27,36.04999923706055,36.7400016784668,35.849998474121094,36.72000122070313,8452600.0,-0.03065338617220892,1.5070410427512988,-1.488903394255914,31.999986921030825,33.855805157971076,3.6923702625587396,5.711806986217795,4.546687842567053,9.44300702118376,7.420860511479174,1.3400001525878835,-1.8284605320857992,-4.968001174926755,-10.857216220295612,0.9212138704421022,-7.912608697611184,-2.0233936522423264,6.234475437765923,6.410275220384144,-22.76618137609085,2.9446075226844277,12,4.010000228881836,5.545000076293945,5.062500953674316,6.899999618530273,10.53000259399414,1,0.23134536280417195,1.0975567395902468,37.18999862670898,1.947360671920226,37.06999969482422,-1.2666727701822917,38.86999893188477,0.23134536280417195
5659,2022-12-28,35.380001068115234,36.22999954223633,35.09000015258789,35.779998779296875,8096200.0,-0.018585247798189486,-1.3265304533653042,0.5970097416831243,32.02286529501073,32.231614810693216,3.450730982459092,6.1015832444305005,5.243970421649848,9.871422728731275,8.349846963898411,1.1399993896484375,-1.9730624505258376,-5.261499404907227,-11.58798319504043,1.0649843852259764,-8.424741299973824,-2.0982575098406286,6.0036469386124836,7.474248342622629,-23.48232862999423,3.1632418950666006,12,3.0049991607666016,5.834999084472656,6.084999084472656,7.569997787475586,9.649997711181648,2,0.2507065761475764,1.5070410427512988,36.04999923706055,1.0975567395902468,37.18999862670898,1.947360671920226,37.06999969482422,0.2507065761475764
5660,2022-12-29,36.7599983215332,37.22999954223633,35.79999923706055,36.09000015258789,7724300.0,0.03900500881164848,-1.28800048828125,-1.6750050068188105,32.45736096390556,31.23518109203113,1.2822113578745586,4.166520121217673,3.912046653653661,8.27697066417123,8.109492451205307,1.8499984741210938,-2.419992411185291,-3.3935020446777315,-9.302679585522874,2.515675496167411,-6.348090815100299,-0.4389132742551638,3.616666028532144,56.610092781172206,25.084131892148598,2.95458877042257,12,0.7850017547607422,4.4550018310546875,4.7050018310546875,6.190000534057617,10.020000457763679,3,0.14227430891556847,-1.3265304533653042,35.380001068115234,1.5070410427512988,36.04999923706055,1.0975567395902468,37.18999862670898,0.14227430891556847
5661,2022-12-30,37.040000915527344,37.099998474121094,35.58000183105469,35.880001068115234,8107100.0,0.007617045886264995,1.3750040978354487,1.7313477874695393,34.25140276447243,30.622401774973305,0.5979195598114444,3.4025445988166467,3.672756822522146,7.851102056065166,7.656292781641784,1.5199966430664062,-2.954337002084145,-2.6954994201660156,-8.211713322827293,2.820714482495262,-5.4536063714966545,0.06260753116462325,2.490797162941611,78.31323086256529,44.80940747001742,2.7581069513306398,12,0.029998779296875,4.174999237060547,4.997499465942383,5.909997940063477,8.05999755859375,4,0.1649568158566168,-1.28800048828125,36.7599983215332,-1.3265304533653042,35.380001068115234,1.5070410427512988,36.04999923706055,0.1649568158566168
5662,2023-01-03,35.9900016784668,38.20000076293945,35.779998779296875,37.90999984741211,10336700.0,-0.02834771088303034,-1.0683742570319097,-1.6551710530210104,26.680796989058862,29.398294054110988,1.316008942785217,3.9684442238453457,4.753074246828554,8.688091205753636,8.237134306821634,2.420001983642578,-3.405328032423931,-3.3089986801147475,-8.538646784666291,1.920649424436796,-5.923822732390519,-0.6941746278389758,2.8302687318611888,28.938950136642184,1.2192715560193648,2.6148240522757713,1,1.039999008178711,5.224998474121094,6.509998321533203,6.384998321533203,9.119998931884766,1,0.2814669847453455,1.3750040978354487,37.040000915527344,-1.28800048828125,36.7599983215332,-1.3265304533653042,35.380001068115234,0.2814669847453455
5663,2023-01-04,36.61000061035156,36.93999862670898,35.63999938964844,36.79999923706055,10226300.0,0.01722697702055731,4.531942178610119,0.0989577124510248,25.03616650753679,29.785141669329438,0.46421316273847424,3.001424202998166,4.123833255922037,7.876962921345054,8.931870053528215,1.2999992370605398,-3.5646853660187503,-2.370999717712401,-7.431492383367043,2.6894929479422416,-4.901246050539726,0.15924661511492388,1.6134265587380057,48.874603197966806,24.124148465578735,2.530246332827322,1,0.4200000762939453,4.604999542236328,5.8899993896484375,5.7649993896484375,7.939998626708984,2,0.3318764684135569,-1.0683742570319097,35.9900016784668,1.3750040978354487,37.040000915527344,-1.28800048828125,36.7599983215332,0.3318764684135569
5664,2023-01-05,34.68000030517578,35.9900016784668,34.669998168945305,35.7400016784668,13007300.0,-0.0527178441136128,-1.444438165140188,5.578994920392716,23.237052951306595,29.190353100143483,2.127232506205175,4.665798898097044,6.059047837126279,9.576324813683833,9.270768175551163,1.940002441406257,-3.6726175617164145,-3.9805000305175753,-9.284661249504744,1.3236611884695932,-6.632580640011163,-1.3284194210239875,3.520000457763672,0.2833464272092384,-21.254710898966387,2.652080609493585,1,1.7549991607666016,6.32499885559082,7.819999694824219,7.619998931884766,10.919998168945312,3,0.34313729588124886,4.531942178610119,36.61000061035156,-1.0683742570319097,35.9900016784668,1.3750040978354487,37.040000915527344,0.34313729588124886
5665,2023-01-06,36.099998474121094,36.43999862670898,33.75,35.150001525878906,21224900.0,0.04094573692184733,2.3006173735180195,-0.8962223749698603,35.67249570358216,30.194622054552053,0.3050698744320428,3.0634132170677404,4.589303729879958,7.929687924468894,9.469987941636928,2.6899986267089773,-3.6677946550582305,-2.3450017929077163,-7.6998562609386525,3.00985267512322,-5.022429026923184,0.33242544110775185,1.4646018218994143,52.80894542069245,27.467962878357735,2.6774272340154686,1,-0.12499809265136719,4.445001602172852,6.115001678466797,6.200000762939453,11.110000610351562,4,0.24736843996205193,-1.444438165140188,34.68000030517578,4.531942178610119,36.61000061035156,-1.0683742570319097,35.9900016784668,0.24736843996205193
5666,2023-01-09,36.91999816894531,38.02999877929688,36.7599983215332,37.099998474121094,10529800.0,0.022714673946926833,-4.080001831054716,-0.18947461411201594,42.31623949293658,31.519374176537838,-0.6017227474945628,1.967838624667536,3.7880234642873205,6.903559781657719,9.706089534854707,1.9300003051757884,-3.3419102660279307,-1.2860019683837862,-6.452531847404316,3.8805279106367436,-3.869266907894051,1.2972629711264787,-3.1699981689453125,71.23590169569694,42.02843509126605,2.5832649395102645,1,-0.9449977874755859,3.625001907348633,5.775001525878906,5.380001068115234,9.820003509521484,0,0.2670639517703215,2.3006173735180195,36.099998474121094,-1.444438165140188,34.68000030517578,4.531942178610119,36.61000061035156,0.2670639517703215
5667,2023-01-10,37.0099983215332,37.34000015258789,36.02000045776367,36.54999923706055,9699600.0,0.0024377073957602136,1.3571365317674948,-2.5555461365659307,44.64146376255329,32.92398271448478,-0.8045478887789272,1.6065818606228248,3.6759427837349463,6.633005974964128,10.328715012915685,1.3199996948242188,-3.230208289412438,-0.9715017318725572,-5.921012642337075,3.978009178591961,-3.4462571871048198,1.5032537233597054,-3.259998321533203,76.16820680656258,42.08601124385551,2.4747554552322595,1,-1.0349979400634766,2.8600025177001953,6.150001525878906,5.290000915527344,8.680000305175774,1,0.2185895844226764,-4.080001831054716,36.91999816894531,2.3006173735180195,36.099998474121094,-1.444438165140188,34.68000030517578,0.2185895844226764
5668,2023-01-11,38.41999816894531,38.5099983215332,36.95000076293945,37.310001373291016,10319200.0,0.03809780900724169,1.4186063016574748,2.4130413149121788,52.211737713498025,35.16719076098336,-2.0595978391550034,-0.13813701234990816,2.22916555045974,5.018480991389737,10.841124532612085,1.55999755859375,-2.878409444635473,0.646498298645021,-3.814907124848361,5.107903722138403,-1.5842044131016735,2.8772010103917154,-4.584398193359377,98.10923982513293,58.74641302284421,2.230702711746692,1,-2.289999008178711,1.450002670288086,4.680001258850098,3.8800010681152344,5.720001220703125,2,0.17412813014691242,1.3571365317674948,37.0099983215332,-4.080001831054716,36.91999816894531,2.3006173735180195,36.099998474121094,0.17412813014691242
5669,2023-01-12,39.310001373291016,40.13999938964844,37.41999816894531,38.36000061035156,14713100.0,0.023165102726764086,1.0842946820716317,0.8558590138807268,51.615281200985855,37.2958485651034,-2.6077363830698346,-1.432364794671571,1.3548449763307318,3.9495652737818006,10.638676958092997,2.720001220703125,-2.6166397946932207,1.7465013504028306,-1.8987141394404574,5.391716840246119,-0.07610639451880985,3.569109095324471,-5.287425463867187,87.01098441884066,45.90427000283389,1.8226077449216427,1,-2.365001678466797,0.5599994659423828,3.7899980545043945,2.9899978637695312,3.289997100830078,3,0.13329935590716668,1.4186063016574748,38.41999816894531,1.3571365317674948,37.0099983215332,-4.080001831054716,36.91999816894531,0.13329935590716668
5670,2023-01-13,40.66999816894531,40.7599983215332,38.52000045776367,38.650001525878906,11871700.0,0.03459671198532033,1.036364519104724,2.126310548231789,63.65705794638352,40.56314358531574,-3.749022350453153,-3.1076341914342436,0.024723114804650947,2.4520353087728353,10.63306947777428,2.2399978637695312,-2.2626507409782732,3.20549831390381,0.07003416218218206,6.340962465625438,1.6377662380429925,4.7732303897646275,-6.280376850708009,98.10126174790473,52.020622676370955,1.567732075860815,1,-3.414999008178711,-0.7999973297119141,2.365001678466797,1.6300010681152344,2.3000030517578196,4,0.12121958512750108,1.0842946820716317,39.310001373291016,1.4186063016574748,38.41999816894531,1.3571365317674948,37.0099983215332,0.12121958512750108
5671,2023-01-17,41.02999877929688,41.15999984741211,40.02999877929688,40.61999893188477,13030300.0,0.008851748870410736,2.373127530076287,0.20297055879742412,64.30701105836295,44.74383403746064,-3.8929014773565456,-3.571185119187433,-0.2783591221847175,1.9448199801209896,11.404945286516355,1.1300010681152273,-1.8175145374172388,3.5149990081787195,0.1800457522969623,6.849952264060477,1.8475223802378409,5.182475636119598,-6.13074730079591,97.47079603983923,47.63355974005606,1.6674766279408773,1,-3.5749988555908274,-1.1599979400634837,1.7875013351440359,1.2700004577636648,4.220001220703118,1,0.15062150838508215,1.036364519104724,40.66999816894531,1.0842946820716317,39.310001373291016,1.4186063016574748,38.41999816894531,0.15062150838508215
5672,2023-01-18,40.4900016784668,41.90999984741211,40.02999877929688,41.4900016784668,7445100.0,-0.013161031364752551,1.0434834889622266,-2.439025297965184,67.31671290725339,49.44167252631804,-2.958576971750304,-3.0704747366670873,0.3724504037377301,2.3224294372363232,11.765812116588343,1.8800010681152273,-1.4626659706782235,2.9000019073486314,-0.636026001326023,6.436029816023286,1.1319879530113042,4.668015861685959,-4.964675363074711,71.37099937395884,15.377926211654362,1.7680139543373279,1,-2.660001754760742,-0.6200008392333984,2.327498435974121,1.80999755859375,3.359996795654297,2,0.15435909461381536,2.373127530076287,41.02999877929688,1.036364519104724,40.66999816894531,1.0842946820716317,39.310001373291016,0.15435909461381536
5673,2023-01-19,38.56999969482422,40.22999954223633,38.540000915527344,39.97999954223633,10528300.0,-0.04741916285628767,-1.2993219169017338,1.4099998474121094,61.33617470071426,53.674908276252225,-0.8172539794350087,-1.198533337981317,2.3268225719062556,4.021724118368397,11.817840128146262,1.9500007629394531,-1.1839310166513073,0.9715000152587905,-2.5735319584898235,4.5165319890074045,-0.8010159716155201,2.744016002133101,-2.278512555589728,25.61249656974734,-35.009365602841314,1.7725159868743072,1,-0.7399997711181641,1.3000011444091797,4.247500419616699,3.729999542236328,5.740001678466797,3,0.18459940337619973,1.0434834889622266,40.4900016784668,2.373127530076287,41.02999877929688,1.036364519104724,40.66999816894531,0.18459940337619973
5674,2023-01-20,39.47999954223633,39.560001373291016,38.060001373291016,38.95000076293945,15860800.0,0.02359346265523099,3.3478107032286597,-0.37588569975353264,60.00000560984953,56.37796493250415,-1.0893244433869995,-2.0838460978618087,1.4450674415724762,2.972626312426023,11.450832925235305,1.5,-0.6460136791899416,1.7979999542236342,-1.8453157601206556,5.441315668567924,-0.02365790294851422,3.6196578113957827,-2.5142908780205246,36.88308394120806,-23.244652911508126,1.8216578571721451,1,-0.5149993896484375,0.3900012969970703,3.33750057220459,2.8199996948242188,5.670001983642571,4,0.11803444532532903,-1.2993219169017338,38.56999969482422,1.0434834889622266,40.4900016784668,2.373127530076287,41.02999877929688,0.11803444532532903
5675,2023-01-23,42.75,42.849998474121094,40.099998474121094,40.20000076293945,13619500.0,0.08282676027555103,1.0000027743291324,4.81133039672943,67.20916318538099,59.143845342775755,-3.7066110874102876,-5.321076920081836,-1.767134964748756,-0.40002818122255235,11.837022378367868,3.3699989318847656,-0.015075455470004329,4.87400035858154,0.6048731226485415,9.143127594514539,2.739436740615041,7.008563976548039,-5.190976393800639,97.91234791971452,38.42908566341137,2.1345636179664997,1,-3.315000534057617,-3.739999771118164,0.06750011444091797,-0.4500007629394531,2.6100006103515625,0,-0.003508807622898402,3.3478107032286597,39.47999954223633,-1.2993219169017338,38.56999969482422,1.0434834889622266,40.4900016784668,-0.003508807622898402
5676,2023-01-24,42.5099983215332,43.27999877929688,41.959999084472656,42.11000061035156,8960300.0,-0.005614074350100529,-2.7714235889722874,0.1568618944540269,70.6590530653923,62.03468859864675,-2.894686756043427,-4.904061561311181,-1.3716395486830493,-0.24931079670430734,11.740278876279401,1.3199996948242259,0.8797936075870965,4.3619987487793,-0.36007714495185894,9.084074642510458,2.0009608019137204,6.723036695644879,-4.4499969482421875,85.24902604591804,20.997360003541843,2.3610379468655793,1,-2.394998550415039,-3.9949989318847656,-0.029997825622558594,-0.20999908447265625,3.720001220703125,1,0.010821051925022473,1.0000027743291324,42.75,3.3478107032286597,39.47999954223633,-1.2993219169017338,38.56999969482422,0.010821051925022473
5677,2023-01-25,42.7400016784668,42.79999923706055,40.77000045776367,41.72000122070313,9600000.0,0.00541057083074703,2.5614151912542704,2.5500157357162436,69.91552888820806,64.00177650694788,-2.4880581804242325,-4.95078285232492,-1.631763894921292,-0.5493261807075811,11.429861995276202,2.029998779296875,1.4862048471911677,4.314501953125003,-0.8060262757277386,9.435030181977744,1.7542378386986357,6.87476606755137,-3.8448007202148418,89.65522281277781,22.4894168810131,2.56026411442637,1,-2.390003204345703,-4.225002288818359,-0.26000118255615234,-0.44000244140625,1.2999992370605469,2,0.05872714606835849,-2.7714235889722874,42.5099983215332,1.0000027743291324,42.75,3.3478107032286597,39.47999954223633,0.05872714606835849
5678,2023-01-26,44.38999938964844,44.47999954223633,42.79999923706055,43.599998474121094,10503900.0,0.03860546669124121,2.4639137958156363,0.7745103539065155,82.13103471955031,67.39241578678836,-3.5784683969832827,-6.265150119619065,-3.315896953781035,-2.246879986638632,11.161598649148214,1.7399978637695312,2.009253455558536,5.547499656677246,-0.09068907684166305,11.185688390196155,2.728405289917788,8.366594023436704,-4.7932307800292975,98.59812806453377,22.023185375853885,2.8190943667594546,1,-3.1199989318847656,-5.274999618530273,-1.9124984741210938,-2.0900001525878906,-2.1199989318847656,3,-0.012164922796851219,2.5614151912542704,42.7400016784668,-2.7714235889722874,42.5099983215332,1.0000027743291324,42.75,-0.012164922796851219
5679,2023-01-27,44.25,44.79999923706055,43.47999954223633,43.47999954223633,7953000.0,-0.0031538497763774487,-2.428568597628944,0.9746829941958725,79.46493292422569,69.14884633988194,-2.977113464195753,-5.719818828316548,-3.2062383531360155,-2.152380432704021,10.676456709711372,1.3199996948242188,2.5326492191983263,4.964000320434572,-0.9175835336755256,10.845584174544669,2.0232083933795266,7.904792247489617,-3.7742498225097663,88.29789047275455,8.35663070961968,2.9407919270550473,1,-2.8199996948242188,-4.975000381469727,-1.9174995422363281,-1.9500007629394531,-3.1399993896484375,4,0.0013559632382149633,2.4639137958156363,44.38999938964844,2.5614151912542704,42.7400016784668,-2.7714235889722874,42.5099983215332,0.0013559632382149633
5680,2023-01-30,41.9900016784668,43.54999923706055,41.959999084472656,43.47999954223633,10071400.0,-0.051073408396230535,-1.0516090607495496,-1.935061010349218,66.6011897758122,69.40375508626519,-0.5701376675325918,-3.2126249561943325,-1.0531141879066936,0.059212310216310016,10.377739993082164,2.2900009155273438,2.8145334371183424,2.4425018310546847,-3.4312611195591387,8.316264781668508,-0.494379644252227,5.379383306361596,-0.6494016890625005,30.27299231380864,-48.67220363761528,2.9368814753069112,1,-0.5600013732910156,-2.7150020599365234,-0.20750045776367188,-0.6700019836425781,1.1599998474121094,0,0.07525600669438903,-2.428568597628944,44.25,2.4639137958156363,44.38999938964844,2.5614151912542704,42.7400016784668,0.07525600669438903
5681,2023-01-31,43.150001525878906,43.18999862670898,41.81999969482422,42.08000183105469,9438400.0,0.027625620410655527,1.3826194835867804,-0.7181216301325674,68.78825932377136,69.56726024365608,-1.562057156224526,-4.101705389545728,-2.229729474344012,-1.1696043054097274,9.967002853045004,1.3699989318847585,3.098467040380804,3.297001647949216,-2.66258232334922,9.256585619247652,0.3172096623000016,6.27679363359843,1.6499977111816406,59.05711635303472,-19.40328337565635,2.979791985649217,1,-1.720001220703125,-3.875001907348633,-1.3675003051757812,-1.8300018310546875,-2.240001678466797,1,0.05121666295068894,-1.0516090607495496,41.9900016784668,-2.428568597628944,44.25,2.4639137958156363,44.38999938964844,0.05121666295068894
5682,2023-02-01,46.11999893188477,46.4900016784668,43.25,43.31999969482422,14963200.0,0.06882960141321504,-1.20408380400751,2.6168224632256014,71.50838476959545,70.6975058068651,-4.078334916294615,-6.612925026102609,-5.236332981674984,-4.2140411189134355,10.406316867331158,3.3400001525878906,3.1815240537611587,5.76049919128419,-0.5294380540316936,12.050436436600073,2.615530568626248,8.905467813942131,-4.299999237060554,92.07703234649541,15.436918480431544,3.1449686226579425,2,-3.8449974060058665,-5.999998092651374,-4.60749816894532,-4.799999237060554,-7.4399986267089915,2,0.0023850956829816194,1.3826194835867804,43.150001525878906,-1.0516090607495496,41.9900016784668,-2.428568597628944,44.25,0.0023850956829816194
5683,2023-02-02,48.7599983215332,49.4900016784668,46.7400016784668,46.9900016784668,17101400.0,0.05724196554183525,-1.422911072049151,0.6321418304829801,74.04580123033244,72.25814976469653,-5.722674939494702,-8.744332304065836,-7.885272832235643,-6.939271940871201,11.087860161338266,3.370002746582024,3.31050192354094,7.792998695373534,0.7285698537981986,14.857427536948869,4.260784274585866,11.325213116161201,-6.939998626708984,90.48235765140042,14.52808937049464,3.532214420787668,2,-3.964998245239258,-7.139997482299805,-7.282497406005859,-7.439998626708984,-10.769996643066406,3,-0.09680060640858212,-1.20408380400751,46.11999893188477,1.3826194835867804,43.150001525878906,-1.0516090607495496,41.9900016784668,-0.09680060640858212
5684,2023-02-03,46.58000183105469,48.31999969482422,46.5099983215332,46.77999877929688,11962100.0,-0.04470870725021736,-9.646942668013015,-0.11299284042466468,64.43577311284238,71.94999531219223,-2.7151572106012125,-5.931202457801348,-5.660749954001446,-4.8661919613275515,11.408673134982147,2.25,3.418078035719347,5.018002128601076,-1.8177116261200723,11.853715883322224,1.6001452512404981,8.435859005961653,-4.453202056884763,62.05998572597351,-10.634603181850686,3.417856877360575,2,-1.4500007629394531,-4.960000991821289,-5.75250244140625,-5.260002136230469,-7.970001220703125,4,-0.09252900824099053,-1.422911072049151,48.7599983215332,-1.20408380400751,46.11999893188477,1.3826194835867804,43.150001525878906,-0.09252900824099053
5685,2023-02-06,45.02999877929688,46.70000076293945,44.849998474121094,45.63000106811523,7777300.0,-0.03327614836469206,-2.854159795596422,3.000057221331935,59.23361203288882,70.6805018641363,-0.9026476846794651,-3.876641195871848,-4.127479565184366,-3.3975973158289747,11.16246930570846,1.8500022888183594,3.7478901527991226,3.0214990615844783,-3.469944407028791,9.512942530197748,-0.22422267272215635,6.267220795891113,-2.6086709289550853,41.85134620979844,-26.56457986629922,3.245721734306634,2,0.10000228881835227,-3.4099979400634837,-5.229998588562019,-3.8149986267089915,-7.409999847412109,0,-0.08705303742418902,-9.646942668013015,46.58000183105469,-1.422911072049151,48.7599983215332,-1.20408380400751,46.11999893188477,-0.08705303742418902
5686,2023-02-07,46.77999877929688,47.06999969482422,44.66999816894531,45.4000015258789,10537600.0,0.03886298128892207,1.4489822927898295,-2.29998664861058,63.75163400655156,69.99562465506335,-2.2163205185296917,-5.112184264050448,-5.898722955394369,-5.2258832099356525,11.691668770401423,2.4000015258789062,4.131359027545507,4.2784990310669,-2.082117566576862,10.639115628710663,1.0981907322450155,7.458807329888785,-4.0759239758300865,56.570478041349226,-10.997769061419184,3.1803082988218816,2,-1.1249980926513743,-5.159997940063484,-7.399998664855964,-5.5649986267089915,-6.41999816894532,1,-0.0775972071000669,-2.854159795596422,45.02999877929688,-9.646942668013015,46.58000183105469,-1.422911072049151,48.7599983215332,-0.0775972071000669
5687,2023-02-08,45.099998474121094,46.86000061035156,45.04999923706055,46.459999084472656,9069300.0,-0.035912790701467356,-1.4794554908159798,-0.9855096500975689,64.42774982730191,68.02859300036909,-0.18589886073272055,-2.946072358655968,-4.237359214077202,-3.606949826965405,11.97454912925114,1.8100013732910156,4.075578136610709,2.1939987182617173,-3.7086511634021377,8.096648599925572,-0.7573262225702067,5.145323659093641,-2.1244865956542967,8.921161661528965,-61.31232344652941,2.9513249408319258,2,0.5550022125244141,-3.4799976348876953,-5.957498550415039,-3.884998321533203,-5.129997253417962,2,-0.09290462901264296,1.4489822927898295,46.77999877929688,-2.854159795596422,45.02999877929688,-9.646942668013015,46.58000183105469,-0.09290462901264296
5688,2023-02-09,45.11000061035156,46.47000122070313,44.61000061035156,45.959999084472656,7770300.0,0.00022177686405489005,-1.0108131291678257,0.6249985975383994,62.95444359575865,66.19409418609496,-0.09278566908644592,-2.560454109767491,-4.256272134231594,-3.673471204204155,12.731209630046866,1.8600006103515696,3.99921560363272,1.8695007324218764,-3.712267750145415,7.451269214989168,-0.9213835088617657,4.6603849737055185,-1.8739091398847663,13.477092274567786,-58.45618016935341,2.7908842412836457,2,0.5450000762939453,-3.489999771118164,-5.987500190734863,-3.895000457763672,-4.760002136230469,3,-0.1425404614980268,-1.4794554908159798,45.099998474121094,1.4489822927898295,46.77999877929688,-2.854159795596422,45.02999877929688,-0.1425404614980268
5689,2023-02-10,44.54999923706055,44.77000045776367,43.540000915527344,44.61999893188477,7650200.0,-0.012414129144624919,5.648596820421882,0.08235272998178754,54.73185907922998,64.8752796642525,0.5746794986501911,-1.6735614445382794,-3.7196096859843877,-3.1706258660689457,13.633063188401911,1.5699996948242188,3.9279295012421898,1.04749946594238,-4.241710072306631,6.336709004191391,-1.5971053031821256,3.6921042350668856,-1.0637513582737483,28.611860362580078,-38.381419544179465,2.6446047691245074,2,1.105001449584961,-2.9299983978271484,-5.427498817443848,-3.3349990844726562,-3.4199981689453196,4,-0.14725022830385537,-1.0108131291678257,45.11000061035156,-1.4794554908159798,45.099998474121094,1.4489822927898295,46.77999877929688,-0.14725022830385537
5690,2023-02-13,45.599998474121094,45.88999938964844,44.20000076293945,44.88999938964844,7045500.0,0.02356900684718899,1.6201510500759981,-10.142888283377717,57.79122658015145,63.653387137183614,0.10125855674291984,-2.4614814782743224,-4.897606878136571,-4.258523945655867,14.469041974395527,1.6899986267089844,3.537365977150138,1.8509986877441378,-3.3410183352792586,7.043015710767534,-0.7450098237675604,4.447007199255836,-2.05999755859375,58.35689152855945,-6.065790845998698,2.5960085115116986,2,0.7700023651123047,-3.9799976348876953,-6.879999160766602,-4.594999313354492,-5.439998626708984,0,-0.1532894319664615,5.648596820421882,44.54999923706055,-1.0108131291678257,45.11000061035156,-1.4794554908159798,45.099998474121094,-0.1532894319664615
5691,2023-02-14,47.209999084472656,47.5,44.77999877929688,45.0099983215332,9264500.0,0.03530703211021535,-1.0451138170924317,3.0985966194216696,60.537478554688036,62.43439755774946,-0.9747746924261449,-3.778477525776829,-6.583429699181849,-5.900160466107771,15.364028999178252,2.720001220703118,3.2882385727731034,3.151999282836911,-2.093989121775394,8.397987687449216,0.5290050805307587,5.774993485143064,-3.6699981689453125,92.67674286429886,30.14681329964634,2.622994202306152,2,-0.6949977874755859,-4.454998016357422,-8.94999885559082,-6.664999008178711,-4.930000305175774,1,-0.20313493621189305,1.6201510500759981,45.599998474121094,5.648596820421882,44.54999923706055,-1.0108131291678257,45.11000061035156,-0.20313493621189305
5692,2023-02-15,46.7400016784668,47.06000137329102,45.47000122070313,46.4000015258789,8585000.0,-0.009955463145951193,2.2448997862989555,0.15454547030866414,55.86620788715045,60.41444274184036,-0.4554796029992758,-2.9684309601516716,-6.174357408338295,-5.433876909603484,16.01572427842873,1.7399978637695241,3.4044210589288895,2.369501876831052,-2.723967038961568,7.462970792623672,-0.17723258106526174,4.916236334727365,-2.9620007324218776,80.80811875656254,21.897053188874374,2.5467344578963114,2,-0.8100013732910156,-3.9850006103515625,-8.480001449584961,-6.195001602172852,-5.670001983642578,2,-0.1364998040009595,-1.0451138170924317,47.209999084472656,1.6201510500759981,45.599998474121094,5.648596820421882,44.54999923706055,-0.1364998040009595
5693,2023-02-16,45.68999862670898,47.13000106811523,45.63999938964844,46.02999877929688,11002700.0,-0.02246476281667653,-5.772756040678639,-1.0000000000000209,53.438392361860664,59.19251154728684,0.1265562672910363,-1.4310356684094288,-5.142320380913134,-4.390058690706404,17.384843968319945,1.4900016784667898,3.3671647464771652,0.963498878478994,-3.3600432366815056,5.2870409936394935,-1.1982721791012594,3.1252699360592473,-1.6835176513671826,54.29288404666244,-0.8637286666759536,2.1617710575802507,2,-0.1699981689453054,-2.4699974060058523,-7.767498016357415,-5.144998550415032,-4.479999542236321,3,-0.1251914549776788,2.2448997862989555,46.7400016784668,-1.0451138170924317,47.209999084472656,1.6201510500759981,45.599998474121094,-0.1251914549776788
5694,2023-02-17,44.13999938964844,45.290000915527344,43.61000061035156,45.13999938964844,8651900.0,-0.03392425659112319,1.5846097867295796,2.941175150624253,55.31388472523903,58.7569862908813,1.4461173058869647,0.5122422357835035,-3.568061389144461,-2.8444625800954526,18.687646229132515,2.0799980163574148,2.972249184629412,-0.819500350952147,-4.389087274796218,2.7500865728919237,-2.6042938128741824,0.9652931109698883,5.350002288818359,13.624649420440505,-42.833906810392364,1.784793461922034,2,1.3800010681152344,-0.6849994659423828,-6.1399993896484375,-3.594999313354492,-3.6899986267089844,4,-0.08586318459297859,-5.772756040678639,45.68999862670898,2.2448997862989555,46.7400016784668,-1.0451138170924317,47.209999084472656,-0.08586318459297859
5695,2023-02-21,42.599998474121094,44.04999923706055,42.36000061035156,43.560001373291016,9607300.0,-0.03488901080248996,-1.3472225533594535,0.9600028991699219,48.6656888998791,57.0807701679177,2.9113308939536324,2.1506965497642483,-1.99927368432148,-1.3304785847322975,18.63338779505186,1.779998779296875,2.194565250780812,-2.352001190185547,-5.941708653199598,1.237706272828504,-4.146854921692572,-0.5571474586785214,6.772403182983396,4.6692196939335915,-49.334850360866966,1.794853731507024,2,2.3300018310546875,1.1750030517578125,-4.192498207092285,-2.0549983978271484,0.10000228881835938,1,-0.03450698259763718,1.5846097867295796,44.13999938964844,-5.772756040678639,45.68999862670898,2.2448997862989555,46.7400016784668,-0.03450698259763718
5696,2023-02-22,42.97000122070313,43.47999954223633,42.13999938964844,42.849998474121094,7643200.0,0.008685510794250506,1.3508787193318252,-0.1250024835193729,41.25486765588942,54.5060054822052,2.172506987028676,1.9151118339339064,-2.3771836038629246,-1.7429730169542879,18.401367732165617,1.3400001525878906,1.7631910648320428,-2.004998588562003,-5.534210982330585,1.5242138052065783,-3.7696047854462975,-0.24039239167770887,6.121904394531242,16.6332976326717,-31.209993592818165,1.7646061968842917,2,1.8499984741210866,0.8050003051757741,-4.407501220703132,-2.425001144409187,0.2799987792968679,2,-0.06539449135358999,-1.3472225533594535,42.599998474121094,1.5846097867295796,44.13999938964844,-5.772756040678639,45.68999862670898,-0.06539449135358999
5697,2023-02-23,45.25,45.36999893188477,43.61999893188477,45.04999923706055,12550700.0,0.05306024469457893,6.954570281681336,1.666634878250267,40.05666498733586,51.9618078590471,-0.09384527345046934,-0.17623846442276658,-4.632311191064204,-4.025811969475853,18.935789481333988,2.3999977111816406,1.6033051871717277,0.1495002746582017,-3.2199685091209176,3.518969058437321,-1.5352341172313615,1.834234666547765,3.424791241699218,62.32464056619577,19.053892676175188,1.6847343918895608,2,-0.43000030517578125,-1.4749984741210938,-6.587499618530273,-4.704999923706055,-1.9500007629394531,3,-0.06563538609288655,1.3508787193318252,42.97000122070313,-1.3472225533594535,42.599998474121094,1.5846097867295796,44.13999938964844,-0.06563538609288655
5698,2023-02-24,43.849998474121094,44.81999969482422,43.58000183105469,44.4900016784668,9142100.0,-0.03093926024041782,-1.1016975453319928,-3.200003814682714,41.908708720116714,50.53701337470119,1.2389140152856442,1.245068580389308,-3.258010836850417,-2.6374590919635637,18.92687722769856,1.6699981689453125,1.1178592269766199,-1.223501205444336,-4.625439725757033,2.1784373148683613,-2.9244704656006846,0.4774680547120127,4.43270525645508,52.94115562904119,11.54946586143734,1.700969260156347,2,0.970001220703125,-0.0749969482421875,-4.999998092651367,-3.3049983978271484,-1.8999977111816406,4,-0.06339792191640659,6.954570281681336,45.25,1.3508787193318252,42.97000122070313,-1.3472225533594535,42.599998474121094,-0.06339792191640659
5699,2023-02-27,44.310001373291016,44.95000076293945,44.22999954223633,44.86999893188477,7026500.0,0.010490374348391507,1.0,0.8749918044023881,47.71864087597768,49.41783718534855,0.8284026604451853,0.8324726181016331,-3.768880689773539,-3.131941773366165,18.831024951862982,1.1000022888183594,0.7289414914533126,-0.766498374938962,-4.165483672104152,2.632486922226228,-2.4659910235215605,0.9329942736436365,3.6041400968294965,67.18273347308734,24.781383896704178,1.6994926485825965,2,0.5099983215332031,-0.5349998474121094,-5.460000991821289,-3.7650012969970703,-3.8300018310546875,0,-0.06996168342903653,-1.1016975453319928,43.849998474121094,6.954570281681336,45.25,1.3508787193318252,42.97000122070313,-0.06996168342903653
5700,2023-02-28,45.1500015258789,45.70000076293945,44.0099983215332,44.11999893188477,9587000.0,0.018957348827667087,-1.7039956543101369,-1.8392983651225672,44.519179165969696,47.63802614215762,-0.0917956444484389,0.2543929475241171,-4.623311178502561,-4.042443766210582,19.512537058338758,1.69000244140625,0.39960144981730394,-0.08449821472168395,-3.157534848138347,2.9885384186949793,-1.6210165314300156,1.4520201019866477,2.4176914194132877,84.55058918833754,42.1263594173844,1.5365183167083307,2,-0.5150012969970632,-0.35500144958495383,-5.732501029968255,-4.605001449584954,-5.0600013732910085,1,-0.10409746631449213,1.0,44.310001373291016,-1.1016975453319928,43.849998474121094,6.954570281681336,45.25,-0.10409746631449213
5701,2023-03-01,45.36000061035156,46.349998474121094,45.099998474121094,45.36000061035156,7761400.0,0.0046511423560484655,-3.8076528067138122,0.0,50.970156561901106,47.094020439352136,-0.6613636679108978,0.23025596103640567,-4.760812146754262,-4.343515936555832,20.37464954215294,1.25,0.3485568914622803,0.015000915527345171,-2.8971621466179442,2.9271639776726346,-1.441080615545303,1.4710824465999934,1.8820307216019998,64.25996160509435,16.870871287826084,1.4560815310726454,3,-0.7250003814697266,-0.22999954223632812,-6.137500762939453,-4.815000534057617,-6.100002288818359,2,-0.05864197115564129,-1.7039956543101369,45.1500015258789,1.0,44.310001373291016,-1.1016975453319928,43.849998474121094,-0.05864197115564129
5702,2023-03-02,46.22999954223633,46.599998474121094,44.04999923706055,44.810001373291016,13617100.0,0.019179870374301133,1.3611147413595182,100.0,53.92706333973128,47.148317214671096,-1.8006744758749775,-0.6651837790237352,-5.513503725333443,-5.2940666610688325,20.015857767668784,2.549999237060547,0.15680860675546882,0.8794998168945298,-2.03923426281402,3.7982338966030795,-0.5798672229597415,2.338866856748801,0.7059098731789248,87.74836612039805,34.57963666086344,1.459367039854274,3,-1.8600006103515625,-1.0999984741210938,-6.914999961853027,-5.684999465942383,-5.8899993896484375,3,-0.06446029789625596,-3.8076528067138122,45.36000061035156,-1.7039956543101369,45.1500015258789,1.0,44.310001373291016,-0.06446029789625596
5703,2023-03-03,44.040000915527344,44.27999877929688,41.099998474121094,41.38000106811523,38293200.0,-0.04737180723327006,1.0254807557970678,1.8732417446621084,48.39522272281945,46.37957699218003,0.1460131084065921,1.2153873134412407,-3.2102067188262353,-3.1085966257952435,18.543131333414696,5.130001068115234,-0.3164773601682924,-1.0744989395141573,-3.5642293692555,1.4152314902271854,-2.3193641543848287,0.17036627535651405,2.6081538983419037,53.45458984375,-2.7039098269255817,1.244865214870671,3,-0.19000244140625,1.2549991607666016,-4.607501983642578,-3.4950008392333984,-3.950000762939453,4,-0.016802944211699367,1.3611147413595182,46.22999954223633,-3.8076528067138122,45.36000061035156,-1.7039956543101369,45.1500015258789,-0.016802944211699367
5704,2023-03-06,42.27000045776367,44.59000015258789,41.790000915527344,44.34000015258789,19056500.0,-0.04019074525358646,1.1789879918659363,-0.7781954186343649,39.975926763343914,45.41404786589835,1.8135755008953183,2.788927219286471,-1.3261190957028717,-1.3207305582366473,17.05048349615961,2.799999237060547,-0.7025923240546774,-2.6289993286132827,-5.322413278397214,0.06441462117064845,-3.9757063035052482,-1.2822923537213171,4.329998016357422,21.272763338955965,-33.178048035972196,1.346706974891967,3,1.5799980163574219,3.0249996185302734,-2.077500343322754,-1.7250003814697266,-2.7400016784667898,0,-0.007570373583126955,1.0254807557970678,44.040000915527344,1.3611147413595182,46.22999954223633,-3.8076528067138122,45.36000061035156,-0.007570373583126955
5705,2023-03-07,41.11000061035156,42.22999954223633,40.86999893188477,42.040000915527344,13917100.0,-0.027442626800328163,1.0763406793085668,0.44927557598251505,31.126246622010797,44.288645528800714,3.061993565881231,3.83691347827353,-0.09733126995921282,-0.12324295419435316,16.34463921640273,1.4000015258788991,-1.0148981653578844,-3.592999267578122,-6.772863832247111,-0.413134702909133,-5.182931549912617,-2.0030669852436276,5.0499978637695335,4.188511302622569,-43.55043526989853,1.5899322823344935,3,2.624998092651367,4.069999694824219,-0.7575006484985352,-0.5650005340576172,-0.720001220703125,1,-0.01532476426080609,1.1789879918659363,42.27000045776367,1.0254807557970678,44.040000915527344,1.3611147413595182,46.22999954223633,-0.01532476426080609
5706,2023-03-08,43.150001525878906,43.18000030517578,41.09000015258789,41.15999984741211,14765400.0,0.0496229843162217,1.039025297965184,-2.139786048877331,39.87592019045508,44.26856277359174,1.1736306325358754,1.5926758525425626,-1.9853927258008994,-2.1026553581739975,15.354042352574432,2.0900001525878906,-1.2268556016956964,-1.3714984893798814,-4.465426125317158,1.7224291465573955,-2.91846230734852,0.17546532858875707,2.480996994018554,39.79062436546526,-3.6097539044292972,1.5469638179686371,3,0.5849971771240234,2.029998779296875,-2.797501564025879,-2.605001449584961,-2.8600006103515625,2,-0.07091544067398936,1.0763406793085668,41.11000061035156,1.1789879918659363,42.27000045776367,1.0254807557970678,44.040000915527344,-0.07091544067398936
5707,2023-03-09,40.90999984741211,43.68999862670898,40.84000015258789,42.95000076293945,12030400.0,-0.051911972172778986,-1.6146771331679066,-1.0251252235621575,37.36787179072562,43.76402533699273,3.054472062411861,3.6919675944520094,0.3797835435594834,0.1671621924979263,14.360093462745155,2.8499984741210866,-1.2148747649845717,-3.4020002365112276,-6.875185111910518,0.07118463888806303,-5.138592674210869,-1.6654077988115858,4.24489871368408,1.8666585286458333,-38.49709258069796,1.7365924376996438,3,2.809999465942383,4.255001068115234,-0.557499885559082,-0.36499977111816406,-0.4500007629394531,3,-0.04033247450582145,1.039025297965184,43.150001525878906,1.0763406793085668,41.11000061035156,1.1789879918659363,42.27000045776367,-0.04033247450582145
5708,2023-03-10,38.68000030517578,40.93999862670898,38.13999938964844,40.90999984741211,21552700.0,-0.054509888793788264,1.4454172767691396,1.093136539921537,36.07143524436631,42.46989137792481,4.9997628147079,5.708211343778842,2.7483769264541706,2.4481633641599103,13.767763485077039,2.7999992370605398,-1.1232234096260783,-5.310499763488771,-9.573305463475563,-1.0476940635019787,-7.4419026134821635,-3.1790969134953784,5.957110446899414,8.372106227182051,-33.91269955761229,2.131402849993395,3,3.6899986267089844,5.135000228881836,2.517500877380371,1.864999771118164,3.5600013732910156,4,0.042916231497288404,-1.6146771331679066,40.90999984741211,1.039025297965184,43.150001525878906,1.0763406793085668,41.11000061035156,0.042916231497288404
5709,2023-03-13,37.9900016784668,38.849998474121094,36.63999938964844,38.0,26159500.0,-0.017838640673864092,1.5848014009570233,0.004483553177403987,37.706677712671365,41.71294677200277,5.251212502702572,6.199399214542964,3.5934084023642043,3.171937332909465,13.814349869604781,2.2099990844726562,-1.2119182947903084,-5.672498512268064,-10.695727653664534,-0.6492693708715933,-8.184113082966299,-3.1608839415698284,5.73751348286865,19.148970707991676,-26.741683281750117,2.511614570698234,3,3.6299972534179688,4.489997863769531,5.217498779296875,3.6299991607666016,3.0399971008300852,0,0.055277662051576026,1.4454172767691396,38.68000030517578,-1.6146771331679066,40.90999984741211,1.039025297965184,43.150001525878906,0.055277662051576026
5710,2023-03-14,38.61000061035156,39.41999816894531,37.93999862670898,38.91999816894531,16990300.0,0.01632005539594883,1.2595454969016555,31.0049599389546,38.52631418328533,40.33029761882324,4.029722930936131,5.300643573099578,3.0943549603726908,2.591737586030149,13.40557037418098,1.4799995422363352,-1.2515077530933922,-4.702999687194826,-10.11617651859433,0.7101771442046783,-7.409588102894574,-1.9964112714950772,3.98351202751396,27.943282750261783,-20.75396399842096,2.706588415699751,3,3.009998321533203,3.4599990844726562,4.765000343322754,3.010000228881836,0.8600006103515696,1,0.02382797602698461,1.5848014009570233,37.9900016784668,1.4454172767691396,38.68000030517578,-1.6146771331679066,40.90999984741211,0.02382797602698461
5711,2023-03-15,37.61999893188477,38.15999984741211,36.75,37.93000030517578,18999200.0,-0.025641068708021852,2.6623350887535855,1.00001230557194,28.458498534540468,37.500457084913144,4.253662596728944,5.834486002773637,4.1872651552016364,3.6104375648494482,12.62506551580224,1.8600006103515625,-1.4983353414707707,-5.213501358032218,-10.866857250928469,0.4398545348640326,-8.04017930448034,-2.3868234115840963,4.0209515862660155,13.900704231067987,-31.706566883476004,2.8266779464481244,3,2.9950008392333913,4.450000762939446,5.755002021789544,4.000001907348626,1.4000015258788991,2,0.0736310615739002,1.2595454969016555,38.61000061035156,1.5848014009570233,37.9900016784668,1.4454172767691396,38.68000030517578,0.0736310615739002
5712,2023-03-16,40.36000061035156,40.52999877929688,37.400001525878906,37.59000015258789,16172700.0,0.07283364583363938,1.012862043968413,-8.935445763859185,40.839902087450064,36.66097701431654,0.663176429222716,2.732078531764955,1.6179825952305436,0.9158375086106503,11.44356415684281,3.129997253417976,-1.718399792946947,-2.1544996261596694,-7.595751086902034,3.286751834582695,-4.875125356530852,0.5661261042115129,0.4807977272388513,86.51167164499547,40.10404721023983,2.720625730371183,3,0.25499916076660156,1.7099990844726562,3.2775001525878906,1.260000228881836,-1.6000022888183594,3,-0.0017343828980583842,2.6623350887535855,37.61999893188477,1.2595454969016555,38.61000061035156,1.5848014009570233,37.9900016784668,-0.0017343828980583842
5713,2023-03-17,39.97000122070313,40.40999984741211,39.5,40.22999954223633,15184000.0,-0.009663017436833288,1.9354884359098992,-0.09386219442833692,38.56691186179943,36.50441980303382,0.4639184579963924,2.815953502598532,2.1577016581451076,1.3259598911849437,10.17645310146635,0.9099998474121094,-2.1193325301977666,-2.2584991455078054,-7.597315289254311,3.0803169982387004,-4.927907217381062,0.41090892636545107,-3.3300018310546946,85.60417361288174,40.09673541977776,2.6694080718732542,3,0.19499778747557883,2.0999984741210866,3.667499542236321,1.6499996185302663,-3.0600013732910227,4,0.012259140575550553,1.012862043968413,40.36000061035156,2.6623350887535855,37.61999893188477,1.2595454969016555,38.61000061035156,0.012259140575550553
5714,2023-03-20,40.349998474121094,40.41999816894531,39.5099983215332,39.88000106811523,8976300.0,0.00950706134132262,1.9836217301306385,-1.8076940006163011,37.04102612903319,37.16161752603631,-0.2425827124600204,2.2529715553210465,1.9971457721669168,0.9868618341769348,9.833969238221403,0.9099998474121094,-2.6816355132778753,-1.6890018463134737,-7.011165733986793,3.6331620413598458,-4.35008379015013,0.9720800975231825,-3.6345990753173822,95.23808562686176,52.41100926836633,2.6610819438366584,3,-0.1849994659423828,1.720001220703125,3.2875022888183594,1.2700023651123047,-2.2699966430664062,0,0.04684022988397074,1.9354884359098992,39.97000122070313,1.012862043968413,40.36000061035156,2.6623350887535855,37.61999893188477,0.04684022988397074
5715,2023-03-21,41.13000106811523,41.77000045776367,40.560001373291016,40.97999954223633,8798600.0,0.01933092003694603,-1.4444478695447784,0.31915394417522985,38.9209022828035,37.055504425186136,-1.1392546876055079,1.4305382498794685,1.4043948605990124,0.21726224069001177,9.866164169900415,1.4200019836425781,-3.0077312591345304,-0.8354993820190515,-6.165638142295371,4.4946393782572684,-3.500568762157215,1.829569998119112,-4.266417718505849,87.2510093368885,45.187948571528054,2.6650693801381617,3,-0.9650020599365163,0.9399986267089915,2.507499694824226,0.48999977111817117,-2.5,1,-0.002431370926850529,1.9836217301306385,40.349998474121094,1.9354884359098992,39.97000122070313,1.012862043968413,40.36000061035156,-0.002431370926850529
5716,2023-03-22,40.15999984741211,42.06999969482422,40.060001373291016,41.0099983215332,9901600.0,-0.023583787880206986,-2.828584922797457,-5.666598850516519,34.18447388592563,36.70179354687503,-0.7129641014348636,2.296995438502478,2.527801903386546,1.221830471807678,10.022839170585657,2.009998321533203,-3.076400243483384,-1.6650005340576186,-7.031667763314644,3.701666695199407,-4.348334148686135,1.0183330805708977,-3.0020314713134724,59.10062962950862,21.87392861259297,2.683333614628513,3,-0.8050003051757812,1.9099998474121094,3.835000991821289,1.460000991821289,-0.6800003051757812,2,-0.017181240770184902,-1.4444478695447784,41.13000106811523,1.9836217301306385,40.349998474121094,1.9354884359098992,39.97000122070313,-0.017181240770184902
5717,2023-03-23,42.27999877929688,43.310001373291016,41.0099983215332,41.02000045776367,13344800.0,0.05278881822559023,-2.5937474854341445,-1.482353627559226,45.39748461452212,37.738021254670116,-2.9258793049169967,-0.05999293205561429,0.586104844312068,-0.8718398149329047,9.569625461747712,3.1500015258789062,-2.840445037752737,0.6034984588623118,-4.523122717395353,5.730119635119976,-1.959812129266517,3.1668090469911405,-4.729067897700197,72.96582092555956,36.23069683233267,2.563310588128832,3,-2.3049983978271555,-0.39499855041504617,2.3550024032592702,-0.6599979400634837,-2.270000457763679,3,-0.07710497671843652,-2.828584922797457,40.15999984741211,-1.4444478695447784,41.13000106811523,1.9836217301306385,40.349998474121094,-0.07710497671843652
5718,2023-03-24,41.06999969482422,41.83000183105469,40.38999938964844,41.54999923706055,10616000.0,-0.028618711433481825,1.7692228690060925,-0.38095252512102384,46.76723956317608,38.744750349170644,-1.4988234895736525,0.9813724102358066,1.9185662410536821,0.34255038008367933,9.017096501259935,1.8899993896484446,-2.9501824272858244,-0.4675006866455078,-5.4957993709279975,4.560797997636982,-2.9816500287867527,2.046648655495737,-2.943161764058104,41.052634749053354,2.264069676527228,2.5141493421412444,3,-1.039999008178711,0.8150005340576172,3.272500991821289,0.5500011444091797,-1.5799980163574219,4,-0.05624546847956591,-2.5937474854341445,42.27999877929688,-2.828584922797457,40.15999984741211,-1.4444478695447784,41.13000106811523,-0.05624546847956591
5719,2023-03-27,41.209999084472656,41.709999084472656,40.90999984741211,41.4900016784668,8763000.0,0.0034087993837039754,1.2222281091219278,0.5833392938034953,50.28505834920615,40.051277478717395,-1.2673026084668777,0.6294952800514793,1.8764890233264708,0.22903704614940779,8.386608684027458,0.7999992370605469,-2.8273566825820495,-0.17250118255615376,-5.029140393445353,4.684138028333045,-2.6008207880007532,2.2558184228884457,-2.5648448094540512,35.3845449594351,-7.459281763679961,2.4283196054445995,3,-1.1799983978271484,0.4099998474121094,3.160001754760742,0.4100017547607422,-1.6899986267089844,0,-0.10434358972555102,1.7692228690060925,41.06999969482422,-2.5937474854341445,42.27999877929688,-2.828584922797457,40.15999984741211,-0.10434358972555102
5720,2023-03-28,40.45000076293945,41.15999984741211,39.56999969482422,41.11000061035156,9832100.0,-0.01844208537775871,3.1842201687505334,2.3571204751978856,41.697413771058535,41.52226806055274,-0.2445715225437155,1.0744131596930302,2.6837537435501773,1.010412911050821,7.575175377770506,1.6399993896484375,-2.50292769315881,-0.6974994659423857,-5.230628401576666,3.835629469691895,-2.964063933759526,1.5690650018747547,-1.3383617780936063,23.529429764213056,-18.88679478926428,2.266564467817139,3,-0.09499931335449219,1.1699981689453125,4.03749942779541,1.1700000762939453,-1.1100006103515625,1,-0.058590825393906365,1.2222281091219278,41.209999084472656,1.7692228690060925,41.06999969482422,-2.5937474854341445,42.27999877929688,-0.058590825393906365
5721,2023-03-29,42.70000076293945,43.060001373291016,41.33000183105469,41.36000061035156,11803500.0,0.055624226392140486,-1.4714319579510682,-2.030303730890385,55.500925890756626,43.151270705364574,-1.897762783598317,-1.4599368103488217,0.4965341982983347,-1.1938915047020586,6.4355029015040035,2.6100006103515625,-2.0961306743196957,1.6855005264282212,-2.467375299806868,5.83837635266331,-0.3909373866893233,3.761938439545766,-3.1685255392490888,83.68983057243892,34.6512724575944,2.0764379131175437,3,-1.2950000762939453,-1.0800018310546875,1.6525001525878906,-1.0799999237060547,-1.729999542236321,2,-0.09531615040055674,3.1842201687505334,40.45000076293945,1.2222281091219278,41.209999084472656,1.7692228690060925,41.06999969482422,-0.09531615040055674
5722,2023-03-30,43.25,43.86999893188477,42.84000015258789,43.58000183105469,9842000.0,0.012880543963313063,1.2637434500104603,-0.24626999513199135,65.66141481117378,46.161771033072846,-2.2291200679689567,-2.365940049087129,0.03440923608131641,-1.6653131776978825,5.896017586808075,1.1699981689453196,-1.7025322546635806,2.384499740600589,-1.1479751650221672,5.916974646223345,0.6182622877892072,4.15073719341197,-3.6800003051757812,85.58141763046918,30.10177370138142,1.7662374528113791,3,-1.5600013732910156,-1.6300010681152344,1.0475006103515625,-1.6299991607666016,-2.240001678466797,3,-0.08716764064193461,-1.4714319579510682,42.70000076293945,3.1842201687505334,40.45000076293945,1.2222281091219278,41.209999084472656,-0.08716764064193461
5723,2023-03-31,43.29999923706055,43.38999938964844,42.70000076293945,43.02000045776367,8714000.0,0.0011560517239432855,2.0,-0.8484764414851805,69.03225347752804,49.71635184957228,-1.9635750033559702,-2.6079308612429344,0.13657391901386973,-1.6635888828836016,6.217435354083861,0.6899986267089844,-0.9856428413318667,2.471499061584474,-0.9342005199012888,5.877198643070237,0.7686492708415926,4.1743488523273555,-3.213999633789065,86.74419079167389,25.567293767535368,1.7028497907428826,3,-1.5799999237060547,-1.6800003051757812,0.9975013732910156,-1.6799983978271484,-3.30999755859375,4,-0.07598154673202451,1.2637434500104603,43.25,-1.4714319579510682,42.70000076293945,3.1842201687505334,40.45000076293945,-0.07598154673202451
5724,2023-04-03,41.95000076293945,43.290000915527344,41.66999816894531,42.91999816894531,9312300.0,-0.031177794408957626,-1.1176470588235294,-3.464291553133515,61.37602503772474,52.21136548900796,-0.4053781444624036,-1.3524773801469863,1.596850000031651,-0.2778141586634746,6.521285765302959,1.6300010681152344,-0.7254947363698108,1.137500572204587,-2.242595075786191,4.517596220195365,-0.5525472517908057,2.8275483961999797,-1.4099212402343753,55.348871869618854,-9.61744831630957,1.6900478239953902,4,-0.23000144958496094,-0.3300018310546875,2.3474998474121094,-0.3299999237060547,-1.5200004577636719,0,-0.058641216680165864,2.0,43.29999923706055,1.2637434500104603,43.25,-1.4714319579510682,42.70000076293945,-0.058641216680165864
5725,2023-04-04,40.47999954223633,42.13000106811523,40.20000076293945,42.09000015258789,10341000.0,-0.03504174479066502,1.2840207302539022,1.6597988823300391,59.432722159622465,55.01672640830761,1.0758624451695837,0.07157545779710262,3.0569029536260572,1.215307691249123,6.599149221239661,1.9300003051757741,-0.3998978358165317,-0.30100059509277344,-3.6811649141981704,3.0791637240126235,-1.9910827546454684,1.3890815644599215,3.3899993896484446,7.629398337747421,-61.161016227649,1.690082159552697,4,1.239999771118164,1.1399993896484375,3.8175010681152344,1.1400012969970703,-0.75,1,-0.023715392671163626,-1.1176470588235294,41.95000076293945,2.0,43.29999923706055,1.2637434500104603,43.25,-0.023715392671163626
5726,2023-04-05,40.09000015258789,40.16999816894531,39.20000076293945,40.08000183105469,10814400.0,-0.009634372382873124,10.41211318807082,-0.0062101352439983696,48.946133529954615,55.41102073224455,1.6258652654966568,0.23249301633428843,3.4399542926410476,1.6755734551779398,7.231149360737721,1.279998779296875,-0.0647066862783987,-0.5379999160766573,-3.7389310106986855,2.662931178545371,-2.138465463387668,1.0624656312343532,3.706598815917978,19.057810248551693,-45.529180897966114,1.6004655473110132,4,1.4449996948242188,1.529998779296875,4.625,1.5300006866455078,0.029998779296882105,2,-0.01870790713757542,1.2840207302539022,40.47999954223633,-1.1176470588235294,41.95000076293945,2.0,43.29999923706055,-0.01870790713757542
5727,2023-04-06,39.2599983215332,39.93999862670898,38.86000061035156,39.52000045776367,8402500.0,-0.020703462905851566,-1.037736799677536,-26.00457840518886,47.32074300535466,55.47252111470884,2.215402682462191,0.9829385689136316,4.245805295442835,2.476883696072754,7.79922387519277,1.2299995422363281,0.16877814436532645,-1.2855016708374052,-4.540427946908686,1.9694246052338755,-2.912964808873042,0.3419614671982316,4.352736718750009,8.829973928684511,-50.9050413423005,1.6274631380356397,4,2.105001449584961,2.3600006103515625,5.622502326965332,2.3600025177001953,2.8100013732910156,3,0.043555857673891696,10.41211318807082,40.09000015258789,1.2840207302539022,40.47999954223633,-1.1176470588235294,41.95000076293945,0.043555857673891696
5728,2023-04-10,40.34000015258789,40.38999938964844,38.43000030517578,38.72999954223633,8696800.0,0.02750896274140513,1.2923978173673667,-6.192259162534112,49.964163724063134,55.43686615635961,1.1409430597715513,0.03549614915880284,3.1005119179829137,1.3630021947509476,7.607473261478194,1.9599990844726562,0.6303755693692281,-0.2884998321533203,-3.4256608073089794,2.8486611430023387,-1.8570803197311534,1.2800806554245128,2.987570821899425,39.30040344735561,-15.28509389142694,1.568580487577831,4,0.8099994659423828,0.27499961853027344,4.409999847412109,1.2800006866455078,1.3299980163574219,0,0.016608779534234452,-1.037736799677536,39.2599983215332,10.41211318807082,40.09000015258789,1.2840207302539022,40.47999954223633,0.016608779534234452
5729,2023-04-11,40.09000015258789,40.599998474121094,39.84000015258789,40.36000061035156,7298500.0,-0.006197322733127453,1.026672498944595,-0.16770208410338064,46.12518234937631,55.92884044283937,1.3581921316751746,0.4752560173680891,3.285482468765025,1.580358569905556,6.858059527513688,0.7599983215332031,0.669144377671941,-0.6434997558593736,-3.540186038734653,2.253186527015906,-2.0918428972970133,0.8048433855782662,2.8457651683545038,44.864851489742165,-5.357815735426527,1.4483431414376384,4,1.0599994659423828,0.5249996185302734,4.482499122619629,1.5300006866455078,3.5,1,-0.0024943495570088903,1.2923978173673667,40.34000015258789,-1.037736799677536,39.2599983215332,10.41211318807082,40.09000015258789,-0.0024943495570088903
5730,2023-04-12,39.52999877929688,40.93000030517578,39.459999084472656,40.709999084472656,8471400.0,-0.013968604917923844,-1.2272750917550501,4.370364091043927,47.578781132229295,55.048602136336335,1.9824421393074019,1.1675776030031528,3.8454640091557124,2.079539109507053,6.386026533211458,1.470001220703125,0.7470306389782877,-1.2495010375976463,-4.031136494395639,1.5321344192003465,-2.640318765996639,0.14131669080134657,3.045305340384182,43.999938964844034,-4.8890613148411575,1.3908177283989962,4,1.6200008392333913,0.7250003814697195,5.042500495910637,2.0900020599365163,5.210002899169915,2,0.02276755764410132,1.026672498944595,40.09000015258789,1.2923978173673667,40.34000015258789,-1.037736799677536,39.2599983215332,0.02276755764410132
5731,2023-04-13,40.38999938964844,40.70000076293945,39.709999084472656,39.900001525878906,8232900.0,0.021755644748513436,-1.275858742644673,-0.4152523195293078,41.95744940575129,52.4148282024005,0.8496593344960885,0.5541503288528702,2.9580404556664206,1.202220588496516,5.490188345780248,1.170001983642571,0.7543845167080221,-0.5280004501342788,-2.891705157517322,1.8357042572487643,-1.7098528038258038,0.6538519035572463,1.853680424872202,78.39996337890625,31.21164276816367,1.1818523536915229,4,0.5200004577636719,-0.13500022888183594,4.067500114440918,1.230001449584961,5.069999694824219,3,-0.01634067485480728,-1.2272750917550501,39.52999877929688,1.026672498944595,40.09000015258789,1.2923978173673667,40.34000015258789,-0.01634067485480728
5732,2023-04-14,40.290000915527344,41.16999816894531,39.88999938964844,40.38999938964844,8209200.0,-0.002475822620257917,-1.8444369092527444,-0.20407940833008953,46.3345919922903,49.892865815151865,0.5426967569964702,0.6836887948532961,2.933142051922516,1.2573190361341204,5.481508498717358,1.279998779296875,0.9954062689526495,-0.6244989395141616,-2.9918869847103196,1.7428891056819964,-1.808192962112237,0.5591950830839139,1.6485845382457072,67.8832868793803,19.09601640321995,1.1836940225980788,4,0.5699996948242188,-0.03500175476074219,4.167498588562012,1.3299999237060547,6.1499977111816335,4,-0.004219458420936739,-1.275858742644673,40.38999938964844,-1.2272750917550501,39.52999877929688,1.026672498944595,40.09000015258789,-0.004219458420936739
5733,2023-04-17,40.459999084472656,40.61999893188477,39.40999984741211,39.65999984741211,7449200.0,0.004219363739944582,1.1607147114621397,-8.000114442664225,46.485472686476875,48.238359998346546,-0.08104349153796164,0.5821282615530663,2.5525392036017394,1.041835842289835,5.553501348803177,1.2099990844726634,0.7905827345830474,-0.47900066375732564,-2.815168809670844,1.8571674821561928,-1.6470847367140848,0.6890834091994336,1.1978995574126117,59.659104455614006,8.797408444466612,1.1680840729567608,4,-0.17999839782714844,-0.2049999237060547,3.9825010299682617,1.1600017547607422,6.130001068115234,0,0.03979240352898161,-1.8444369092527444,40.290000915527344,-1.275858742644673,40.38999938964844,-1.2272750917550501,39.52999877929688,0.03979240352898161
5734,2023-04-18,42.2400016784668,42.599998474121094,40.88999938964844,40.9900016784668,16610900.0,0.043994133323578266,-1.3586119807424166,1.5625014901175405,57.656118655660514,48.040959609017435,-2.0289490601402207,-1.1057103984244563,0.6485520584857767,-0.7346433947596154,5.425506297533802,2.1399993896484375,0.3908331652540582,1.2065017700195284,-1.181673730203741,3.594677270242798,0.012414019907893703,2.400589520131163,-3.8100013732910156,88.71482913377635,32.97493085359835,1.1940877501116336,4,-1.7250022888183594,-1.9850025177001953,0.8524980545043945,-0.6200008392333984,3.7399978637695312,1,-0.013494400730861278,1.1607147114621397,40.459999084472656,-1.8444369092527444,40.290000915527344,-1.275858742644673,40.38999938964844,-0.013494400730861278
5735,2023-04-19,41.02999877929688,41.91999816894531,41.0,41.52000045776367,11253300.0,-0.028645900830698845,-2.345452527760631,-0.3920013427734318,42.15961903192705,47.28690244256993,-0.818833266466541,0.10162691049045947,1.7679226503543362,0.4500075466459208,5.736154650252602,1.2400016784667969,-0.12102353787551579,0.001498985290531607,-2.386244512595738,2.389242483176801,-1.1923727636525996,1.1953707342336628,-2.5165985107421918,50.78368743863918,-1.3620433918982968,1.1938717489431336,4,-0.5149993896484446,-0.7199993133544993,1.0200004577636648,0.5900020599365163,8.44000244140625,2,0.062393406031070686,-1.3586119807424166,42.2400016784668,1.1607147114621397,40.459999084472656,-1.8444369092527444,40.290000915527344,0.062393406031070686
5736,2023-04-20,39.47000122070313,40.7400016784668,39.15999984741211,40.02000045776367,9846100.0,-0.03802090190119389,-1.700853251779374,1.122443577706676,33.79074788981221,45.78356965195411,0.7196472577785968,1.6941405077015972,3.160875589954408,1.963189392554277,6.139654287363294,1.8699989318847727,-0.4801535547625164,-1.523998641967765,-3.983441713117557,0.9354444291820272,-2.753720177542661,-0.29427710639286886,-0.8748689880371145,9.011671425799324,-37.29755811063981,1.2297215355748963,4,1.0449981689453054,0.8399982452392507,2.37499809265136,2.1499996185302663,26.040000915527337,3,0.13351913592035558,-2.345452527760631,41.02999877929688,-1.3586119807424166,42.2400016784668,1.1607147114621397,40.459999084472656,0.13351913592035558
5737,2023-04-21,39.02000045776367,39.25,37.97000122070313,39.20000076293945,13950700.0,-0.011401083076314267,8.142888283378696,0.3272737361196888,32.25540241243121,43.81592950621723,1.265058602199474,1.9893846799598833,3.489318304823385,2.374459444250803,6.520750818963342,1.5,-0.7314271852750949,-1.8109994888305678,-4.342634576456405,0.7206355987952691,-3.07681703264349,-0.5451819450176458,3.579998016357422,22.678182719987753,-17.75140706458359,1.2658175438129202,4,1.2649993896484375,1.614999771118164,2.3224992752075195,2.6000003814697266,24.380001068115227,4,0.1650435302705806,-1.700853251779374,39.47000122070313,-2.345452527760631,41.02999877929688,-1.3586119807424166,42.2400016784668,0.1650435302705806
5738,2023-04-24,38.7599983215332,39.45000076293945,38.41999816894531,38.97999954223633,6290500.0,-0.006663304284475924,-1.288890772686814,1.2222269317170347,35.46034700155299,42.63094780090352,1.4274830208672498,2.179181789756413,3.6219124337419544,2.598775605701512,7.150745401245379,1.0300025939941406,-0.7759280634372914,-1.9555015563964844,-4.646958159266795,0.7359550464738263,-3.301229857831636,-0.6097732549613326,3.747400207519533,17.062582493907065,-20.59250930197394,1.3457283014351544,4,1.5250015258789062,2.1600017547607493,2.5825014114379883,2.8600025177001953,19.730003356933594,0,0.19814243131453213,8.142888283378696,39.02000045776367,-1.700853251779374,39.47000122070313,-2.345452527760631,41.02999877929688,0.19814243131453213
5739,2023-04-25,36.90999984741211,38.22000122070313,36.900001525878906,38.20000076293945,11514900.0,-0.04772958086258028,-1.0152704654521842,5.8636079900124844,34.27313755488454,41.15254295897632,3.105541973989297,3.8899578822683907,5.338432159625967,4.398136020608533,8.032515019086173,1.8599967956542969,-0.7789258487360584,-3.5905000686645536,-6.760142582442235,-0.42085755488687226,-5.175321325553391,-2.0056788117757165,5.5066507354736345,0.19916988484469916,-39.549811244136514,1.5848212568888393,4,2.8400001525878906,3.4750003814697266,4.2074995040893555,4.710000991821289,24.189998626708984,1,0.2622595596096835,-1.288890772686814,38.7599983215332,8.142888283378696,39.02000045776367,-1.700853251779374,39.47000122070313,0.2622595596096835
5740,2023-04-26,38.08000183105469,38.15999984741211,37.41999816894531,37.70000076293945,11898700.0,0.03169878050608044,1.7407616719766597,-0.294574262344529,41.71476966069345,41.12557854285878,1.908977042876387,2.670200314855954,4.011945117822265,3.1261439779973017,8.583854002555258,1.25,-0.8845237949396036,-2.3019981384277344,-5.651685507271758,1.0476892304162888,-3.9768418228497495,-0.6271544540057192,4.115982789550785,30.729173392884995,-11.156385028924312,1.6748436844220123,4,1.6699981689453125,2.3049983978271484,3.0374975204467773,3.539999008178711,22.099998474121094,2,0.2074579131122598,-1.0152704654521842,36.90999984741211,-1.288890772686814,38.7599983215332,8.142888283378696,39.02000045776367,0.2074579131122598
5741,2023-04-27,38.63000106811523,38.86999893188477,37.709999084472656,38.09000015258789,15976200.0,0.014443256581253783,1.2745169904183287,1.4210510465291184,47.341785110004835,41.23748888927151,1.2103484873260868,1.8969084930261673,3.2567224062319013,2.4942006669923558,9.153969212927551,1.1599998474121165,-0.9026070088434182,-1.5484989166259808,-4.798277972236328,1.701280138984366,-3.173388444431154,0.07639061117919255,3.3541442287011805,67.84313960150585,20.876716717512608,1.6248895278051732,4,1.1199989318847727,1.7549991607666087,2.4874982833862376,2.989999771118171,19.399997711181655,3,0.2806109203433369,1.7407616719766597,38.08000183105469,-1.0152704654521842,36.90999984741211,-1.288890772686814,38.7599983215332,0.2806109203433369
5742,2023-04-28,39.47999954223633,39.52000045776367,38.560001373291016,38.7599983215332,9643800.0,0.022003584018087885,1.3999885559518588,1.3333333333333508,46.2994818972632,41.21682324602555,0.26079340174680965,0.7905198780616445,2.2222979899301407,1.5772265721682643,9.303031097020071,0.9599990844726562,-0.8852138450092042,-0.5100004196167021,-3.4302815497645724,2.4102807105311683,-1.9701409846906373,0.9501401454572331,2.300780003742581,98.47324687653334,48.44948762478566,1.4601405650739345,4,0.2700004577636719,0.9050006866455078,1.2325000762939453,2.1400012969970703,19.65999984741211,4,0.6593212486273419,1.2745169904183287,38.63000106811523,1.7407616719766597,38.08000183105469,-1.0152704654521842,36.90999984741211,0.6593212486273419
5743,2023-05-01,40.0099983215332,40.25,39.47000122070313,39.68000030517578,11314800.0,0.013424487979790234,-1.0800073242560235,0.45832980121222394,49.66385789581326,40.32879427270919,-0.37967803694845514,0.0014806691094406688,1.5440793526985317,1.010596649749182,9.381423178796139,0.7799987792968679,-0.8414815270246407,0.1844984054565444,-2.2868659463484775,2.6558627572615663,-1.0511837704459666,1.4201805813590553,1.575550103641703,92.8357675288266,40.41787811573951,1.2356821759025125,5,-0.5999984741210938,0.3750019073486328,0.9200019836425781,2.7450027465820312,19.320003509521484,0,0.5846039536511878,1.3999885559518588,39.47999954223633,1.2745169904183287,38.63000106811523,1.7407616719766597,38.08000183105469,0.5846039536511878
5744,2023-05-02,39.4900016784668,40.0099983215332,38.88999938964844,39.61000061035156,14932300.0,-0.012996667455158262,1.4347952282820073,-0.3636353127492573,49.83137811283077,41.18121194836516,-0.3249653737165161,0.3454418541917903,1.9567265121276876,1.5205847646345205,10.035089135124291,1.1199989318847656,-0.8752550315878551,-0.2124982833862319,-2.474671146684642,2.0496745799121783,-1.3435847150354405,0.9185881482629767,1.9081248707362661,73.1449530105086,18.85002223582383,1.131086431649206,5,-0.6700000762939453,0.8949985504150391,1.467498779296875,3.2649993896484375,20.229999542236335,1,0.4811344439714311,-1.0800073242560235,40.0099983215332,1.3999885559518588,39.47999954223633,1.2745169904183287,38.63000106811523,0.4811344439714311
5745,2023-05-03,39.52000045776367,40.31999969482422,38.90999984741211,39.099998474121094,10699100.0,0.0007596550524644474,-2.525002980235081,-3.500047684140255,46.056213376900914,42.54404144693058,-0.6612166896775946,0.2527957194434123,1.8671599518325692,1.491507956043911,10.281322932018746,1.4099998474121094,-0.9299157636686033,-0.13449954986572266,-2.3677645357101866,2.0987654359787413,-1.2511320427879582,0.9821329430565129,1.6982010905064229,69.34869540307163,17.355077460109158,1.116632492922233,5,-0.9099998474121094,0.8649997711181641,1.3049993515014648,3.5450000762939453,20.48999786376953,2,0.5460525750605867,1.4347952282820073,39.4900016784668,-1.0800073242560235,40.0099983215332,1.3999885559518588,39.47999954223633,0.5460525750605867
5746,2023-05-04,39.34000015258789,39.63999938964844,38.63000106811523,39.13000106811523,11618100.0,-0.004554663539747539,1.4938305327405796,0.49999545871519663,45.724567790554865,44.040615377833205,-0.5605434482419938,0.39392363521257323,1.9723445787824687,1.6507952624909663,10.198689238855856,1.0099983215332102,-1.3009746709900227,-0.2769998550415025,-2.5046547060974262,1.9506549960144213,-1.390827280569468,0.836827570486463,1.7054733947865586,44.31815472513563,-5.431489887072473,1.1138274255279625,5,-0.7299995422363281,1.0450000762939453,1.6475000381469727,3.7250003814697266,22.709999084472656,3,0.5297407237355332,-2.525002980235081,39.52000045776367,1.4347952282820073,39.4900016784668,-1.0800073242560235,40.0099983215332,0.5297407237355332
5747,2023-05-05,40.97000122070313,41.290000915527344,39.4900016784668,39.88000106811523,14043000.0,0.04143368230282052,1.0809245240998524,5.190499545867286,52.028648164726974,45.88153772929698,-2.1063535056000333,-1.1609207610878158,0.2114236292976912,0.012542731812295926,9.795896288595358,1.9500007629394531,-1.3510593402818714,1.2675010681152443,-1.0325481636806089,3.5675502999110975,0.11747645221731773,2.417525684013171,-4.069999694824226,87.96993559471306,37.84315024533005,1.150024615897925,5,-1.875000000000007,-0.5850009918212962,0.5424985885620046,2.094999313354485,22.079998016357415,4,0.4164021735487018,1.4938305327405796,39.34000015258789,-2.525002980235081,39.52000045776367,1.4347952282820073,39.4900016784668,0.4164021735487018
5748,2023-05-08,41.0099983215332,41.18999862670898,40.47000122070313,40.849998474121094,7515700.0,0.000976253347287237,1.769218354546476,0.1467888302879902,44.32131110123289,46.998001456669016,-2.0044089285482656,-1.2101970803314117,0.08340527128805775,-0.052801570725684144,9.59545192298165,0.7199974060058452,-1.1536329654417017,1.2739982604980469,-1.083934646039431,3.6319311670355248,0.09503180722931148,2.4529647137667823,-4.022196807861327,89.4735860881138,42.4009186425123,1.1789664532687378,5,-1.654998779296875,-0.8649978637695312,0.6450004577636719,2.055002212524414,21.950000762939453,0,0.44208733992060845,1.0809245240998524,40.97000122070313,1.4938305327405796,39.34000015258789,-2.525002980235081,39.52000045776367,0.44208733992060845
5749,2023-05-09,39.9900016784668,40.36999893188477,39.7599983215332,40.18999862670898,10792000.0,-0.024871901604805347,1.178583106267,-1.24998211858947,45.11279004190791,47.37555927680395,-0.5605121969832823,-0.2087804751476341,0.9868838622522347,0.9208099178402875,9.488900189034199,1.25,-0.9052759015556688,0.25900154113769247,-2.0961932472229563,2.6141963294983412,-0.9185958530426319,1.4365989353180169,-2.9161561767578092,51.12784542731078,4.337690615704879,1.1775973941803233,5,-0.4900016784667969,0.10499954223632812,1.679997444152832,3.0749988555908203,22.039997100830085,1,0.4836208887433431,1.769218354546476,41.0099983215332,1.0809245240998524,40.97000122070313,1.4938305327405796,39.34000015258789,0.4836208887433431
5750,2023-05-10,40.43000030517578,40.900001525878906,39.97000122070313,40.599998474121094,11554500.0,0.011002715885003456,1.4155718050848953,0.8500038147555043,55.04201781690069,48.231140688681265,-0.7063923310533937,-0.6091263347787503,0.4059977974585962,0.4502454926673778,9.178898215907466,0.9300003051757741,-0.6808122741203277,0.6540000915527315,-1.7193464856719913,3.0273466687774544,-0.5326731970596299,1.840673380165093,-3.2718316951904285,67.6691481321607,15.435183732815219,1.18667328861236,5,-0.5049991607666016,-0.6800003051757812,1.2399988174438477,2.635000228881836,20.68999862670899,2,0.47712096883308397,1.178583106267,39.9900016784668,1.769218354546476,41.0099983215332,1.0809245240998524,40.97000122070313,0.47712096883308397
5751,2023-05-11,39.72999954223633,40.52000045776367,39.29999923706055,40.2599983215332,12547900.0,-0.017313894574713662,1.3238050949675206,3.1176734583969123,53.63357156020903,49.04603954011969,0.18556667013493922,0.04099553040346393,0.9473023246004004,1.1572932950270456,8.911519297110928,1.220001220703125,-0.2869561605602726,-0.013000679016116123,-2.3686888662230174,2.342687508190785,-1.1908447726195703,1.164843414587338,-2.4891942861401333,21.608037311158267,-32.944971215625756,1.177844093603451,5,0.23000144958496094,0.020000457763671875,1.9399995803833008,3.335000991821289,21.10000228881836,3,0.5104454823297326,1.4155718050848953,40.43000030517578,1.178583106267,39.9900016784668,1.769218354546476,41.0099983215332,0.5104454823297326
5752,2023-05-12,40.11999893188477,40.13000106811523,39.22999954223633,39.959999084472656,8537700.0,0.009816244503950688,8.99978807722537,-0.3018871998618203,56.868699479273864,49.84657749383754,-0.11633559881469324,-0.3819771703295274,0.3718195966103579,0.7931264588527895,8.908583482540848,0.9000015258788991,-0.04011260340584499,0.3854988098144574,-1.9630949778516538,2.7340925974805685,-0.7887980840185946,1.5597957036475094,-2.798209762599953,45.40815333533204,-13.313478437573046,1.174296893833054,5,-0.15999794006348367,-0.36999893188477273,1.4575004577636648,2.9450016021728445,18.72999954223632,4,0.5466101916505095,1.3238050949675206,39.72999954223633,1.4155718050848953,40.43000030517578,1.178583106267,39.9900016784668,0.5466101916505095
5753,2023-05-15,42.06999969482422,42.08000183105469,40.18999862670898,40.33000183105469,8838100.0,0.04860420774811414,1.1477283071868023,10.874997019764436,75.8000287628503,52.73198312161749,-1.948277453739891,-2.3243467728391707,-1.6742285871301874,-1.110019713937497,8.834113295503512,1.9600028991699148,0.14881554765140237,2.2549995422363267,-0.2996286669505679,4.809627751423221,0.9776854376428759,3.5323136468297776,-4.668846290614546,99.64904813340989,32.13984697809272,1.277314104593448,5,-1.7149982452392578,-2.3199996948242188,-0.5775003433227539,0.9950008392333984,17.049999237060554,0,0.49869264783516165,8.99978807722537,40.11999893188477,1.3238050949675206,39.72999954223633,1.4155718050848953,40.43000030517578,0.49869264783516165
5754,2023-05-16,41.66999816894531,42.31999969482422,41.56999969482422,41.810001373291016,10651500.0,-0.009507999257915789,-3.4117627259365637,-0.08046171047727621,69.44745919343227,55.331010434565414,-1.3483130260680412,-2.075658077142471,-1.3198416893804676,-0.6555932900327974,9.394475769801494,0.75,0.29637931836817444,1.883498191833496,-0.5678488129227546,4.334845196589747,0.6578246894553743,3.109171694211618,-4.081690827661838,78.96435295206939,6.521712065958226,1.2256735023781247,5,-1.194997787475586,-1.9199981689453125,-0.7874984741210938,1.3950023651123047,16.150001525878906,1,0.5109191708914875,1.1477283071868023,42.06999969482422,8.99978807722537,40.11999893188477,1.3238050949675206,39.72999954223633,0.5109191708914875
5755,2023-05-17,43.59000015258789,43.90999984741211,42.040000915527344,42.29999923706055,12472100.0,0.04607636352318023,-1.0662999494183105,-9.214081360180922,73.39624230402157,58.405640936061715,-2.939378743676947,-3.9990720689385384,-3.2266922016160393,-2.526378264129761,10.246506988045828,2.240001678466797,0.41646905400116907,3.6755001068115263,0.7326808671795249,6.618319346443528,2.2040904869955256,5.146909726627527,-5.717791270091972,93.16240012911283,19.306075187380088,1.4714096198160007,5,-2.020000457763672,-3.184999465942383,-2.707500457763672,-0.5249996185302734,14.15999984741211,2,0.42303277270381545,-3.4117627259365637,41.66999816894531,1.1477283071868023,42.06999969482422,8.99978807722537,40.11999893188477,0.42303277270381545
5756,2023-05-18,44.7400016784668,45.06999969482422,43.5099983215332,43.52000045776367,17331500.0,0.02638223266467765,-1.5161201009044485,0.9457367091901611,74.12846367706224,60.86117599298786,-3.6239310376224907,-4.989847022199484,-4.4156733715885395,-3.591235061371961,10.863674816430384,1.5600013732910156,0.6206994356359274,4.562001609802245,0.924908476779926,8.199094742824563,2.7434550432910854,6.380548176313404,-6.384769518777581,94.34934918261621,22.631722647638824,1.8185465665111582,5,-2.5900020599365234,-3.7550010681152344,-4.037502288818359,-1.6750011444091797,15.849998474121094,3,0.3661152579102742,-1.0662999494183105,43.59000015258789,-3.4117627259365637,41.66999816894531,1.1477283071868023,42.06999969482422,0.3661152579102742
5757,2023-05-19,45.459999084472656,45.5099983215332,44.70000076293945,44.93000030517578,11051700.0,0.01609292308883381,1.5714320314865273,0.4344247942566976,74.5717062096365,64.2223310050327,-4.067817544354412,-5.483795250227146,-5.094874667373297,-4.222952623639813,11.058978692314582,0.80999755859375,0.9202580403529979,4.959999084472656,0.6724407788295537,9.247557390115759,2.816219931651105,7.1037782372942075,-6.433290171269938,99.06016466299442,28.774000126655096,2.143779152821551,5,-3.0900001525878906,-4.254999160766602,-4.877499580383301,-2.394998550415039,14.610000610351562,4,0.33809949529523453,-1.5161201009044485,44.7400016784668,-1.0662999494183105,43.59000015258789,-3.4117627259365637,41.66999816894531,0.33809949529523453
5758,2023-05-22,46.43999862670898,46.63999938964844,45.0099983215332,45.040000915527344,9368300.0,0.021557403474982806,-1.2328737416096422,2.6415111994011498,80.08657879978676,68.10830753368592,-4.68974695333435,-6.17555133206627,-5.949958742375117,-5.089874898401021,11.52439826283998,1.6300010681152344,1.298651537308487,5.555998611450185,0.600898109516784,10.511099113383587,3.0784483604834847,8.033548862416886,-6.635294984506601,96.05521153889548,25.05123372114231,2.477550250966702,5,-3.5049991607665945,-4.669998168945305,-5.882498741149895,-3.37499809265136,11.930000305175795,0,0.2672265334709716,1.5714320314865273,45.459999084472656,-1.5161201009044485,44.7400016784668,-1.0662999494183105,43.59000015258789,0.2672265334709716
5759,2023-05-23,46.59000015258789,47.29999923706055,45.72999954223633,45.72999954223633,12710600.0,0.0032300071127187024,-2.6511594897180673,0.6142871545309172,80.29134877517798,70.91378875127228,-4.252253660548618,-5.86380869998608,-5.94848216256328,-5.114080962089346,11.471839303405353,1.5699996948242188,1.5013568993213298,5.2220001220703125,0.01658816884953751,10.427412075291087,2.619294145459925,7.8247060986807,-5.828355105743064,86.50191423890601,14.656999919308163,2.6027059766103884,5,-3.325000762939453,-4.489999771118164,-6.322500228881836,-3.5249996185302734,13.189998626708991,1,0.2689418059295905,-1.2328737416096422,46.43999862670898,1.5714320314865273,45.459999084472656,-1.5161201009044485,44.7400016784668,0.2689418059295905
5760,2023-05-24,45.97999954223633,46.08000183105469,45.0,45.5,13802400.0,-0.013092951456401325,2.1764567286925205,0.5581386064832065,77.43801746690198,73.55872718534928,-3.097979657992063,-4.881912367156559,-5.210956033159221,-4.402589534342269,11.235674446763955,1.5900001525878906,1.8214067313604758,4.216999626159669,-1.1347654296066452,9.568764681925984,1.5411170982765086,6.89288215404283,-4.172217824956988,65.17152042321993,-9.73583707734582,2.6758825278831577,5,-2.7150001525878906,-3.8799991607666016,-5.595000267028809,-2.914999008178711,15.369998931884766,2,0.2575032681701508,-2.6511594897180673,46.59000015258789,-1.2328737416096422,46.43999862670898,1.5714320314865273,45.459999084472656,0.2575032681701508
5761,2023-05-25,49.47000122070313,49.72999954223633,46.70000076293945,49.0,37900300.0,0.07590260359313317,5.121222863572259,0.9791701436076092,80.4441280710911,76.17821925110675,-5.655838236258397,-7.924460441352615,-8.498333172204816,-7.7742466941476565,11.814428605295255,3.75,2.3324834708476345,7.165001296997076,1.0133475883058054,13.316655005688347,4.089174442651441,10.240828151342711,-6.783464700258797,94.83104603119725,20.684733810243273,3.075826854345635,5,-4.510002136230476,-6.155000686645515,-9.057501792907722,-6.990001678466804,10.34000015258789,3,0.16737413735562434,2.1764567286925205,45.97999954223633,-2.6511594897180673,46.59000015258789,-1.2328737416096422,46.43999862670898,0.16737413735562434
5762,2023-05-26,65.51000213623047,65.75,58.58000183105469,58.66999816894531,94307300.0,0.3242369217653185,-1.0427354978943078,14.553162132328849,90.8878528769703,77.85464415267565,-19.797424606888,-23.098650850984917,-24.233477615129686,-23.584664317283583,13.585202462871548,16.279998779296868,3.1540007534519248,21.90350208282471,9.970646469270648,33.83635769637877,15.937074276047682,27.869929889601735,-21.555642271863576,98.8433837890625,25.535568372609276,5.96642780677703,5,-11.85000228881836,-14.185001373291016,-25.09750270843506,-23.44000244140625,-6.69000244140625,4,-0.07510306553511104,5.121222863572259,49.47000122070313,2.1764567286925205,45.97999954223633,-2.6511594897180673,46.59000015258789,-0.07510306553511104
5763,2023-05-30,63.4000015258789,67.98999786376953,61.31000137329102,67.48999786376953,51926500.0,-0.03220883134706276,1.6247549298814643,-0.5979523341583645,87.69725389771673,79.88239911981836,-16.029218226056322,-20.181182663397294,-21.82428067400111,-21.264918805379793,15.919807304452366,6.6799964904785085,4.105329478244336,18.62400131225585,3.9137455412164712,33.33425708329523,11.268873426736157,25.979129197775542,-16.700000762939446,80.03481181212237,3.759391224788544,7.355127885519689,5,-8.385002136230462,-10.95500183105468,-22.940001487731926,-21.33000183105468,-4.25,1,-0.05252368692286902,-1.0427354978943078,65.51000213623047,5.121222863572259,49.47000122070313,2.1764567286925205,45.97999954223633,-0.05252368692286902
5764,2023-05-31,58.4900016784668,63.099998474121094,58.33000183105469,61.79999923706055,37896700.0,-0.07744479068203047,-1.6280993125132674,0.8092910812484596,75.42229344229847,80.10751591296022,-9.479232417067053,-14.51917216060636,-16.67822066429438,-16.140779492424514,17.68165754758968,5.069999694824212,4.9826728536604605,12.764001464843751,-2.9300622717462304,28.458065201433733,4.9169695965487605,20.611033333138742,-7.532001495361328,58.67769870360016,-17.91444331703451,7.84703186829499,5,-2.7400035858154297,-6.045001983642578,-17.88750171661377,-16.420001983642578,1.7999992370605469,2,-0.002051679657007144,1.6247549298814643,63.4000015258789,-1.0427354978943078,65.51000213623047,5.121222863572259,49.47000122070313,-0.002051679657007144
5765,2023-06-01,61.099998474121094,62.099998474121094,58.61000061035156,59.38999938964844,24980300.0,0.04462295641573166,-1.1345574596656596,-0.5166164186535377,78.54661578909445,80.59842170318603,-10.442357430535921,-16.263387733474175,-19.04210751976116,-18.541959154296293,19.71911020928225,3.609996795654297,5.645644088397972,14.294998359680179,-2.5291875361536995,31.119184255514057,5.88290541176324,22.707091307597118,-6.735598754882815,67.63738690514053,-15.252654063985872,8.412092947916939,6,-4.754999160766602,-8.395000457763672,-21.032498359680176,-19.029998779296875,1.0500030517578054,3,-0.0216039235317379,-1.6280993125132674,58.4900016784668,1.6247549298814643,63.4000015258789,-1.0427354978943078,65.51000213623047,-0.0216039235317379
5766,2023-06-02,60.18000030517578,62.47999954223633,59.13000106811523,62.22000122070313,18012300.0,-0.015057253550259553,1.6171888038528535,-1.1929836302552543,76.42254984354818,80.80407099584288,-7.936475757858489,-14.442533501786912,-17.850344793085853,-17.42946670033423,21.737854917526118,3.349998474121101,6.520844706929253,12.333000183105469,-5.1143761714744755,29.78037653768542,3.6093120058154966,21.05668836039544,-3.0904809570312537,19.151130785725286,-65.65127389843596,8.723688177289976,6,-3.6850013732910156,-7.3300018310546875,-20.112500190734863,-18.110000610351562,2.700000762939446,4,0.019441644450185924,-1.1345574596656596,61.099998474121094,-1.6280993125132674,58.4900016784668,1.6247549298814643,63.4000015258789,0.019441644450185924
5767,2023-06-05,58.02999877929688,59.599998474121094,57.2599983215332,59.58000183105469,15900500.0,-0.03572618004280714,1.943403197635362,0.7598050765369982,70.91194647908276,79.78466740465355,-4.264349772728089,-11.54060056425051,-15.516303076882679,-15.098955849246643,24.13360298965982,2.920001983642578,7.221664961442329,9.32999877929688,-8.368054309024238,27.028051867618004,0.4809722351363135,18.179025323457445,9.95999908447265,7.176146231253211,-72.61917550804007,8.849026544160562,6,-1.5349998474121165,-4.754999160766609,-17.962498664855964,-15.959999084472663,7.340003967285149,0,0.030673834765428065,1.6171888038528535,60.18000030517578,-1.1345574596656596,61.099998474121094,-1.6280993125132674,58.4900016784668,0.030673834765428065
5768,2023-06-06,59.13999938964844,60.31000137329102,58.040000915527344,58.099998474121094,16472000.0,0.019128048142361243,-2.9138072782042044,-0.6709670115474381,72.47234369212815,78.91588906209246,-3.7810185505288985,-11.82919396260445,-16.386562827778988,-16.04267364593163,26.691709112071916,2.2800025939941406,7.942061437366604,9.533499336242677,-8.362238229242791,27.429236901728142,0.5856305534999464,18.481368118985408,8.635398483276362,32.19179827045288,-45.73784091461734,8.947868782742733,6,-2.645000457763672,-5.829999923706055,-19.07249927520752,-17.06999969482422,4.310001373291016,1,-0.005410884310564135,1.943403197635362,58.02999877929688,1.6171888038528535,60.18000030517578,-1.1345574596656596,61.099998474121094,-0.005410884310564135
5769,2023-06-07,59.33000183105469,63.63999938964844,59.11000061035156,62.2599983215332,23824500.0,0.003212756905092373,-1.6884274273424456,-2.8173018376554304,71.19009197692407,78.22167511876158,-2.205763412654484,-11.063219260990842,-16.334186916859395,-16.077811096304558,29.535268094614043,4.529998779296875,8.70143236342792,8.756501770019533,-9.041135121256346,26.55413866129541,-0.14231667561841022,17.655320215657476,8.235088050842279,32.44519064215455,-41.758286926497156,8.898818445637941,6,-1.9850025177001953,-6.020002365112305,-19.432501792907715,-17.44500160217285,5.2299957275390625,2,-0.00303388335783894,-2.9138072782042044,59.13999938964844,1.943403197635362,58.02999877929688,1.6171888038528535,60.18000030517578,-0.00303388335783894
5770,2023-06-08,59.72000122070313,60.36000061035156,58.36000061035156,59.209999084472656,12172600.0,0.006573392509897191,1.2346357285641827,-0.17406237102597494,70.58823406050605,77.12657578425213,-0.4936955824779261,-10.470806051503587,-16.44777804470739,-16.33082071861704,32.52176336873686,2.0,9.40496483622352,8.182001113891609,-9.390424140291138,25.75442636807435,-0.6042115131997647,16.968213740982982,7.638986829986557,38.55803271670388,-31.729919381817666,8.78621262709137,6,2.904996871948235,-6.410001754760749,-20.11750030517579,-17.835000991821296,6.040000915527337,3,0.00954453588702564,-1.6884274273424456,59.33000183105469,-2.9138072782042044,59.13999938964844,1.943403197635362,58.02999877929688,0.00954453588702564
5771,2023-06-09,60.0099983215332,62.02999877929688,59.56999969482422,60.86000061035156,14404400.0,0.0048559459963564144,-1.8439303299383336,-1.6666641734109002,70.2364380087302,74.83197413222545,0.9707166752162024,-9.658786920455896,-16.524833474978053,-16.48649916922834,35.571173077737555,2.4599990844726634,10.202112853634041,7.457998275756836,-9.577784950540178,24.49378150205385,-1.0598933373916708,15.975889888905343,7.1470099345733615,43.10344105964858,-22.572399179387396,8.517891613148507,6,2.614999771118164,-6.69999885559082,-20.512497901916504,-18.389999389648438,5.619998931884766,4,0.035660777607084304,1.2346357285641827,59.72000122070313,-1.6884274273424456,59.33000183105469,-2.9138072782042044,59.13999938964844,0.035660777607084304
5772,2023-06-12,62.04999923706055,62.290000915527344,60.86000061035156,60.88000106811523,15907700.0,0.03399435048468136,-1.3636386564689118,-1.3764647276089177,71.0888945005901,72.98660086587805,-1.8011054390743126,-10.510486641666347,-18.34152816712556,-18.37033308524836,38.756747983632664,2.2800025939941406,11.244475695631273,8.40149917602539,-8.079086942870646,24.882085294921424,0.16120611657736816,16.64179223547341,4.909068820354548,71.60713239591664,9.370321219953937,8.24029305944802,6,-1.6000003814697266,-8.440000534057617,-22.552498817443848,-20.43000030517578,1.1700019836425852,0,0.013376339101692558,-1.8439303299383336,60.0099983215332,1.2346357285641827,59.72000122070313,-1.6884274273424456,59.33000183105469,0.013376339101692558
5773,2023-06-13,63.04999923706055,63.43000030517578,61.81000137329102,63.31999969482422,12424300.0,0.01611603565343378,5.612217888533341,-0.2307699831761792,71.73798047955158,72.57723275890616,-3.1916058452882083,-10.390873697692513,-19.103609637251445,-19.176108739082046,41.701569541449445,1.6199989318847585,12.05996307469183,8.352499198913577,-7.689975091104685,24.39497348893184,0.33126205390444596,16.373736343922708,3.7150874256369093,88.82575210241886,28.43315894333776,8.021237145009131,6,-2.6000003814697266,-9.440000534057617,-23.309998512268066,-21.43000030517578,0.3600006103515625,1,0.036796249604992726,-1.3636386564689118,62.04999923706055,-1.8439303299383336,60.0099983215332,1.2346357285641827,59.72000122070313,0.036796249604992726
5774,2023-06-14,62.959999084472656,63.02999877929688,60.88999938964844,62.77999877929688,13383900.0,-0.0014274409782226716,12.375008940704694,-0.6666666666666403,72.73701054211098,71.9317210647969,-2.6830020724327497,-9.090156852928999,-18.72831025544299,-18.90496588580269,44.54655869095425,2.1599998474121094,10.697419745129878,7.197999000549316,-8.008333059915628,22.40433106101426,-0.405167029683156,14.801165030781789,3.6149858114015103,90.72975840249197,29.66349903873769,7.603166030232472,6,-2.510000228881836,-9.350000381469727,-23.209999084472656,-21.34000015258789,0.15000152587890625,2,0.00778274595921391,5.612217888533341,63.04999923706055,-1.3636386564689118,62.04999923706055,-1.8439303299383336,60.0099983215332,0.00778274595921391
5775,2023-06-15,62.02999877929688,62.81999969482422,61.54999923706055,62.18000030517578,11443900.0,-0.014771288416443706,-1.2882878548353838,-0.8333403975755455,68.05635135052134,71.00214345446057,-1.796085610682134,-7.070345691599719,-17.470545370406278,-17.849604373497932,46.79637617699408,1.4099998474121094,9.463506185484484,5.345998764038093,-8.962505058819481,19.654502586895667,-1.808253147390694,12.50025067546688,4.358686385090472,63.7305361526513,6.648805328972557,7.154251911428788,6,-1.5799999237060618,-8.420000076293952,-22.23249816894532,-20.409999847412116,1.870002746582017,3,0.04078669722852357,12.375008940704694,62.959999084472656,5.612217888533341,63.04999923706055,-1.3636386564689118,62.04999923706055,0.04078669722852357
5776,2023-06-16,61.11999893188477,63.06999969482422,60.81000137329102,62.81000137329102,17825600.0,-0.01467031864130608,1.0452481970801224,11.266568333249097,38.82950708475754,67.43742796620222,-0.8255388334926081,-5.133473676260245,-16.224024655703758,-16.81443008944784,48.57236179918046,2.259998321533196,8.868581277703164,3.616999053955084,-9.650189300457107,16.884187408367275,-3.0165951232510153,10.250593231161176,5.0861124956455015,11.831972708887552,-38.31618649162424,6.633594177206094,6,-0.2799987792968821,-7.510000228881843,-21.282498359680183,-19.500000000000007,2.5900001525878835,4,0.07591628412030493,-1.2882878548353838,62.02999877929688,12.375008940704694,62.959999084472656,5.612217888533341,63.04999923706055,0.07591628412030493
5777,2023-06-20,60.83000183105469,62.0,60.34000015258789,60.709999084472656,10631700.0,-0.004744717046760272,-2.8604620216106884,-0.07100743977752898,42.79304394113342,64.13972799386947,-0.10794394302465093,-3.8292838153526887,-15.567180614401671,-16.403346573177124,50.19755302255406,1.6599998474121094,7.839201235284179,2.5585018157959,-9.496722752505008,14.613726384096807,-3.4691104683545575,8.58611409994635,5.197187334355647,15.857658714237216,-29.24970165282685,6.027612284150453,6,0.1699981689453125,-7.220003128051758,-20.975001335144043,-19.210002899169922,3.05999755859375,1,0.07890835571063226,1.0452481970801224,61.11999893188477,-1.2882878548353838,62.02999877929688,12.375008940704694,62.959999084472656,0.07890835571063226
5778,2023-06-21,58.849998474121094,60.93000030517578,58.72000122070313,60.61999893188477,10386300.0,-0.03254978295796751,-1.177344400367573,-14.749666221628898,51.208043124007126,61.919500343545366,2.0412566646116375,-0.9190021591197919,-13.270591553588233,-14.338886889371864,51.24025438067101,2.209999084472649,6.869052713445981,-0.04200153350829794,-10.733463130815522,10.649460063798934,-5.387732332161917,5.303729265145321,7.001846874411697,2.988443655586051,-38.73338035481261,5.345730798653616,6,2.045001983642578,-4.760000228881836,-18.99499797821045,-17.229999542236328,6.0600051879882955,2,0.07425663313319752,-2.8604620216106884,60.83000183105469,1.0452481970801224,61.11999893188477,-1.2882878548353838,62.02999877929688,0.07425663313319752
5779,2023-06-22,59.11999893188477,59.75,58.02999877929688,58.18000030517578,9138100.0,0.004587943326496591,-1.7741917621108987,-0.5310725331091949,42.117837079035624,58.75612290115976,1.9426220573207118,-0.2130803753427628,-13.20628208688452,-14.519768172387089,52.00604827166575,1.720001220703118,6.295003129403206,-0.39850101470946697,-9.38764835753485,8.590646328115923,-4.893074686122155,4.096072656703228,6.5600094761080285,21.62698322593149,-16.122015990514193,4.494573671412695,6,1.6100006103515554,-4.340000152587898,-19.067498207092292,-17.500000000000007,6.009998321533196,3,0.07256429284564203,-1.177344400367573,58.849998474121094,-2.8604620216106884,60.83000183105469,1.0452481970801224,61.11999893188477,0.07256429284564203
5780,2023-06-23,57.81999969482422,58.2599983215332,56.59000015258789,57.81000137329102,24351600.0,-0.02198916205256285,2.7528235329415747,0.010636527808770235,40.880988542939214,55.49440629384966,3.290828762103537,2.128554515590608,-11.562133003546592,-13.101218707946273,53.124543323433905,2.529998779296882,5.494365713333437,-2.2905002593994155,-8.720811490193611,4.1398109713947875,-5.505655874796517,0.924655355997686,7.691608511439384,18.981475758126983,-20.24758213534887,3.2151556153971,6,2.190000534057617,-2.8050003051757812,-17.707499504089355,-17.204999923706055,8.110000610351562,4,0.09149084993857026,-1.7741917621108987,59.11999893188477,-1.177344400367573,58.849998474121094,-2.8604620216106884,60.83000183105469,0.09149084993857026
5781,2023-06-26,57.75,59.13999938964844,57.68000030517578,58.08000183105469,10316000.0,-0.0012106484813849683,-5.212745925589248,-33.00572300650953,48.71087125432575,53.00795926648695,3.3598594733074023,3.004730627513311,-11.169425872527604,-12.930394175311115,53.231415336535804,1.4599990844726562,4.757300775859264,-2.7744998931884766,-7.012948336707538,1.463948550330585,-4.893724114948007,-0.6552756714289458,7.40474388411657,21.441772275964095,-20.939502659391305,2.119224221759531,6,2.260000228881836,-2.000001907348633,-16.762499809265137,-17.135000228881836,4.3600006103515625,0,0.106493532915652,2.7528235329415747,57.81999969482422,-1.7741917621108987,59.11999893188477,-1.177344400367573,58.849998474121094,0.106493532915652
5782,2023-06-27,60.59000015258789,60.77000045776367,57.77000045776367,57.90999984741211,12291600.0,0.049177491819703656,-1.027027653986231,-8.121167984463865,55.758541482787045,51.232466044624225,0.3251746192830751,-0.23480108202878114,-13.643840267837675,-15.69945382436753,51.23302278641299,3.020000457763672,4.08302451614442,0.3115003585815401,-3.2209015805320647,3.843902297695145,-1.4547006109752658,2.077701328138346,4.222153982267528,92.16589537709687,46.492411996009366,1.7662009695568024,6,-0.7600002288818359,-4.245000839233398,-19.022500038146973,-19.735000610351562,1.7599983215332031,1,0.051493628057888374,-5.212745925589248,57.75,2.7528235329415747,57.81999969482422,-1.7741917621108987,59.11999893188477,0.051493628057888374
5783,2023-06-28,60.06999969482422,61.459999084472656,58.56999969482422,58.56999969482422,10114600.0,-0.008582281836179595,-2.85333251953125,0.5597014288032385,52.863769228498036,49.02432812088945,0.42243142034000414,0.02417191619673531,-12.76223930474724,-15.152969701244999,49.01648329653736,2.8899993896484375,3.3791666047657074,-0.04200000762939737,-3.2543152917536773,3.1703152764948825,-1.6481576496915338,1.564157634432739,4.413268280740496,71.45791181702609,23.11513211511395,1.6061576420621395,6,-0.23999977111816406,-3.575000762939453,-18.28250026702881,-18.9950008392334,2.6199989318847585,2,0.06359247068804885,-1.027027653986231,60.59000015258789,-5.212745925589248,57.75,2.7528235329415747,57.81999969482422,0.06359247068804885
5784,2023-06-29,58.36999893188477,60.43000030517578,58.11999893188477,60.43000030517578,14868400.0,-0.028300329142267655,1.2427182847947311,-1.3733342488606723,45.25649215654789,46.49101043267018,1.567733653414443,1.807387089253588,-10.770320357959811,-13.40129349887092,47.80545449302019,2.3100013732910085,2.3767559896043267,-1.7360006332397404,-4.961493630689034,1.4894923642095534,-3.3487471319643873,-0.12325413451509348,5.797538330760865,36.55029095885232,-12.491929580666813,1.6127464987246465,6,1.460000991821282,-1.875000000000007,-16.017498970031745,-16.729999542236335,5.180000305175774,3,0.11204394123523143,-2.85333251953125,60.06999969482422,-1.027027653986231,60.59000015258789,-5.212745925589248,57.75,0.11204394123523143
5785,2023-06-30,59.77999877929688,60.11000061035156,59.15999984741211,59.29999923706055,9058500.0,0.024156242474109302,-1.500007529024389,-0.23300933118772613,49.250815935044315,47.6489336382576,-0.2179082663502001,0.3092828126310039,-11.826991001536165,-14.726145078006354,46.528980188146484,1.7400016784667898,1.2206794920530015,-0.2600008010864201,-3.453718213869152,2.933716611696312,-1.856859507477786,1.3368579053049459,4.084436998946444,55.5555331293447,5.524070645991017,1.5968587063913653,6,-0.4849987030029368,-3.2849998474121165,-17.0974988937378,-17.80999946594239,2.180000305175774,4,0.0894947906217407,1.2427182847947311,58.36999893188477,-2.85333251953125,60.06999969482422,-1.027027653986231,60.59000015258789,0.0894947906217407
5786,2023-07-03,61.349998474121094,61.38000106811523,60.31999969482422,60.31999969482422,5699800.0,0.026262959633380545,-1.0582575331101163,2.145832836627455,47.64784706756704,48.18835620786134,-1.9577274868352816,-1.231720231057622,-12.967841997915976,-16.228945101146877,45.2469240760283,1.6000022888183452,0.011472317030268186,1.2514989852905245,-1.995434756865393,4.498432727446442,-0.3719678857874342,2.8749658563684832,2.223459879096012,97.01895253956587,47.66292295711621,1.62346687107796,7,-2.3249988555908203,-4.004999160766602,-18.66749858856201,-19.3799991607666,-1.4099998474121165,0,0.07465365843467198,-1.500007529024389,59.77999877929688,1.2427182847947311,58.36999893188477,-2.85333251953125,60.06999969482422,0.07465365843467198
5787,2023-07-05,59.81000137329102,61.20000076293945,59.77999877929688,60.7599983215332,7279700.0,-0.025101827858719172,-1.8118791687754725,-0.9223282273117764,39.49416910342236,46.88681465001858,-0.6455161425451266,0.4727033893791912,-10.993235893901293,-14.603196297581299,44.55382980894994,1.5699996948242116,-0.9513624806967513,-0.37749824523925213,-3.480073218721195,2.7250767282426906,-1.928785731980227,1.1737892415017228,3.484118651900914,50.59887317959581,5.977916054008439,1.5512874867409725,7,-0.7850017547607493,2.479997634887688,-15.672501564025886,-16.57000160217286,-0.8800010681152415,2,0.03845509420248283,-1.0582575331101163,61.349998474121094,-1.500007529024389,59.77999877929688,1.2427182847947311,58.36999893188477,0.03845509420248283
5788,2023-07-06,58.81999969482422,58.97000122070313,57.43000030517578,58.61000061035156,10174700.0,-0.01655244366720421,5.039193980283193,-0.22105237796945185,37.3161781033568,46.35329698605427,0.3797136517893591,1.5151867035291104,-9.562786493730698,-13.532488865216934,43.36131107893911,2.3800010681152415,-0.8527640130739087,-1.3514999389648423,-4.480012071810016,1.7770121938803314,-2.915756005387429,0.21275612745774453,4.205955535463559,35.189851168890684,-3.4499960645462124,1.5642560664225869,7,0.2049999237060547,3.469999313354492,-6.3274993896484375,-7.569999694824219,-1.7299995422363281,3,0.060013580374219,-1.8118791687754725,59.81000137329102,-1.0582575331101163,61.349998474121094,-1.500007529024389,59.77999877929688,0.060013580374219
5789,2023-07-07,59.1500015258789,60.2599983215332,58.97999954223633,59.90999984741211,9504300.0,0.005610367779102843,-1.3272656653685164,-3.6190554041780536,40.83970410375971,46.34870982614544,0.06081007942078287,1.2342910165020058,-9.379784770237883,-13.770105031859757,41.81680106900084,1.4399986267089844,-0.8469033725055297,-1.0124980926513771,-4.1522186170032,2.127222431700446,-2.582358354827292,0.5573621695245379,3.618515501300884,43.5443262907918,7.7445769451847255,1.5698602621759126,7,0.2949981689453196,0.9649982452392649,-5.420001983642571,-6.70500183105468,0.4199981689453196,4,0.059847793905487556,5.039193980283193,58.81999969482422,-1.8118791687754725,59.81000137329102,-1.0582575331101163,61.349998474121094,0.059847793905487556
5790,2023-07-10,60.290000915527344,60.5,58.83000183105469,58.86999893188477,10124900.0,0.01927302384176066,-1.2266698879747722,-1.8684277891270582,47.398125465028286,46.202849182890155,-0.7732936894228573,0.1467057687186113,-10.02067512247423,-14.826917292724083,40.50718704228395,1.6699981689453125,-0.849369319407522,0.09900131225585795,-3.0341481164877564,3.2321507409994723,-1.4675734021159457,1.6655760266276616,2.2313754366687633,72.40506475809525,32.18666402398698,1.566574714371806,7,-0.845001220703125,-0.1750011444091797,-6.192502021789551,-7.845001220703125,-1.170001983642571,0,0.054071956742890226,-1.3272656653685164,59.1500015258789,5.039193980283193,58.81999969482422,-1.8118791687754725,59.81000137329102,0.054071956742890226
5791,2023-07-11,62.1500015258789,62.209999084472656,60.45000076293945,61.72999954223633,12004500.0,0.03085089703278676,5.518547298967907,0.29577563164044834,53.76712149807826,45.98158029570029,-2.1719177794833797,-1.6282311309350774,-11.36739361067719,-16.61777754850808,39.07632192784315,1.9199981689453125,-0.6723964369471034,1.852001762390131,-1.39906823998178,5.103071764762042,0.22646676120417197,3.47753676357609,0.1341197783328809,98.74482062937717,53.15457617920036,1.6255350011859555,7,-2.3300018310546804,-2.035001754760735,-7.625002861022942,-9.70500183105468,-4.780002593994126,1,-0.0030571590787029645,-1.2266698879747722,60.290000915527344,-1.3272656653685164,59.1500015258789,5.039193980283193,58.81999969482422,-0.0030571590787029645
5792,2023-07-12,62.88000106811523,63.68999862670898,61.93999862670898,63.11999893188477,11423600.0,0.01174576869370414,1.5362369318716087,-0.571420786368923,62.38476484513899,47.03946869754929,-2.841761357046529,-2.4167698154312163,-11.59244779059673,-17.266185379435065,37.659547084189285,1.75,-0.33238947957934073,2.540501213073725,-0.8239476020722449,5.9049500282196945,0.8582768055007364,4.222725620646713,-6.290000915527337,87.06073840615079,34.591156816826604,1.6822244075729857,7,-2.3200016021728445,-2.7400016784667898,-8.207502365112298,-10.435001373291009,-5.3199996948242045,2,-0.04675576322305519,5.518547298967907,62.1500015258789,-1.2266698879747722,60.290000915527344,-1.3272656653685164,59.1500015258789,-0.04675576322305519
5793,2023-07-13,65.37000274658203,65.48999786376953,63.06000137329102,63.849998474121094,12938400.0,0.0395992626617403,1.761368266821559,-6.333407508662244,66.90103636382014,49.44441805391287,-5.029836259818538,-4.979344510494506,-13.555245249000293,-19.64252221825032,36.163992714424545,2.609996795654304,-0.018277607482531266,4.9145027160644545,1.0358775711827946,8.793127860946122,2.975190143623621,6.853815288505288,-8.63800262451172,98.19827044043168,40.099464656297116,1.9393125724408327,7,-3.910003662109375,-4.33000373840332,-10.485003471374512,-12.925003051757812,-7.780002593994141,3,-0.09851617210988983,1.5362369318716087,62.88000106811523,5.518547298967907,62.1500015258789,-1.2266698879747722,60.290000915527344,-0.09851617210988983
5794,2023-07-14,63.45000076293945,65.12000274658203,63.18000030517578,64.5,11405900.0,-0.02937130033611579,-1.4402544090938536,-0.6907870300657531,64.73050697135267,51.1643837246138,-2.5853306430689926,-3.183995725926728,-11.1027162163914,-17.594117096585997,34.981688406325205,2.19000244140625,-0.04715569208828896,2.9700006484985337,-0.9807553314410029,6.92075662843807,0.994622658528769,4.9453786384682985,-6.367680731201176,69.3693946541511,6.061333347457698,1.9753779899697665,7,-1.9900016784667969,-2.410001754760742,-8.547501564025879,-11.005001068115234,-3.420001983642571,4,-0.10023641503352632,1.761368266821559,65.37000274658203,1.5362369318716087,62.88000106811523,5.518547298967907,62.1500015258789,-0.10023641503352632
5795,2023-07-17,64.55999755859375,64.94000244140625,63.0,63.56000137329102,8586100.0,0.01749403912226022,1.2045407748577621,-0.952378011342368,66.89825568957795,53.30331801594835,-3.2921881251185425,-4.316017450936371,-11.657275247462195,-18.54336317933354,33.703578494165775,1.94000244140625,0.044457598556526534,3.9534975051879897,-0.35229014093033584,8.259285151306322,1.8006036821288234,6.106391328247156,-7.141370413574222,81.54760237813208,12.409044649700974,2.152893823059166,7,-3.0999984741210938,-3.519998550415039,-9.232498168945312,-12.114997863769531,-4.969997406005859,0,-0.0772924109738492,-1.4402544090938536,63.45000076293945,1.761368266821559,65.37000274658203,1.5362369318716087,62.88000106811523,-0.0772924109738492
5796,2023-07-18,65.76000213623047,66.05000305175781,64.19999694824219,65.40000152587889,9881000.0,0.01858743220285297,2.9361729757807935,0.3600019836501619,63.96542496352752,56.02234644484892,-4.247519911632644,-5.4289250057423,-12.270643143366357,-19.579914991881374,32.77598979851376,1.850006103515625,0.4531050021646408,4.921501922607419,0.03796339562184414,9.805040449592987,2.4797326591146316,7.3632711861002065,-8.018520162460938,92.94402425068196,25.614565699021966,2.4417692634927843,7,-4.020000457763672,-4.440000534057617,-7.792503356933594,-13.31500244140625,-4.260002136230469,1,-0.10097328145747408,1.2045407748577621,64.55999755859375,-1.4402544090938536,63.45000076293945,1.761368266821559,65.37000274658203,-0.10097328145747408
5797,2023-07-19,65.62999725341797,66.80999755859375,64.86000061035156,66.0,10606800.0,-0.001976959832561742,-1.041885862422957,-1.0277836646462528,65.342147833329,59.13634308151249,-3.581793113573333,-5.18680889483862,-11.595964915179422,-19.321958990873107,32.06864167923512,1.9499969482421875,0.72309327391865,4.551497268676755,-0.78139726369686,9.884391801050377,1.8850500024899475,7.2179445348635625,-7.3900040149691435,69.02884353523541,2.1298342809449338,2.66644726618681,7,-2.80999755859375,-3.9299983978271484,-7.662498474121094,-13.18499755859375,-8.339996337890625,2,-0.12585705724836094,2.9361729757807935,65.76000213623047,1.2045407748577621,64.55999755859375,-1.4402544090938536,63.45000076293945,-0.12585705724836094
5798,2023-07-20,63.22000122070313,65.02999877929689,62.79999923706055,64.66000366210939,12700300.0,-0.03672095281992904,1.0458780132710044,3.8918696001814737,62.87838777125519,61.58508571123422,-0.5386667684316251,-2.5640996509921408,-8.659359340458302,-16.77437283172477,31.66764337186031,2.829998016357422,0.8691089587065619,1.9230010986328168,-3.383476408880391,7.229478606146024,-0.730237655123787,4.5762398523894205,-4.29440763664271,10.473869312793118,-57.77460301051726,2.6532387537566042,7,-0.40000152587891336,-1.5200023651123118,-6.190002441406257,-10.775001525878913,-9.720001220703132,3,-0.08952862603802969,-1.041885862422957,65.62999725341797,2.9361729757807935,65.76000213623047,1.2045407748577621,64.55999755859375,-0.08952862603802969
5799,2023-07-21,63.40999984741211,64.66999816894531,63.18999862670898,64.12999725341797,19044400.0,0.0030053562644785092,-1.5517236843403177,0.4999973509091655,60.30664439513668,63.019365592357374,-0.06798590208403255,-2.5467988914729602,-8.276800505240473,-16.83162459182013,31.537297037402855,1.4799995422363352,1.3169860762076624,1.8984996795654325,-3.3842243001681425,7.181223659299,-0.7428623103013479,4.53986166943222,-3.85365394538902,15.211991662837699,-52.384845295470775,2.641361989866785,7,0.2199993133544922,-1.710000991821289,-6.380001068115234,-10.96500015258789,-8.240001678466797,4,-0.0917836257503436,1.0458780132710044,63.22000122070313,-1.041885862422957,65.62999725341797,2.9361729757807935,65.76000213623047,-0.0917836257503436
5800,2023-07-24,63.11000061035156,63.77999877929688,62.459999084472656,63.68999862670898,5605300.0,-0.0047311029456309495,2.4736910791099227,0.8055557027280383,55.38556214476516,63.199192330878134,0.7533167048446572,-1.9290702543954978,-7.410109570059163,-16.41268770402923,31.8650195553439,1.3199996948242259,1.9319440084715467,1.3340003967285128,-3.6940868718437656,6.362087665300784,-1.1800432375576264,3.848044031014652,-2.973362575802817,14.94256905481415,-46.91121424234908,2.514043634286137,7,1.2649974822998047,-1.4100017547607422,-6.0800018310546875,-10.665000915527344,-6.99000167846679,0,-0.04880370466276762,-1.5517236843403177,63.40999984741211,1.0458780132710044,63.22000122070313,-1.041885862422957,65.62999725341797,-0.04880370466276762
5801,2023-07-25,63.9000015258789,64.69999694824219,63.22999954223633,63.34000015258789,6994900.0,0.012517840403851288,-2.769211582947382,-0.9655229112816764,63.11737687942256,63.28059366802076,0.26558820797384186,-2.355470988170353,-7.589988383232722,-17.081302760134115,32.09586105799001,1.589996337890625,2.5156294672201085,1.8165012359619084,-2.918574385570757,6.551576857494574,-0.5510365748044208,4.184039046728238,-3.2294947294065537,33.10351601208761,-28.9274834789764,2.3675378107663314,7,0.734996795654304,-2.200002670288079,-6.870002746582024,-11.45500183105468,-6.5600013732910085,1,-0.06744915916074745,2.4736910791099227,63.11000061035156,-1.5517236843403177,63.40999984741211,1.0458780132710044,63.22000122070313,-0.06744915916074745
5802,2023-07-26,63.709999084472656,64.13999938964844,62.27999877929688,63.11999893188477,9094000.0,-0.0029734340668097214,1.5655167333580533,1.0535691173765853,66.53142854784699,63.23952613291263,0.6545390711271182,-2.023486553132358,-6.79206505793308,-16.783678383347457,31.808485294100652,1.8600006103515554,2.928914957249191,1.470498847961423,-3.2629811542645655,6.203978850187411,-0.8962411531515642,3.837238849074417,-2.5483330270306013,52.00001109730075,-12.87159012371037,2.3667400011129933,7,0.8349990844726562,-2.010000228881836,-6.484999656677246,-11.264999389648438,-5.459999084472656,2,-0.03468841808555723,-2.769211582947382,63.9000015258789,2.4736910791099227,63.11000061035156,-1.5517236843403177,63.40999984741211,-0.03468841808555723
5803,2023-07-27,63.88999938964844,66.23999786376953,63.29999923706055,65.34999847412111,10780200.0,0.002825306981045772,-1.227272201832211,-2.474574079462117,66.18850953283015,63.40152641752125,0.2710234750523881,-2.0054488820633054,-6.412382818976518,-16.818949427230855,31.564682643522758,2.9399986267089844,3.103975976080342,1.4594991683959933,-3.213277564874076,6.132275901666063,-0.8768891982390414,3.795887535031028,-2.2764668121142435,40.65659046903437,-25.80102892789148,2.3363883666350356,7,0.654998779296875,-2.190000534057617,-6.585000038146973,-11.444999694824219,-5.939998626708984,3,-0.10330252836393727,1.5655167333580533,63.709999084472656,-2.769211582947382,63.9000015258789,2.4736910791099227,63.11000061035156,-0.10330252836393727
5804,2023-07-28,64.91000366210939,65.41000366210939,64.25,65.40000152587889,7097900.0,0.01596500676483359,3.549014914655658,0.3356151856399846,65.90908732654577,63.29161882162879,-0.5812215702423487,-2.6460341332484916,-6.83641734927501,-17.658561982721665,31.507048374274877,1.5200042724609517,3.096421413033994,2.15250320434572,-2.230170454360376,6.5351768630518094,-0.03883362500732801,4.343840033698768,-2.8807538860904316,66.4142800720557,0.6796855911203323,2.191336829353045,7,-0.3650054931640767,-3.210004806518569,-7.417504310607924,-12.46500396728517,-7.020004272460952,4,-0.17578189829574564,-1.227272201832211,63.88999938964844,1.5655167333580533,63.709999084472656,-2.769211582947382,63.9000015258789,-0.17578189829574564
5805,2023-07-31,65.12999725341797,66.26000213623047,64.69000244140625,65.23999786376953,7391800.0,0.0033892093498215647,-2.17174784217016,0.22449202024135206,61.56830201017888,63.025271826812265,-0.7955146447352774,-2.57678148362249,-6.507494121076178,-17.676531342638015,31.5273439960636,1.5699996948242188,2.766202222319535,2.104996871948245,-2.1640911734104407,6.374084917306931,-0.02954715073110492,4.239540894627588,-2.7182876547930306,71.6079414645741,9.633808123392171,2.134544022679344,7,-0.5849990844726562,-3.4299983978271484,-7.374998092651367,-12.68499755859375,-8.419998168945312,0,-0.1529249117840238,3.549014914655658,64.91000366210939,-1.227272201832211,63.88999938964844,1.5655167333580533,63.709999084472656,-0.1529249117840238
5806,2023-08-01,65.93000030517578,66.29000091552734,64.23000335693361,64.87000274658203,6941300.0,0.01228317342997931,1.314605585749294,-9.636287973366626,61.77605119880102,62.62903886742027,-1.7532393727304054,-3.1790614721713624,-6.775040430708486,-18.300380192398947,31.162741764189228,2.059997558593736,2.6303177210232533,2.675999832153323,-1.704672018238071,7.056671682544717,0.48566390695762607,4.86633575734902,-3.1664276697533396,91.02243345211842,30.89054641520586,2.190335925195699,8,-1.6450004577636719,-3.8100013732910156,-8.417500495910645,-13.485000610351562,-9.349998474121094,1,-0.14879419578162634,-2.17174784217016,65.12999725341797,3.549014914655658,64.91000366210939,-1.227272201832211,63.88999938964844,-0.14879419578162634
5807,2023-08-02,62.11000061035156,65.0,60.97999954223633,64.90000152587889,13743500.0,-0.05794023475113397,1.6889654380525765,-2.6320823976507035,38.585431816591125,59.929821539124255,1.692973821118727,0.8665096786827746,-2.4792058389515574,-14.288884615259079,30.49932931646121,4.950000762939453,2.2372717844133803,-1.2589998245239258,-5.371547092559354,2.853547443511502,-3.3152734585416397,0.7972738094937881,4.6999969482421875,21.28061724803069,-32.63013094891551,2.056273634017714,8,1.5249996185302734,0.009998321533203125,-4.230001449584961,-9.665000915527344,-6.369998931884766,2,-0.07679923379309517,1.314605585749294,65.93000030517578,-2.17174784217016,65.12999725341797,3.549014914655658,64.91000366210939,-0.07679923379309517
5808,2023-08-03,62.349998474121094,63.0,61.18999862670898,61.43999862670898,9047400.0,0.0038640776269696087,-1.56737811229278,-0.32616471283132903,45.63491234523609,58.299629089135294,1.4713120540132536,0.9534120199015277,-2.262362472774832,-14.298440182482508,30.853696299429643,1.8100013732910227,1.8345763609229735,-1.1955018997192397,-4.75133851295449,2.3603347135160035,-2.9734202063368684,0.5824164068983819,4.343399124145506,25.80034986009188,-25.074548135582507,1.7779183066176232,8,1.2850017547607422,-0.22999954223632812,-4.26249885559082,-9.904998779296875,-6.029998779296875,3,-0.06575779590151609,1.6889654380525765,62.11000061035156,1.314605585749294,65.93000030517578,-2.17174784217016,65.12999725341797,-0.06575779590151609
5809,2023-08-04,62.68999862670898,63.79999923706055,61.63999938964844,62.2400016784668,7625800.0,0.005453089990515414,-1.6181792119998706,0.4945022238431078,42.0963734596514,56.8230525685671,1.138125191932005,0.9404341451760985,-2.136987224773897,-14.392664147824291,30.973083686377105,2.1599998474121094,1.393538372784576,-1.0325016021728572,-3.9648536575188658,1.8998504531731513,-2.498677629845865,0.43367442550014346,3.889131010437019,32.20336426039061,-14.180615406100578,1.466176027673004,8,0.9450016021728587,-0.5699996948242116,-4.527499198913567,-10.244998931884759,-7.039997100830078,4,-0.07561011273894103,-1.56737811229278,62.349998474121094,1.6889654380525765,62.11000061035156,1.314605585749294,65.93000030517578,-0.07561011273894103
5810,2023-08-07,63.54999923706055,63.599998474121094,62.43999862670898,63.22000122070313,4769000.0,0.013718306415549497,4.395392162951036,0.7333338984774974,40.38293047723547,54.29700296832409,0.38789313749474985,0.3554089122314821,-2.4923589681286202,-15.009292156092762,31.034619785108568,1.1599998474121165,1.1786145567836357,-0.33550090789795206,-2.787571841083249,2.116570025287352,-1.5615363744906006,0.8905345586946964,2.9171477981872584,48.39922843996164,7.578242917783932,1.2260354665926514,8,0.08500099182128906,-1.4300003051757812,-5.387499809265137,-11.104999542236328,-7.950000762939453,0,-0.08906372801514306,-1.6181792119998706,62.68999862670898,-1.56737811229278,62.349998474121094,1.6889654380525765,62.11000061035156,-0.08906372801514306
5811,2023-08-08,61.959999084472656,62.43000030517578,60.790000915527344,62.40999984741211,9182600.0,-0.02501967225297219,5.693852130384349,-1.3636468725074564,35.83011956059387,50.88574641418486,1.8704633169834537,2.034768341852299,-0.518311933904819,-13.166886903982757,30.39286570178127,2.759998321533203,0.9789459588816527,-1.9160009384155288,-4.39767652568932,0.5656746488582627,-3.156838732052421,-0.6751631447786295,4.397405000914915,27.79093642230248,-9.07108159208802,1.240837793636897,8,1.5800018310546875,0.15999984741210938,-4.064999580383301,-9.514999389648438,-6.119998931884766,1,-0.08473208646827857,4.395392162951036,63.54999923706055,-1.6181792119998706,62.68999862670898,-1.56737811229278,62.349998474121094,-0.08473208646827857
5812,2023-08-09,59.93999862670898,62.099998474121094,59.66999816894531,61.81999969482422,9272600.0,-0.032601686372036975,-1.008263068874145,4.177773068282981,36.942666260494526,47.63620827281424,3.6871988921853784,4.029829341782353,1.3530847544965283,-10.94741509869258,29.19990177709414,2.4300003051757812,0.8590444034181246,-3.789001274108891,-6.808997876661074,-0.7690046715567007,-5.29899957538499,-2.2790029728327923,6.194709331884191,6.537539659448129,-32.27184260431298,1.5099983012760951,8,3.040000915527351,2.1800003051757884,-1.7549991607665945,-7.4949989318847585,-5.44999694824218,2,-0.056056003881139405,5.693852130384349,61.959999084472656,4.395392162951036,63.54999923706055,-1.6181792119998706,62.68999862670898,-0.056056003881139405
5813,2023-08-10,58.93000030517578,61.04999923706055,58.18999862670898,60.11999893188477,9706500.0,-0.016850155900456576,-1.142320962960311,0.6329776333063478,33.258597964867704,44.00837612151667,4.380262345420547,4.777569630128397,2.2677011833155944,-9.735566269827558,27.73409809110634,2.8600006103515696,0.4925992908248702,-4.47699947357178,-8.077748744551101,-0.876250202592459,-6.277374109061441,-2.6766248380821196,6.816825066038518,13.190759321868049,-27.421951660397987,1.8003746354896608,8,3.309999465942383,3.1899986267089844,1.727499008178711,-6.4850006103515625,-4.150001525878899,3,-0.05413199745781794,-1.008263068874145,59.93999862670898,5.693852130384349,61.959999084472656,4.395392162951036,63.54999923706055,-0.05413199745781794
5814,2023-08-11,57.09000015258789,58.18999862670898,56.70000076293945,58.099998474121094,9950200.0,-0.03122348791887386,1.5042009802821776,0.8487390647890163,29.825738413561695,40.481424610781424,5.5812710129036205,6.447216243421607,4.147260100329419,-7.7084333674745125,26.373718990046026,2.229999542236328,0.013983872409035314,-5.99899959564209,-10.575042071941326,-1.422957119342854,-8.2870208337917,-3.710978357492472,8.052279079065983,5.652166942264814,-36.62932597567918,2.288021238149616,8,4.405000686645508,4.664999008178711,3.5674991607666016,-4.645000457763672,-3.0,4,-0.013487483897453911,-1.142320962960311,58.93000030517578,-1.008263068874145,59.93999862670898,5.693852130384349,61.959999084472656,-0.013487483897453911
5815,2023-08-14,59.56999969482422,59.72999954223633,56.38999938964844,56.61000061035156,14179000.0,0.04344017403411948,1.0365862168423599,-2.930697033218137,36.965678290354276,37.72471650984291,2.491670815292828,3.767365519240002,1.6523118791356666,-9.997433692378827,24.804813560633825,3.3400001525878906,-0.44421349197290994,-3.2695001602172837,-8.047526738584068,1.5085264181495006,-5.658513449400672,-0.880486871033888,4.728051689958207,52.649003694697946,8.82624499200724,2.3890132891833935,8,1.125,2.029998779296875,0.21000003814697266,-7.125,-6.6300010681152415,0,-0.06580490496940372,1.5042009802821776,57.09000015258789,-1.142320962960311,58.93000030517578,-1.008263068874145,59.93999862670898,-0.06580490496940372
5816,2023-08-15,59.11999893188477,59.97999954223633,58.75,59.36000061035156,8371700.0,-0.007554150835064499,-1.5102043199520438,-0.08108167320921576,36.395967862473725,37.48144273716319,2.0943260003046262,3.894058357472325,2.111485533940659,-9.341623229061135,22.863270536326585,1.2299995422363281,-1.0228218741593977,-3.387500762939446,-8.233360131345428,1.458358605466536,-5.81043044714243,-0.964571078736455,4.2290862134815725,47.81085779260616,4.8149936112757885,2.4229296842029897,8,0.9750003814697195,2.479999542236321,0.6600008010864187,-6.674999237060554,-7.279998779296882,1,-0.059539927627861644,1.0365862168423599,59.56999969482422,1.5042009802821776,57.09000015258789,-1.142320962960311,58.93000030517578,-0.059539927627861644
5817,2023-08-16,57.36999893188477,59.0099983215332,57.25,59.0099983215332,11453300.0,-0.02960081244277868,1.1463402152978721,6.833283000874368,32.32103865691202,36.00212343846052,3.4657039741463365,5.263366806026191,3.919823977623622,-7.4277506108203895,20.840854111802702,1.8699989318847727,-1.6108705326452935,-4.724500846862789,-9.849747363335787,0.40074566961020963,-7.287124105099288,-2.1618775886262895,5.143995922795426,21.030033783811593,-21.342123571489697,2.5626232582364983,8,2.7250003814697195,4.229999542236321,2.5975008010864187,-4.665000915527351,-5.069999694824226,2,-0.026668969980519708,-1.5102043199520438,59.11999893188477,1.0365862168423599,59.56999969482422,1.5042009802821776,57.09000015258789,-0.026668969980519708
5818,2023-08-17,57.56000137329102,58.11000061035156,56.93000030517578,57.86999893188477,10816700.0,0.0033118780711820506,1.98733908273543,0.18902297192940098,29.13116517252243,34.561544739890635,2.8214965617076118,4.87767058512452,3.7557865251053286,-7.431791676536172,19.799472491625135,1.1800003051757812,-2.3219006904713595,-4.251498413085933,-9.72808712637596,1.2250903002041014,-6.989792769730947,-1.5132040564409195,4.2191140255853625,32.59058311736217,-6.461968130047282,2.738294356645017,8,2.434997558593743,4.039997100830071,2.7899980545043874,-4.710002899169929,-4.9300003051757955,3,-0.053335643182398695,1.1463402152978721,57.36999893188477,-1.5102043199520438,59.11999893188477,1.0365862168423599,59.56999969482422,-0.053335643182398695
5819,2023-08-18,57.59000015258789,57.86999893188477,56.61999893188477,57.599998474121094,12325400.0,0.0005211740545716381,3.545460850747911,0.032252904114983265,28.358219740990393,33.22546576919674,2.2260803175366846,4.626498938147073,3.746511381241838,-7.276002113165404,18.740730494154246,1.25,-2.4009822091341846,-3.930499649047853,-9.662020997182907,1.801021699087201,-6.796260323115376,-1.0647389749803295,3.542421325181138,33.42620367507281,-1.4460029417740685,2.8657606740675257,8,1.8199996948242188,4.009998321533203,3.659998893737793,-4.315000534057617,-5.880001068115234,4,-0.048793216979436616,1.98733908273543,57.56000137329102,1.1463402152978721,57.36999893188477,-1.5102043199520438,59.11999893188477,-0.048793216979436616
5820,2023-08-21,60.02999877929688,60.1500015258789,57.77999877929688,57.849998474121094,12100000.0,0.04236844278944396,-1.0431060847717926,-218.03662724151158,34.52255435043665,33.08018074584594,-0.855728707292279,2.0489752584615744,1.3434438941066418,-9.502002758047801,17.641577917621156,2.5600013732910085,-2.594665637917032,-1.3365009307861229,-7.053693110469872,4.380691248897634,-4.195097020628005,1.5220951590557519,0.5333320478976731,96.60049126348555,65.98757678775124,2.858596089841878,8,-0.7849998474121165,1.5699996948242116,1.2200002670288015,-6.719999313354499,-7.479999542236335,0,-0.09895050387303317,3.545460850747911,57.59000015258789,1.98733908273543,57.56000137329102,1.1463402152978721,57.36999893188477,-0.09895050387303317
5821,2023-08-22,59.59000015258789,61.70000076293945,59.36000061035156,60.849998474121094,13608900.0,-0.007329645771386173,-1.7209345135255618,-0.5779808005263563,41.96428245601359,33.63813810090361,-0.8797877771790326,2.265686510011001,1.8066733743444416,-8.884318254909473,16.3502480367919,2.3400001525878906,-2.802361861057676,-1.5609994888305678,-7.2004913309546765,4.078492353293534,-4.380745409892619,1.258746432231483,-3.200000762939453,58.46456988552903,25.56942353368966,2.819745921062052,8,-0.5450000762939453,2.009998321533203,1.659998893737793,-6.280000686645508,-5.590000152587891,1,-0.11159593067378293,-1.0431060847717926,60.02999877929688,3.545460850747911,57.59000015258789,1.98733908273543,57.56000137329102,-0.11159593067378293
5822,2023-08-23,61.5,61.77000045776367,59.1500015258789,59.4000015258789,13460600.0,0.03205235513544746,-1.0153849765395926,-1.6666676758471874,47.55043645857106,35.22612015575953,-2.8443433246751795,0.19144541335686682,-0.12318767311815293,-10.61250368746095,15.43374815441101,2.6199989318847727,-3.038115889483393,0.4595003128051758,-5.054071314612216,5.973071940222567,-2.29728550090352,3.2162861265138716,-5.003800582885745,94.75727421813542,58.44629562298307,2.756785813708695,8,-2.4200000762939453,0.09999847412109375,0.03000164031982422,-8.190000534057617,-7.369998931884773,2,-0.15707316825060336,-1.7209345135255618,59.59000015258789,-1.0431060847717926,60.02999877929688,3.545460850747911,57.59000015258789,-0.15707316825060336
5823,2023-08-24,57.290000915527344,64.23000335693361,56.93999862670898,63.97000122070313,27361400.0,-0.06845526966622206,1.0250000264909342,-3.180954837584597,37.27615840882883,36.05394459967811,1.238833910575316,4.091405379942486,3.9853822380990565,-6.244123656827654,14.173438439133722,7.290004730224631,-3.1977279498415783,-3.420498847961426,-9.005555713708176,2.164558017785332,-6.213027280834801,-0.6279704150880505,-0.582849456787109,8.804225940226985,-26.868599119876215,2.7925284328733775,8,3.020000457763679,4.049999237060547,4.969998359680176,-3.980001449584961,-2.700000762939453,3,-0.0871007435629898,-1.0153849765395926,61.5,-1.7209345135255618,59.59000015258789,-1.0431060847717926,60.02999877929688,-0.0871007435629898
5824,2023-08-25,53.5,55.09000015258789,52.25,54.47000122070313,32505500.0,-0.06615466669507664,1.5701369494146769,0.1452097569444057,29.192546191407473,35.190263255350686,4.990884607030267,7.360126221019016,7.63072400659189,-2.294616924513548,12.566883841228197,5.040000915527344,-3.350560429516406,-6.639999580383304,-12.727296977180217,-0.5527021835863977,-9.68364827878176,-3.596350881984847,10.730003356933608,10.434053837527046,-22.652878541067423,3.043648698398454,8,4.740001678466804,5.770000457763672,8.75999927520752,0.10999870300292969,-0.9399986267089773,4,-0.016261662278220013,1.0250000264909342,57.290000915527344,-1.0153849765395926,61.5,-1.7209345135255618,59.59000015258789,-0.016261662278220013
5825,2023-08-28,55.16999816894531,55.2599983215332,53.56000137329102,53.790000915527344,13560400.0,0.031214919045706724,1.1794866778825372,-1.4226757904671912,35.98843971769662,35.14498235037545,2.940315105562398,5.170800658938376,5.8624709334607985,-3.770307256120553,10.62050296993522,1.7599983215332031,-3.3326137465161025,-4.472001457214354,-10.469420353805674,1.525417439376966,-7.4707109055100105,-1.4732920089186976,9.060005187988295,24.373934480204625,-8.995307610513308,2.998709448295659,8,3.0700035095214915,4.100002288818359,7.495000839233398,-1.5599994659423828,-1.8599967956542898,0,-0.06271522927873252,1.5701369494146769,53.5,1.0250000264909342,57.290000915527344,-1.0153849765395926,61.5,-0.06271522927873252
5826,2023-08-29,56.11999893188477,56.45000076293945,54.63000106811523,54.86999893188477,10356500.0,0.017219517753658486,-1.1040510861991146,0.905798904239851,41.753021698647466,36.19298046612383,1.6986424942141696,3.6345202384011728,4.852565058205023,-4.512276143832295,8.682916371055878,1.8199996948242259,-3.0574345493833377,-3.0315006256103416,-8.43922684794348,2.37622559672279,-5.735363736776911,-0.3276375144437722,7.870404357910161,32.303821765166305,-4.27523494022612,2.7038631111665667,8,2.1200027465820312,3.150001525878899,6.917499542236321,-2.510000228881843,-3.020000457763679,1,-0.06361368073362383,1.1794866778825372,55.16999816894531,1.5701369494146769,53.5,1.0250000264909342,57.290000915527344,-0.06361368073362383
5827,2023-08-30,57.34000015258789,57.93999862670898,55.849998474121094,56.11999893188477,11605600.0,0.021739152600196654,-1.374997290701245,0.9760009765624943,46.59820234219485,38.13376237386521,0.5296352467266132,2.1490212007080203,3.594949035970828,-5.501786498364737,8.357647686310923,2.0900001525878835,-3.042238124754526,-1.5729993820190415,-6.850514649652425,3.7045158856143345,-4.21175701583573,1.0657582517976465,6.415595071411147,42.48746850009834,2.8280901016207878,2.6387576338166894,8,0.9000015258789134,1.9300003051757812,5.827498435974121,-3.730001449584961,-2.8100013732910085,2,-0.05824904331530856,-1.1040510861991146,56.11999893188477,1.1794866778825372,55.16999816894531,1.5701369494146769,53.5,-0.05824904331530856
5828,2023-08-31,58.25,58.6500015258789,57.34000015258789,57.34000015258789,10331900.0,0.01587024494228295,-1.8791243801115747,0.7459007679415708,52.58467004991576,40.82559018596803,-0.30418343554288896,0.9656183736299937,2.7209643210334065,-6.190908435947122,8.093242448695353,1.3100013732910085,-2.9634661802371056,-0.4579996109008775,-5.486003346794639,4.570004124992884,-2.9720014788477584,2.0560022570460035,5.275483319519054,93.74997764826364,47.73218696291855,2.5140018679468805,8,-0.00999832153319602,1.0200004577636719,4.872498512268066,-4.64000129699707,-3.979999542236328,3,-0.0707295953971635,-1.374997290701245,57.34000015258789,-1.1040510861991146,56.11999893188477,1.1794866778825372,55.16999816894531,-0.0707295953971635
5829,2023-09-01,57.95000076293945,59.290000915527344,57.43000030517578,58.93999862670898,7636500.0,-0.005150201494601658,1.2011809743941637,-1.0879099228257192,46.00197663846063,42.10108155130403,0.05839279371130601,0.9405223983653244,3.0455309737823484,-5.665541586639122,7.609933660465912,1.8600006103515625,-2.635475310037144,-0.5209989547729492,-5.192948160358249,4.15095025081235,-2.8569735575656026,1.8149756480197041,5.349972890189221,76.61430611450082,30.136758664139492,2.3359746027926507,9,0.29000091552735086,1.3199996948242188,5.172497749328613,-4.340002059936523,-2.9000015258789062,4,-0.057981027888102665,-1.8791243801115747,58.25,-1.374997290701245,57.34000015258789,-1.1040510861991146,56.11999893188477,-0.057981027888102665
5830,2023-09-05,57.88999938964844,58.41999816894531,57.27999877929688,57.75,5623600.0,-0.0010353990077837105,-1.1111064016163132,-0.1414138300413848,46.90488271677108,42.65003713583263,-0.242599992492174,0.5847286256388315,3.1718183412868513,-5.369291904436039,7.079473237023951,1.1399993896484304,-2.2548439361169557,-0.2980003356933594,-4.314238819464435,3.7182381480777167,-2.3061195775788974,1.7101189061921787,5.18897479041766,69.95704781714997,22.671274262037272,2.0081192418855385,9,0.3500022888183665,1.3800010681152344,5.232499122619629,-3.8000011444091797,-2.75,1,-0.09207113616433193,1.2011809743941637,57.95000076293945,-1.8791243801115747,58.25,-1.374997290701245,57.34000015258789,-0.09207113616433193
5831,2023-09-06,56.709999084472656,58.22999954223633,56.56000137329102,57.70000076293945,10960400.0,-0.020383491408134002,-1.5891502668815694,-7.071471389645777,48.29015576812884,42.73222817022795,0.5430136703456938,1.4242685045126677,4.40801625228039,-3.9712382527116645,7.171982301368396,1.6699981689453054,-1.8772090949246305,-1.2155006408691378,-4.863043335893238,2.4320420541549623,-3.039271988381188,0.6082707066429123,6.1523956119921195,25.0,-24.54915144575834,1.8237713475120485,9,1.5300025939941477,2.5600013732910156,6.41249942779541,-1.9300003051757812,-2.0900001525878835,2,-0.059954113314605206,-1.1111064016163132,57.88999938964844,1.2011809743941637,57.95000076293945,-1.8791243801115747,58.25,-0.059954113314605206
5832,2023-09-07,56.58000183105469,57.040000915527344,54.58000183105469,55.2400016784668,10635000.0,-0.0022923162672658925,1.176991957059305,-1.3535332128558932,47.45322285511935,43.86301310870467,-0.10983478622912202,1.359330191656781,4.502303504126004,-3.6201331692824965,7.597003497906159,2.4599990844726562,-1.7874321046382136,-1.1774980545043974,-4.742957395066057,2.387961286057262,-2.960227724785227,0.6052316157764324,6.070144971480794,42.462853264522984,-8.850101632829542,1.7827296702808293,9,-0.8100013732910156,2.0449981689453125,6.62249755859375,-1.56500244140625,-3.9600028991699148,3,-0.06150588978990712,-1.5891502668815694,56.709999084472656,-1.1111064016163132,57.88999938964844,1.2011809743941637,57.95000076293945,-0.06150588978990712
5833,2023-09-08,55.7400016784668,56.75,55.4000015258789,56.29999923706055,9415900.0,-0.01484623763527071,-1.177420644931045,-0.41790857822832955,45.386536417714964,45.66234535607217,0.5444284567309694,2.0533672619518555,5.31286025083233,-2.564379402277595,7.5146307797812675,1.3499984741211009,-1.9139100007544911,-1.8579982757568345,-5.487442591304479,1.7714460397908098,-3.6727204335306567,-0.04327611798301234,6.702142188017973,24.628451653764728,-27.751283913411598,1.8147221577738213,9,0.6849994659423828,2.500000000000007,7.137497901916504,0.009996414184570312,-2.0800018310546875,4,-0.02170798103218141,1.176991957059305,56.58000183105469,-1.5891502668815694,56.709999084472656,-1.1111064016163132,57.88999938964844,-0.02170798103218141
5834,2023-09-11,56.31999969482422,56.81999969482422,54.77000045776367,56.81999969482422,8430000.0,0.010405417992326305,7.1999969482421875,0.8928610354223433,39.802088667934164,46.08608412832079,0.4542877176567188,1.4890703887394068,4.764355887434391,-2.9514823368858387,6.980951031077885,2.049999237060547,-2.309982696726429,-1.2395002365112333,-4.907762108518483,2.4287616354960164,-3.073631172514858,0.5946306994923916,5.918301294330853,45.312487582353825,-1.4127460779941714,1.8341309360036253,9,0.6150016784667969,1.9200019836425852,6.557499885559082,0.024999618530273438,-3.1500015258789062,0,-0.036399134377995024,-1.177420644931045,55.7400016784668,1.176991957059305,56.58000183105469,-1.5891502668815694,56.709999084472656,-0.036399134377995024
5835,2023-09-12,55.6500015258789,57.02999877929688,55.599998474121094,55.83000183105469,5571400.0,-0.0118962743710187,-9.214054112967,0.3600006103515767,39.305103598470055,45.814093228301076,1.3405029829314472,1.9503287913690528,5.413256139148608,-2.071206487644943,7.036660457283669,1.4300003051757884,-2.150924145084005,-1.713498497009283,-5.348198081987093,1.9212010879685266,-3.530848289498188,0.1038512954796218,6.388533443493074,29.315078514879744,-15.267354146754926,1.8173497924889037,9,1.2849998474121165,2.590000152587905,7.227498054504402,0.8449974060058665,-4.180000305175767,1,-0.010781711992215004,7.1999969482421875,56.31999969482422,-1.177420644931045,55.7400016784668,1.176991957059305,56.58000183105469,-0.010781711992215004
5836,2023-09-13,55.599998474121094,56.47000122070313,55.34000015258789,55.709999084472656,6328200.0,-0.0008985274103641139,-2.587320617620368,0.6111134658584932,32.185983104758606,44.212735535252605,1.4628178277840433,1.8162195438338102,5.390531714208379,-1.7841730273319456,7.233424864943607,1.1300010681152415,-1.3978328922778473,-1.5875015258789062,-5.204932257940243,2.0299292061824303,-3.3962168919095745,0.22121384015176204,6.242765795863441,41.463293604642146,3.0943104355939255,1.8087153660306674,9,1.3350028991699219,2.6400032043457102,7.277501106262207,0.8950004577636719,-4.9099998474121165,2,-0.008273365055697979,-9.214054112967,55.6500015258789,7.1999969482421875,56.31999969482422,-1.177420644931045,55.7400016784668,-0.008273365055697979
5837,2023-09-14,55.84000015258789,56.459999084472656,55.36000061035156,56.45000076293945,7864800.0,0.004316577069305216,2.49207387223736,5.545429324455542,44.24145851721294,43.28571203161896,1.1037344961988325,1.5343858410371638,5.1287382215232356,-1.776157090561803,6.893374896054305,1.0999984741210938,-0.9275098945412665,-1.2709999084472656,-4.936571721279606,2.3945719043850744,-3.1037858148634356,0.5617859979689044,5.810908831996954,47.34515440251823,5.020116828132224,1.8327859064161711,9,1.095001220703125,2.4000015258789134,6.989999771118164,0.654998779296875,-6.3699989318847585,3,-0.021848159336843698,-2.587320617620368,55.599998474121094,-9.214054112967,55.6500015258789,7.1999969482421875,56.31999969482422,-0.021848159336843698
5838,2023-09-15,54.4900016784668,55.709999084472656,54.15999984741211,55.52000045776367,14009000.0,-0.02417619037306773,1.1985866642137102,1.6885208995172225,54.87685665867772,44.27180981164308,2.0833771016247624,2.7854041079250393,6.472724077204596,-0.17932175987994015,6.592860014345164,1.6800003051757812,-0.7270020203719909,-2.46749839782715,-6.306899799446768,1.3719030037924682,-4.387199098636955,-0.5477976970173444,6.972889126426352,11.498325918817336,-33.420646787807144,1.9197007008098073,9,1.799997329711914,3.750000000000007,8.05999755859375,2.8549976348876953,-5.470001220703125,4,-0.03431827287538891,2.49207387223736,55.84000015258789,-2.587320617620368,55.599998474121094,-9.214054112967,55.6500015258789,-0.03431827287538891
5839,2023-09-18,54.77999877929688,55.06999969482422,53.72999954223633,53.86999893188477,7076900.0,0.005322024075926635,-1.2521036957727067,-0.8834960445616427,47.77651346105836,44.36865767211944,1.4487818660162262,2.396989734569601,6.169321609423861,-0.18875054786298762,6.22359690832813,1.3400001525878906,-0.7499314090099176,-2.037001228332514,-5.983122975303836,1.909120518638808,-4.010062101818171,-0.06394035484685645,6.498634209498405,31.81816605496648,-15.051080878925465,1.9730608734856603,9,1.200000762939446,3.460002899169922,7.400000572204583,7.510000228881829,-5.289997100830085,0,-0.020445398993109487,1.1985866642137102,54.4900016784668,2.49207387223736,55.84000015258789,-2.587320617620368,55.599998474121094,-0.020445398993109487
5840,2023-09-19,54.09000015258789,54.59000015258789,53.36999893188477,54.56999969482422,6518400.0,-0.012595813108520204,3.6923082566114975,-0.5274721128815222,38.072854937413794,43.23340202426222,1.7244039186206592,2.760704265214784,6.800869424851939,0.761970872587483,6.877456493528025,1.4099998474121094,-1.0474880183140343,-2.429999923706056,-6.250041337576704,1.3900414901645917,-4.340020630641376,-0.5199792167707358,7.008060176431492,23.225828680841516,-24.43305254561872,1.9100207069353223,9,1.114999771118164,4.150001525878913,7.534999847412109,8.19999885559082,-6.540000915527344,1,-0.017008725846686112,-1.2521036957727067,54.77999877929688,1.1985866642137102,54.4900016784668,2.49207387223736,55.84000015258789,-0.017008725846686112
5841,2023-09-20,52.93999862670898,54.7400016784668,52.91999816894531,54.27000045776367,5934600.0,-0.02126088967710782,-1.656934103325184,2.7708397905093567,23.933624226777596,40.620113287779795,2.551734333179702,3.569995542074132,7.817889339215519,2.1598729791178926,7.257436751631227,1.8200035095214844,-1.2064550085295167,-3.2475013732910227,-7.099931551308842,0.6049288047267964,-5.173716462299929,-1.3212862842821167,7.9811004957300185,0.5649845364710975,-45.77562310862198,1.9262150890089085,9,2.0349998474121165,5.300003051757827,8.207500457763679,8.659999847412116,-6.30999755859375,2,-0.027767235438956206,3.6923082566114975,54.09000015258789,-1.2521036957727067,54.77999877929688,1.1985866642137102,54.4900016784668,-0.027767235438956206
5842,2023-09-21,51.84000015258789,55.459999084472656,51.790000915527344,54.31000137329102,18074600.0,-0.02077821123263346,-1.8560300425999317,1.8571412181774332,12.862081570931608,37.006284971470535,3.2504774084546426,4.120441738561766,8.745848663045763,3.4903202800325914,7.896251800846413,3.6699981689453125,-1.4417137718866684,-3.864499855041501,-7.313621959487072,-0.41537775059592974,-5.58906090726429,-2.139938802818712,8.907676987402326,1.2754913371298673,-37.45428487888951,1.7245610522227859,9,2.5699996948242188,6.170001983642585,9.007498741149902,9.759998321533203,-4.5800018310546875,3,-0.02218367134440502,-1.656934103325184,52.93999862670898,3.6923082566114975,54.09000015258789,-1.2521036957727067,54.77999877929688,-0.02218367134440502
5843,2023-09-22,52.29999923706055,53.38000106811523,52.040000915527344,52.29999923706055,8548500.0,0.008873439103369574,-4.153880012324459,-0.0,17.861172688309097,34.56840541817887,2.515756719111536,3.4440127047668767,8.035336105590908,3.257321887262137,7.70761950743751,1.5400009155273366,-1.6421037402223604,-3.155000686645508,-6.835387169907207,0.5253857966161917,-4.9951939282763576,-1.314807445014658,8.089370853951152,13.896418964148063,-19.213336924044462,1.8401932416308515,9,2.1100006103515625,5.710002899169929,8.547499656677246,9.299999237060547,-5.469997406005859,4,-0.05411086152276723,-1.8560300425999317,51.84000015258789,-1.656934103325184,52.93999862670898,3.6923082566114975,54.09000015258789,-0.05411086152276723
5844,2023-09-25,52.63000106811523,52.81000137329102,51.66999816894531,52.02000045776367,6441700.0,0.00630978653668568,1.3505191127890317,100.0,20.97129164643877,32.5313152012865,1.7961697717443315,3.210072959177161,7.515387278988506,3.166847112049659,8.355957001475801,1.1400032043457102,-1.8296616016792342,-2.781498908996589,-6.577914423098996,1.0149166051058174,-4.679706666047792,-0.8832911519453859,7.415394255877096,25.32988567989143,-2.9900955800068623,1.8982077570512035,9,1.4399986267089915,5.319999694824233,8.167497634887702,8.969997406005866,-5.409999847412095,0,-0.06859206796669814,-4.153880012324459,52.29999923706055,-1.8560300425999317,51.84000015258789,-1.656934103325184,52.93999862670898,-0.06859206796669814
5845,2023-09-26,51.709999084472656,52.459999084472656,51.43999862670898,51.93999862670898,7038300.0,-0.017480561751307522,-1.6493502633130075,-0.37704805263025515,21.5908943128903,31.354083113301133,2.3451224223641916,4.066037618988375,8.19505147896345,4.322979115889595,9.13061209287109,1.19000244140625,-1.944349284168716,-3.528500938415526,-7.670833541933298,0.6138316651022464,-5.599667240174412,-1.4573346366566398,7.832872410216844,6.716428532793747,-21.113739629351656,2.0711663017588857,9,2.239999771118164,6.125001907348633,8.795000076293945,9.889999389648438,-4.009998321533203,1,-0.04293168526998625,1.3505191127890317,52.63000106811523,-4.153880012324459,52.29999923706055,-1.8560300425999317,51.84000015258789,-0.04293168526998625
5846,2023-09-27,52.54999923706055,53.08000183105469,51.56000137329102,52.11000061035156,7647900.0,0.01624444338542097,1.0266621229499138,-1.913041314912238,28.811759698899593,29.639672133488535,1.147671705524509,3.1040131370852464,7.080833520516066,3.7292648736527667,10.189567428306633,1.5200004577636648,-1.9866856890769427,-2.510000801086427,-6.797525381935287,1.7775237797624328,-4.653763091510861,-0.36623851066199364,6.344642428190511,27.61195233716619,1.5652744330413242,2.1437622904244313,9,1.0249996185302734,5.285001754760742,7.872499465942383,9.049999237060547,-3.6499977111816477,2,-0.09514747997320205,-1.6493502633130075,51.709999084472656,1.3505191127890317,52.63000106811523,-4.153880012324459,52.29999923706055,-0.09514747997320205
5847,2023-09-28,54.0,54.72999954223633,52.18999862670898,52.2599983215332,10187800.0,0.027592783710581825,-1.7021270983359278,3.954561611888021,41.40315285516173,28.142593933097867,-0.6602091784551121,1.4661272595972363,5.372001397295421,2.51045557849654,10.471488420772195,2.540000915527351,-1.9444182871184807,-0.8930000305175767,-5.065240067693765,3.279240006658611,-2.979120049105674,1.1931199880705208,4.2982702221676945,77.81157024026794,49.45455261491905,2.0861200185880944,9,-0.5500011444091797,3.835000991821289,6.3224992752075195,7.599998474121094,-2.6399993896484375,3,-0.13648146170156983,1.0266621229499138,52.54999923706055,-1.6493502633130075,51.709999084472656,1.3505191127890317,52.63000106811523,-0.13648146170156983
5848,2023-09-29,54.13000106811523,55.43000030517578,54.0099983215332,55.0,7998500.0,0.002407427187319122,-1.5585519329440753,-0.49999890382368634,38.67632793450552,27.13146220792533,-0.9461437341603016,1.0663105406156888,5.0570363126698865,2.6141103898189684,10.411366258670723,1.4300003051757812,-1.781532259146104,-0.5569990158081097,-4.427264530124582,3.313266498508362,-2.4921317729663457,1.3781337413501262,3.6196074264157687,67.41857919317741,39.504124138889196,1.9351327571582375,9,-0.680002212524407,3.704999923706062,6.209998130798347,7.4699974060058665,-2.8899993896484304,4,-0.1269167302978077,-1.7021270983359278,54.0,1.0266621229499138,52.54999923706055,-1.6493502633130075,51.709999084472656,-0.1269167302978077
5849,2023-10-02,54.59000015258789,55.2400016784668,53.83000183105469,53.93000030517578,7042600.0,0.008498043144204104,-2.2790816303899435,-0.758621445640491,44.39745746069476,27.834195821623215,-1.6046773825847538,0.3601469448033612,4.407479723163021,2.4091006157523225,10.17800357019247,1.4099998474121094,-1.91287462904738,0.0710000991821289,-3.4815465728043407,3.6235467711685985,-1.7052732368111094,1.8472734351753672,2.6548395525173447,78.94737345296886,49.09465194204809,1.7762733359932348,10,-1.1400012969970703,0.7749996185302734,6.2350006103515625,7.009998321533203,-3.4099998474121094,0,-0.1421505458846446,-1.5585519329440753,54.13000106811523,-1.7021270983359278,54.0,1.0266621229499138,52.54999923706055,-0.1421505458846446
5850,2023-10-03,52.56000137329102,54.52000045776367,52.06000137329102,53.72000122070313,7325800.0,-0.03718627539151298,-1.2777770909752315,-1.7575759327225964,36.713297789509404,29.254159550815643,0.20726339943212224,2.076842565851557,6.230095320864088,4.677847539916321,10.281762229146956,2.529998779296868,-2.162261680128651,-1.6924987792968693,-4.969255445336678,1.5842578867429395,-3.3308771123167773,-0.05412044627696133,4.220451045542511,25.839800413406888,-2.4391609823490548,1.6383783330199047,10,0.8899974822997976,2.8049983978271413,6.194999694824212,6.969997406005852,-0.9799995422363352,1,-0.10159817376453639,-2.2790816303899435,54.59000015258789,-1.5585519329440753,54.13000106811523,-1.7021270983359278,54.0,-0.10159817376453639
5851,2023-10-04,53.31000137329102,53.41999816894531,52.349998474121094,52.93000030517578,6516800.0,0.014269406019862041,2.566697396445942,-0.3275871707767904,39.41422834560211,32.20439808133458,-0.5416975051003661,1.1162960930482413,5.251683425655678,4.184557732804002,10.683969220735756,1.0699996948242188,-2.3492653923660995,-0.772498893737783,-3.85973548491463,2.314737697439064,-2.3161171893262065,0.7711194018506404,3.0432147421725446,37.09199988680428,10.76109944346938,1.543618295588422,10,0.12499809265136008,2.0549983978271413,5.444999694824212,6.219997406005852,-0.8199996948242259,2,-0.10523354841184174,-1.2777770909752315,52.56000137329102,-2.2790816303899435,54.59000015258789,-1.5585519329440753,54.13000106811523,-0.10523354841184174
5852,2023-10-05,53.099998474121094,53.540000915527344,52.29999923706055,53.02999877929688,6948400.0,-0.003939277691993093,1.6105172704567174,0.1842092054409255,43.570753803139766,35.06101820520466,-0.14993521186553949,1.1090814780726745,5.232250102818412,4.646428662571722,11.489081489524258,1.2400016784667969,-2.40245215768649,-0.8085016250610337,-3.6883651433757976,2.07136189325373,-2.2484333842184157,0.6314301340963482,2.8601602422421095,30.860457877012614,2.5437299170140832,1.4399317591573821,10,0.33500099182128906,2.2650012969970703,5.655002593994141,6.430000305175781,1.520000457763679,3,-0.07909598999874001,2.566697396445942,53.31000137329102,-1.2777770909752315,52.56000137329102,-2.2790816303899435,54.59000015258789,-0.07909598999874001
5853,2023-10-06,54.52999877929688,54.95000076293945,52.25,52.27999877929688,7855200.0,0.026930326671717575,-1.3376654688614542,32.14299727520762,48.95397529609382,38.17020527738856,-1.3749331571054526,-0.4387100286089094,3.578896990606445,3.448032831808561,12.047126225561465,2.700000762939453,-2.1873513789128083,0.6819988250732507,-2.084466644504289,3.4484642946507904,-0.7012339097155191,2.0652315598620206,1.068547129893986,77.67286694865051,47.741900081473446,1.38323273478877,10,-1.0949993133544993,0.835000991821282,4.225002288818352,4.999999999999993,-1.079998016357429,4,-0.05813310544486672,1.6105172704567174,53.099998474121094,2.566697396445942,53.31000137329102,-1.2777770909752315,52.56000137329102,-0.05813310544486672
5854,2023-10-09,54.27000045776367,54.63999938964844,53.31999969482422,53.849998474121094,5252700.0,-0.0047679869311114675,1.2758618421701684,0.1866675482855903,50.78125103480247,41.413578246489905,-0.95864849682102,-0.3585501263896731,3.575033433596566,3.946861928419004,12.399904865294253,1.3199996948242188,-1.7514857001985504,0.5245004653930678,-1.9974244484311114,3.046425379217247,-0.7364619915190218,1.7854629223051575,0.9958616688286455,76.47057270629723,43.80398424611545,1.260962456912091,10,-0.7749996185302734,1.0949993133544922,4.4850006103515625,5.259998321533203,2.7599983215332102,0,-0.055831928390253305,-1.3376654688614542,54.52999877929688,1.6105172704567174,53.099998474121094,2.566697396445942,53.31000137329102,-0.055831928390253305
5855,2023-10-10,55.04999923706055,55.88000106811523,54.25,54.58000183105469,6941200.0,0.014372558922381318,-1.8849549157222643,1.1190361577097392,59.46188485021418,44.819147707747085,-1.3578349248899926,-1.249886672800237,2.527704033341493,3.3819972790285107,12.878721775226893,1.6300010681152273,-1.3506879682595567,1.3344993591308594,-1.1049609818818311,3.77395970014355,0.11476918862451413,2.5542295296372046,-3.6100006103515696,77.13494251158349,38.73851594122174,1.2197301705063468,10,-1.0799980163574219,-0.12000083923339844,3.7050018310546875,4.479999542236328,2.1199989318847656,1,-0.07029970909208327,1.2758618421701684,54.27000045776367,-1.3376654688614542,54.52999877929688,1.6105172704567174,53.099998474121094,-0.07029970909208327
5856,2023-10-11,55.13999938964844,55.959999084472656,54.209999084472656,55.290000915527344,6620600.0,0.0016348801786594258,1.3489966563746498,-0.3191539441752498,66.27218044490492,47.58237299549632,-1.1642396816013942,-1.4504827826397246,2.140116855876329,3.491476441626233,13.294925695383897,1.75,-0.9708461855791484,1.4474994659423857,-0.9249022054703389,3.81990113735511,0.26129863023601985,2.6337003016487515,-3.611200714111334,77.89757689547315,33.36781816893101,1.1862008357063638,10,-1.1299991607666016,-0.30500030517578125,3.615001678466797,4.3899993896484375,-0.4799995422363281,2,-0.06456288715995306,-1.8849549157222643,55.04999923706055,1.2758618421701684,54.27000045776367,-1.3376654688614542,54.52999877929688,-0.06456288715995306
5857,2023-10-12,54.61999893188477,55.709999084472656,54.09000015258789,55.209999084472656,9195100.0,-0.009430548848741616,1.0377343099597178,3.9332943390467965,61.37254241978859,50.10417460497222,-0.6113316457259756,-1.0820451055604607,2.473501086972526,4.198461285026177,13.708188068623903,1.6199989318847656,-0.5213770623677547,0.9884990692138729,-1.2075956971325752,3.184593835560321,-0.10954831395935116,2.086546452387097,-2.9139522399902447,63.881388591276355,14.837391133459668,1.098047383173225,10,-0.6099987030029368,-0.37999916076660867,4.135002136230462,4.909999847412102,0.9600028991699148,3,-0.038996654981158896,1.3489966563746498,55.13999938964844,-1.8849549157222643,55.04999923706055,1.2758618421701684,54.27000045776367,-0.038996654981158896
5858,2023-10-13,52.61999893188477,54.72000122070313,52.349998474121094,54.59000015258789,9176000.0,-0.03661662466332427,1.1255598017044586,3.3389842562958933,49.957868012147955,50.721997999578136,1.2873252177952708,0.8123241034853663,4.252060031037907,6.360066272205586,13.760310799749265,2.3700027465820384,-0.21683376180529024,-0.9180007934570256,-3.1194221673029645,1.2834205803889134,-2.0187114803799986,0.18270989346594746,-0.7437941442871221,7.479235792632865,-42.72352638175997,1.1007106869229706,10,1.3900012969970632,1.614999771118157,4.577501296997063,6.909999847412102,3.7600021362304545,4,0.03800836261112339,1.0377343099597178,54.61999893188477,1.3489966563746498,55.13999938964844,-1.8849549157222643,55.04999923706055,0.03800836261112339
5859,2023-10-16,53.65999984741211,53.77999877929688,52.31000137329102,52.63999938964844,9492400.0,0.019764365956631558,1.333332324152792,-0.5177664089972599,58.13177852360737,53.10182919225568,0.11346233218197455,-0.3329574229241672,2.9871764281133366,5.4869634475214895,13.65351888102342,1.4699974060058594,-0.12700911334679432,0.1780000686645522,-1.946013947009824,2.3020140843389285,-0.884006939172636,1.2400070765017404,-1.6204432879394588,36.98628275807999,-17.944019597138954,1.0620070078371886,10,0.44499969482421875,0.5749988555908203,3.672501564025879,5.869998931884766,1.0200004577636719,0,-0.00391351258050332,1.1255598017044586,52.61999893188477,1.0377343099597178,54.61999893188477,1.3489966563746498,55.13999938964844,-0.00391351258050332
5860,2023-10-17,53.16999816894531,53.88000106811523,51.86000061035156,52.43000030517578,8427000.0,-0.009131600444654664,-1.1489397966844475,0.7254877761446892,52.66322491927362,54.573939922663634,0.7812482309079343,0.08915718902661496,3.214240331188954,6.152448233823492,13.481844567018566,2.0200004577636648,-0.029310362031047532,-0.26600151062011435,-2.3743647658813245,1.8423617446410958,-1.3201831382507194,0.7881801170104907,2.7900009155273438,31.951171856827848,-25.342727114222917,1.0541816276306037,10,0.7400016784667969,1.0650005340576172,4.417503356933594,6.3600006103515625,2.3300018310546875,1,0.07259734330038126,1.333332324152792,53.65999984741211,1.1255598017044586,52.61999893188477,1.0377343099597178,54.61999893188477,0.07259734330038126
5861,2023-10-18,51.47000122070313,52.47000122070313,51.20000076293945,52.16999816894531,8792900.0,-0.031972860763329614,-1.0483913640027434,-0.9459445526996697,39.36081198835254,54.106168609909496,2.450488110164919,1.7638104656183557,4.677382483106385,7.964099053908043,13.240737144290598,1.9699974060058594,-0.0832622161075065,-1.892498588562006,-4.169420215568856,0.3844230384448437,-3.0309594020654345,-0.7540377750585776,4.407997894287099,5.9867086086163015,-46.69960695203114,1.1384608135034264,10,2.1099987030029226,2.364999771118157,6.117500305175774,8.059997558593743,4.55999755859375,2,0.1107440608715089,-1.1489397966844475,53.16999816894531,1.333332324152792,53.65999984741211,1.1255598017044586,52.61999893188477,0.1107440608715089
5862,2023-10-19,50.68999862670898,52.47000122070313,50.47000122070313,52.06999969482422,10031500.0,-0.01515450894686221,-1.1978071729047062,1.9714386920981228,36.28388281396875,52.69838055634005,3.187925695068948,2.5858165409101517,5.271703765054092,8.596240294745932,12.679150550076484,2.0,0.11631377917469621,-2.6150011062622127,-5.102185083309344,-0.1278171292150816,-3.858593094785782,-1.3714091177386436,5.00088055419922,5.1764095530787095,-43.76076912449811,1.2435919885235664,10,2.5250015258789134,2.7750015258789134,6.897502899169929,8.840000152587898,5.210002899169922,3,0.0783192213110715,-1.0483913640027434,51.47000122070313,-1.1489397966844475,53.16999816894531,1.333332324152792,53.65999984741211,0.0783192213110715
5863,2023-10-20,49.47000122070313,50.93000030517578,49.34000015258789,50.68999862670898,9818800.0,-0.024067812962279667,-1.1486495194253208,0.8840554070527468,30.751882610572466,50.47289517587004,4.039474217885434,3.776552673078804,6.320575282346788,9.693471698085112,12.266589478869694,1.5900001525878906,0.20095041936919245,-3.693498611450188,-6.691064037562633,-0.6959331853377435,-5.1922813245064106,-2.194715898393966,5.907625282592761,2.8634590726760107,-40.53118643715299,1.4987827130562237,10,3.1799983978271413,3.1799983978271413,8.117500305175774,10.059997558593743,6.110000610351555,4,0.12350920678357546,-1.1978071729047062,50.68999862670898,-1.0483913640027434,51.47000122070313,-1.1489397966844475,53.16999816894531,0.12350920678357546
5864,2023-10-23,49.02000045776367,49.9000015258789,48.15999984741211,49.11999893188477,8743500.0,-0.009096437271789215,1.0963829396084293,0.08196613667277072,34.89760858866629,47.74353114680916,4.097323360910913,4.155277558298792,6.650010643012564,10.095242078958734,11.855635401587877,1.7400016784667898,0.21409531231174128,-3.9629993438720703,-7.484751411183737,-0.44124727656040363,-5.723875377527904,-2.202123310216237,5.874615937475582,15.034972496838888,-29.31700456619484,1.7608760336558331,10,3.039999008178711,3.039999008178711,8.244999885559082,10.509998321533203,7.079998016357422,0,0.150142809906602,-1.1486495194253208,49.47000122070313,-1.1978071729047062,50.68999862670898,-1.0483913640027434,51.47000122070313,0.150142809906602
5865,2023-10-24,49.4900016784668,49.849998474121094,48.93000030517578,49.65999984741211,8380300.0,0.009587948109222921,2.3454757313875905,1.7000076295108275,33.30420070105049,44.080422286380895,3.0795424696287625,3.7001402413909545,5.982469648297986,9.53757965899382,11.331680446633928,0.9199981689453125,0.0447631097347454,-3.381998252868655,-7.200156788095491,0.4361602823581805,-5.2910775204820695,-1.472918985255241,4.731153061989744,30.85850132894801,-13.816476849530744,1.9090792676134163,10,2.444997787475586,2.569997787475586,7.619998931884766,10.039997100830078,6.239997863769531,1,0.10486963933499238,1.0963829396084293,49.02000045776367,-1.1486495194253208,49.47000122070313,-1.1978071729047062,50.68999862670898,0.10486963933499238
5866,2023-10-25,47.54999923706055,49.20000076293945,47.13000106811523,48.84000015258789,9165800.0,-0.039199886353011526,1.0596989998292,7.588322412709811,28.92939103595519,40.475627688177184,4.27974063451866,5.52986817266504,7.712823564701836,11.392439675362155,11.416896231665257,2.3600006103515696,-0.20712875673594056,-5.072000694274905,-9.572692951983562,-0.5713084365662482,-7.322346823129237,-2.821654565420573,6.065040014091551,7.86513402516997,-36.964526266043876,2.250346128854329,10,3.375001907348633,3.9950008392333984,9.172501564025879,11.979999542236328,5.25,2,0.16719244774967756,2.3454757313875905,49.4900016784668,1.0963829396084293,49.02000045776367,-1.1486495194253208,49.47000122070313,0.16719244774967756
5867,2023-10-26,46.63000106811523,48.16999816894531,46.43000030517578,47.54999923706055,7733800.0,-0.019348016481738894,-1.6363610091610554,0.7131763690022115,18.799376751981043,37.013573103714194,4.4110349148306085,6.1866049238299325,8.46457661303527,12.255410686200399,12.571839189965859,1.7399978637695312,-0.7015637676499153,-5.623498916625984,-10.804566034267104,-0.4424317989848632,-8.214032475446544,-3.0329653578054234,6.2068336010724465,4.444461398654356,-34.734099053616234,2.590533558820562,10,3.5249996185302805,4.5649986267089915,9.977499008178718,12.899997711181648,5.379997253417976,3,0.20158690748152708,1.0596989998292,47.54999923706055,2.3454757313875905,49.4900016784668,1.0963829396084293,49.02000045776367,0.20158690748152708
5868,2023-10-27,47.2599983215332,47.83000183105469,46.7599983215332,47.209999084472656,8914300.0,0.013510556272510188,-1.2526371583339022,-0.05434710497072587,23.10052650439026,33.12121176824563,3.286360076861378,5.286580610317657,7.664060728495116,11.553747182170312,14.168918521049251,1.2000007629394602,-1.3171480036427639,-4.650001525878906,-10.204712640178528,0.9047095884207152,-7.427357083028717,-1.8726459687290955,4.679879536692809,23.919242777362523,-10.106644456870608,2.777355557149812,10,2.8950023651123047,3.9350013732910156,8.950002670288086,12.040000915527344,3.44000244140625,4,0.18281852541685395,-1.6363610091610554,46.63000106811523,1.0596989998292,47.54999923706055,2.3454757313875905,49.4900016784668,0.18281852541685395
5869,2023-10-30,46.83000183105469,47.77000045776367,46.209999084472656,47.13000106811523,8004700.0,-0.009098529533434041,-1.0259695865524903,-6.000076295109341,17.586752046113332,29.22382589345004,2.956548024427228,5.3813120352610255,7.914059167999312,11.905815646251263,15.825637641689145,1.5600013732910156,-1.9026913870324123,-4.691998100280763,-10.535095214126947,1.151099013565421,-7.613546657203855,-1.770449543357671,4.3384931697442894,17.033045344601362,-11.06313758778673,2.9215485569230917,10,2.509998321533203,4.254997253417969,9.379999160766602,12.46999740600586,3.5999984741210938,0,0.1868460315582896,-1.2526371583339022,47.2599983215332,-1.6363610091610554,46.63000106811523,1.0596989998292,47.54999923706055,0.1868460315582896
5870,2023-10-31,47.22000122070313,47.29999923706055,46.06999969482422,46.88000106811523,6668500.0,0.008327981516110583,3.92003570583882,-1.1333367241840449,19.491522435012044,27.016127054189983,1.8257836308840893,4.817749452993809,7.266221901261851,11.433137738658843,16.758801957792528,1.2299995422363281,-2.2325211903051496,-4.03499870300292,-10.159624393306053,2.089626987300214,-7.097311548154487,-0.9726858578513529,3.1551344334836315,36.741250269649264,14.327262367958689,3.062312845151565,10,2.0499992370605398,3.7949981689453054,8.789999008178704,12.0199966430664,4.969997406005845,1,0.18805584548618381,-1.0259695865524903,46.83000183105469,-1.2526371583339022,47.2599983215332,-1.6363610091610554,46.63000106811523,0.18805584548618381
5871,2023-11-01,47.70000076293945,47.77999877929688,46.33000183105469,47.04999923706055,8445700.0,0.01016517428690511,2.5802501695425666,1.9117683357828863,23.26120191902342,25.569162510307173,0.8434708191292728,4.106453297062515,6.542830701086885,10.86778105691856,17.595074061833234,1.4499969482421946,-2.7954432891248686,-3.2744991302490263,-9.515599269485122,2.9666010089870696,-6.395049199867074,-0.15394906063097835,1.9002104185620539,77.61915488045457,57.95336589218521,3.1205500696180493,11,0.7999992370605469,3.3149986267089844,8.192499160766602,11.424997329711914,5.180000305175774,2,0.16834378722978527,3.92003570583882,47.22000122070313,-1.0259695865524903,46.83000183105469,-1.2526371583339022,47.2599983215332,0.16834378722978527
5872,2023-11-02,48.9000015258789,49.4000015258789,48.43999862670898,49.099998474121094,9121500.0,0.02515724829656163,1.3999980926586857,-0.30768689038347513,34.678753039739746,26.005481446881312,-0.7120196389643141,2.7148582374940418,5.046789760802504,9.55596153981974,18.10195494943253,1.700000762939446,-3.2612352727774123,-1.8644985198974666,-8.087082558246998,4.358085518452064,-4.975790539072229,1.2467934992772953,-2.8300018310546804,84.98499324123075,61.14309676160734,3.111292019174764,11,-0.9150009155273366,2.1149978637695384,6.8049983978271555,10.224996566772468,5.579998016357429,3,0.07975455193222625,2.5802501695425666,47.70000076293945,3.92003570583882,47.22000122070313,-1.0259695865524903,46.83000183105469,0.07975455193222625
5873,2023-11-03,51.36000061035156,51.84000015258789,49.4000015258789,49.540000915527344,9771600.0,0.0503067281740428,-1.3238099044145073,-9.100137331196747,41.51917294174342,26.741210819445435,-3.2136813228067496,0.005474768688543463,2.4489538144328975,6.981346121055438,18.930552275338343,2.9399986267089915,-3.37777446962626,0.7540004730224581,-5.221313979548462,6.729314925593378,-2.2336567532630056,3.741657699307922,-5.223400878906247,91.68111777893402,66.63084605841598,2.9876572262854615,11,-2.405000686645508,-0.345001220703125,4.282499313354492,7.764997482299805,2.8999977111816406,4,0.012655718525257154,1.3999980926586857,48.9000015258789,2.5802501695425666,47.70000076293945,3.92003570583882,47.22000122070313,0.012655718525257154
5874,2023-11-06,51.2400016784668,52.02999877929688,50.81000137329102,51.63999938964844,6334500.0,-0.0023364277737289996,1.0677983635546369,-0.21977899904003756,42.68385971274935,27.783395154078647,-3.0683257656520837,-0.11928078983647339,2.5490613393276647,6.986304368871892,19.766863389232643,1.2199974060058594,-3.3958226857443066,0.7855014801025391,-4.947392219456937,6.518395179662015,-2.0809453696771953,3.6519483298822735,-4.875265930175779,86.7450130506189,59.983053341459396,2.8664468497797366,11,-2.19000244140625,-0.22500228881835938,4.402498245239258,7.88499641418457,5.969997406005859,0,-0.01053865920840269,-1.3238099044145073,51.36000061035156,1.3999980926586857,48.9000015258789,2.5802501695425666,47.70000076293945,-0.01053865920840269
5875,2023-11-07,51.18000030517578,51.70000076293945,50.88999938964844,51.1500015258789,5323700.0,-0.0011709869501473902,-1.9454431960049938,-0.0749973773806409,48.74458428370522,29.98508329271754,-3.0657880358080973,-0.383750778933873,2.5342266975007774,6.944597690474694,20.592868017444225,0.8100013732910156,-3.2214618900288414,0.9190000534057603,-4.407650473368285,6.245650580179806,-1.7443252099812625,3.582325316792783,-4.475348775024415,85.0877380840839,53.39702815083032,2.6633252633870237,11,-2.1300010681152344,-0.16500091552734375,3.227499008178711,7.684999465942383,8.110000610351562,1,-0.014654161694566348,1.0677983635546369,51.2400016784668,-1.3238099044145073,51.36000061035156,1.3999980926586857,48.9000015258789,-0.014654161694566348
5876,2023-11-08,51.58000183105469,51.77999877929688,51.09000015258789,51.349998474121094,8417900.0,0.00781558271773708,1.1904813805630976,7.667090539164003,53.983901764494775,33.89447496077462,-3.1670674363472955,-1.1216403288989767,2.031868203026086,6.458711644939072,21.404145779570044,0.6899986267089915,-3.094003841902804,1.4970014572143526,-3.3604221865486394,6.354425100977345,-0.931710364667147,3.925713279095852,-4.555829465954588,87.46526659844825,50.25523193443196,2.4287118218814974,11,-2.5300025939941406,-0.56500244140625,2.8274974822998047,7.284997940063477,8.009998321533203,2,0.011826226715777821,-1.9454431960049938,51.18000030517578,1.0677983635546369,51.2400016784668,-1.3238099044145073,51.36000061035156,0.011826226715777821
5877,2023-11-09,52.4900016784668,54.5,51.86999893188477,51.88999938964844,14767200.0,0.017642493507323387,-7.218712188492945,2.608667529107374,63.90424193758572,38.428221120018556,-3.5295835353367906,-2.3182541851299305,0.9886449826976644,5.471877392821099,22.617108868445683,2.9199981689453125,-2.954071691254093,2.5135011672973633,-2.006783782057724,7.0337861166524505,0.2533586926198197,4.773643641974907,-5.165479728514889,60.58825641355525,18.247352097684022,2.2601424746775427,11,-2.2050018310546875,-1.4750022888183594,1.9099979400634766,6.374998092651367,7.229999542236335,3,0.007429974798579986,1.1904813805630976,51.58000183105469,-1.9454431960049938,51.18000030517578,1.0677983635546369,51.2400016784668,0.007429974798579986
5878,2023-11-10,54.61999893188477,54.93999862670898,52.52999877929688,53.31999969482422,11251900.0,0.0405791043114363,1.484537683926549,2.1666571299598942,72.32855451491261,44.51064361655181,-5.0352866854819425,-4.522610542005573,-1.2819081700886201,3.3082665348349494,23.662693394374333,2.4499969482421804,-2.485789168369564,4.543498420715338,-0.2999590175822462,9.386955859012922,2.121769701566542,6.965227139864133,-6.72143873792902,92.25181821708537,44.53781066863701,2.4217287191487933,11,-4.114999771118171,-3.6049995422363352,-0.2199993133544993,4.245000839233391,5.040000915527337,4,-0.0025631525519257403,-7.218712188492945,52.4900016784668,1.1904813805630976,51.58000183105469,-1.9454431960049938,51.18000030517578,-0.0025631525519257403
5879,2023-11-13,53.45000076293945,54.13000106811523,52.45000076293945,54.0,6348900.0,-0.02142069190452378,3.148141868821787,-0.4230765844941245,64.95469035238145,49.56210671848174,-3.1597721787597166,-3.551224778449047,-0.25928798788528695,4.433195227520322,24.726118993506127,2.1699981689453196,-1.7826863909296833,3.384000205993651,-1.4275530232314892,8.195553435218791,0.9782235913810808,5.789776820606221,-4.847296725708375,63.20992235912237,12.811761566934436,2.4057766146125705,11,-2.815000534057617,-2.4350013732910156,0.9499988555908203,5.414999008178711,4.090000152587891,0,0.015154303966921079,1.484537683926549,54.61999893188477,-7.218712188492945,52.4900016784668,1.1904813805630976,51.58000183105469,0.015154303966921079
5880,2023-11-14,57.02999877929688,57.43000030517578,55.33000183105469,55.4900016784668,12492700.0,0.06697844649685547,-1.25806676552082,-2.799998612835447,81.85486755066202,56.07251401088603,-5.813202561477198,-7.196165117098971,-3.9461683965413883,0.8492449756535905,26.064554408786734,3.979999542236328,-1.034925557053434,6.770998191833506,1.187470706567332,12.35452567709968,3.979234449200419,9.562761934466593,-7.7935652831180136,93.6908278193712,36.34639788464331,2.791763742633089,11,-4.094999313354499,-5.279998779296882,-2.599998474121101,1.835000991821282,3.220001220703118,1,0.003156238979985959,3.148141868821787,53.45000076293945,1.484537683926549,54.61999893188477,-7.218712188492945,52.4900016784668,0.003156238979985959
5881,2023-11-15,57.16999816894531,58.11999893188477,56.7400016784668,57.38999938964844,8896000.0,0.002454837675698096,-1.5555641896903851,-0.14285820446320355,87.37591062453683,61.92775374253016,-4.99376237348033,-7.259434900711099,-4.1555863000071085,0.7071850117792025,27.21236519366057,1.3799972534179759,-0.10464781881306351,6.625997734069827,0.25574089588688054,12.996254572252774,3.4408693149783502,9.811126153161304,-6.950336655686812,84.79998779296864,19.906325397411337,3.1851284190914737,11,-3.4099979400634766,-5.07499885559082,-2.719998359680176,1.6950016021728516,3.0800018310546875,2,0.03708243509676401,-1.25806676552082,57.02999877929688,3.148141868821787,53.45000076293945,1.484537683926549,54.61999893188477,0.03708243509676401
5882,2023-11-16,54.65999984741211,55.22000122070313,53.47000122070313,55.209999084472656,17783800.0,-0.04390411757782131,5.140313070946087,2.4999826605631847,73.15396444737692,65.44273057648942,-1.766556250359855,-4.676532517881164,-1.7414133102606826,3.155159617130323,27.424948773140613,3.6999969482421804,0.7933722812295585,3.917499351501462,-2.713971201984897,10.548969904987821,0.601764074758286,7.233234628244638,-3.334291095545929,38.97706875068956,-29.81489049817737,3.3157352767431787,11,-0.19499969482421164,-2.565000534057617,-0.23750019073486328,4.204999923706055,6.49000167846679,3,0.0901939319234959,-1.5555641896903851,57.16999816894531,-1.25806676552082,57.02999877929688,3.148141868821787,53.45000076293945,0.0901939319234959
5883,2023-11-17,55.58000183105469,55.790000915527344,54.68999862670898,54.70000076293945,6730500.0,0.01683135723034823,-1.4444350254947194,-1.6000041614936988,76.56345903078393,69.2071305007155,-2.262975599310778,-5.391756688358626,-2.7214459743759107,2.1861569315870995,27.20980032626688,1.1300010681152344,1.6896664347837387,4.532001304626462,-2.4083986151800403,11.472401224432964,1.0618013447232144,8.00220126452971,-3.3030924539859043,55.20285853456366,-19.30444729147544,3.4701999599032507,11,-1.075002670288086,-3.4850025177001953,-1.4550018310546875,3.2849979400634766,5.679996490478516,4,0.07448721218528753,5.140313070946087,54.65999984741211,-1.5555641896903851,57.16999816894531,-1.25806676552082,57.02999877929688,0.07448721218528753
5884,2023-11-20,56.38000106811523,56.599998474121094,55.43999862670898,55.5,7259800.0,0.01439365258555192,-1.319990844761468,0.9999999999999919,77.13271151634497,72.36136685989769,-2.522453318518963,-5.915375910342227,-3.5921154637568264,1.3684556493685278,26.605946739149726,1.1599998474121165,2.386888070356335,4.964000511169424,-2.296743723866264,12.224744746205111,1.3336283936515798,8.594372628687267,-3.2850591533722024,62.580672683226254,-16.01376904343826,3.630372117517842,11,-1.7750015258788991,-4.285001754760735,-2.2575016021728445,1.839998245239265,4.91999816894532,0,0.0581766356359974,-1.4444350254947194,55.58000183105469,5.140313070946087,54.65999984741211,-1.5555641896903851,57.16999816894531,0.0581766356359974
5885,2023-11-21,54.68000030517578,55.77999877929688,54.25,55.66999816894531,8927800.0,-0.03015254932126732,1.5289255156150314,-1.1249962069817636,69.28177238052986,74.06113026167935,-0.3059393881286283,-4.01233169975113,-1.9623968299357415,3.0181755537256194,25.761148962948916,2.1300010681152273,2.8203955948387005,3.00449981689453,-4.33694491272319,10.34594454651225,-0.6662225479143302,6.67522218170339,-0.8815504080329148,26.021498495859873,-50.51948023002322,3.6707223648088614,11,0.3149986267089915,-2.585000991821289,-0.5100011825561523,3.155000686645508,5.6300010681152415,1,0.05230432689081099,-1.319990844761468,56.38000106811523,-1.4444350254947194,55.58000183105469,5.140313070946087,54.65999984741211,0.05230432689081099
5886,2023-11-22,55.5,56.34000015258789,55.08000183105469,55.08000183105469,7266900.0,0.014996336690703993,-5.000018165304269,-0.4242414901241513,68.62302726045652,74.58543974199834,-0.5715116472540842,-4.433507546140291,-2.842987256596871,2.127084378712979,24.283640260079647,1.6599998474121094,3.2977378156988806,3.426999473571776,-3.8343873918668265,10.688386339010378,-0.20369395914752886,7.057692906291081,-1.25,64.85624794335223,-10.17805812570316,3.6306934327193017,11,-0.21500015258789062,-3.405000686645508,-1.4275007247924805,2.335000991821289,2.6699981689453125,2,0.0855855855855856,1.5289255156150314,54.68000030517578,-1.319990844761468,56.38000106811523,-1.4444350254947194,55.58000183105469,0.0855855855855856
5887,2023-11-24,56.02999877929688,56.22999954223633,55.36999893188477,55.5,3121700.0,0.009549527554898685,-1.1772142119037943,1.2619073569482457,64.78784089492498,73.74758267311083,-0.6107847649762235,-4.451399886163728,-3.436404540418316,1.5529436642668557,22.497403606398752,0.8600006103515554,3.733098691159512,3.4869983673095746,-3.5027739423158835,10.476770676935033,-0.007887787503157995,6.981884522122307,-1.779998779296882,75.74467808804033,2.6997523118281777,3.494886154812729,11,-0.7449989318847727,-3.93499946594239,-2.3224983215332102,1.6850032806396484,0.729999542236321,4,0.0753168180018311,-5.000018165304269,55.5,1.5289255156150314,54.68000030517578,-1.319990844761468,56.38000106811523,0.0753168180018311
5888,2023-11-27,55.9000015258789,56.40999984741211,55.349998474121094,55.61000061035156,5724400.0,-0.002320136645550308,-1.617270578040671,0.547172798986563,64.74684279310347,73.72448849985771,-0.31304481684746577,-3.8376870300556973,-3.329122778856515,1.6534024212403224,20.640518982372342,1.0600013732910156,4.103963502127982,2.9250009536743065,-3.750913619417723,9.600915526766336,-0.4129563328717083,6.262958240220321,-1.1082016754150317,70.21287647839875,-1.0536785187275939,3.337957286546014,11,-0.10500144958494673,-3.805002212524407,-2.5600013732910085,1.4500007629394744,2.1699981689453196,0,0.09391770763314766,-1.1772142119037943,56.02999877929688,-5.000018165304269,55.5,1.5289255156150314,54.68000030517578,0.09391770763314766
5889,2023-11-28,55.58000183105469,55.77000045776367,54.65999984741211,55.77000045776367,7650000.0,-0.005724502434513723,10.68430140341719,-0.655165609955029,63.698643477599916,71.70713026951748,0.3809283287682632,-2.9814065789420496,-3.045374248190136,1.9364337680404589,18.36780427895294,1.2400016784667898,4.301108126702921,2.167501258850095,-3.9350282446329743,8.270030762333164,-0.8837634928914397,5.218766010591629,2.5399971008300852,61.57416319487983,-7.61594230778276,3.051264751741536,11,0.21499824523926492,-3.4850025177001953,-2.930002212524414,1.2049999237060618,4.339996337890625,1,0.10219496767459413,-1.617270578040671,55.9000015258789,-1.1772142119037943,56.02999877929688,-5.000018165304269,55.5,0.10219496767459413
5890,2023-11-29,56.099998474121094,57.2400016784668,55.9000015258789,56.4900016784668,7682500.0,0.009355822704846695,-2.3924178992046623,2.0526632802618106,63.96786409291459,69.10623621044834,-0.318338784851683,-2.9534507344566165,-3.574082948179104,1.3639146822932275,16.14069288592234,1.6599998474121094,4.207532959026466,2.2434980392456083,-3.220778179260293,7.70777425775151,-0.48864007000734233,4.975636148498559,1.9508004760742281,55.81386064832065,-10.60749432803744,2.732138109252949,11,-0.7449970245361328,-4.004999160766602,-4.039999008178711,0.09500312805176492,8.010002136230469,2,0.09269163822416515,10.68430140341719,55.58000183105469,-1.617270578040671,55.9000015258789,-1.1772142119037943,56.02999877929688,0.09269163822416515
5891,2023-11-30,55.72999954223633,56.95000076293945,55.27000045776367,56.709999084472656,17162500.0,-0.0065953465587962334,1.3013657111652832,2.5127986932323916,60.358059946418564,67.6844690436752,-0.19454299350842064,-2.0564546739519116,-3.1802014584178977,1.649007521177495,14.093761122827864,1.6800003051757812,4.306184499496283,1.471999168395996,-3.211914197416462,6.155912534208454,-0.869957514510233,3.813955851302225,2.252983425903331,41.47282695480918,-24.625298073230738,2.341956682906228,11,0.015001296997070312,-3.635000228881836,-3.7325000762939453,0.46500205993653054,7.740001678466804,3,0.08218198221199757,-2.3924178992046623,56.099998474121094,10.68430140341719,55.58000183105469,-1.617270578040671,55.9000015258789,0.08218198221199757
5892,2023-12-01,52.79999923706055,53.84000015258789,50.52000045776367,52.22000122070313,25366700.0,-0.05257492067544711,1.4962405152422977,-0.5918349870183384,44.464716807235106,64.11794212994755,2.7310711239862115,1.2445112992920357,-0.2244113842783122,4.4645459298318855,13.193000283738087,5.209999084472656,3.7148836389337987,-1.65300102233887,-5.675767222756555,2.369765178078815,-3.664384122547716,0.358382077869976,5.11652406866456,33.92854710014941,-27.669080621005484,2.0113831002088425,12,1.0800018310546875,-0.7049999237060547,-1.5649986267089844,2.880002975463867,10.630001068115234,4,0.101704526694681,1.3013657111652832,55.72999954223633,-2.3924178992046623,56.099998474121094,10.68430140341719,55.58000183105469,0.101704526694681
5893,2023-12-04,52.0099983215332,52.08000183105469,50.63000106811523,52.02000045776367,13407500.0,-0.014962138767851352,21.306866197183208,-0.017245121445906963,45.51680154298188,60.605063244018304,3.3094341653508152,2.1984193207539704,0.5679017355302847,5.0945708651540045,13.785691121628135,2.1699981689453196,2.9841908175139906,-2.47550182342529,-6.402414748585123,1.4514111017345428,-4.43895828600521,-0.5120453608453701,5.610664070273444,22.17258323077552,-37.600916875846394,1.9634564625799178,12,1.8700027465820312,0.08500099182128906,-1.3349981307983398,3.3200035095214915,13.860004425048828,0,0.09132859360299972,1.4962405152422977,52.79999923706055,1.3013657111652832,55.72999954223633,-2.3924178992046623,56.099998474121094,0.09132859360299972
5894,2023-12-05,50.70000076293945,51.47000122070313,50.4900016784668,51.22000122070313,9851100.0,-0.025187417820995872,-1.0851084552482753,51.9889397406567,27.04857560091206,55.91248582406078,4.167220497102569,3.6531879294918497,1.854398311972389,6.266007721119195,14.534901054523026,1.5199966430664062,2.567841743706623,-3.7584993362426786,-7.78551937995838,0.2685207074730229,-5.772009358100526,-1.7449893143848314,6.636635151505473,3.111097547743056,-50.20865174910055,2.0135100218578494,12,3.1650009155273438,1.394998550415039,-0.025000572204589844,4.6300010681152415,14.979999542236328,1,0.14536486826390882,21.306866197183208,52.0099983215332,1.4962405152422977,52.79999923706055,1.3013657111652832,55.72999954223633,0.14536486826390882
5895,2023-12-06,50.43000030517578,51.86000061035156,50.349998474121094,51.56000137329102,8285800.0,-0.005325452735713498,-1.3410799989354372,2.173077064152865,25.79022110460774,51.153285140077585,4.214119069302711,4.072941138258699,2.1269347706926425,6.376747257226803,15.257373044338744,1.5100021362304688,1.9611525341554312,-3.990999794006349,-8.158097843838028,0.17609825582533034,-6.074548818922189,-1.9074507690905094,6.495837555110455,1.212148535012262,-46.137544972820976,2.08354902491584,12,3.364999771118164,1.664999008178711,-0.2175006866455078,4.790000915527351,15.08999633789061,2,0.1881815944148535,-1.0851084552482753,50.70000076293945,21.306866197183208,52.0099983215332,1.4962405152422977,52.79999923706055,0.1881815944148535
5896,2023-12-07,52.18999862670898,52.4900016784668,50.56000137329102,50.77000045776367,9685800.0,0.034899827699437225,-1.0978305939329691,-1.2566343599247722,40.62261581249631,48.46826013091884,2.1626456761485073,2.4885759837273653,0.3628962125855324,4.446944818526866,15.95938992797361,2.0600013732910156,1.2691666591354078,-2.2615013122558665,-6.34921965283263,1.8262170283208974,-4.305360482544245,-0.2176421419674881,4.209772082684047,52.722042053464556,4.135091178559186,2.0438591702883806,12,1.605001449584968,0.03500175476074929,-2.0474987030029226,2.960002899169936,13.170001983642585,3,0.22839628850923854,-1.3410799989354372,50.43000030517578,-1.0851084552482753,50.70000076293945,21.306866197183208,52.0099983215332,0.22839628850923854
5897,2023-12-08,52.88000106811523,53.11999893188477,51.65999984741211,51.72000122070313,7076600.0,0.013220970675656085,-1.281243946415544,0.8169023543697086,39.56722317851761,45.67052461818709,1.0938569739773172,1.9281464774428159,-0.3699568878556718,3.5915025128530758,15.776630280397574,1.4599990844726634,0.8215725024675891,-1.5909988403320412,-5.642882720582648,2.4608850399185656,-3.616940780457341,0.4349430997932586,3.03578786245604,91.3358186242574,41.78525379674464,2.0259419401253025,12,0.914999008178718,0.39999771118164773,-3.1225013732910085,2.270000457763686,15.329998016357429,4,0.20026474921864734,-1.0978305939329691,52.18999862670898,-1.3410799989354372,50.43000030517578,-1.0851084552482753,50.70000076293945,0.20026474921864734
5898,2023-12-11,54.47999954223633,54.61000061035156,52.88999938964844,53.7400016784668,13871200.0,0.030257156615033587,2.44000244140625,0.637929276818813,43.08587017359942,43.38021647329814,-0.8143937473309464,0.3342594846285962,-1.9992883508918382,1.8721692744341567,15.45223707633967,1.7299995422363352,0.3493878665138226,0.015999603271481533,-4.035284129425776,4.067283335968739,-2.009642263077147,2.04164146962011,0.9905261518189263,96.94833326468076,47.01995021611036,2.0256418663486278,12,-0.6849994659423828,-0.7199993133544922,-4.979999542236328,0.6700019836425852,16.60000228881836,0,0.16428048528159134,-1.281243946415544,52.88000106811523,-1.0978305939329691,52.18999862670898,-1.3410799989354372,50.43000030517578,0.16428048528159134
5899,2023-12-12,54.2599983215332,54.31999969482422,53.5,53.81000137329102,7184300.0,-0.0040382015886869516,1.8771934521021,0.6081057395894454,48.28710317083728,41.63790970417843,-0.8954971617005896,0.651455562209506,-1.8266107493887773,1.9673111880473826,15.161123441344298,0.9799995422363281,-0.0770668621205104,-0.2445014953613267,-4.269211801302838,3.7802088105801843,-2.256856648332082,1.7678536576094288,0.8008851949273179,91.78398795057731,37.22745372976915,2.0123551529707555,12,-0.6099987030029297,-0.024999618530273438,-4.274998664855957,0.8900032043457102,15.85000228881836,1,0.21396986332823698,2.44000244140625,54.47999954223633,-1.281243946415544,52.88000106811523,-1.0978305939329691,52.18999862670898,0.21396986332823698
5900,2023-12-13,57.209999084472656,57.34000015258789,54.20000076293945,54.34000015258789,12116200.0,0.05436787420188205,1.0063887016749318,6.377818656539384,55.94162635032142,41.14719486016764,-4.102955610175428,-2.407818720348857,-4.725188634957945,-1.0868722353700804,13.95824515469789,3.1399993896484375,-0.4478464915154916,2.6964992523193345,-1.3527203799541638,6.745718884592833,0.6718894361825818,4.721109068456087,-6.8600006103515625,98.08257977107311,42.97705485978617,2.02460981613675,12,-3.364999771118164,-2.9750003814697266,-7.177499771118164,-2.059997558593743,13.389999389648438,2,0.14805106373445076,1.8771934521021,54.2599983215332,2.44000244140625,54.47999954223633,-1.281243946415544,52.88000106811523,0.14805106373445076
5901,2023-12-14,59.290000915527344,59.93999862670898,57.84000015258789,58.06999969482422,16705500.0,0.03635731278344356,-1.4999977293472697,0.4250876915490468,60.22585695502817,42.89843265436688,-6.28589414061031,-4.554355994982231,-6.752715998126263,-3.2726333627812636,12.745143511132154,2.729999542236321,-0.7447498150783147,4.670500946044925,0.23582628644965808,9.105175605640191,2.453163616247295,6.8878382758425545,-8.800202407836913,92.14978493949934,38.01686802345603,2.2173373297976333,12,-4.145002365112305,-4.145002365112305,-9.257501602172852,-6.6100006103515625,12.989997863769531,3,0.10507666775743774,1.0063887016749318,57.209999084472656,1.8771934521021,54.2599983215332,2.44000244140625,54.47999954223633,0.10507666775743774
5902,2023-12-15,59.59000015258789,60.27999877929688,59.099998474121094,59.6500015258789,15501500.0,0.005059862243685265,-1.2692210350253776,-0.04918140430747098,61.452511982200946,44.66906714761343,-6.17031724367429,-4.707426813932123,-6.988902783207166,-3.6746873072952155,13.325771990080826,1.1800003051757884,-1.0947889050634743,4.7240001678466825,-0.2369865448707884,9.684986880564153,2.243506811487947,7.204493524205418,-8.722193640136716,90.66307599868671,36.9711199127308,2.4804933563587372,12,-4.275001525878906,-4.275001525878906,-9.557500839233398,-6.909999847412109,10.40999984741211,4,0.09682833433443272,-1.4999977293472697,59.290000915527344,1.0063887016749318,57.209999084472656,1.8771934521021,54.2599983215332,0.09682833433443272
5903,2023-12-18,59.72000122070313,59.93000030517578,58.36999893188477,59.5099983215332,8117300.0,0.0021815920084302665,3.9523769156710906,-3.499968211584232,63.00251214137769,48.66394898544294,-5.690005981965605,-4.755166587910317,-7.09836533805823,-3.9098973041841205,13.589933875530749,1.5600013732910085,-1.348005393827222,4.647001266479499,-0.764461190637256,10.058463723596255,1.9412700379211216,7.352732495037877,-8.287463172241218,91.74044750120406,37.432606721437615,2.7057312285583763,12,-4.405002593994148,-4.405002593994148,-9.070001602172859,-7.040000915527351,8.319999694824212,0,0.14216339066025174,-1.2692210350253776,59.59000015258789,-1.4999977293472697,59.290000915527344,1.0063887016749318,57.209999084472656,0.14216339066025174
5904,2023-12-19,59.65999984741211,59.91999816894531,59.06999969482422,59.61999893188477,5956600.0,-0.0010047115215098268,2.035722070844687,0.19047792047370224,61.51358572346114,52.6332117208711,-4.721930081470788,-4.676608790434479,-7.009717407675936,-3.972808426465569,13.570542452204478,0.8499984741210938,-1.0585139718712924,4.422999954223634,-1.3424697559791596,10.188469664426428,1.5402650991222373,7.305734809325031,-7.6966141551001,89.80264581967383,34.21118322644729,2.882734855101398,12,-4.239999771118157,-4.345001220703125,-8.90000057220459,-6.979999542236328,10.479999542236328,1,0.19141806927339355,3.9523769156710906,59.72000122070313,-1.2692210350253776,59.59000015258789,-1.4999977293472697,59.290000915527344,0.19141806927339355
5905,2023-12-20,57.540000915527344,60.599998474121094,57.5,59.31000137329102,11758100.0,-0.03553467880165817,-2.3513455554707847,-44.24899866489455,55.258573702443464,54.25942926419856,-1.6621025528839724,-2.457349379211479,-4.910261400664169,-1.9928101828413247,13.86343290639702,3.0999984741210938,-0.749660459753521,2.160000991821292,-3.6885729170326016,8.008574900675185,-0.7642859626056548,5.084287946248239,-5.077618437996243,1.2903527489214246,-53.770125262881734,2.924286954426947,12,-1.4100017547607422,-2.06500244140625,-6.715001106262207,-4.8600006103515625,11.290000915527344,2,0.2184567169763838,2.035722070844687,59.65999984741211,3.9523769156710906,59.72000122070313,-1.2692210350253776,59.59000015258789,0.2184567169763838
5906,2023-12-21,60.25,60.36999893188477,59.0099983215332,59.25,8210500.0,0.0470976545247388,1.1935531505146637,-0.5649716052974686,71.92466164491793,57.85470020490972,-3.4738706443537097,-5.05227730791615,-7.612637952305342,-4.841246525447325,13.955412683667372,2.829998016357429,0.08123164084868506,4.632500076293944,-1.609159712569486,10.874159865157374,1.511670181862229,7.753329970725659,-7.136608242741701,88.70972108396522,29.696601231163612,3.120829894431716,12,-3.5050010681152344,-4.775001525878906,-7.907500267028809,-7.569999694824219,7.4499969482421875,3,0.17178420703935426,-2.3513455554707847,57.540000915527344,2.035722070844687,59.65999984741211,3.9523769156710906,59.72000122070313,0.17178420703935426
5907,2023-12-22,60.25,60.66999816894531,59.709999084472656,60.5,3676500.0,0.0,2.2542543836962707,-0.25,75.43210274815956,61.44872604652751,-2.590962308634616,-4.97498539445256,-7.588094525630481,-4.920094722720734,14.091882524764676,0.9599990844726562,1.0390403775195338,4.421500015258786,-2.155197068191619,10.998197098709191,1.1331514735335873,7.709848556983985,-6.5376797053926765,86.75083875253311,22.12432533128687,3.2883485417252016,12,-3.1650009155273438,-4.740001678466797,-7.322500228881836,-8.005001068115234,6.620002746582031,4,0.19966802953189844,1.1935531505146637,60.25,-2.3513455554707847,57.540000915527344,2.035722070844687,59.65999984741211,0.19966802953189844
5908,2023-12-26,61.1500015258789,61.4900016784668,60.56999969482422,60.65999984741211,4670300.0,0.014937784661890552,-1.7462664472747769,-1.960006713867159,83.09055615080487,65.31577637763502,-2.7326971451179958,-5.756649943155885,-8.388112653983015,-5.89834354496147,14.268444068124086,1.2400016784667969,1.7004353090274478,5.05900154113769,-1.9355320791810868,12.053535161456466,1.5617347309783014,8.556268351297078,-6.741913443837774,91.4786965022394,18.283097618599967,3.4972668101593896,12,-3.305000305175774,-5.230001449584954,-7.870001792907708,-9.000001907348626,6.37999725341799,1,0.14472605483706724,2.2542543836962707,60.25,1.1935531505146637,60.25,-2.3513455554707847,57.540000915527344,0.14472605483706724
5909,2023-12-27,61.2599983215332,61.70000076293945,60.88999938964844,61.5,4737100.0,0.0017988028276296752,1.5312416181387947,-0.4897976660360831,84.64490491446705,68.50502955142898,-1.950430633676092,-5.712162903901486,-8.428313906126881,-6.092171225986007,14.861373617172127,0.8100013732910156,2.39634507960605,4.884998512268069,-2.47393353801867,12.243930562554809,1.2055324871246995,8.564464537411439,-6.002080607920995,89.52375329812308,6.924368451766711,3.679466025143371,12,-1.6599979400634766,-5.23499870300293,-7.959999084472656,-9.164999008178711,5.759998321533189,2,0.11067585340776831,-1.7462664472747769,61.1500015258789,2.2542543836962707,60.25,1.1935531505146637,60.25,0.11067585340776831
5910,2023-12-28,61.29999923706055,61.790000915527344,60.88999938964844,61.38999938964844,4109200.0,0.0006529695824899484,1.022468057383127,0.37499801319240245,82.74621930965787,71.00729203527672,-1.5078157171580528,-5.631340014217166,-8.380818795650512,-6.230353248863459,14.882067593579057,0.9000015258789062,2.987627956504639,4.664999389648436,-3.013527437347122,12.343526216643994,0.8257359761506535,8.504262803146219,-5.140189896542523,82.3740567895373,-3.8391846341704507,3.8392634134977803,12,-1.654998779296875,-5.229999542236328,-7.949999809265137,-9.204999923706055,5.780002593994141,3,0.1442088134194206,1.5312416181387947,61.2599983215332,-1.7462664472747769,61.1500015258789,2.2542543836962707,60.25,0.1442088134194206
5911,2023-12-29,60.31000137329102,61.59000015258789,60.06999969482422,61.38999938964844,4777400.0,-0.016150046918287586,1.054055307972462,11.99995761454661,76.1435636308189,72.63963110734538,-0.39997685470525823,-4.511957352085865,-7.258220421547328,-5.319902266813898,15.079902108891051,1.5200004577636719,3.538326725541289,3.4460014343261776,-4.390441333187418,11.28244420183978,-0.47221994943062384,7.364222818082979,-3.2493613807715107,28.84623849172906,-54.3760266885948,3.9182213837568005,12,-0.6650009155273509,-4.240001678466804,-6.765002250671394,-8.21500205993653,9.060001373291009,4,0.14127010883367097,1.022468057383127,61.29999923706055,1.5312416181387947,61.2599983215332,-1.7462664472747769,61.1500015258789,0.14127010883367097
5912,2024-01-02,58.16999816894531,59.7599983215332,57.54999923706055,59.459999084472656,8894100.0,-0.035483388420107675,1.3386241250413764,1.1944474860039285,62.50846668606342,72.58473716786601,1.6957416563978498,-2.054347219464958,-4.982604133715903,-3.2404438863490412,14.915159716953205,2.760002136230476,3.724470261963667,1.0374982833862276,-6.577506332511263,8.65250289928371,-2.7700040245625175,4.845000591334973,3.6200027465820312,14.622610529459978,-64.10134129530998,3.8075023079487424,1,1.4750022888183594,-2.0999984741210938,-4.479998588562012,-6.07499885559082,12.849998474121094,1,0.16383013717171768,1.054055307972462,60.31000137329102,1.022468057383127,61.29999923706055,1.5312416181387947,61.2599983215332,0.16383013717171768
5913,2024-01-03,56.7599983215332,57.43000030517578,56.34000015258789,57.0099983215332,6446200.0,-0.02423929674738845,-1.0000069994680405,0.19379831207158615,57.84190595073537,72.17677274867427,2.95216073187877,-0.2848476170490315,-3.4112492961127145,-1.8836758127455937,14.897325159280616,1.8299980163574219,3.6315625457961573,-0.6100015640258789,-7.838818353244463,6.618815225192712,-4.224409958635171,3.004406830583413,4.9452025604248036,7.706387342206295,-66.50013810816232,3.614408394609294,1,2.305002212524414,-0.6899986267089844,-3.0699987411499023,-4.664999008178711,12.070003509521484,2,0.17811847646255763,1.3386241250413764,58.16999816894531,1.054055307972462,60.31000137329102,1.022468057383127,61.29999923706055,0.17811847646255763
5914,2024-01-04,58.06999969482422,59.06000137329102,55.63000106811523,56.02999877929688,17872600.0,0.023079658421942595,-1.415496287381393,-8.160003662109347,53.00699449936777,71.92659728166585,1.5565913500803603,-1.0692164020922164,-4.526839469351913,-3.2104522291626125,14.739411000238833,3.4300003051757955,3.5133747932822246,0.3314998626708956,-6.181649267186145,6.844648992527937,-2.925074702257625,3.588074427599416,3.420593157958983,39.61036829788335,-30.271624998089855,3.25657456492852,1,0.6400012969970703,-2.0,-4.125,-5.975000381469727,12.349998474121094,3,0.16290682166674508,-1.0000069994680405,56.7599983215332,1.3386241250413764,58.16999816894531,1.054055307972462,60.31000137329102,0.16290682166674508
5915,2024-01-05,59.91999816894531,61.1500015258789,58.52000045776367,58.54999923706055,17197500.0,0.031858076181219275,-2.678332199591843,0.6715678024735706,52.23879625828889,69.73927890537375,0.08906504039400431,-2.2891610272130265,-6.1720731239907,-5.106236920606612,15.050542639802106,3.0800018310546804,3.3958897846217297,1.706998443603517,-3.88137382155994,7.295370708766974,-1.0871876889782115,4.501184576185246,-4.289997100830085,71.97982818498471,4.71154533608977,2.79418613258173,1,-1.2099971771240234,-3.8499984741210938,-5.974998474121094,-7.82499885559082,8.209999084472656,4,0.11849129991797613,-1.415496287381393,58.06999969482422,-1.0000069994680405,56.7599983215332,1.3386241250413764,58.16999816894531,0.11849129991797613
5916,2024-01-08,64.11000061035156,64.45999908447266,59.95000076293945,60.0,18835100.0,0.06992661163961444,-1.1425174832778495,3.0000027844527297,62.58351817407718,68.31165839714235,-3.9066400041782074,-5.839766956159124,-10.041859098828759,-9.310940521158948,16.053644659613894,4.540000915527344,3.423327223622074,5.30100078582764,-0.12284134752752607,10.724842919182812,2.5890797191500567,8.012921852505222,-8.479999542236335,96.03625648077467,30.416637340802183,2.711921066677585,1,-4.065000534057617,-6.7050018310546875,-10.385000228881836,-12.01500129699707,4.849998474121094,0,0.04632664471108394,-2.678332199591843,59.91999816894531,-1.415496287381393,58.06999969482422,-1.0000069994680405,56.7599983215332,0.04632664471108394
5917,2024-01-09,63.47000122070313,63.97999954223633,63.06000137329102,63.11000061035156,10379500.0,-0.009982832374908601,-3.000000000000093,0.08759137637227157,60.151596513693256,65.76288510412996,-3.0864192998103803,-4.601640966280755,-9.052819093189044,-8.661570594692627,17.415300496073467,1.0499992370605398,3.727326533777017,4.131501388549815,-0.9093904324217377,9.172393209521374,1.6110554780640385,6.651947299035591,-7.486800231933607,88.78824364472597,25.37917230080255,2.520445910485779,1,-3.425001144409187,-6.065002441406257,-9.550001144409187,-11.37500190734864,3.970001220703118,1,0.09295732491579645,-1.1425174832778495,64.11000061035156,-2.678332199591843,59.91999816894531,-1.415496287381393,58.06999969482422,0.09295732491579645
5918,2024-01-10,63.43000030517578,64.30000305175781,62.2400016784668,64.01000213623047,9645300.0,-0.0006302334135500631,2.551715292941517,-1.6111134658584856,60.21680298609114,63.04865155653263,-3.0049963299501385,-4.065172739918239,-8.677355716166502,-8.615370411418795,18.51990756544718,2.0600013732910156,3.4968380885611268,3.644000434875487,-1.164556182716609,8.452557052467583,1.2397221260794353,6.048278743671538,-7.107727392578134,88.33523204208178,27.09718185405628,2.404278308796049,1,-3.385000228881836,-6.025001525878906,-10.442500114440918,-11.335000991821289,2.8600006103515625,2,0.11965940881875259,-3.000000000000093,63.47000122070313,-1.1425174832778495,64.11000061035156,-2.678332199591843,59.91999816894531,0.11965940881875259
5919,2024-01-11,65.87000274658203,66.05000305175781,62.90999984741211,63.4900016784668,17050700.0,0.03846764038573003,1.2919717378441404,-4.103437162926522,72.18966418477682,61.87570098710141,-5.277260612683726,-5.89291881087216,-10.732763952340846,-11.035401148695165,19.865846455081094,3.140003204345703,3.278944744456034,5.503502655029294,0.7006675869965164,10.306337723062072,3.1020851210129052,7.904920189045683,-9.222220787109386,97.60955852366708,27.599303395156298,2.401417534016387,1,-5.030000686645508,-7.670001983642578,-12.882502555847168,-13.775003433227539,-0.8300018310546875,3,0.04493698134278956,2.551715292941517,63.43000030517578,-3.000000000000093,63.47000122070313,-1.1425174832778495,64.11000061035156,0.04493698134278956
5920,2024-01-12,65.68000030517578,67.15000152587889,65.44000244140625,65.87000274658203,13826900.0,-0.002884506353176164,-4.104488829169376,-0.07983292274600379,66.70768540241633,60.82727007283445,-4.917773091663918,-5.3079721946274745,-10.165018420847382,-10.865288922356953,20.20546771562377,1.709999084472642,2.8516582481070074,4.890000152587888,-0.22452111758489934,10.004521422760682,2.332739517501494,7.447260787674281,-8.468085080166027,79.58331854255285,11.445256276587699,2.557260635086396,1,-4.289999008178725,-6.930000305175788,-12.699999809265137,-13.585000991821289,-0.1600036621093892,4,0.07216805483778299,1.2919717378441404,65.87000274658203,2.551715292941517,63.43000030517578,-3.000000000000093,63.47000122070313,0.07216805483778299
5921,2024-01-16,65.51999664306639,66.98999786376953,64.66000366210939,65.56999969482422,10386300.0,-0.002436109338701975,-1.6327781513474633,0.26317057500810564,66.05726086792782,61.221580537486055,-4.40415597524742,-4.9089882664514874,-9.636816868330044,-10.719282294686636,19.62610348659338,2.329994201660142,2.3800895004141935,4.41849670410155,-1.0574657714530105,9.89445917965611,1.680515466324266,7.156477941878833,-7.513034513987108,66.8023435138878,0.9765919933774256,2.737981237777282,1,-4.129995346069336,-6.664995193481431,-12.574996948242173,-13.4249973297119,4.350006103515639,1,0.03983517619163024,-4.104488829169376,65.68000030517578,1.2919717378441404,65.87000274658203,2.551715292941517,63.43000030517578,0.03983517619163024
5922,2024-01-17,65.36000061035156,65.44000244140625,63.27999877929688,64.69000244140625,10483700.0,-0.002441942016365495,4.204816619174539,-13.399145559959573,63.43330416928975,61.84284700621433,-3.4833089771496404,-4.526637284317516,-9.141576200116418,-10.604853017817355,18.692397457370298,2.23999786376951,2.0002837491423975,3.9700006484985337,-1.7721763641141592,9.712177661111227,1.0989121421921908,6.841089154804877,-6.621595329528311,63.54376840824584,0.9231637649469917,2.8710885063063447,1,-3.9699993133545064,-5.954999923706062,-12.350000381469727,-13.26500129699707,2.220001220703125,2,0.055079535503415045,-1.6327781513474633,65.51999664306639,-4.104488829169376,65.68000030517578,1.2919717378441404,65.87000274658203,0.055079535503415045
5923,2024-01-18,68.20999908447266,69.87999725341797,67.33000183105469,67.33000183105469,22439700.0,0.04360462740983695,-4.795462230044302,1.3134323259468446,68.87560548711137,63.60602600485251,-5.071659583861141,-7.070481438489551,-11.69560604570291,-13.417086566893836,18.50602441353978,4.519996643066406,1.873997209650625,6.395499229431152,-0.04024509934609455,12.831243558208406,3.177627065042529,9.613371393819776,-8.798666104044955,76.04018951992263,16.127725835623913,3.2178721643886266,1,-4.010000228881836,-6.825000762939453,-14.672499656677246,-16.114999771118164,0.410003662109375,3,-0.011288618287662255,4.204816619174539,65.36000061035156,-1.6327781513474633,65.51999664306639,-4.104488829169376,65.68000030517578,-0.011288618287662255
5924,2024-01-19,71.08000183105469,71.20999908447266,68.62000274658203,69.0,18622100.0,0.042075982775307885,1.2136755480783026,2.363645821592988,73.02259488740991,65.91533696364374,-6.595729287094869,-9.529649228047816,-14.226319733014918,-16.171736557216377,18.41186711086655,3.0,2.250457948919184,8.694501876831055,1.1352460184404833,16.253757735221633,4.914873947635769,12.47412980602634,-10.621802423327956,98.36069043612619,39.58384191669986,3.7796279291952883,1,-5.500001907348633,-8.72500228881836,-17.302501678466797,-18.985002517700195,-1.9500045776367188,4,-0.06738886876948003,-4.795462230044302,68.20999908447266,4.204816619174539,65.36000061035156,-1.6327781513474633,65.51999664306639,-0.06738886876948003
5925,2024-01-22,70.11000061035156,72.55000305175781,68.93000030517578,72.13999938964844,14311500.0,-0.013646612207589115,1.5403473642506076,-0.9759600924329678,73.09140760627169,67.08288023388758,-4.5016659638707495,-7.978723926772744,-12.919371227026112,-15.11751711519669,19.222394235246302,3.6200027465820312,2.858171187812225,7.096000671386719,-0.8474171693697912,15.039418512143229,3.1242917510084567,11.067709591764974,-8.36158524141532,73.67851869653458,10.656473297215143,3.971708920378256,1,-2.714998245239258,-6.73499870300293,-16.16750144958496,-18.01500129699707,-2.5699996948242188,0,-0.07231492869329181,1.2136755480783026,71.08000183105469,-4.795462230044302,68.20999908447266,4.204816619174539,65.36000061035156,-0.07231492869329181
5926,2024-01-23,70.5999984741211,70.7300033569336,68.86000061035156,70.05000305175781,10142400.0,0.006988986728053037,3.6172611590954045,-0.27093386851876905,81.75778143371747,69.48356744722359,-4.441293029848339,-8.067177269689658,-13.072676082049284,-15.534761247427745,20.065139375000722,1.8700027465820312,3.5680470616200353,7.068498611450195,-1.4448533526627756,15.581850575563173,2.8118226293937028,11.32517459350668,-7.339360829589829,78.9643616084435,9.41445445686206,4.256675982056488,1,-3.204996109008789,-6.50999641418457,-16.559999465942383,-18.5049991607666,1.0600051879882812,1,-0.07195470171174023,1.5403473642506076,70.11000061035156,1.2136755480783026,71.08000183105469,-4.795462230044302,68.20999908447266,-0.07195470171174023
5927,2024-01-24,72.27999877929688,73.23999786376953,71.08999633789062,71.75,13684800.0,0.023796038831241484,-1.324318305537685,0.9636421645466021,89.1128890379218,72.69424367520476,-5.297233455566769,-9.275257225282687,-14.418856250961056,-17.150980031928384,21.013723630830032,2.6399993896484375,4.280069625593391,8.146998977661127,-1.061675037659782,17.355672992982036,3.5426619700006796,12.751335985321582,-7.718849977753891,83.7563497647279,6.119951147562432,4.604337007660454,1,-4.204999923706055,-7.844999313354492,-17.135000228881836,-19.274999618530273,5.3300018310546875,2,-0.0333425023992272,3.6172611590954045,70.5999984741211,1.5403473642506076,70.11000061035156,1.2136755480783026,71.08000183105469,-0.0333425023992272
5928,2024-01-25,70.0,73.52999877929688,69.91000366210939,73.45999908447266,15890500.0,-0.03154397921697161,1.0111092508567099,-6.528315195485691,78.66409738345929,73.41362514172503,-2.2208152362230464,-6.6386085838115605,-11.893315155748816,-14.834340393936031,21.513689680528863,3.619995117187486,4.440387012934295,5.4245002746582,-4.027937509343005,14.876938058659398,0.6982813826575978,10.150719166658803,-4.050235348500763,28.10587308468635,-52.09581003891087,4.7262188920006,1,-1.595001220703125,-5.420000076293945,-14.685001373291016,-16.825000762939453,9.349998474121094,3,-0.034571402413504426,-1.324318305537685,72.27999877929688,3.6172611590954045,70.5999984741211,1.5403473642506076,70.11000061035156,-0.034571402413504426
5929,2024-01-26,68.04000091552734,69.56999969482422,67.77999877929689,68.69999694824219,14228700.0,-0.027999986921038,-2.0338990721883268,0.19075034894566592,69.40726695980747,73.71357864810184,0.08869621223705337,-4.368605686677483,-9.667768256666115,-12.843935632158193,21.640059523651033,2.220001220703111,4.683267800929315,3.1255010604858455,-6.312580284078095,12.563582405049786,-1.5935396117961318,7.844541732767816,-0.7257941210245349,4.521776282268785,-73.55069559598788,4.719040672281972,1,0.36499786376953125,-3.460000991821289,-12.72500228881836,-14.865001678466797,10.69000244140625,4,0.008524424210028636,1.0111092508567099,70.0,-1.324318305537685,72.27999877929688,3.6172611590954045,70.5999984741211,0.008524424210028636
5930,2024-01-29,70.13999938964844,70.19999694824219,68.19000244140625,68.44999694824219,8733600.0,0.030864174689360535,1.2209914011127971,-2.560625151721826,66.01167868542669,73.70851396115727,-1.4663188095174888,-6.084323256956864,-11.587753423329922,-14.900050305001514,21.79055671466747,2.1599960327148438,5.0213661836223125,4.783499526977536,-4.769141364423135,14.336140418378207,0.007179081277200794,9.559819972677872,3.3899993896484375,41.0434888756792,-33.32092225626789,4.7763204457003345,1,-1.7350006103515625,-5.559999465942383,-14.772500038146973,-16.96500015258789,11.230003356933594,0,-0.014399802466772305,-2.0338990721883268,68.04000091552734,1.0111092508567099,70.0,-1.324318305537685,72.27999877929688,-0.014399802466772305
5931,2024-01-30,68.83000183105469,70.76000213623047,68.33999633789061,70.0,9223600.0,-0.01867689720549226,-1.2511585984684335,-0.6923056087254866,63.74359130859373,73.74299030996883,0.40518974602112223,-4.325048644843463,-10.11376664819818,-13.534499759642976,22.489099679341045,2.420005798339858,4.893637225774292,3.047501945495611,-6.315584045231645,12.410587936222868,-1.6340410498680171,7.729044940859239,4.593197021484372,18.260922639266102,-52.03676239674623,4.6815429953636265,1,1.5999984741210938,-4.250001907348633,-13.02750301361084,-15.495002746582031,16.259994506835938,1,-0.01874184049411609,1.2209914011127971,70.13999938964844,-2.0338990721883268,68.04000091552734,1.0111092508567099,70.0,-0.01874184049411609
5932,2024-01-31,67.69999694824219,69.44999694824219,66.69000244140625,67.41000366210939,10017700.0,-0.01641733041917004,-2.1907529745892025,-0.2478578974138147,60.36910106926371,72.79782315243018,2.1255545848213444,-2.576575374127671,-8.748605074065125,-12.35287314296039,24.292795991290436,2.7599945068359375,4.94864830497324,1.4409971237182617,-7.2357184845193245,10.117712731955848,-2.8973606804005243,5.779354927837055,5.618537976074222,14.766009467592903,-51.050342661352026,4.338357804118791,1,2.410003662109375,-3.119997024536133,-11.589998245239258,-14.364997863769531,7.720001220703125,2,0.05849345483567281,-1.2511585984684335,68.83000183105469,1.2209914011127971,70.13999938964844,-2.0338990721883268,68.04000091552734,0.05849345483567281
5933,2024-02-01,66.87000274658203,68.25,65.51000213623047,68.19999694824219,11575400.0,-0.012259885362989054,2.832164026612176,-4.586293080768444,52.63435254242194,70.53246289187598,3.0681273934393687,-1.0016869175183132,-7.7179093160210925,-11.46214710182116,25.582882055729993,2.7399978637695312,5.02656548283538,0.10550270080565838,-7.33036069135747,7.5413660929687865,-3.6124289952759057,3.8234343968872224,6.183390878417967,25.904773530505953,-34.407374923457326,3.717931696081566,2,2.6499977111816406,-2.2900028228759766,-10.572504043579102,-13.500003814697266,5.489997863769531,3,0.1606101005329852,-2.1907529745892025,67.69999694824219,-1.2511585984684335,68.83000183105469,1.2209914011127971,70.13999938964844,0.1606101005329852
5934,2024-02-02,67.52999877929689,68.66999816894531,66.69999694824219,67.09999847412111,11433200.0,0.009869837081001087,-2.203245275060558,-0.32330990965151296,54.7557827508121,68.49517124126935,2.069205626197828,-0.9661608609920762,-8.191186861753451,-12.066217803280594,27.232816484859363,1.970001220703125,5.224514454908899,0.29249877929689205,-5.917075808424144,6.502073367017928,-2.812288514563633,3.3972860731574173,5.070791356376944,38.476126534598485,-18.59702274237126,3.1047872938605194,2,1.9900016784667827,-2.9499988555908345,-10.647498130798354,-13.749998092651381,4.239997863769517,4,0.17503331716996762,2.832164026612176,66.87000274658203,-2.1907529745892025,67.69999694824219,-1.2511585984684335,68.83000183105469,0.17503331716996762
5935,2024-02-05,67.01999664306639,68.05000305175781,65.76999664306639,67.68000030517578,8514300.0,-0.007552230792973957,2.257130712471819,-1.5348911481343812,53.787881123170855,65.3874045400975,2.3409742731786025,0.10859602159236204,-7.441738286739032,-11.491990247921038,28.024287829343464,2.2800064086914205,5.0408347886016,-0.5725032806396655,-5.7460260427612155,4.6010194814818846,-3.1592646617004334,2.0142581004211024,5.155346212640836,28.761800130208066,-25.96199690279075,2.586761381060774,2,2.50000381469728,-2.4399967193603374,-9.207496643066392,-13.134996414184556,0.6100006103515767,0,0.17472407192486283,-2.203245275060558,67.52999877929689,2.832164026612176,66.87000274658203,-2.1907529745892025,67.69999694824219,0.17472407192486283
5936,2024-02-06,67.08000183105469,67.48999786376953,65.84999847412111,67.22000122070311,8569000.0,0.0008953326021168273,3.8235795709540916,0.21211911037126904,54.36548600799807,61.52658198121709,1.932356198570659,0.29777129245596257,-7.2830979890173,-11.485970654235494,27.812062817109474,1.6399993896484233,4.446227597270237,-0.6609981536865206,-5.577761356687162,4.255765049314114,-3.1193797551868414,1.7973834478138002,4.69542058148393,39.84776045993304,-13.191942841510745,2.4583816015003177,2,2.4399986267089844,-2.500001907348633,-9.222501754760742,-13.150001525878906,-1.0,1,0.2130292266764935,2.257130712471819,67.01999664306639,-2.203245275060558,67.52999877929689,2.832164026612176,66.87000274658203,0.2130292266764935
5937,2024-02-07,69.37000274658203,69.73999786376953,66.01000213623047,67.66999816894531,15516000.0,0.03413835499430751,2.0573800478401574,-12.142942779292786,53.030312693574956,58.67838368234106,-0.9094786803665755,-1.6101037624149654,-9.34042147068017,-13.699792390350744,27.823864583193902,3.7299957275390625,3.9449691961138598,1.3340026855468778,-3.1966155022879406,5.864620873381689,-0.9313064083705314,3.599311779464287,2.0294944493780918,91.25306168092145,39.42402618730166,2.265309093917407,2,-1.2350006103515625,-4.790002822875977,-11.512502670288086,-15.44000244140625,-2.5,2,0.2266108255572059,3.8235795709540916,67.08000183105469,2.257130712471819,67.01999664306639,-2.203245275060558,67.52999877929689,0.2266108255572059
5938,2024-02-08,71.0199966430664,72.86000061035156,69.95999908447266,70.19999694824219,17086400.0,0.02378540912722782,-3.4615565193405833,0.4823514628202654,49.83257472191225,56.50341787813048,-2.681565608260442,-2.806194100784481,-10.72957671422148,-15.24168346092192,28.50753444540302,3.4899978637695312,3.2543500287905687,2.604496765136716,-1.55823210093061,6.767225631204042,0.5231323321030601,4.685861198170372,-5.5099945068359375,74.0479134317084,26.943838247931296,2.081364433033661,2,-1.8349952697753906,-6.439996719360352,-13.162496566772461,-17.089996337890625,-3.8199996948242188,3,0.061954403461781604,2.0573800478401574,69.37000274658203,3.8235795709540916,67.08000183105469,2.257130712471819,67.01999664306639,0.061954403461781604
5939,2024-02-09,68.83000183105469,69.45999908447266,66.93000030517578,68.23000335693361,21879400.0,-0.0308363125250235,1.7204390610066738,0.7317057285609109,46.656217762393204,54.35281110890453,-0.41093902078569045,-0.4037752411941824,-8.288497127430063,-12.95985348159018,28.29365847630964,4.089996337890625,2.1429119008277127,0.2665019989013615,-3.721998752358317,4.25500275016104,-1.7277483767284707,2.2607523745311937,-3.1729997253417963,43.159428430616245,-0.5590687017301477,1.9942503756298382,2,0.3549995422363281,-4.250001907348633,-11.26250171661377,-14.900001525878906,-3.7700042724609375,4,0.051285757451545066,-3.4615565193405833,71.0199966430664,2.0573800478401574,69.37000274658203,3.8235795709540916,67.08000183105469,0.051285757451545066
5940,2024-02-12,70.41999816894531,72.72000122070312,68.84999847412111,69.05999755859375,14266600.0,0.023100338451149893,-3.3483206748161765,2.2666734483679947,49.55533483232469,52.77633816709686,-2.187030270426959,-1.7080267120097687,-9.6205195807905,-14.436819261574954,28.033777984890275,3.8899993896484375,1.410883534571198,1.6194984436035185,-2.2076151923890563,5.446612079596093,-0.29405837439276183,3.5330552615997988,-4.618936093139652,65.1925578054341,24.861183739769608,1.9135568179962839,2,-1.2349967956542969,-4.394998550415039,-13.029997825622559,-16.48999786376953,-4.879997253417969,0,0.019170668975058813,1.7204390610066738,68.83000183105469,-3.4615565193405833,71.0199966430664,2.0573800478401574,69.37000274658203,0.019170668975058813
5941,2024-02-13,68.12999725341797,69.66999816894531,67.05999755859375,67.75,12862600.0,-0.03251918453666214,-1.9659061845704353,0.2794096197646109,40.04794995991365,50.51843248828019,-0.007562547711870593,0.8300939240934753,-7.081907932416094,-12.027594277807012,27.92893814131275,3.3600006103515625,0.9812351253490306,-0.8010025024414062,-4.322950592289814,2.7209455874070017,-2.5619765473656173,0.9599715424828048,-2.1877564069213946,30.948840721596092,-3.728892010482916,1.7609740449242046,2,1.0550041198730469,-1.3899974822998047,-10.739996910095215,-14.199996948242188,-1.540000915527358,1,-0.007338911201481335,-3.3483206748161765,70.41999816894531,1.7204390610066738,68.83000183105469,-3.4615565193405833,71.0199966430664,-0.007338911201481335
5942,2024-02-14,68.95999908447266,69.54000091552734,68.05999755859375,69.41000366210939,10569200.0,0.012182619470354483,3.169028916517123,-1.1842311321702144,47.31958337184084,49.927902580437845,-0.7152536610110047,0.29895082014627405,-7.554071403418561,-12.714771394945416,28.470068387326986,1.4800033569335938,0.5214449291208041,-0.15100059509276775,-3.2466807351112266,2.944679544925691,-1.6988406651019972,1.3968394749164617,-2.879403042698982,34.232692661500636,-1.2236119891389308,1.5478400700092267,2,0.3549995422363281,-1.0749988555908203,-10.234999656677246,-13.694999694824219,-2.4199981689453125,2,-0.041763301793117935,-1.9659061845704353,68.12999725341797,-3.3483206748161765,70.41999816894531,1.7204390610066738,68.83000183105469,-0.041763301793117935
5943,2024-02-15,67.44000244140625,68.68000030517578,66.55999755859375,68.5,12986600.0,-0.02204171495426621,1.9859232116568701,2.3555261685569673,48.41772419312848,49.223673851806325,0.9991742043460761,1.853324399327363,-5.661053055100496,-11.066683633379881,27.672478983590764,2.4000015258789062,0.13943450809959756,-1.6324974060058537,-4.7938147103904925,1.528819898378785,-3.21315605819818,-0.051838753813527205,-1.2238183082610163,14.285785059276396,-24.047354658274944,1.5806586521923203,2,1.8749961853027344,0.44499778747558594,-8.71500301361084,-12.175003051757812,-1.3199996948242188,3,-0.008451952464258117,3.169028916517123,68.95999908447266,-1.9659061845704353,68.12999725341797,-3.3483206748161765,70.41999816894531,-0.008451952464258117
5944,2024-02-16,66.29000091552734,68.16999816894531,65.95999908447266,67.30999755859375,11086300.0,-0.01705221655171285,-1.6309508131207398,0.9622632003224506,39.31149006292881,47.61518595622388,2.184508917115366,2.7679876278269546,-4.101470444744862,-9.799246973754286,26.4683938903463,2.2099990844726562,-0.13485739514028694,-2.5429988861083928,-5.788601072495396,0.7026033002786107,-4.1657999793018945,-0.920197792914891,6.569999694824219,4.88168234867902,-31.740933636135033,1.6228010931935049,2,3.0649986267089844,1.9299983978271484,-7.565001487731934,-11.025001525878906,1.970001220703125,4,0.013727500681051996,1.9859232116568701,67.44000244140625,3.169028916517123,68.95999908447266,-1.9659061845704353,68.12999725341797,0.013727500681051996
5945,2024-02-20,65.04000091552734,66.08000183105469,63.52999877929688,65.80999755859375,12304900.0,-0.018856539187454002,2.8931190122593877,0.7549011541367162,39.44288810370546,45.95711952241359,3.4912526090734275,3.814238820574303,-2.439265541326833,-8.423198495857704,24.65160755994433,2.7600021362304616,-0.1808863418899449,-3.539498901367182,-7.137950293800856,0.05895249106649203,-5.338724597584019,-1.740273205150345,7.681999664306645,24.592871112922417,-13.759493759515102,1.7992256962168376,2,3.154998779296875,3.3649978637695312,-5.5199995040893555,-8.979999542236328,7.269996643066406,1,0.0003074514573329079,-1.6309508131207398,66.29000091552734,1.9859232116568701,67.44000244140625,3.169028916517123,68.95999908447266,0.0003074514573329079
5946,2024-02-21,65.51999664306639,65.55000305175781,63.86000061035156,64.5,8805200.0,0.00738000800711025,2.129606736413792,-1.3246767401535608,43.699413858965386,44.92035298523475,3.091838774150304,3.0927135545097997,-2.5497186880197376,-8.78648733208091,22.76982974648476,1.69000244140625,-0.32111234027578917,-2.8055030822754077,-6.518775803325369,0.9077696387745533,-4.662139442800381,-0.9488667217504343,6.834323864746111,33.11143355129751,-7.884703244668927,1.8566363605249776,2,2.6750030517578267,2.885002136230483,-5.449995994567871,-8.909996032714837,5.360000610351577,2,0.00030531552939372375,2.8931190122593877,65.04000091552734,-1.6309508131207398,66.29000091552734,1.9859232116568701,67.44000244140625,0.00030531552939372375
5947,2024-02-22,69.87000274658203,70.4000015258789,68.23000335693361,68.86000061035156,16683200.0,0.06639203794855475,1.0966168974528,0.9902014316381699,57.204613696710545,45.739468426879014,-1.318430692824208,-1.5253039389403966,-6.494259836486286,-13.016459017418484,20.745333919814072,4.880004882812514,-0.29356823474586236,1.6650028228759766,-1.6421471888489663,4.972152834600919,0.011427817013512254,3.318577828738441,2.1313448920898423,92.28531925171993,47.34038027825143,1.6535750058624685,2,-1.7450027465820312,-1.4650039672851562,-9.747501373291023,-13.260002136230476,3.3299942016601562,3,-0.04694441505302327,2.129606736413792,65.51999664306639,2.8931190122593877,65.04000091552734,-1.6309508131207398,66.29000091552734,-0.04694441505302327
5948,2024-02-23,67.58000183105469,70.37999725341797,67.52999877929689,69.84999847412111,8541900.0,-0.03277516567207184,-1.4050592162657383,-2.247516675101802,50.111365386536754,46.123373718450516,0.4830935682414008,0.6051260861257504,-3.8686247921645034,-10.620597060588885,19.087731906441064,2.8499984741210795,-0.3294136116270181,-0.5039981842041072,-3.710165710617602,2.7021693422093875,-2.1070819474108617,1.0990855790026473,4.082491853242189,58.951985918386576,12.64397054496068,1.6030837632067505,2,0.5449981689453125,0.9499969482421875,-7.182500839233413,-10.840000152587898,6.0099945068359375,4,-0.015389181523363549,1.0966168974528,69.87000274658203,2.129606736413792,65.51999664306639,2.8931190122593877,65.04000091552734,-0.015389181523363549
5949,2024-02-26,68.62000274658203,68.93000030517578,67.94999694824219,68.33000183105469,6307000.0,0.015389181523363549,1.153862921819325,-0.1277538962064704,53.48130200389507,46.55959229306945,-0.6591444412747478,-0.4102271733731726,-4.546894246738688,-11.554959531820131,18.265098860161842,1.3499984741210938,-0.4800002828808658,0.507002639770505,-2.707969452644761,3.721974732185771,-1.1004834064371352,2.114488685978145,2.7171911415148458,74.09027557983929,24.506809828283195,1.6074860462076348,2,-1.6550025939941406,-0.09000396728515625,-5.8275041580200195,-9.460004806518555,4.409996032714844,0,-0.03643252550182274,-1.4050592162657383,67.58000183105469,1.0966168974528,69.87000274658203,2.129606736413792,65.51999664306639,-0.03643252550182274
5950,2024-02-27,69.12999725341797,71.16000366210938,69.11000061035156,69.52999877929689,10797500.0,0.007432155150435937,-8.318305560853808,-1.3793112520060473,54.374726271281645,48.15145632766589,-1.5325310755909385,-1.0537968960859558,-4.776874884615225,-11.922864246416268,17.441314013419294,2.5400009155273438,-0.6850621510086512,1.0674972534179688,-2.0434602324312863,4.178454739267224,-0.48798148950666587,2.6229759963426034,-5.599998474121087,72.19170465685507,20.493686680149494,1.55547874292463,2,-1.7849960327148438,-0.5999984741210938,-5.162497520446777,-8.824996948242188,1.75,1,-0.01258491467890932,1.153862921819325,68.62000274658203,-1.4050592162657383,67.58000183105469,1.0966168974528,69.87000274658203,-0.01258491467890932
5951,2024-02-28,67.54000091552734,68.37999725341797,67.23000335693361,68.22000122070311,7690300.0,-0.023000092594564814,1.3000053406168892,1.6999942779758335,45.97447557517561,48.001999905814195,-0.03914327352606506,0.4580869440051174,-2.986622229651232,-10.210556705331385,16.22028992217679,1.8999938964843608,-0.7052547791724066,-0.4579990386962862,-3.5554176375541857,2.6394195601616133,-2.006708338125236,1.0907102607326635,-3.8574020385742145,7.88797797764729,-37.203532667218255,1.5487092994289493,2,-0.19499969482421875,0.9899978637695312,-2.154998779296875,-6.090000152587891,5.1100006103515625,2,0.0706247642642508,-8.318305560853808,69.12999725341797,1.153862921819325,68.62000274658203,-1.4050592162657383,67.58000183105469,0.0706247642642508
5952,2024-02-29,71.66000366210938,71.79000091552734,68.68000030517578,68.77999877929689,14234400.0,0.06100092820156955,-1.0194797152354955,-4.235299397502564,51.26985573474885,48.31890341043868,-4.174909622382174,-3.531070460811648,-6.864036367568872,-14.179695758723298,15.910972173228883,4.25,-0.8239440484083502,3.46400337219238,-0.033631681290373194,6.961638425675133,1.7151858454510034,5.2128208989337566,-7.827856689453121,97.14918151276251,53.41870630679698,1.7488175267413784,2,-4.000003814697266,-3.1300048828125,-5.917501449584961,-10.210002899169922,0.2599945068359375,3,-0.010884822339240818,1.3000053406168892,67.54000091552734,-8.318305560853808,69.12999725341797,1.153862921819325,68.62000274658203,-0.010884822339240818
5953,2024-03-01,77.61000061035156,78.08999633789062,73.45999908447266,73.98999786376953,20445200.0,0.08303093279617402,1.021835421424633,1.2569432670707474,65.1588421441977,51.19083141946855,-9.533088296095485,-9.101855517356029,-12.501494535340441,-19.965531501322786,16.450460572566094,6.42999267578125,-0.3690199161059269,8.877000427246088,3.4634375973579665,14.290563257134203,6.170219012302027,11.583781842190149,-13.459539479980464,95.58014698185593,49.63856563684911,2.7067814149440586,3,-6.8000030517578125,-6.8000030517578125,-11.355001449584961,-15.81500244140625,-4.2700042724609375,4,-0.056822621149692054,-1.0194797152354955,71.66000366210938,1.3000053406168892,67.54000091552734,-8.318305560853808,69.12999725341797,-0.056822621149692054
5954,2024-03-04,79.3499984741211,80.08999633789062,77.1500015258789,78.73999786376953,17817800.0,0.02241976356249964,1.8133970942542164,0.1685083280468554,65.33837591616313,54.068107843074955,-10.309900215552688,-10.446523739168242,-13.900356499292343,-21.525432127906015,17.002386606166333,2.9399948120117188,-0.09038185974847579,10.025998306274417,2.8662501832123866,17.18574642933644,6.446124244743402,13.605872367805432,-14.363165231298822,94.2457366433612,48.643287265327245,3.579874061531013,3,-7.375,-7.540000915527344,-12.857499122619629,-17.40999984741211,-7.9199981689453125,0,-0.072589820377993,1.021835421424633,77.61000061035156,-1.0194797152354955,71.66000366210938,1.3000053406168892,67.54000091552734,-0.072589820377993
5955,2024-03-05,78.7300033569336,79.58999633789062,77.54000091552734,78.30000305175781,11051900.0,-0.007813423177187584,-1.1025544717928253,0.7049178277509568,69.3148889483275,56.91427174189298,-8.430294269976855,-9.385460631959731,-12.871052038159476,-20.739570988682743,17.95991562283065,2.0499954223632812,0.301077037016924,8.820502853393549,0.6152065083682885,17.025799198418817,4.717854680880919,12.92315102590618,-12.534917066505855,89.42462112560327,40.23490969191883,4.102648172512633,3,-5.070003509521484,-6.920005798339844,-12.237504005432129,-16.79000473022461,-7.200004577636719,1,-0.07239939457127853,1.8133970942542164,79.3499984741211,1.021835421424633,77.61000061035156,-1.0194797152354955,71.66000366210938,-0.07239939457127853
5956,2024-03-06,81.37000274658203,82.51000213623047,79.77999877929688,81.63999938964844,16829500.0,0.03353231648777699,1.7164183636674195,-0.6278987242951687,71.21369254019585,58.47083605783579,-9.594492517641797,-11.489046886327671,-15.1499907249665,-23.19810602984078,19.113540715738203,3.779998779296875,1.109851029438616,10.746002197265625,1.1991144581794373,20.29288993635182,5.972558327722524,15.519446066808726,-14.063323652357255,91.75705539612716,38.995123620035216,4.7734438695430965,3,-6.5,-8.35000228881836,-14.877503395080566,-19.430004119873047,-11.209999084472642,2,-0.12891735454199305,-1.1025544717928253,78.7300033569336,1.8133970942542164,79.3499984741211,1.021835421424633,77.61000061035156,-0.12891735454199305
5957,2024-03-07,85.08999633789062,85.76000213623047,80.9800033569336,81.18000030517578,30723300.0,0.045717014449343285,-1.2181020641897333,-14.481646839413377,78.06041998810348,61.57628656912098,-12.212792630365911,-14.725961192986063,-18.458252673352433,-26.704858504851096,19.796579096525917,4.779998779296875,2.1992259913678254,13.679996109008783,2.1792759953706593,25.180716222646907,7.929636052189721,19.430356165827845,-16.262984939465284,94.55279973898794,35.39860619029341,5.75036005681906,3,-8.594993591308594,-10.444995880126953,-17.584996223449707,-23.14999771118164,-17.209999084472656,3,-0.14619808846403937,1.7164183636674195,81.37000274658203,-1.1025544717928253,78.7300033569336,1.8133970942542164,79.3499984741211,-0.14619808846403937
5958,2024-03-08,75.41999816894531,81.4000015258789,75.37999725341797,80.94999694824219,40949300.0,-0.1136443599144834,-1.146168847594361,-1.414323373483632,61.42106855483309,62.45848285255854,-1.4681278021538162,-4.963927572074397,-8.509414248692252,-16.84375062384342,19.142981054965862,9.709999084472656,3.0229639614740336,3.7899978637695284,-7.846841595818972,15.42683732335803,-2.028421866024715,9.608417593563772,-4.56102788198335,0.3853650935519151,-62.922665919389175,5.8184197297942495,3,1.0750045776367188,-0.7749977111816406,-8.074997901916504,-13.479999542236328,-7.139999389648423,4,-0.046406789776894275,-1.2181020641897333,85.08999633789062,1.7164183636674195,81.37000274658203,-1.1025544717928253,78.7300033569336,-0.046406789776894275
5959,2024-03-11,72.36000061035156,74.05000305175781,70.91000366210938,74.05000305175781,20587300.0,-0.04057276097699147,2.715970240889884,0.30560629556253344,58.76017702104658,62.94575515808798,2.4341571983111976,-1.7137780292050593,-5.203930859353761,-13.625102755458592,19.2576892744453,4.5099945068359375,3.1838310623850816,0.5535003662109403,-11.011383134333244,12.118383866755124,-5.228941384061159,6.335942116483039,13.400001525878906,9.76429021706015,-56.02681286337945,5.782441750272094,3,4.135002136230469,2.2849998474121094,-5.310000419616699,-10.420001983642578,-5.8799972534179545,0,0.013543334981659383,-1.146168847594361,75.41999816894531,-1.2181020641897333,85.08999633789062,1.7164183636674195,81.37000274658203,0.013543334981659383
5960,2024-03-12,71.7699966430664,73.26000213623047,71.2699966430664,73.08000183105469,16875600.0,-0.008153730822395122,1.3832318368503045,0.7751498790133265,57.460017149297244,64.22192644410148,3.842060790657186,-1.0724341314307537,-4.371525119289188,-12.870444743715495,18.61368435980738,1.9900054931640625,3.7278457481347687,-0.10400352478026775,-11.650557706826106,11.442550657265564,-5.877280615803187,5.669273566242651,13.693005523681634,5.791199120025031,-61.48436693465972,5.7732770910229165,3,5.450004577636719,2.8750038146972656,-4.719996452331543,-9.829998016357422,-6.529998779296875,1,-0.004737304636943551,2.715970240889884,72.36000061035156,-1.146168847594361,75.41999816894531,-1.2181020641897333,85.08999633789062,-0.004737304636943551
5961,2024-03-13,67.62999725341797,70.70999908447266,67.30999755859375,70.66000366210938,27385900.0,-0.057684263387079215,1.172526843061023,2.3129728313095135,47.31285183920127,63.782259344596206,8.935870969863345,3.19183281359264,-0.0003178390098099726,-8.561049499613844,18.253106319432725,4.459999084472656,4.046273315820898,-4.219002914428714,-15.801797249942041,7.3637914210846205,-10.010400082185384,1.572394253327957,17.541944943237297,1.734415259777718,-59.80083151461614,5.791397167756667,3,8.90500259399414,7.015003204345703,-0.5799970626831055,-5.689998626708984,-5.4999961853027415,2,0.05766674085857382,1.3832318368503045,71.7699966430664,2.715970240889884,72.36000061035156,-1.146168847594361,75.41999816894531,0.05766674085857382
5962,2024-03-14,66.08000183105469,67.47000122070311,65.22000122070311,67.30000305175781,21934700.0,-0.022918756251833927,1.8846198990571361,0.4026398152834327,48.16804954972751,61.894393500766185,10.740591894998403,4.758999652426468,1.8366306520542537,-6.836497212969832,17.750725563286718,2.409996032714858,4.293643914045887,-5.624998474121099,-17.42852727101271,6.17853032277052,-11.526762872566906,0.2767659243247067,18.377462580078117,5.31520762750834,-54.210914116483394,5.901764398445809,3,9.40999984741211,8.564998626708984,0.9699983596801758,-4.140003204345703,-3.2000007629394602,3,0.061743367403135796,1.172526843061023,67.62999725341797,1.3832318368503045,71.7699966430664,2.715970240889884,72.36000061035156,0.061743367403135796
5963,2024-03-15,66.87000274658203,68.23000335693361,65.15000152587889,65.72000122070311,18469300.0,0.011955219334695677,-1.6899568556245854,-0.9426232583735764,47.849593011177284,59.9511954002122,9.238428722539695,4.136169855302569,1.3941344993771168,-7.426095431647241,17.76585623353553,3.080001831054716,4.963579083661116,-4.806497573852539,-16.65604908134611,7.043053933641026,-10.731273327599325,1.1182781798942472,16.433213873125,19.32585309903394,-36.77347167471801,5.924775753746784,3,8.584999084472656,7.774997711181641,-0.5125017166137695,-4.930004119873047,-3.0100021362304688,4,0.015103850237056626,1.8846198990571361,66.08000183105469,1.172526843061023,67.62999725341797,1.3832318368503045,71.7699966430664,0.015103850237056626
5964,2024-03-18,67.19999694824219,68.22000122070311,66.45999908447266,67.83000183105469,11330500.0,0.004934861494035436,1.496450446940705,-0.5478296059920454,47.617870084748304,57.540415526481176,7.826779649749142,4.087409405041086,1.380412696530783,-7.544548279406982,17.98328567914848,1.7600021362304545,5.219078905164736,-4.522003173828125,-16.291184059109426,7.247177711453176,-10.406593616468768,1.3625872688125185,14.650962463958592,25.277376918402304,-27.597234775736936,5.88459044264065,3,8.2550048828125,7.445003509521484,-0.31749629974365234,-5.259998321533203,-2.3499984741210795,0,0.016071456549120455,-1.6899568556245854,66.87000274658203,1.8846198990571361,66.08000183105469,1.172526843061023,67.62999725341797,0.016071456549120455
5965,2024-03-19,65.05999755859375,66.05000305175781,63.459999084472656,65.0,19428300.0,-0.031845230458815044,1.5392089398177928,-0.09523348188335594,46.98002327468457,54.84778560809103,8.743209402191496,6.56560572472236,3.7586982520054164,-5.210808497695979,19.11713264154059,3.7399978637695312,4.446988743913991,-6.6630023956298885,-18.42979629461776,5.103791503357982,-12.546399345123831,-0.7796054461359461,15.454885222701279,22.068944470635778,-34.988554540971144,5.883396949493936,3,9.550003051757812,9.550003051757812,1.8225030899047852,-3.1199989318847656,2.420005798339858,1,0.021826096704983478,1.496450446940705,67.19999694824219,-1.6899568556245854,66.87000274658203,1.8846198990571361,66.08000183105469,0.021826096704983478
5966,2024-03-20,65.54000091552734,66.05000305175781,64.55000305175781,65.04000091552734,14717300.0,0.007377856977343056,-1.0270328786613467,8.333672431332655,41.82254571166374,50.82135513293107,6.461023141028377,6.416136535658325,3.3923947182793768,-5.46133706823403,20.3122541026893,1.5,3.463794963924599,-6.183999252319339,-17.948576240860405,5.580577736221727,-12.066287746589865,-0.301710758048813,13.269393496085442,43.605869350334316,-8.034119848731152,5.882288494270533,3,6.8899993896484375,9.069999694824219,2.064999580383301,-3.6000022888183594,4.0800018310546875,2,-0.004577403838374683,1.5392089398177928,65.05999755859375,1.496450446940705,67.19999694824219,-1.6899568556245854,66.87000274658203,-0.004577403838374683
5967,2024-03-21,66.58999633789061,68.55999755859375,66.44999694824219,68.0,17415900.0,0.016020680617880645,-1.4970385351583662,-2.8200073242187784,33.05656032270579,47.66974310713914,2.8059009489451796,5.383844427069889,2.491276651545647,-6.258732611101692,20.10946562547364,3.0199966430664062,2.352509513643426,-4.970003509521504,-16.933173371557203,6.993166352514194,-10.951588440539354,1.011581421496345,10.68445854100817,61.37251352721946,14.659017431286962,5.981584931017848,3,2.1650047302246236,8.020004272460952,1.372504234313979,-4.649997711181626,2.160003662109389,3,-0.06697695622544408,-1.0270328786613467,65.54000091552734,1.5392089398177928,65.05999755859375,1.496450446940705,67.19999694824219,-0.06697695622544408
5968,2024-03-22,66.54000091552734,67.26000213623047,65.76000213623047,66.30000305175781,10232200.0,-0.0007507947907007262,-1.272727798167789,-0.17021080882193626,29.22476568605468,44.38803073658448,1.6358267945493168,5.641155666484963,2.693927553285718,-5.963922846158141,20.132657845355066,1.5,0.8111738050208288,-4.967998886108404,-17.01277265928546,7.076774887068652,-10.99038577269694,1.054388000480131,9.353008383928824,60.39221083464105,18.877799363982035,6.02238688658853,3,1.8199996948242188,8.069999694824219,2.0599985122680664,-4.600002288818359,-0.6299972534179545,4,-0.05500450551629077,-1.4970385351583662,66.58999633789061,-1.0270328786613467,65.54000091552734,1.5392089398177928,65.05999755859375,-0.05500450551629077
5969,2024-03-25,66.12000274658203,67.06999969482422,64.44000244140625,65.55999755859375,9915500.0,-0.0063119651813425826,1.1382099448884588,2.3333757192357822,29.415587391636578,41.271982985733295,1.2042347611168793,6.1811687056842,3.186187605294009,-5.292201382023826,20.25836012357452,2.6299972534179688,-1.5165917314077717,-5.262997055053717,-17.48455882706429,6.958564716956857,-11.373777941059004,0.8477838309515704,8.529705531375782,52.15695015610344,16.01288015719758,6.110780886005289,3,0.964996337890625,8.489997863769531,2.479996681213379,-4.180004119873047,-2.3000030517578125,0,-0.03418030917046955,-1.272727798167789,66.54000091552734,-1.4970385351583662,66.58999633789061,-1.0270328786613467,65.54000091552734,-0.03418030917046955
5970,2024-03-26,68.26000213623047,68.94000244140625,66.83999633789061,66.94000244140625,13401300.0,0.032365385673839286,-1.763144289794226,2.3571204751978856,28.24425528639246,39.15325003542121,-1.660652785542709,4.187336512480329,1.1509322457908695,-7.171705118076886,19.725484306660483,2.8199996948242188,-2.692547438643288,-3.0794979095458928,-15.340951992280026,9.18195617318824,-9.21022495091296,3.0512291318211737,5.270735222378832,84.88888210720486,53.47528792977269,6.1307270413670665,3,-2.0600013732910156,6.349998474121094,0.5274972915649414,-6.320003509521484,-1.5900039672851562,1,-0.04995610248156479,1.1382099448884588,66.12000274658203,-1.272727798167789,66.54000091552734,-1.4970385351583662,66.58999633789061,-0.04995610248156479
5971,2024-03-27,72.30999755859375,72.7699966430664,70.34999847412111,71.55000305175781,22855100.0,0.05933189709371045,1.8809627611262318,0.575753547380285,29.02165337073724,37.025872682200074,-5.561866304874059,0.5407442815768917,-2.739940065342239,-10.942673981791948,20.075100056005795,4.5099945068359375,-3.504584082775011,0.7319976806640653,-11.403192517503783,12.867187878831913,-5.335597418419866,6.7995927797479965,-8.849998474121094,94.47779826328116,68.1158500208374,6.067595099083925,3,-4.194999694824219,2.3000030517578125,-4.009998321533203,-10.369998931884766,-3.7999954223632812,2,-0.06679566262944947,-1.763144289794226,68.26000213623047,1.1382099448884588,66.12000274658203,-1.272727798167789,66.54000091552734,-0.06679566262944947
5972,2024-03-28,70.87999725341797,72.58000183105469,70.52999877929688,72.0,12474000.0,-0.019775969484953082,-1.2527509840663003,-1.4736984761178147,39.78396637569413,36.12969194492417,-3.7765250677759923,2.01249386769409,-1.1589946640915798,-9.25829035789711,19.65667993694221,2.0500030517578125,-4.294703148174534,-0.6590023040771484,-12.79809581038272,11.480091202228422,-6.728549057229941,5.410544449075644,-7.23379821777344,77.31091590349772,45.69419091030002,6.069546753152787,3,-2.7649993896484375,3.7300033569335938,-2.579998016357422,-8.939998626708984,-1.05999755859375,3,-0.017776446891371478,1.8809627611262318,72.30999755859375,-1.763144289794226,68.26000213623047,1.1382099448884588,66.12000274658203,-0.017776446891371478
5973,2024-04-01,73.19999694824219,73.9000015258789,71.44999694824219,71.48999786376953,10137800.0,0.03273137393797443,-1.737433882166406,-1.5267811527169433,51.955300516014645,36.611628659509314,-5.704027327152119,-0.6902201274134683,-3.3898565287385907,-11.347112670500763,18.180711589596456,3.0200042724609375,-4.2134515687369,1.881497573852542,-9.949576674821103,13.712571822526186,-4.03403955048428,7.797034698189364,-9.371321960449222,92.60037372745961,55.81447675187214,5.915537124336821,4,-4.519996643066406,1.410003662109375,-4.93499755859375,-11.154996871948242,-4.519996643066406,0,-0.06079231057056822,-1.2527509840663003,70.87999725341797,1.8809627611262318,72.30999755859375,-1.763144289794226,68.26000213623047,-0.06079231057056822
5974,2024-04-02,73.58999633789062,73.70999908447266,71.51000213623047,72.0,12361400.0,0.005327860736445089,1.404365843693457,0.9298229176426497,54.27631991722385,37.422328286458125,-5.690723369720601,-1.616762302504597,-3.776871354364914,-11.499403851268355,16.330502177753264,2.1999969482421875,-4.029390924719678,2.559497070312503,-8.715756217583277,13.83475035820829,-3.078129573635394,8.1971237142604,-9.358468288574215,95.60899489825141,52.63451239993592,5.637626643947892,4,-4.419994354248047,1.0200042724609375,-5.2624969482421875,-10.994997024536133,-5.4799957275390625,1,-0.10436191137336559,-1.737433882166406,73.19999694824219,-1.2527509840663003,70.87999725341797,1.8809627611262318,72.30999755859375,-0.10436191137336559
5975,2024-04-03,73.02999877929688,75.52999877929688,72.45999908447266,73.16000366210938,11338900.0,-0.007609696785722098,-3.834628924319064,-0.08176426556112167,65.25426395416153,40.025852535624544,-4.337414803376177,-1.5870593089917406,-3.189064094242653,-10.701583130741597,14.510476471567529,3.0699996948242188,-3.8737871438449787,2.2844997406005803,-8.446321406382665,13.015320887583826,-3.0809108328910497,7.64991031409221,-8.411731790917969,51.737454580802954,3.3998835945974193,5.365410573491625,4,-3.0449981689453125,1.5800018310546875,-5.282499313354492,-9.819999694824219,-5.349998474121094,2,-0.1261125460553011,1.404365843693457,73.58999633789062,-1.737433882166406,73.19999694824219,-1.2527509840663003,70.87999725341797,-0.1261125460553011
5976,2024-04-04,70.87999725341797,76.29000091552734,70.41999816894531,75.0199966430664,13364200.0,-0.02943997756834693,-1.3201603078296322,31.84495305164319,63.11475580699698,43.365652033879115,-1.508958999495249,-0.27746313368322717,-1.0514592090784305,-8.330233053058045,11.98101416192008,5.870002746582031,-3.761539751742589,0.6589984893798828,-8.84004281171029,10.158039790470063,-4.090522161165211,5.408519139924977,-5.60702635758399,7.836437295374406,-44.045308214905575,4.749520650545089,4,-0.5149955749511719,3.7300033569335938,-2.9424972534179688,-7.364997863769531,-2.409996032714858,3,-0.05939615191322034,-3.834628924319064,73.02999877929688,1.404365843693457,73.58999633789062,-1.737433882166406,73.19999694824219,-0.05939615191322034
5977,2024-04-05,72.6500015258789,72.72000122070312,71.05000305175781,71.41999816894531,9563800.0,0.02497184454074719,1.4379486436968518,-0.2971023039300602,64.98963620261603,47.339526535719266,-2.602648165584654,-3.1908208330724506,-2.8677078271259973,-9.880879213903377,8.908551690315015,1.8400039672851562,-3.37796014326274,3.0510025024414062,-3.5292914249048266,9.63129642978764,-0.23914446123170308,6.341149466114516,-6.495668228469455,37.9898179473949,-17.266053281186274,3.290146963673116,4,-2.2849998474121094,1.9599990844726562,-4.712501525878906,-8.785001754760742,-3.630004882812514,4,-0.056985537545704124,-1.3201603078296322,70.87999725341797,-3.834628924319064,73.02999877929688,1.404365843693457,73.58999633789062,-0.056985537545704124
5978,2024-04-08,71.91999816894531,73.61000061035156,71.36000061035156,73.13999938964844,8656700.0,-0.01004822218308632,1.0833298012122239,-0.9918682041198618,61.99187748304322,50.95911432365334,-1.1501914497764005,-2.8843554907149382,-2.1198825560417305,-8.967545695312005,7.424684076416771,2.25,-2.7688884244951737,2.4959991455078097,-3.6008815028276615,8.592879793843274,-0.5524411786599188,5.544439469675538,-4.954811462086425,25.553650735059975,-32.110683489310446,3.048440324167732,4,-0.3549995422363281,2.69000244140625,-3.8249988555908203,-7.339998245239258,-3.9000015258789205,0,-0.029199089649419085,1.4379486436968518,72.6500015258789,-1.3201603078296322,70.87999725341797,-3.834628924319064,73.02999877929688,-0.029199089649419085
5979,2024-04-09,73.33999633789062,74.08000183105469,71.80000305175781,73.2699966430664,9757900.0,0.019744135221049897,1.9419136358490474,-0.0573767416264352,71.83544965965484,55.80258036512693,-1.6073610528721645,-4.4556119681563615,-3.4420045629470764,-10.17541374374197,6.994510917310539,2.279998779296875,-1.8378523099233348,3.866997528076169,-2.3439213777044188,10.077916433856757,0.761538075185868,6.97245698096647,-5.628824494338261,49.744408904162114,-11.909341957087861,3.1054594528902952,4,-0.01999664306640625,1.2700042724609375,-2.529998779296875,-6.479997634887695,-3.189994812011733,1,-0.06353962728939067,1.0833298012122239,71.91999816894531,1.4379486436968518,72.6500015258789,-1.3201603078296322,70.87999725341797,-0.06353962728939067
5980,2024-04-10,71.43000030517578,74.05999755859375,70.33999633789061,72.19999694824219,13930500.0,-0.026043034198081294,-1.522030812361137,-11.0,64.44336432987748,59.73832602725363,0.8935541749156215,-2.711408968123564,-1.5220082796488725,-8.119402898137011,6.386689120621472,3.720001220703139,-0.7669241631106019,1.974001312255865,-4.212257922851393,8.160260547363116,-1.1191283052977639,5.067130929809494,-3.0325221358654204,18.319380314125848,-43.732902316004726,3.0931296175536267,4,1.8849983215332031,3.1800003051757812,0.4624977111816406,-3.5700016021728516,1.6500015258789062,2,-0.046479065947640064,1.9419136358490474,73.33999633789062,1.0833298012122239,71.91999816894531,1.4379486436968518,72.6500015258789,-0.046479065947640064
5981,2024-04-11,71.52999877929688,74.04000091552734,68.55999755859375,72.2300033569336,24859600.0,0.0013999506327013744,1.537038770395828,0.9091008174386921,62.70577597351379,62.2851937603447,0.750165190123468,-2.639580900482258,-1.568406730742879,-8.073558092975546,6.444862733158807,5.480003356933594,0.4042278154013985,1.8789997100830078,-4.31077552526996,8.068774945435976,-1.2158879075934692,4.973887327759485,4.760002136230469,53.80432829590971,-7.989674066371592,3.094887617676483,4,0.8950004577636719,3.0800018310546875,1.2049999237060547,-3.6700000762939453,0.3899993896484375,3,-0.05382355011636608,-1.522030812361137,71.43000030517578,1.9419136358490474,73.33999633789062,1.0833298012122239,71.91999816894531,-0.05382355011636608
5982,2024-04-12,70.16000366210939,72.31999969482422,69.90000152587889,69.98000335693361,14249100.0,-0.01915273508412263,-13.235117244472066,-0.2571416115355691,58.71870191429573,63.03668280459816,2.243183478202184,-0.9994945640458042,-0.12319692886899247,-6.524128005008748,6.85663942456578,2.4199981689453267,1.4872954418619884,0.30500450134279333,-5.653854478246046,6.263863480931626,-2.6744249884516194,3.284433991137206,5.975397186279281,28.985595382561574,-31.623117939947928,2.9794294897944176,4,2.2649955749511577,4.449996948242173,3.7849979400634624,-1.0900020599365376,4.309997558593736,4,-0.02408783285624283,1.537038770395828,71.52999877929688,-1.522030812361137,71.43000030517578,1.9419136358490474,73.33999633789062,-0.02408783285624283
5983,2024-04-15,67.87999725341797,71.77999877929688,67.69999694824219,71.16000366210938,12431800.0,-0.03249723902056689,-1.2417549250371513,-18.222226931717035,53.890351208561114,62.99379739252452,4.122737124290097,1.4335569553483083,2.233838342286333,-4.090812900811194,7.225849247240474,4.0800018310546875,2.2331400486064013,-2.0255016326904354,-7.894284813386861,3.84328154800599,-4.959893223038648,0.9088899576577774,8.103895529174807,2.8213192384961254,-56.42518458775691,2.9343915903482145,4,4.115001678466797,4.5500030517578125,7.690004348754883,2.815004348754883,5.420005798339844,0,0.01679433464607305,-13.235117244472066,70.16000366210939,1.537038770395828,71.52999877929688,-1.522030812361137,71.43000030517578,0.01679433464607305
5984,2024-04-16,68.27999877929689,68.98999786376953,67.13999938964844,67.33000183105469,8642600.0,0.005892774632644482,-1.7819487626630566,-0.2896326500231483,50.047884687971276,61.30419969628116,3.2299664732904745,1.1790663642571673,1.8958249998001548,-4.346397028464452,7.6672666598800285,1.8499984741210938,2.6020323956259688,-1.679500198364238,-7.462717583146244,4.103717186417768,-4.571108890755241,1.212108494026765,7.372538169921867,16.47398397826745,-37.896032067408086,2.8916086923910016,4,3.4350013732910014,1.5950012207031108,7.290002822875962,2.4150028228759624,5.400001525878892,1,-0.0038078813836963654,-1.2417549250371513,67.87999725341797,-13.235117244472066,70.16000366210939,1.537038770395828,71.52999877929688,-0.0038078813836963654
5985,2024-04-17,66.48000335693361,69.38999938964844,66.34999847412111,68.44999694824219,9761000.0,-0.026361972093488895,-1.7264541159324318,-2.0736841259897707,34.35320702854497,58.10847205423094,4.473580844131561,3.257935720142143,3.754611972170821,-2.38384077448508,7.81837896940793,3.0400009155273295,2.4126111086538913,-3.550495910644514,-9.111025430377723,2.010033609088694,-6.330760670511111,-0.7702311507779172,8.661781338710924,1.690570111037918,-45.63952311627843,2.7802647598666033,4,3.7349967956542827,3.394996643066392,9.089998245239244,4.214998245239244,8.539993286132798,2,0.05520454247333495,-1.7819487626630566,68.27999877929689,-1.2417549250371513,67.87999725341797,-13.235117244472066,70.16000366210939,0.05520454247333495
5986,2024-04-18,65.23999786376953,66.37999725341797,64.37000274658203,65.5,11870200.0,-0.01865230792041994,-1.0100021743857361,0.13198120916614803,34.70716203110676,54.74375270184102,5.39696692521882,4.716110802490277,5.038277755060392,-0.9999277285652681,8.155077895173786,2.1100006103515767,2.066146559458332,-4.775501251220703,-10.388407407622708,0.8374049051813017,-7.5819543294217056,-1.9690481730197007,9.198443934153133,10.943339008197524,-31.247941493929787,2.8064530782010046,4,3.985004425048828,4.635002136230469,10.692502975463867,5.45500373840332,11.44000244140625,3,0.12017173856529251,-1.7264541159324318,66.48000335693361,-1.7819487626630566,68.27999877929689,-1.2417549250371513,67.87999725341797,0.12017173856529251
5987,2024-04-19,62.13000106811523,65.72000122070311,61.93999862670898,64.75,14880200.0,-0.04767009346242501,-1.519998524985583,10.076836174770413,21.216858700872407,50.2131950593776,7.66368920579783,7.878793822522688,8.082871717719549,2.228890548763083,9.152452041127423,3.7800025939941335,1.4114115073405173,-7.662498283386235,-14.136735991064974,-1.1882605757074884,-10.899617137225611,-4.425379429546858,11.301596824673375,1.930919090039646,-32.4842391121207,3.237118853839372,4,5.879999160766609,6.984998703002937,13.459999084472663,8.565000534057624,16.20000076293946,4,0.15757278178857548,-1.0100021743857361,65.23999786376953,-1.7264541159324318,66.48000335693361,-1.7819487626630566,68.27999877929689,0.15757278178857548
5988,2024-04-22,62.88000106811523,63.36000061035156,61.72000122070313,62.77999877929688,9851200.0,0.012071462853795012,2.094334462146363,-0.03816882808666094,22.66463709455215,44.749771441032856,6.142457198216185,7.210207936634369,7.221643112466346,1.6053552284778263,10.187133488558727,1.6399993896484304,0.91997633460862,-6.729498291015638,-13.772732259665254,0.3137356776339786,-10.251115275340446,-3.2078813066908296,9.172604912743815,15.12386081275435,-11.073541569082627,3.521616984324807,4,5.00999832153321,6.125000000000007,12.187500000000007,7.815000534057624,12.899997711181648,0,0.1843193377180916,-1.519998524985583,62.13000106811523,-1.0100021743857361,65.23999786376953,-1.7264541159324318,66.48000335693361,0.1843193377180916
5989,2024-04-23,63.86000061035156,64.66999816894531,62.95000076293945,63.599998474121094,9155100.0,0.015585234185583774,-1.2051283305293634,2.5999618539008083,27.086463793169898,40.599004714732004,4.108338933419475,6.379282597542343,6.210110232347148,0.7639123926103508,10.828814206075473,1.7899971008300852,0.20532028316628725,-5.636498641967776,-12.981510644707427,1.7085133607718674,-9.309004643337602,-1.9639926405979509,6.746040704085658,27.900911349796313,4.730329000100273,3.672506001369823,4,4.020000457763672,5.145000457763672,11.190000534057617,6.835000991821289,12.989997863769531,1,0.14782340042565,2.094334462146363,62.88000106811523,-1.519998524985583,62.13000106811523,-1.0100021743857361,65.23999786376953,0.14782340042565
5990,2024-04-24,64.84999847412111,65.66000366210939,63.58000183105469,64.76999664306639,9111600.0,0.015502628473339941,1.4470434064552948,0.30769682208995935,34.00530698298107,37.41006371578393,2.3320512787612984,5.397447040007009,5.148174566760915,-0.08866818419475919,11.719982803132778,2.0800018310547017,-0.42574608458492946,-4.476000595092756,-12.095067320462462,3.1430661302769423,-8.285533957777602,-0.6664672324079106,4.5119972271933335,67.16738021758553,40.319794921281215,3.8095333626848498,4,2.170001983642564,4.155002593994126,10.200002670288072,5.845003128051744,3.959999084472642,2,0.13616040152380804,-1.2051283305293634,63.86000061035156,2.094334462146363,62.88000106811523,-1.519998524985583,62.13000106811523,0.13616040152380804
5991,2024-04-25,67.48000335693361,68.02999877929689,65.48000335693361,65.54000091552734,12342200.0,0.04055520346483932,-1.4757266451364746,24.249475491122595,36.884834071306074,34.98407839989619,-1.0424898763862274,2.516036366603231,2.5491344358459997,-2.5586595145412048,11.594920672293341,3.1800003051757812,-1.38683877835075,-1.6044960021972514,-9.13094557927647,5.921953574881968,-5.367720790736854,2.158728786342351,0.8121131170952509,91.28374587698171,63.12556516591166,3.7632247885396084,4,-0.730003356933608,1.5249977111816264,7.1299972534179545,3.2149982452392436,0.7299957275390483,3,0.1117367058541805,1.4470434064552948,64.84999847412111,-1.2051283305293634,63.86000061035156,2.094334462146363,62.88000106811523,0.1117367058541805
5992,2024-04-26,69.62000274658203,69.73999786376953,67.80000305175781,68.52999877929689,11543800.0,0.03171308955527108,1.9172981500071704,0.5618570080226407,44.55493382076699,33.9468098012524,-3.651095513814113,0.29176008153012845,0.43884767053731366,-4.477793119853004,11.440681044204135,2.2599945068359233,-2.0688685134141025,0.5985031127929688,-6.8856405080717735,8.082646733657711,-3.1435686976394095,4.340574923225347,-7.900001525878899,98.50380090506347,67.12386912925058,3.7420718104323725,4,-3.890003204345703,-0.6150016784667969,3.8999977111816406,2.519998550415039,-3.2400054931640625,4,0.1014076024140973,-1.4757266451364746,67.48000335693361,1.4470434064552948,64.84999847412111,-1.2051283305293634,63.86000061035156,0.1014076024140973
5993,2024-04-29,68.75,70.08999633789061,68.18000030517578,69.55999755859375,9051800.0,-0.012496448035902219,1.042781839545678,-0.7431143215113243,38.84298394266496,32.70182082955169,-2.9555079145739853,0.8551295903778993,1.3780676753307262,-3.3771272772893326,11.045463053230154,1.9099960327148295,-2.7736833689035194,-0.048999786376953125,-7.2700607356383955,7.172061162884489,-3.6595302610076743,3.561530688253768,-6.869598846435537,81.2325326560195,50.020264184896135,3.610530474630722,4,-2.845001220703125,0.2550010681152344,2.9325008392333984,4.105001449584961,1.0500030517578125,0,0.13934548117897738,1.9172981500071704,69.62000274658203,-1.4757266451364746,67.48000335693361,1.4470434064552948,64.84999847412111,0.13934548117897738
5994,2024-04-30,65.91000366210939,68.51999664306639,65.76000213623047,67.56999969482422,12782900.0,-0.0413090376420453,-1.8163222408631974,2.049383995177437,37.16279850449678,33.01399766021301,-0.5442872059826982,3.2572607954789135,4.29278103423448,-0.2997236204232081,10.655957351978017,2.9899978637695312,-3.417245693809946,-2.5049964904785043,-9.465429207379742,4.455436226422734,-5.985212848929123,0.9752198679721147,-3.7012187011718822,35.7911489573155,2.8262373092725355,3.4802163584506176,4,-0.005004882812514211,3.094997406005845,5.574996948242173,8.089998245239244,2.1899948120117188,1,0.1497495762219414,1.042781839545678,68.75,1.9172981500071704,69.62000274658203,-1.4757266451364746,67.48000335693361,0.1497495762219414
5995,2024-05-01,63.81999969482422,66.83999633789061,63.34000015258789,64.48999786376953,11171200.0,-0.03170996588013664,-3.294481083282219,0.4036143193966364,33.58876696151398,32.889731541369365,1.2613603744034663,4.871669835801185,6.475053898320937,2.0222557381827073,10.090766416401463,3.49999618530272,-3.870223597390819,-4.134500503540039,-11.027682869303433,2.758681862223348,-7.581091686421729,-0.6879093206583491,-1.295966278808585,7.111108348201258,-22.2586556450279,3.4465911828816944,5,2.0849990844726562,5.185001373291016,7.027500152587891,10.180002212524414,4.1699981689453125,2,0.20416795427145074,-1.8163222408631974,65.91000366210939,1.042781839545678,68.75,1.9172981500071704,69.62000274658203,0.20416795427145074
5996,2024-05-02,66.66999816894531,67.08999633789061,64.84999847412111,65.12000274658203,12956900.0,0.04465682368770407,-1.1435345567111186,-2.313432325946845,43.011605414087754,35.31137006505996,-1.5248107885890079,1.7814320640731012,3.736869872652747,-0.6049418374870754,10.033158149641869,3.269996643066392,-4.210230178923041,-1.0740020751953097,-7.8471072899216665,5.69910313953104,-4.460554682558481,2.3125505321678617,-3.843326236054679,49.33333182629169,19.092306091977342,3.386552607363176,5,-0.7649993896484375,2.335002899169922,3.7350025177001953,7.665002822875977,2.8000030517577983,3,0.03209838680699484,-3.294481083282219,63.81999969482422,-1.8163222408631974,65.91000366210939,1.042781839545678,68.75,0.03209838680699484
5997,2024-05-03,68.51000213623047,69.37999725341797,67.58000183105469,69.01999664306639,9011500.0,0.027598680333281056,1.926831991464973,-0.32902968581567393,51.2841514843414,38.49131610836987,-2.6425285724835987,-0.4054191094737263,1.8921315788412159,-2.220200825889208,9.72754836445208,2.7099990844726562,-4.020455277021455,0.9730018615722713,-5.410644403216665,7.356648126361208,-2.2188212708221897,4.164824993966732,-5.3927972271398374,76.59266526549476,41.11176902750853,3.191823132394467,5,-1.9900035858154297,0.4949989318847656,2.852497100830078,6.009998321533203,1.8899993896484375,4,-0.004378967193159111,-1.1435345567111186,66.66999816894531,-3.294481083282219,63.81999969482422,-1.8163222408631974,65.91000366210939,-0.004378967193159111
5998,2024-05-06,69.81999969482422,69.97000122070311,68.48999786376953,69.33000183105469,7018800.0,0.019121259929153922,2.746839599409063,-0.960790473625973,53.02673106866691,41.37356802786954,-3.2012009447623484,-1.9824512179260978,0.666349237079686,-3.321101591881515,9.145059800293653,1.4800033569335795,-3.7019477831266983,2.3879993438720675,-3.7567096234619584,8.532708311206093,-0.6843551397949454,5.46035382753908,-6.423883128581586,97.73753391081226,57.379950563698586,3.072354483667012,5,-3.105001449584961,-0.8149986267089844,1.5424995422363281,4.700000762939453,3.5400009155273438,0,-0.04926958545462812,1.926831991464973,68.51000213623047,-1.1435345567111186,66.66999816894531,-3.294481083282219,63.81999969482422,-0.04926958545462812
5999,2024-05-07,68.68000030517578,69.97000122070311,68.63999938964844,69.68000030517578,6454800.0,-0.01632769112906407,-1.4629621780471345,-2.040825223822499,54.4390564553497,43.643984635910506,-1.459013505915891,-1.2748283832838894,1.845525818932316,-1.9729988663219729,8.424420686949555,1.3300018310546733,-2.7949828991867207,1.4809997558593722,-4.042446699611986,7.00444621133073,-1.2807234718762999,4.242722983595044,-5.016128548067229,80.54297575107252,33.83630517568139,2.7617232277356787,5,-1.9650020599365234,0.3250007629394531,2.9650001525878906,5.840000152587891,4.19000244140625,1,0.016307553022792076,2.746839599409063,69.81999969482422,1.926831991464973,68.51000213623047,-1.1435345567111186,66.66999816894531,0.016307553022792076
6000,2024-05-08,68.11000061035156,68.72000122070311,67.54000091552734,67.86000061035156,6611000.0,-0.008299354867377096,-1.65168789754313,-0.25,55.951892729006815,45.76254670898837,-0.422368225072006,-1.018528167790322,2.43244584586904,-1.2432007507502476,8.222327051525756,1.180000305175767,-1.9133570630303893,1.0770000457763729,-4.099721754219445,6.253721845772198,-1.511360854221536,3.6653609457742817,-4.1890838700117285,63.67188256699193,11.927450039477854,2.5883608999979115,5,-1.3950023651123047,0.8950004577636719,3.780000686645508,6.5,5.159996032714844,2,-0.00014685268155667508,-1.4629621780471345,68.68000030517578,2.746839599409063,69.81999969482422,1.926831991464973,68.51000213623047,-0.00014685268155667508
6001,2024-05-09,67.68000030517578,68.91999816894531,67.51999664306639,67.86000061035156,13647800.0,-0.006313321117639603,-4.599920655507314,-0.720001220703125,62.94913245470116,47.80634655720327,0.043566576174740135,-0.939940131350653,2.9259768791252725,-0.6874918490749735,8.497231839244206,1.4000015258789205,-1.1513952767936217,0.8394996643066435,-3.9010781848303964,5.580077513443676,-1.5307892602618693,3.2097885888751563,-3.5123203809339145,6.530749516546994,-49.38673595352547,2.370288924568517,5,-0.9650020599365234,1.3250007629394531,4.617500305175781,6.930000305175781,4.1399993896484375,3,0.004580342157150419,-1.65168789754313,68.11000061035156,-1.4629621780471345,68.68000030517578,2.746839599409063,69.81999969482422,0.004580342157150419
6002,2024-05-10,68.47000122070311,69.40000152587889,67.86000061035156,68.16999816894531,8484100.0,0.011672590306813557,-2.347834740351254,-1.6666807951510252,63.018162183406396,50.4924774728412,-1.0356240407518555,-1.9637247055727869,2.0771761138546623,-1.350704265253384,8.730250700387442,1.7200012207031108,-0.5900517115392461,1.7140007019042827,-2.8337688740705005,6.261770277879073,-0.559884086083116,3.9878854898916813,-4.065428639915297,38.77562459712201,-21.380708248229887,2.273884787987394,5,-1.815000534057603,-0.5699996948242045,4.017499923706069,6.139999389648452,4.669998168945327,4,0.014604936208145292,-4.599920655507314,67.68000030517578,-1.65168789754313,68.11000061035156,-1.4629621780471345,68.68000030517578,0.014604936208145292
6003,2024-05-13,69.01999664306639,70.52999877929688,68.84999847412111,69.0,5261400.0,0.00803264805838766,-9.500011920941168,0.06665479884029962,62.26234745291004,53.281316244887115,-1.7246591176213713,-2.5549276768099958,1.2817439789262295,-1.7715015562194623,8.946741713071441,2.059997558593764,-0.23452462855438228,2.206996154785145,-2.4278335056881275,6.841825815258424,-0.11041867545149842,4.524410985021788,-4.388007111994469,49.83385167555049,-13.8076195392796,2.3174148302366384,5,-2.0849971771240092,-1.1199951171874858,3.4675045013427876,5.5900039672851705,4.220001220703139,0,0.01999427629573991,-2.347834740351254,68.47000122070311,-4.599920655507314,67.68000030517578,-1.65168789754313,68.11000061035156,0.01999427629573991
6004,2024-05-14,68.01999664306639,69.0,66.97000122070311,68.44999694824219,9267400.0,-0.01448855474698807,1.653582060526295,-21.503624570790507,57.52968577047445,55.94141833477162,-0.4401694906413951,-1.660541969057789,1.9635328918163708,-0.6458486802398085,9.09103953672377,2.0499954223632812,-0.23776072296988104,1.2199962615966626,-3.3989394574417986,5.838931980635124,-1.089471597922568,3.5294641211158932,-3.0341265571009757,29.49427366399769,-32.3090322237849,2.309467859519231,5,-0.32999801635740766,-0.11999511718748579,5.067502975463881,6.5900039672851705,3.8700027465820455,1,0.07850638386983078,-9.500011920941168,69.01999664306639,-2.347834740351254,68.47000122070311,-4.599920655507314,67.68000030517578,0.07850638386983078
6005,2024-05-15,70.15000152587889,70.18000030517578,68.18000030517578,68.94999694824219,10009000.0,0.031314392648233325,2.174597792323389,-2.790706339489948,56.49634494510914,57.43972272710733,-1.7632621876177836,-3.6907279412892393,-0.446505704886377,-2.602688821538635,8.89208988042462,2.160003662109389,0.014728629928114856,3.1665012359619027,-1.6846702846791288,8.017672756602934,0.7409154756413869,5.5920869962824185,-4.831483718313592,89.3259125276455,29.960709200216016,2.425585760320514,5,-1.400001525878892,-2.2600021362304545,3.8149986267089986,4.4599990844726705,-2.3800048828125,2,0.038774072153080485,1.653582060526295,68.01999664306639,-9.500011920941168,69.01999664306639,-2.347834740351254,68.47000122070311,0.038774072153080485
6006,2024-05-16,73.08000183105469,74.55000305175781,70.7699966430664,70.79000091552734,18116300.0,0.04176764421159551,-2.2446275200639163,1.90832681658372,58.10683795977014,58.197799002154966,-4.121838078510109,-6.327682966385041,-3.713374644991461,-5.3839995321259835,8.608781265005701,4.4000015258789205,0.6372345010596945,5.70450134277344,0.22074338133120364,11.188259304215684,2.962622362052315,8.446380323494566,-7.448795165185487,80.6068487387346,25.11043314553671,2.7418789807211215,5,-2.3199996948242188,-4.944999694824219,0.8824977874755859,1.529998779296875,-4.819999694824219,3,0.0025998194752505643,2.174597792323389,70.15000152587889,1.653582060526295,68.01999664306639,-9.500011920941168,69.01999664306639,0.0025998194752505643
6007,2024-05-17,71.91999816894531,74.0199966430664,71.88999938964844,73.66999816894531,7874800.0,-0.015873065586274326,-1.3535912999494184,-0.7641918342189868,57.32777959625945,58.67569328299858,-2.7125072600415194,-4.634230840480399,-3.03058932310293,-4.0805421140021565,7.74600923951097,2.1299972534179688,1.5881756166395888,4.054997825622564,-1.2002772063784874,9.310272857623616,1.4273603096220455,6.682635341623083,-5.5752877922050175,65.30337404355807,12.522809730882543,2.6276375160005245,5,-1.1599960327148438,-3.7849960327148438,1.5975017547607422,2.69000244140625,-3.6500015258789205,4,-0.0013904126344134182,-2.2446275200639163,73.08000183105469,2.174597792323389,70.15000152587889,1.653582060526295,68.01999664306639,-0.0013904126344134182
6008,2024-05-20,74.47000122070312,74.77999877929688,71.68000030517578,72.3499984741211,10466000.0,0.0354561056268059,1.2627743730108565,-1.2114301409040178,70.05621580806823,60.41093321107842,-5.066319164057873,-6.610335352311068,-5.726278027221753,-6.485177353749208,6.857158192103863,3.0999984741210938,2.1918788060095693,6.025500869750971,0.5339856338543001,11.517016105647642,3.2797432518026426,8.7712584876993,-7.468867429961435,96.03075985276534,39.4033026997633,2.7457576179483354,5,-3.595001220703125,-6.220001220703125,-0.9525012969970703,0.1399993896484375,-5.739997863769517,0,-0.017859565049730852,-1.3535912999494184,71.91999816894531,-2.2446275200639163,73.08000183105469,2.174597792323389,70.15000152587889,-0.017859565049730852
6009,2024-05-21,73.30000305175781,73.94000244140625,72.41999816894531,72.91999816894531,7617000.0,-0.015710999728304587,-1.2028969482529854,0.1792473540070464,73.21253835712506,62.32878272531378,-3.5448320546579026,-4.950678284848607,-4.619916754282343,-5.17689538752478,6.375255702573329,2.0500030517578125,2.4139541483992986,4.383502578735346,-1.0715211673692693,9.838526324839954,1.6559907056830383,7.1110144517876535,-5.5209827621606,77.57581712568275,14.078257833170454,2.7275118730523045,5,-2.4250030517578125,-5.0500030517578125,-1.087503433227539,1.30999755859375,-3.4000015258789205,1,-0.0008186246315148304,1.2627743730108565,74.47000122070312,-1.3535912999494184,71.91999816894531,-2.2446275200639163,73.08000183105469,-0.0008186246315148304
6010,2024-05-22,73.68000030517578,74.16000366210938,72.76000213623047,73.87000274658203,7692700.0,0.0051841369385707825,2.6363474228642767,-0.5,69.52646336637703,63.05959727105554,-3.4102601227730815,-4.885729568002802,-5.041426856016912,-5.415633994318171,6.22254823589798,1.4000015258789062,2.509588784331285,4.321999740600589,-1.1763855699815622,9.820385051182747,1.5728070853095062,7.071192395891671,-5.200882166608608,72.56863121885696,6.9786882202745915,2.749192655291078,5,-2.8050003051757812,-5.430000305175781,-2.885000228881836,0.9300003051757812,-2.6800003051757812,2,-0.02429425771055005,-1.2028969482529854,73.30000305175781,1.2627743730108565,74.47000122070312,-1.3535912999494184,71.91999816894531,-0.02429425771055005
6011,2024-05-23,75.0199966430664,76.25,73.18000030517578,75.86000061035156,15618300.0,0.018186703750549427,2.7901166541865052,4.421016704143913,68.65328265140963,63.68572176750034,-4.0226039692405635,-5.936239584944104,-6.274756099034192,-6.5893381434442375,7.004097305990556,3.0699996948242188,2.7030790033995373,5.284996414184576,-0.6849616391886144,11.25495446755776,2.300017387497988,8.269975440871164,-5.910790440426268,73.0852639152987,8.519974711981831,2.9849790266865925,5,-3.4099960327148438,-6.034996032714844,-4.974996566772461,-0.40999603271484375,-3.4199981689453125,3,-0.0966409000855385,2.6363474228642767,73.68000030517578,-1.2028969482529854,73.30000305175781,1.2627743730108565,74.47000122070312,-0.0966409000855385
6012,2024-05-24,76.68000030517578,77.97000122070312,75.26000213623047,75.9000015258789,9348100.0,0.022127482489867623,-1.6310701905128737,-0.9285655897766596,69.26966133209206,64.46431219852056,-4.912107896498327,-7.420668215129979,-7.7566354041268255,-8.037538795901412,8.037219961273465,2.9500045776367188,2.9736449664815723,6.592000198364261,-0.13609516624931928,13.320095562977848,3.2279525160574707,9.95604788067105,-6.713898846852459,79.49124439166808,18.33211008254689,3.364047682306792,5,-4.209999084472656,-6.834999084472656,-7.129999160766602,-2.0699996948242188,-4.480003356933594,4,-0.1098069657724946,2.7901166541865052,75.0199966430664,2.6363474228642767,73.68000030517578,-1.2028969482529854,73.30000305175781,-0.1098069657724946
6013,2024-05-28,78.33000183105469,78.44000244140625,76.08999633789062,77.0,12410800.0,0.021518016683778507,2.0322599698762565,1.7051332211745374,76.35171707163003,66.55564900976007,-5.702257212984435,-8.765576480381611,-9.231134859905808,-9.44147869050039,9.065706061138226,2.350006103515625,3.1970370417716225,7.7630016326904325,0.1324391818712911,15.393564083509574,3.9477204072808547,11.57828285810001,-7.24335440599819,98.17274863317338,37.83525915855401,3.8152812254095716,5,-5.020000457763672,-8.25,-9.767501831054688,-4.480001449584961,-6.25,1,-0.12843106029393592,-1.6310701905128737,76.68000030517578,2.7901166541865052,75.0199966430664,2.6363474228642767,73.68000030517578,-0.12843106029393592
6014,2024-05-29,75.77999877929688,77.38999938964844,75.69999694824219,76.91000366210938,9204400.0,-0.03255461498976808,-1.6201414681460102,-0.8496265617291741,68.90092394974604,67.93393556583085,-2.1632248688077453,-5.73211343281929,-6.542280850836761,-6.678661071283244,10.010637103110879,2.6300048828125,3.3425518045851845,4.719498825073245,-2.919568947147269,12.358566597293759,0.8999649389629951,8.539032711183495,-3.516814551624421,53.1689521268951,-6.468057389875234,3.8195338861102566,5,-1.1749992370605469,-5.084997177124023,-7.332498550415039,-2.039997100830078,-0.8699951171875,2,-0.09303240348282149,2.0322599698762565,78.33000183105469,-1.6310701905128737,76.68000030517578,2.7901166541865052,75.0199966430664,-0.09303240348282149
6015,2024-05-30,76.8499984741211,77.44000244140625,75.08000183105469,75.38999938964844,14365400.0,0.014119816733443091,-1.2692376819780729,-1.292029005077239,71.90634183611353,69.46721377431345,-2.439413759934368,-6.088022869998838,-7.389144160984344,-7.557002867873138,10.282385190587451,2.3600006103515625,3.5408532470591894,5.137998580932617,-2.113750373003768,12.389747534869002,1.5121241039644246,8.76387305790081,-3.598523332251233,69.77179997070083,3.2760444811765836,3.625874476968193,5,-1.7899971008300781,-5.959997177124023,-8.40749740600586,-3.109996795654297,-3.0100021362304688,3,-0.09043587620346649,-1.6201414681460102,75.77999877929688,2.0322599698762565,78.33000183105469,-1.6310701905128737,76.68000030517578,-0.09043587620346649
6016,2024-05-31,68.80999755859375,76.47000122070312,67.05999755859375,76.29000091552734,37095900.0,-0.10461940240941947,1.4005099235601228,-5.123293183183968,50.60325805918873,68.72004471463892,5.510698422473311,2.2351173408096656,0.7696939046634839,0.5629470894966744,10.11820281531692,9.790000915527344,3.783515940199294,-3.0090023040771428,-10.006192793276824,3.9881881851225387,-6.5075975486769835,0.489592940522698,9.6300048828125,15.377849289353716,-52.36784216768788,3.4985952445998434,5,3.94000244140625,2.0800037384033203,-0.7974967956542969,4.930004119873047,6.069999694824219,4,0.03182680597454457,-1.2692376819780729,76.8499984741211,-1.6201414681460102,75.77999877929688,2.0322599698762565,78.33000183105469,0.03182680597454457
6017,2024-06-03,68.20999908447266,71.16000366210938,67.09999847412111,70.19999694824219,12623300.0,-0.00871964097383049,1.0767229991433958,0.2660423757597517,48.565360886706664,66.33217194559876,6.178863418218782,2.9634242533733754,1.4501579892360041,1.2504362675036162,10.6467971518621,4.060005187988267,3.909856812264607,-3.5940006256103487,-10.622276233498823,3.4342749822781258,-7.108138429554586,-0.07986282166611147,10.002403259277344,10.105457227138643,-57.43130802277493,3.5141378039442364,6,4.540000915527344,2.680002212524414,-0.33249855041503906,5.530002593994141,3.970001220703125,0,0.04969944927649372,1.4005099235601228,68.80999755859375,-1.2692376819780729,76.8499984741211,-1.6201414681460102,75.77999877929688,0.04969944927649372
6018,2024-06-04,66.37999725341797,67.76999664306639,66.09999847412111,67.69000244140625,14604900.0,-0.026828937921379747,1.272116257947326,0.6582947709837329,47.1782541873701,63.43947370451487,7.532767157369435,4.76689710120462,3.342631424638327,3.1588143545447167,11.47066573800058,2.1100006103515483,3.722334431911264,-5.252002334594721,-12.643690288628761,2.1396856194393195,-8.947846311611741,-1.5561583575777007,11.60935699462891,2.469124174071114,-66.99309959039923,3.6958439770170206,6,5.890003204345703,4.510004043579102,0.9875030517578125,7.360004425048828,7.209999084472656,1,0.08767701017831153,1.0767229991433958,68.20999908447266,1.4005099235601228,68.80999755859375,-1.2692376819780729,76.8499984741211,0.08767701017831153
6019,2024-06-05,69.80000305175781,69.90000152587889,67.01999664306639,67.44999694824219,12610900.0,0.051521632115821614,1.2588246557801075,-1.7938906846044087,49.423396514411536,61.205799609852036,3.982922218033309,1.5126559722347395,0.03966589380925711,-0.20109221156772605,12.10427139825449,3.5200042724609233,3.713504123451216,-1.8879966735839844,-9.202080889122769,5.4260875419548,-5.545038781353384,1.769045434185415,7.7137769653320305,32.627894913536835,-32.90391155005791,3.6570421077693935,6,2.4699974060058594,1.0899982452392578,-2.345003128051758,3.9399986267089844,3.7999954223632812,2,0.032664737530258,1.272116257947326,66.37999725341797,1.0767229991433958,68.20999908447266,1.4005099235601228,68.80999755859375,0.032664737530258
6020,2024-06-06,68.09999847412111,69.90000152587889,67.86000061035156,69.48000335693361,8626300.0,-0.0243553653769345,-1.1935486517305105,-0.5872345951561587,41.449175347324584,58.18312102050924,5.3732153098310675,3.3854463910148525,1.7703805225364277,1.5527700911257654,12.442331784610804,2.0400009155273295,3.11911322676076,-3.58750114440916,-10.902616755133138,3.7276144663148187,-7.245058949771149,0.07005666095282947,8.957230281249991,19.286397977659224,-42.50693862169615,3.6575578053619884,6,4.170001983642564,2.7900028228759624,-0.6449985504150533,5.640003204345689,7.499999999999986,3,0.1000000784225592,1.2588246557801075,69.80000305175781,1.272116257947326,66.37999725341797,1.0767229991433958,68.20999908447266,0.1000000784225592
6021,2024-06-07,67.98999786376953,68.95999908447266,67.51999664306639,68.01000213623047,8800000.0,-0.0016152806580954637,-1.9999841055391603,0.014495798319327732,42.99964693344438,55.264230531770615,4.896008793590283,3.7100797374653496,1.77988270912509,1.7190903548823115,12.90080532401306,1.4400024414062642,2.5127903010866532,-3.7130016326904354,-10.99359612037992,3.5675928549990488,-7.353298876535177,-0.0727043888456933,8.628941680351573,37.351728297334816,-23.006295566971474,3.6402972438447434,6,4.280002593994141,3.6550025939941406,-0.5349979400634766,5.750003814697266,-0.05999755859375,4,0.08604204527028592,-1.1935486517305105,68.09999847412111,1.2588246557801075,69.80000305175781,1.272116257947326,66.37999725341797,0.08604204527028592
6022,2024-06-10,69.47000122070311,69.86000061035156,67.02999877929689,67.06999969482422,9191500.0,0.021767957103029145,-1.2822564519056687,-119.9744469870321,40.740745973518635,51.3074559653138,2.554327301495576,2.4336074450314555,0.26060687396140736,0.3071392473677719,13.443162541374132,2.8300018310546733,2.0316755819648336,-2.282998275756853,-9.483400602174243,4.9174040506605365,-5.883199438965548,1.3172028874518418,6.728180680617996,88.6842115830177,31.48202232611584,3.600201163208696,6,2.299999237060561,2.799999237060561,-2.015001296997056,4.270000457763686,-1.2600021362304545,0,0.07787528339790217,-1.9999841055391603,67.98999786376953,-1.1935486517305105,68.09999847412111,1.2588246557801075,69.80000305175781,0.07787528339790217
6023,2024-06-11,70.4000015258789,70.7699966430664,68.61000061035156,69.01999664306639,6407400.0,0.013387077714612783,1.0377367996775493,0.575001668929002,44.58146554415424,48.605293920248045,0.4259550487599313,1.6994249962430246,-0.7734609051829011,-0.5942163716016751,14.049404787481146,2.1599960327148438,1.4649529651430555,-1.4219982147216825,-8.538082266971145,5.69408583752778,-4.980040240846421,2.1360438114030558,5.394253038354194,90.1334635416667,34.04158576391174,3.5580420261247316,6,1.3699989318847656,1.8699989318847656,-2.6375017166137695,3.3400001525878906,-3.8899993896484375,1,0.025284073021540454,-1.2822564519056687,69.47000122070311,-1.9999841055391603,67.98999786376953,-1.1935486517305105,68.09999847412111,0.025284073021540454
6024,2024-06-12,73.36000061035156,73.4000015258789,71.41000366210938,71.69999694824219,10296500.0,0.042045440629494335,1.2873466452693518,1.202896948252973,49.45467027073411,46.110663746317,-3.2558034108993184,-0.8853968315077765,-3.8178504310770336,-3.55389347376925,14.771672542318031,3.0,0.7728984121828688,1.271000671386716,-5.642267047654343,8.184268390427775,-2.1856331881338065,4.727634530907238,2.0464837102770588,99.37204241318722,43.490408086262704,3.4566338595205286,6,-2.075000762939453,-1.0900001525878906,-5.500000953674316,0.3800010681152344,-4.349998474121094,2,0.0031351652893336635,1.0377367996775493,70.4000015258789,-1.2822564519056687,69.47000122070311,-1.9999841055391603,67.98999786376953,0.0031351652893336635
6025,2024-06-13,72.87000274658203,75.69999694824219,71.6500015258789,74.58999633789062,17515600.0,-0.006679360137578749,1.055837946799426,-1.036138431841162,46.22675968683353,45.62438614938864,-3.7880981945547916,-0.1909660109042477,-3.401623617696714,-3.0509315187885164,16.13816725834327,4.049995422363281,-0.29934189748955475,0.6450027465820369,-6.2144642473563465,7.50446974052042,-2.784730750387155,4.074736243551229,-6.770004272460923,67.35876817371434,13.089274487291192,3.42973349696919,6,-1.9700050354003906,-0.6000022888183594,-5.010003089904785,0.8699989318847656,-4.480003356933594,3,0.010017780980162039,1.2873466452693518,73.36000061035156,1.0377367996775493,70.4000015258789,-1.2822564519056687,69.47000122070311,0.010017780980162039
6026,2024-06-14,73.2699966430664,73.4800033569336,71.6500015258789,72.19000244140625,6029800.0,0.005489143425387644,1.4399900309751843,-0.6279059451834832,43.73851948899048,45.08807043853129,-3.898922952241705,-0.6071237022805036,-3.8029500202429176,-3.4433276338169776,16.33291771732549,1.8300018310546875,-1.1234958474453123,1.0354969024658232,-5.829479814570647,7.900473619502293,-2.396991456052419,4.467985260984065,-6.977998199462874,71.97230889990614,20.030120632923207,3.432488358518238,6,-2.3699989318847656,-0.9999961853027344,-5.40999698638916,0.4700050354003906,-8.919998168945298,4,0.03180021752157636,1.055837946799426,72.87000274658203,1.2873466452693518,73.36000061035156,1.0377367996775493,70.4000015258789,0.03180021752157636
6027,2024-06-17,71.81999969482422,73.44000244140625,70.7699966430664,73.41999816894531,9859200.0,-0.01978977773543278,2.2560906963653533,-1.481488022492706,37.957823542843855,44.063578144695036,-2.104283410942358,0.8801217936095185,-2.428223400755101,-2.020912246184537,16.42164809731426,2.6700057983398438,-2.2308117067798605,-0.4095001220703125,-7.275586870269521,6.456586626128896,-3.842543496169924,3.023543252029299,-5.339841281127917,45.27504573334768,-0.7854436420720887,3.433043374099606,6,-0.4600028991699219,0.4500007629394531,-3.9600000381469727,1.9200019836425781,-7.829998016357422,0,-0.05416317747393107,1.4399900309751843,73.2699966430664,1.055837946799426,72.87000274658203,1.2873466452693518,73.36000061035156,-0.05416317747393107
6028,2024-06-18,73.13999938964844,74.12999725341797,72.01000213623047,72.55000305175781,8747400.0,0.01837927736609757,-1.53891909178126,-0.3687480628471974,44.88372271826424,43.55916994512312,-2.642412980399996,-0.5740595061320448,-3.7861730330527905,-3.324692701643059,16.38138225557927,2.30999755859375,-2.193891347971501,0.9769996643066463,-5.823165458278652,7.7771647868919445,-2.4230828969860028,4.377082225599295,-6.475444205261212,48.07307504816732,2.7914766674439377,3.400082561292646,6,-1.7750015258789062,-0.8699989318847656,-5.8624982833862305,0.6000022888183594,-7.419998168945327,1,-0.06740498149188567,2.2560906963653533,71.81999969482422,1.4399900309751843,73.2699966430664,1.055837946799426,72.87000274658203,-0.06740498149188567
6029,2024-06-20,73.23999786376953,75.30000305175781,72.88999938964844,73.12999725341797,14490000.0,0.0013672200568166648,-7.169554647493922,0.18644286970465007,42.730567168471644,43.70154681413946,-2.4620424125123037,-0.7154662397148854,-3.969519688073433,-3.376430192350796,16.447997310292905,2.410003662109375,-2.0172726790017066,1.0799983978271541,-5.71810715009515,7.878103945749459,-2.3190543761340052,4.4790511717883135,-6.394733844105204,50.10144153764015,7.590617388319615,3.3990527739611536,6,-1.875,-0.9699974060058594,-5.822497367858887,0.5000038146972656,-8.759994506835923,3,-0.09188962211682783,-1.53891909178126,73.13999938964844,2.2560906963653533,71.81999969482422,1.4399900309751843,73.2699966430664,-0.09188962211682783
6030,2024-06-21,71.88999938964844,73.01000213623047,70.93000030517578,72.94999694824219,14771000.0,-0.018432530222518118,2.5254031267376154,-9.636287973366626,58.48953124224548,45.42264507067291,-0.5787578523147232,0.5202262799957964,-2.6587006526026897,-2.019061943002484,16.192185020787747,2.30999755859375,-1.6479190980533502,-0.18050003051757812,-6.941377079965747,6.580377018930591,-3.5609385552416626,3.1999384942065063,-4.867640711412548,24.724087463389903,-20.34234566536828,3.3804385247240814,6,-0.5250015258789062,0.3800010681152344,-4.094999313354492,1.8500022888183594,-9.09000015258789,4,-0.04006116675294702,-7.169554647493922,73.23999786376953,-1.53891909178126,73.13999938964844,2.2560906963653533,71.81999969482422,-0.04006116675294702
6031,2024-06-24,67.76999664306639,71.55999755859375,67.52999877929689,71.2699966430664,13810100.0,-0.05730981752067299,-1.0251271886609512,3.3018943974204085,48.984297398398006,46.338595228992844,3.918866555232597,4.289134266881561,1.3702163253821311,2.105344709083923,15.020251037931006,4.360000610351548,-1.6915622792329543,-3.9380027770996264,-10.809555011719624,2.933549457520371,-7.373778894409625,-0.5022266597896277,-0.5740851994303711,3.088773897076513,-44.4832519333024,3.4357761173099997,6,3.845001220703139,4.50000381469728,0.5500030517578267,5.970005035400405,-0.7899932861327841,0,0.009148631803060248,2.5254031267376154,71.88999938964844,-7.169554647493922,73.23999786376953,-1.53891909178126,73.13999938964844,0.009148631803060248
6032,2024-06-25,68.26000213623047,68.63999938964844,66.80000305175781,68.12999725341797,13948400.0,0.00723041932176649,3.134826066830113,-0.037144252232142703,54.62599459935179,47.45465401290368,3.6198371809486787,3.305452553206578,0.8371067735246385,1.6406801448018342,13.44527091566818,1.839996337890625,-1.295938225215906,-3.0269973754882784,-9.642921817373889,3.588927066397332,-6.3349595964310765,0.2809648454545197,7.439994812011719,17.17645981732537,-34.60949376529089,3.307962220942803,6,2.9899978637695312,4.009998321533203,1.1875,5.479999542236328,-5.200000762939446,1,-0.0572810363279207,-1.0251271886609512,67.76999664306639,2.5254031267376154,71.88999938964844,-7.169554647493922,73.23999786376953,-0.0572810363279207
6033,2024-06-26,68.26999664306639,68.47000122070311,67.27999877929689,68.08000183105469,6637300.0,0.00014641820280014706,3.0338794563770652,1.4614436619717217,45.476029663959125,47.01258283437313,3.660911235171625,2.638417707264537,0.8567382994314272,1.6695945913892274,11.675675921410814,1.1900024414062216,-0.9270365663852829,-2.514002609252941,-8.360241282535483,3.332236064029601,-5.437121945894219,0.40911672738833715,7.252000427246102,17.29404225068917,-35.390344897788424,2.9231193366412733,6,2.980003356933608,4.00000381469728,1.1775054931640767,5.470005035400405,-9.019996643066392,2,-0.06269218068043192,3.134826066830113,68.26000213623047,-1.0251271886609512,67.76999664306639,2.5254031267376154,71.88999938964844,-0.06269218068043192
6034,2024-06-27,68.73000335693361,69.13999938964844,67.65000152587889,67.69999694824219,6039000.0,0.006738050922607375,-1.6371707705706795,5.421234389431473,52.010226408516885,47.65519024789349,2.7659399410224523,1.7108799013296334,0.41941854349883556,1.2410285041148228,9.908242392033392,1.4899978637695455,-0.5657581978564536,-1.701496124267564,-7.113406431234452,3.710414182699324,-4.407451277751008,1.0044590292158802,6.61755383300779,31.07891448811201,-24.76307915019107,2.705955153483444,6,2.3199996948242045,3.539997100830064,0.832496643066392,5.009998321533189,-11.060005187988295,3,-0.04379458735944963,3.0338794563770652,68.26999664306639,3.134826066830113,68.26000213623047,-1.0251271886609512,67.76999664306639,-0.04379458735944963
6035,2024-06-28,69.90000152587889,72.30000305175781,69.25,69.30999755859375,22414300.0,0.01702310652989736,-7.591568970890061,0.572815821636214,55.7083208304869,48.98516817472643,1.263179129949421,-0.006842105817597144,-0.655801320235625,0.11773691544622977,8.618552028508415,3.5699996948242045,-0.35881554055958986,-0.18399810791017046,-4.674735016984343,4.306738801164002,-2.4293665624472567,2.0613703466269158,5.276604581298841,56.36360862038327,-1.7422092987286533,2.2453684545370884,6,1.1500015258789205,2.36999893188478,-0.33750152587889204,1.6599998474121236,-11.68000030517576,4,-0.07753931402903691,-1.6371707705706795,68.73000335693361,3.0338794563770652,68.26999664306639,3.134826066830113,68.26000213623047,-0.07753931402903691
6036,2024-07-01,71.0,71.05000305175781,68.83000183105469,70.05000305175781,7210400.0,0.0157367446367489,3.2285614636769213,1.6101534920409528,54.67889796950671,50.843065333244525,-0.21532453127834117,-0.9848526424081285,-1.606310088181644,-0.929642478266544,8.726919853310996,2.220001220703125,-0.5108309960462094,0.8065002441406222,-3.6601735515107663,5.273174039792011,-1.426836653685072,3.0398371419663164,4.00907404606933,76.36358087713067,21.21173326497157,2.2333368978256942,7,0.0500030517578125,1.2700004577636719,-1.4375,-1.9949989318847656,-14.8499984741211,0,-0.115492968492105,-7.591568970890061,69.90000152587889,-1.6371707705706795,68.73000335693361,3.0338794563770652,68.26999664306639,-0.115492968492105
6037,2024-07-02,71.5999984741211,71.7300033569336,69.86000061035156,70.79000091552734,8308600.0,0.00845068273409999,2.495308310991957,0.8526317480203666,53.74531139571343,51.82768629740555,-0.9496811469137043,-1.389077756724177,-1.9465048362141744,-1.509563496018444,8.910482128208816,1.8700027465820312,-0.5141207822995142,1.2369987487792997,-3.169633554622962,5.643631052181561,-0.9663174029218311,3.4403149004804305,3.2448941520620025,86.05569757227397,33.869393274112085,2.2033161517011335,7,-0.5499954223632812,0.6700019836425781,-1.3024978637695312,-2.5949974060058594,-10.439998626708984,1,-0.06452507284420295,3.2285614636769213,71.0,-7.591568970890061,69.90000152587889,-1.6371707705706795,68.73000335693361,-0.06452507284420295
6038,2024-07-03,72.19999694824219,73.13999938964844,70.9800033569336,70.9800033569336,6101800.0,0.008379867135583252,-2.5409957037528064,1.506169467259438,45.75400934517846,52.163624317039634,-1.8964760987483942,-1.61342130622522,-2.298549400353437,-2.1121374195474516,8.972785785810554,2.1599960327148438,-0.4660348200898454,1.545997238159174,-2.507696840755983,5.599691317074331,-0.4808498012984046,3.5728442776167526,2.4839978864524,82.87790879465253,35.14588454917805,2.0268470394575817,7,-2.2299957275390625,0.07000350952148438,-1.0424957275390625,-2.3549957275390625,-11.639995574951165,2,-0.12659274184600489,2.495308310991957,71.5999984741211,3.2285614636769213,71.0,-7.591568970890061,69.90000152587889,-0.12659274184600489
6039,2024-07-05,72.08000183105469,72.94999694824219,71.56999969482422,72.51000213623047,5403200.0,-0.00166198230276271,1.106882232692498,-0.35246111802485197,47.02783382942631,50.890102382281945,-2.188471748550768,-1.3848587752769248,-1.9584756023607497,-1.9604736911268361,9.71116028334201,1.3799972534179688,-0.1212202556927906,1.312002182006836,-2.768718124396969,5.392722488410641,-0.7283579711950665,3.3523623352087384,2.4463131679811596,75.406075196488,28.910959805407614,2.040360153201899,7,-2.1100006103515625,-0.3100013732910156,-0.38500022888183594,-2.0,-11.570003509521484,4,-0.17799669124768325,-2.5409957037528064,72.19999694824219,2.495308310991957,71.5999984741211,3.2285614636769213,71.0,-0.17799669124768325
6040,2024-07-08,74.91000366210938,75.55000305175781,71.98999786376953,72.05000305175781,12762300.0,0.039261955593283826,-1.3892564183965017,-6.651159489718068,55.21630943904998,51.58254816457661,-5.079163624657667,-3.8773045629265255,-4.5628918114506405,-4.767416790359192,10.731801600242127,3.5600051879882812,-0.0438056160624285,3.8015037536621037,-0.4736996575034027,8.07670716482761,1.6639020480793505,5.939105459244857,-8.110000610351562,90.4762012888225,45.25384009152132,2.1376017055827528,7,-3.7350006103515625,-3.140003204345703,-2.260003089904785,-4.8300018310546875,-10.860000610351562,0,-0.23014290015158978,1.106882232692498,72.08000183105469,-2.5409957037528064,72.19999694824219,2.495308310991957,71.5999984741211,-0.23014290015158978
6041,2024-07-09,73.83999633789062,76.43000030517578,73.2699966430664,75.20999908447266,9080200.0,-0.0142839043106332,-1.517929061889231,-0.4790218371364701,56.58408122766574,51.800113345500385,-3.416901855338878,-2.473369646429319,-3.3598672469168207,-3.6437738927166947,11.779349979766371,3.160003662109375,0.05460121887834646,2.4389965057373075,-1.7371859266697243,6.615178938144339,0.35090528953379874,4.527087721940816,-6.864993286132815,60.57832438979357,14.728013139641966,2.0880912162035137,7,-1.9849967956542969,-2.5549964904785156,-0.864995002746582,-3.7599945068359375,-10.049995422363281,1,-0.21153840590282058,-1.3892564183965017,74.91000366210938,1.106882232692498,72.08000183105469,-2.5409957037528064,72.19999694824219,-0.21153840590282058
6042,2024-07-10,74.87999725341797,75.83999633789062,73.19999694824219,74.16000366210938,8445200.0,0.014084520139577394,1.0000057798623814,-0.5255417137701942,55.77688334781363,52.94465264370644,-3.8209130576115626,-3.2541268370620458,-4.32101262475814,-4.636799923973598,13.169391025512315,2.6399993896484375,-0.14219910646269796,3.2084976196289006,-1.1383981434738928,7.555393382731694,1.035049738077504,5.381945501180297,-7.526794311523446,71.5595611065848,24.91677731342795,2.1734478815513967,7,-2.839996337890625,-3.6149978637695312,-3.0599966049194336,-4.799995422363281,-5.549995422363281,2,-0.2501334991259514,-1.517929061889231,73.83999633789062,-1.3892564183965017,74.91000366210938,1.106882232692498,72.08000183105469,-0.2501334991259514
6043,2024-07-11,72.18000030517578,75.30999755859375,71.5999984741211,75.25,11489800.0,-0.03605765287496643,1.3260220176552608,-4.263926418073349,46.998875031753144,52.38783582406602,-0.5676493219303609,-0.4363092187439861,-1.5438614289999606,-1.8807815312376306,14.152384477056643,3.7099990844726562,0.13582569417852142,0.4195007324218807,-3.890514138580727,4.729515603424488,-1.7355067030794231,2.5745081679231845,-4.463725468750013,12.551451311596365,-32.26363030632842,2.1550074355013025,7,0.4500007629394531,-0.9150009155273438,-0.3599996566772461,-2.0999984741210938,-2.8600006103515625,3,-0.152673876574831,1.0000057798623814,74.87999725341797,-1.517929061889231,73.83999633789062,-1.3892564183965017,74.91000366210938,-0.152673876574831
6044,2024-07-12,73.58999633789062,74.79000091552734,71.55000305175781,72.91000366210938,10190800.0,0.01953444204424226,1.103893465972425,-0.22149600761448443,54.796830787618674,52.28655915263623,-1.3586314116340077,-1.9269887939907733,-2.767172605799189,-3.2076260751501025,14.402252738331764,3.2399978637695312,0.30094921723051016,1.8179969787597656,-2.511171990645394,6.1471659481649255,-0.3465875059428214,3.9825814634623526,-5.525172482714851,41.80316463711108,-5.323891831540344,2.164584484702581,7,-0.9599952697753906,-1.9749946594238281,-2.009995460510254,-3.5099945068359375,-2.5499954223632812,4,-0.17706204121511293,1.3260220176552608,72.18000030517578,1.0000057798623814,74.87999725341797,-1.517929061889231,73.83999633789062,-0.17706204121511293
6045,2024-07-15,73.5999984741211,74.26000213623047,72.93000030517578,73.87999725341797,7870800.0,0.00013591706384308289,1.557674814401831,-0.4117673458396912,71.41808071125465,54.14646834616377,-0.8812694808668198,-1.9810677566082262,-2.5191472401039903,-3.113615454403657,14.071165802787055,1.3300018310546875,0.7148394045466091,1.791499328613284,-2.588657325021913,6.171655982248481,-0.3985789982043144,3.9815776554308826,-5.200567560945316,42.008126560470025,-10.247905231519134,2.1900783268176,7,-0.4549980163574219,-1.9849967956542969,-2.0199975967407227,-3.5199966430664062,-4.1899948120117045,0,-0.1778532666300331,1.103893465972425,73.58999633789062,1.3260220176552608,72.18000030517578,1.0000057798623814,74.87999725341797,-0.1778532666300331
6046,2024-07-16,75.5999984741211,75.69000244140625,72.41000366210938,74.0,6787300.0,0.027173913606849176,2.685378618055883,-5.714305177111717,74.27248250082752,56.42726513562089,-2.413997191804256,-4.002784582649355,-4.324437621248691,-5.004581000110747,13.870993530243874,3.279998779296875,1.0539237350803887,3.674999237060547,-0.9839020400353462,8.33390051415644,1.3455485985126074,6.004449875608486,-6.879344785265317,94.40563544597349,36.15441859685061,2.329450638547945,7,-1.8949966430664062,-3.984996795654297,-4.019997596740723,-5.519996643066406,-4.260002136230469,1,-0.15277772031062942,1.557674814401831,73.5999984741211,1.103893465972425,73.58999633789062,1.3260220176552608,72.18000030517578,-0.15277772031062942
6047,2024-07-17,67.93000030517578,72.72000122070312,67.91000366210939,72.5,18019200.0,-0.10145500428245191,-1.0867700139513936,-2.856252533199819,49.25373934128651,56.81612402407735,5.230732213798319,3.542466198973102,3.3958407055355195,2.6615007028661353,13.376321213206307,7.6899948120117045,1.0684984485185396,-3.8004989624023438,-8.790865515135152,1.189867590330465,-6.295682238768748,-1.3053156860359394,8.5,0.25702630082159594,-60.56530369375544,2.4951832763664057,7,4.240001678466797,3.6850013732910156,4.027500152587891,2.1500015258789062,0.730003356933608,2,-0.06094508127557008,2.685378618055883,75.5999984741211,1.557674814401831,73.5999984741211,1.103893465972425,73.58999633789062,-0.06094508127557008
6048,2024-07-18,68.20999908447266,69.93000030517578,66.0,69.73999786376953,12542600.0,0.004121872192536236,3.11517567545976,0.3347918777827676,48.84954760372771,57.01853666566639,4.833528982072394,3.02951140611853,3.128180764356557,2.415738661299571,12.749155478356029,3.9300003051757812,1.0351355837476035,-3.2740001678466797,-8.454628820315094,1.9066284846217343,-5.864314494080887,-0.6836858416124727,8.049601287841796,22.807002349443504,-40.05187723081343,2.5903143262342083,7,3.0050010681152344,3.0050010681152344,3.8100013732910156,1.8700027465820312,3.6299972534179688,3,0.016419920269973964,-1.0867700139513936,67.93000030517578,2.685378618055883,75.5999984741211,1.557674814401831,73.5999984741211,0.016419920269973964
6049,2024-07-19,66.51000213623047,68.51999664306639,66.02999877929689,68.08999633789061,9367800.0,-0.024922987407416275,1.0409861951440682,1.0326767727136639,42.67185276614332,55.62470814645454,6.325528342687321,4.4264064973807535,4.857768048140002,4.123828676784655,11.775629117036315,2.489997863769503,0.9306443670439251,-4.63749732971192,-10.19821125449377,0.9232165950699311,-7.417854292102845,-1.8571403673209943,9.339214221191412,5.2631786143952235,-56.00415028046894,2.7803569623909232,7,4.704998016357422,4.704998016357422,5.509998321533203,3.5699996948242188,2.30999755859375,4,0.04224924775732397,3.11517567545976,68.20999908447266,-1.0867700139513936,67.93000030517578,2.685378618055883,75.5999984741211,0.04224924775732397
6050,2024-07-22,69.01000213623047,69.16000366210939,66.33999633789061,68.12999725341797,10653300.0,0.037588331374269535,3.7796412915572244,-0.556967159681887,45.94374524717786,54.442448593067,3.241476188613092,1.7914290246787203,2.435394295910527,1.6383981263460612,11.428165965637687,2.8200073242187784,0.979749864433586,-1.99349746704101,-7.6219997716525825,3.6350048375705626,-4.807748619346796,0.8207536852647763,6.445245566894542,31.062965715761425,-27.12596029172364,2.814251152305786,7,1.9099960327148438,2.204998016357422,2.767498016357422,1.0699996948242188,0.6999969482421875,0,0.02941600806343292,1.0409861951440682,66.51000213623047,3.11517567545976,68.20999908447266,-1.0867700139513936,67.93000030517578,0.02941600806343292
6051,2024-07-23,68.38999938964844,69.91000366210939,68.02999877929689,68.02999877929689,5956600.0,-0.008984244709311917,-9.444453863434894,0.4090893327784552,43.46232243785151,53.07416404751565,3.3604882237005285,2.5932180474215443,3.1412816051591363,2.29490065668908,11.995785688982325,1.8800048828125,0.9946969115860469,-2.6445003509521428,-8.204428468993711,2.915427767089426,-5.424464409972927,0.1354637080686416,6.687038405351572,35.56546064731768,-18.309566582943987,2.779964059020782,7,2.4550018310546875,2.825000762939453,3.1949996948242188,1.69000244140625,0.0500030517578125,1,0.014914523783653433,3.7796412915572244,69.01000213623047,1.0409861951440682,66.51000213623047,3.11517567545976,68.20999908447266,0.014914523783653433
6052,2024-07-24,64.34999847412111,67.84999847412111,64.25,67.05000305175781,10741400.0,-0.0590729777976694,-1.4827562620195884,-7.500000000000257,35.9771363464765,51.84952641581825,6.425431149994452,6.66709753771967,7.1965246861932854,6.282494804163903,12.74167668997995,4.1399993896484375,0.5178790106463111,-6.489001083374006,-12.696909740673433,-0.2810924260745793,-9.592955412023713,-3.3850467547243,10.363957809078897,1.7605364216263588,-46.44457443978983,3.1039543286497127,7,5.620002746582017,5.990001678466783,7.235000610351548,5.7300033569335795,5.489997863769503,2,0.10862467800338171,-9.444453863434894,68.38999938964844,3.7796412915572244,69.01000213623047,1.0409861951440682,66.51000213623047,0.10862467800338171
6053,2024-07-25,63.9900016784668,66.61000061035156,62.11999893188477,63.849998474121094,13634700.0,-0.005594355931478168,-1.4944437910013526,-0.05185295073397504,35.67127119417053,49.72446423876845,6.148034518895386,7.051543607258537,7.550164004539425,6.492454937930773,13.721508189716625,4.49000167846679,0.033053109321201646,-6.634998130798337,-13.478345959398979,0.20834969780230495,-10.056672045098665,-3.213324216498009,10.096117227741203,24.00515546963095,-19.90167452730435,3.4216739143003214,7,4.914999008178711,5.284997940063477,7.8249969482421875,6.090000152587891,12.249996185302734,3,0.07298018223390801,-1.4827562620195884,64.34999847412111,-9.444453863434894,68.38999938964844,3.7796412915572244,69.01000213623047,0.07298018223390801
6054,2024-07-26,65.72000122070311,66.30000305175781,64.66999816894531,65.91000366210939,8626600.0,0.027035466430038735,2.3608305804624825,-1.357129233536074,33.063023642126495,45.46279123108754,3.558489332901246,5.35925169434239,5.866016574513239,4.593172590256401,14.979576655438965,2.3100013732910156,-0.5301772205991995,-4.7544984817505025,-11.899083315133822,2.3900863516328172,-8.32679089844217,-1.1822060650588355,7.40882808755903,46.21309502997614,7.858368626750568,3.5722924166916616,7,3.184999465942397,3.5549983978271626,6.097497940063491,4.360000610351577,4.299995422363281,4,0.09312226116118194,-1.4944437910013526,63.9900016784668,-1.4827562620195884,64.34999847412111,-9.444453863434894,68.38999938964844,0.09312226116118194
6055,2024-07-29,64.48000335693361,66.75,64.08999633789061,65.90000152587889,8623400.0,-0.018867891672815107,-1.4181717297821983,7.473578541598475,32.85714804720949,40.86108740290776,3.764663719985549,6.5059402416601415,7.069736108851359,5.664858083270289,15.526064809208417,2.660003662109389,-0.7999083736320216,-5.72349643707274,-13.354448759109573,1.9074558849641008,-9.538972598091163,-1.908020276054316,7.768119521218338,30.29528872931489,-5.031500049676012,3.81547616101842,7,2.9399967193603374,4.7949962615966655,7.337495803832994,5.5999984741210795,6.389999389648423,0,0.0673076320090471,2.3608305804624825,65.72000122070311,-1.4944437910013526,63.9900016784668,-1.4827562620195884,64.34999847412111,0.0673076320090471
6056,2024-07-30,62.79999923706055,65.47000122070311,62.290000915527344,64.87999725341797,10623700.0,-0.02605465310808497,-1.0516166345698215,1.4647892242722809,28.38224425784793,38.542032393636816,3.8420808587825093,7.947600183549241,8.598735005416941,7.122918687075966,16.4045309156619,3.180000305175767,-1.4425174245152306,-6.993500518798825,-15.29587450603421,1.3088734684365662,-11.144687512416525,-2.842313525181126,8.637873725390023,11.867371020947411,-18.096458737554798,4.151186993617695,7,3.2250003814697266,6.475000381469727,9.017499923706055,7.280002593994141,7.090000152587891,1,0.11003184604076033,-1.4181717297821983,64.48000335693361,2.3608305804624825,65.72000122070311,-1.4944437910013526,63.9900016784668,0.11003184604076033
6057,2024-07-31,66.98000335693361,67.38999938964844,64.91999816894531,66.51999664306639,14508100.0,0.06656057596584009,2.8593805879407768,-0.22115728488664552,41.16247914364063,37.68791367584936,-0.5440662032790726,3.587672899794171,4.350580381259888,2.6836266658454946,16.86585158540676,4.590000152587891,-2.3144327494877217,-2.582496643066392,-10.930201304414325,5.765208018281541,-6.756348973740359,1.5913556876075745,3.7124396830716933,92.22018980831717,57.573050284246186,4.1738523306739665,7,-0.9650020599365234,2.2949962615966655,4.962495803832994,3.0999984741210795,-0.7800064086914205,2,0.021797536746786417,-1.0516166345698215,62.79999923706055,-1.4181717297821983,64.48000335693361,2.3608305804624825,65.72000122070311,0.021797536746786417
6058,2024-08-01,63.06000137329102,66.90000152587889,62.13999938964844,65.55000305175781,14189300.0,-0.05852495949803194,-1.1986124387160366,-5.41296812286428,33.51081489832036,36.67002057942459,2.8704415294650616,7.154642542853203,8.07326918213051,6.473316084752916,17.18764622916881,4.8400039672851705,-3.6222708704651296,-6.045498847961419,-14.77715865966821,2.6861609637453796,-10.411328753814821,-1.679668942108016,6.946646138064629,17.523847307477812,-15.548150054420251,4.365829905853398,8,2.954999923706062,6.214998245239251,8.699998855590813,7.020000457763665,5.8699989318847585,3,0.10751656861636616,2.8593805879407768,66.98000335693361,-1.0516166345698215,62.79999923706055,-1.4181717297821983,64.48000335693361,0.10751656861636616
6059,2024-08-02,59.25,60.81999969482422,57.97999954223633,60.56000137329102,20178800.0,-0.06041866936756435,2.103828667793706,0.5261046145549796,29.918839734258796,34.889475522433585,6.1936383549968355,10.492104734459417,11.67533496207676,10.178386398404172,17.815130431520842,5.080001831054695,-4.055458016004366,-9.214000129699713,-18.862580303461613,0.4345800440621872,-14.038290216580663,-4.389710042818763,10.12571562499798,13.496285636103819,-17.6833930383045,4.824290086880948,8,4.695001602172859,7.954999923706055,12.510000228881836,10.830001831054688,12.349998474121094,4,0.28675101879779796,-1.1986124387160366,63.06000137329102,2.8593805879407768,66.98000335693361,-1.0516166345698215,62.79999923706055,0.28675101879779796
6060,2024-08-05,57.66999816894531,58.81999969482422,53.18999862670898,53.43000030517578,14025800.0,-0.026666697570543296,-1.3855930559596505,-3.2366361976535094,24.61059519855978,32.794839162512275,6.700529282610731,11.293319738244236,13.012503937502757,11.652624936500985,18.041915325818923,6.060001373291023,-4.588799970171564,-9.932001686096186,-20.215359209926817,0.3513558377344381,-15.073680448011501,-4.79032292418087,10.566145847776497,31.54929085587567,8.021627180162593,5.141678761915313,8,2.8500003814697266,7.14000129699707,13.99000358581543,12.410003662109375,17.220001220703125,0,0.21414945146940245,2.103828667793706,59.25,-1.1986124387160366,63.06000137329102,2.8593805879407768,66.98000335693361,0.21414945146940245
6061,2024-08-06,58.22000122070313,59.93000030517578,56.88000106811523,58.959999084472656,11107100.0,0.00953707420185057,1.276118574442106,-0.17452788599087543,32.77758847888765,32.4393338438913,5.091642479968137,10.027205509002023,12.177853729975531,11.065087088825912,17.926519906821646,3.049999237060554,-4.852030133739049,-8.600998878478997,-19.255480863026996,2.0534831060690095,-13.928239870752996,-3.273757886204997,8.21060534921714,35.42255157564458,8.58153944426865,5.327240992274002,8,2.069997787475579,6.589998245239251,13.44000053405761,11.860000610351555,16.08000183105468,1,0.21727930712204335,-1.3855930559596505,57.66999816894531,2.103828667793706,59.25,-1.1986124387160366,63.06000137329102,0.21727930712204335
6062,2024-08-07,56.1500015258789,61.52000045776367,56.02999877929688,60.349998474121094,11349500.0,-0.03555478618039154,-1.4729723692350036,5.675687936242886,29.886602503091964,31.7965928782159,6.566709482158778,11.19608324977768,13.879768816909852,13.109882987257045,17.641639057309465,5.49000167846679,-5.4972137338289,-9.734498786926274,-20.694642597232267,1.2256450233797267,-15.21457069207927,-4.254426881773277,8.691732090856014,21.59009681426937,-5.523201590559481,5.480071905152999,8,4.139997482299812,8.659997940063484,15.510000228881843,13.930000305175788,18.330001831054695,2,0.24470164720186038,1.276118574442106,58.22000122070313,-1.3855930559596505,57.66999816894531,2.103828667793706,59.25,0.24470164720186038
6063,2024-08-08,61.15999984741211,61.22999954223633,57.29999923706055,58.29999923706055,13045500.0,0.08922525708613138,1.6200002034505208,-0.6809530210607762,41.96455346572968,32.78565174750514,1.2438647476806821,5.605563683195271,8.499120779453591,8.090943829134048,18.021421410736355,5.079998016357429,-5.969155803267753,-4.1735004425048885,-14.906706542380164,6.559705657370394,-9.540103492442526,1.193102607432749,2.283525570519693,95.67826493135378,63.082898860040515,5.36660304993764,8,-0.8700008392333984,3.6499996185302734,10.500001907348633,8.920001983642578,12.240001678466797,3,0.08240675463381875,-1.4729723692350036,56.1500015258789,1.276118574442106,58.22000122070313,-1.3855930559596505,57.66999816894531,0.08240675463381875
6064,2024-08-09,60.56000137329102,61.36000061035156,59.72999954223633,60.63999938964844,7720100.0,-0.009810308626847952,1.1447376016102033,-0.027971328421353414,36.54030288855974,33.19489117432184,1.1565689505405388,5.459233860642819,8.796062305930953,8.673152669174378,18.425978624033615,1.6300010681152344,-5.903011132069821,-4.121999168395995,-14.313178678606583,6.069180341814594,-9.217588923501289,0.9735905867092995,1.65310082969404,88.47540368006018,53.38585981944795,5.095589755105294,8,-0.2700023651123118,4.24999809265136,10.559999465942376,9.520000457763665,12.209995269775384,4,0.13821001885868855,1.6200002034505208,61.15999984741211,-1.4729723692350036,56.1500015258789,1.276118574442106,58.22000122070313,0.13821001885868855
6065,2024-08-12,60.5099983215332,61.61999893188477,59.959999084472656,60.93999862670898,8332500.0,-0.0008256778504610596,-1.1699361723347057,5.375137094082692,37.21609633332473,34.17643029381926,0.6528597403118184,4.720297005613872,8.501684426719947,8.739064406186415,18.81785430366668,1.6599998474121165,-5.809721598113477,-3.5175022125244197,-12.950291321703503,5.9152868966546635,-8.233896767113961,1.1988923420651219,-7.319999694824226,80.14310232464493,43.2501558992106,4.71639455458954,8,-0.2199993133544922,4.30000114440918,10.360002517700195,9.570003509521484,11.04000473022461,0,0.18327549925978737,1.1447376016102033,60.56000137329102,1.6200002034505208,61.15999984741211,-1.4729723692350036,56.1500015258789,0.18327549925978737
6066,2024-08-13,64.05000305175781,64.58000183105469,60.7400016784668,62.0,11852500.0,0.05850280661741247,1.4694529896917332,-4.767445574067253,49.50528483771816,35.10340870427232,-3.007450688627145,0.285254261351227,4.910526456155438,5.228050539153571,18.434054366544355,4.070003509521484,-5.707827802473311,0.6000022888183594,-7.105782993400254,8.305787571036973,-3.2528903522909474,4.452894929927666,-10.691404418945318,93.80118608042002,50.29698300807726,3.852892641109308,8,-4.005002975463881,0.7599964141845703,7.42249870300293,6.644998550415039,10.829994201660156,1,0.16924271383923273,-1.1699361723347057,60.5099983215332,1.1447376016102033,60.56000137329102,1.6200002034505208,61.15999984741211,0.16924271383923273
6067,2024-08-14,63.790000915527344,65.05000305175781,62.88999938964844,64.34999847412111,7701300.0,-0.004059361808622652,1.2040778195576523,-0.2731691341208415,49.669092275596675,36.898772857303015,-3.6291845218349224,0.2310408230070209,5.134642138971046,5.499060526739896,19.744030824519815,2.160003662109375,-5.521538957579061,0.5470001220703153,-6.869043323444529,7.96304356758516,-3.161021600687107,4.255021844827738,-9.982546154785162,83.74191592214477,36.21092455914122,3.7080217227574215,8,-4.670000076293945,0.7249965667724609,7.779998779296875,7.100000381469727,10.080001831054688,2,0.16475939779571624,1.4694529896917332,64.05000305175781,-1.1699361723347057,60.5099983215332,1.1447376016102033,60.56000137329102,0.16475939779571624
6068,2024-08-15,69.33000183105469,69.80000305175781,65.94999694824219,66.76999664306639,17091400.0,0.0868474813609672,1.1999986921066457,-4.571457765667485,55.304140922427514,39.71936187821065,-9.148294561690705,-5.502885903063337,-0.3186143815966318,0.0031923358534413637,20.39499209764752,6.010002136230469,-4.89459320283752,6.031000900268552,-1.5578672094039803,13.619869009941091,2.2365668454322787,9.825434955104818,-14.847994172851571,95.33266080534406,45.66721317590536,3.7944340548362687,8,-7.835000991821289,-4.89000129699707,2.322498321533203,1.5599994659423828,2.4799957275390625,3,0.0742824374709894,1.2040778195576523,63.790000915527344,1.4694529896917332,64.05000305175781,-1.1699361723347057,60.5099983215332,0.0742824374709894
6069,2024-08-16,69.31999969482422,70.34999847412111,68.01999664306639,68.12000274658203,11575800.0,-0.00014426851242321792,-2.3285522773593477,0.46874785796241675,57.3780373630693,43.36018878537838,-8.448046965946453,-5.556454179720774,-0.33044947167621785,0.0644232521543131,21.11898228245729,2.330001831054716,-5.002195532727292,5.880498886108398,-2.0548180305190726,13.815815802735862,1.912840427794663,9.848157344422134,-13.612552405136725,90.08663291815901,36.40244801191254,3.9676584583137333,8,-6.13000106811522,-4.879999160766602,2.627500534057617,1.5700016021728516,1.8799972534179688,4,0.05885749926452055,1.1999986921066457,69.33000183105469,1.2040778195576523,63.790000915527344,1.4694529896917332,64.05000305175781,0.05885749926452055
6070,2024-08-19,71.04000091552734,71.16000366210938,67.56999969482422,68.91999816894531,9607200.0,0.02481248165428873,2.042365621292402,1.7666734483679412,62.5456697582652,46.66775337197588,-9.020689220479966,-7.501163812646396,-1.9979469770891285,-1.627997069115878,22.182724158906574,3.5900039672851562,-4.441091384382588,7.499000167846681,-0.7807790216365049,15.778779357329867,3.3591105731050845,11.63888976258827,-13.868298507396489,98.84834238255988,38.22743267455708,4.139889594741592,8,-7.444999694824219,-6.600000381469727,1.0825004577636719,-0.14999961853027344,0.1399993896484375,0,0.024352417022012407,-2.3285522773593477,69.31999969482422,1.1999986921066457,69.33000183105469,1.2040778195576523,63.790000915527344,0.024352417022012407
6071,2024-08-20,69.41000366210939,71.01000213623047,68.86000061035156,70.0,10304300.0,-0.02294478086164664,-1.5443768283433854,-0.2782997988289547,54.011223188510925,49.34826678146687,-6.298856199691691,-6.103776075736846,-0.3297580150077266,-0.044284143271056564,23.434029876964473,2.1800003051757812,-3.341713582983573,5.818002700805678,-2.598965352138208,14.234970753749565,1.6095186743337422,10.026486727277621,-10.55970510350111,78.83918868304005,21.297681148205307,4.208484026471942,8,-5.180002212524428,-4.970003128051772,2.969997406005845,1.479997634887681,4.039993286132798,1,0.030831281900891794,2.042365621292402,71.04000091552734,-2.3285522773593477,69.31999969482422,1.1999986921066457,69.33000183105469,0.030831281900891794
6072,2024-08-21,71.33999633789062,71.5,69.48999786376953,70.30000305175781,9332700.0,0.027805684684537813,1.9558841678914831,-1.7627114260591124,64.62896281911179,51.86653448739822,-6.534751548760127,-7.887649163794784,-2.2460570997591844,-1.986975193457937,23.753874695061754,2.089996337890611,-1.7576661108256388,7.398495483398435,-1.7036070711559574,16.500598037952827,2.8474442061212386,11.94954676067563,-11.012533166862212,97.11705271839989,33.08785989889964,4.551051277277198,8,-5.724996566772461,-8.38499641418457,1.3200054168701172,-0.4499950408935547,-0.34999847412109375,2,0.04962154607859359,-1.5443768283433854,69.41000366210939,2.042365621292402,71.04000091552734,-2.3285522773593477,69.31999969482422,0.04962154607859359
6073,2024-08-22,68.66000366210939,71.77999877929688,68.38999938964844,71.5,9705600.0,-0.037566481824415465,-1.0059139008270432,-2.7307833384685223,67.31690153896443,55.28615655966541,-2.993836536513328,-5.101404660560412,0.38678847373324743,0.6275623846809566,23.416051089181085,3.3899993896484375,-0.6829603587790416,4.485002708435076,-4.8587343702483565,13.828739787118508,-0.18686583090664044,9.156871247776792,-6.768385335024952,25.89083620719372,-42.69092340773567,4.671868539341716,8,-2.7900047302246236,-6.1750049591064595,3.2324981689452983,2.9849967956542827,3.459999084472642,3,0.07588113612857006,1.9558841678914831,71.33999633789062,-1.5443768283433854,69.41000366210939,2.042365621292402,71.04000091552734,0.07588113612857006
6074,2024-08-23,71.83999633789062,72.58000183105469,70.01000213623047,70.45999908447266,12982800.0,0.04631506708666455,-1.2543944479208147,-0.4859151524269052,74.62635311089545,59.442851757173266,-4.923223024969673,-8.220883153315256,-2.8997957996652843,-2.606285577801401,23.143052565508874,3.9199981689452983,0.8844932387267477,7.358995628356936,-2.579691870843746,17.29768312755762,2.3896518787565952,12.328339377957278,-8.366237138452199,85.22943757223938,11.469127320348676,4.969343749600339,8,-5.179994583129883,-8.954996109008789,-0.6249961853027344,0.3800048828125,-1.529998779296875,4,-0.00041757768410477514,-1.0059139008270432,68.66000366210939,1.9558841678914831,71.33999633789062,-1.5443768283433854,69.41000366210939,-0.00041757768410477514
6075,2024-08-26,68.81999969482422,71.8499984741211,68.58000183105469,70.97000122070312,10382000.0,-0.042037817330365934,-1.4866920593294828,-1.5579752210040967,66.96543594174598,61.38286854650969,-0.6710578233348485,-5.121664232187875,-0.007884554428912338,0.35068946020729186,22.60200088112772,3.2699966430664062,1.6945034964721088,4.121999168396002,-6.004342733803469,14.248341070595465,-0.9411717827037336,9.185170119495737,-3.707116821694868,10.262531136651663,-65.5238934480762,5.063170951099733,8,-1.0849990844726562,-5.934999465942383,2.395000457763672,3.4000015258789062,3.220001220703125,0,0.03458293031054693,-1.2543944479208147,71.83999633789062,-1.0059139008270432,68.66000366210939,1.9558841678914831,71.33999633789062,0.03458293031054693
6076,2024-08-27,69.70999908447266,70.19000244140625,67.04000091552734,68.33000183105469,6699300.0,0.012932278314371715,1.6923044318882068,-0.6418587321019854,72.55489943964785,63.925736009182046,-0.7529332218205695,-5.762907992847431,-1.0311632863518128,-0.5634666451305606,21.742863088371784,3.1500015258789062,2.8470759264555596,4.666498565673834,-5.656787501098563,14.98978463244623,-0.49514446771236464,9.828141599060032,-3.253034798916744,48.19490483227041,-33.02402106945961,5.1616430333862,8,-0.44499969482421875,-6.82499885559082,1.3575000762939453,2.5100021362304688,2.529998779296875,1,0.021087379716098198,-1.4866920593294828,68.81999969482422,-1.2543944479208147,71.83999633789062,-1.0059139008270432,68.66000366210939,0.021087379716098198
6077,2024-08-28,68.44000244140625,69.97000122070311,67.62999725341797,69.09999847412111,8661000.0,-0.01821828517781876,-1.0526292894309635,-0.47825894658861373,63.82980234433034,64.87303172272681,1.3924646918196828,-4.614512087881636,0.13479349838181065,0.6464811485162443,21.599298705272535,2.340003967285142,4.035713756376936,3.3235019683837947,-7.077795718669449,13.724799655437039,-1.8771468751428273,8.524150811910417,-1.4000015258789062,25.270781489494436,-51.883529616878036,5.200648843526621,8,1.3699989318847656,-5.555002212524414,2.589998245239258,3.779998779296875,4.970001220703125,2,0.07320272250319038,1.6923044318882068,69.70999908447266,-1.4866920593294828,68.81999969482422,-1.2543944479208147,71.83999633789062,0.07320272250319038
6078,2024-08-29,69.83999633789061,71.76000213623047,68.83000183105469,69.13999938964844,16527000.0,0.02045578384780078,-3.4394210873108535,-1.0606078120845268,67.10915037248893,65.9542665015512,0.08093220306191995,-5.77669631108337,-1.3976713275548178,-0.7943742567884868,20.607011484371334,3.3199996948242188,4.602684018766709,4.384496116638175,-6.175328717754866,14.944320951031209,-0.8954163005583382,9.664408533834695,-2.799995422363267,50.54142526430865,-24.14064908879447,5.279912417196518,8,-0.029994964599595164,-6.954996109008775,0.315004348754897,1.5050048828125142,3.880004882812514,3,0.016466231188145164,-1.0526292894309635,68.44000244140625,1.6923044318882068,69.70999908447266,-1.4866920593294828,68.81999969482422,0.016466231188145164
6079,2024-08-30,76.23999786376953,79.0,72.70999908447266,78.30000305175781,32029800.0,0.09163805643567446,2.635839641550664,-2.9428773841962452,73.49867271912676,67.17126683053583,-5.8493619803048915,-11.42431762677495,-7.861730212508888,-7.221109750890392,19.373029350029064,9.16000366210939,5.41003143362056,9.934997749328616,-1.2386195094504586,21.10861500810769,4.348189119939079,15.521806378718153,-8.610000610351562,76.92305729509876,2.810658013074601,5.5868086293895365,8,-3.2199974060058594,-10.144998550415039,-7.149997711181641,-5.959997177124023,-3.1299972534179688,4,-0.05403981155074755,-3.4394210873108535,69.83999633789061,-1.0526292894309635,68.44000244140625,1.6923044318882068,69.70999908447266,-0.05403981155074755
6080,2024-09-03,70.01999664306639,75.0,69.54000091552734,74.58000183105469,22273200.0,-0.08158448839174204,1.0222213117186054,2.213589176657081,58.25725916894616,67.64304860613974,0.23550127987863334,-4.460329430276801,-1.7358628881876683,-1.0337857198832268,16.998523055522163,6.6999969482421875,5.464679764349796,3.0974966049194137,-7.412128057219746,13.607121267058574,-2.157315726150159,8.352308935988994,8.980003356933608,24.916354144273274,-44.776188094293715,5.254812331069578,9,3.00000381469728,-3.9249973297119,-0.9299964904785014,0.2600040435791158,2.819999694824233,1,0.004141687081272938,2.635839641550664,76.23999786376953,-3.4394210873108535,69.83999633789061,-1.0526292894309635,68.44000244140625,0.004141687081272938
6081,2024-09-04,70.87000274658203,72.16000366210938,68.55999755859375,69.08000183105469,11815400.0,0.012139476496244805,-1.5441654198174883,-0.3925436138192258,59.63528395944665,67.08819539951028,-0.4309427735640554,-4.547173220310043,-2.5392462564498715,-1.9134547048617492,14.800682234395463,3.600006103515625,5.47265985600626,3.315002632141116,-6.488285377992227,13.11829064227446,-1.5866413729255555,8.216646637207788,8.129997253417969,28.496083645521104,-37.790936386626335,4.90164400506667,9,2.1499977111816406,-4.775003433227539,-2.522502899169922,-0.5900020599365234,1.6699981689453125,2,0.01650907469453622,1.0222213117186054,70.01999664306639,2.635839641550664,76.23999786376953,-3.4394210873108535,69.83999633789061,0.01650907469453622
6082,2024-09-05,69.88999938964844,71.98999786376953,69.36000061035156,69.72000122070311,8823800.0,-0.013828182855275206,-4.910110240540401,0.09497099552892929,50.87010247294028,65.26077328106315,0.3595598671614795,-2.6193187022862787,-1.5388433875156977,-0.9472391287491462,13.038630133631578,2.6299972534179688,5.111975268280204,1.6479993820190373,-6.5909966840715555,9.88699544810963,-2.471498651026252,5.767497415064327,8.692400512695315,12.739478161228654,-47.813242318552085,4.119498033045295,9,3.1300010681152344,-3.7950000762939453,-2.239999771118164,0.3900012969970703,4.120002746582031,3,0.033624245165885025,-1.5441654198174883,70.87000274658203,1.0222213117186054,70.01999664306639,2.635839641550664,76.23999786376953,0.033624245165885025
6083,2024-09-06,66.19999694824219,69.58999633789061,65.52999877929689,69.5,17130900.0,-0.052797288219075034,1.333334794904964,-19.41199174221182,45.64974249181796,62.04114987894342,4.094493099781417,1.546940005868791,2.1287788067534734,2.7437835727944844,11.067271638987181,4.360000610351548,5.132439039885767,-2.2940029144287166,-9.905351623013104,5.3173457941556705,-6.09967726872091,1.511671439863477,11.981506860351558,4.974002288251652,-49.70130112793682,3.8056743542921936,9,6.06500244140625,-0.10499763488769531,1.4450035095214844,4.08000373840332,11.480003356933594,4,0.10891249314564555,-4.910110240540401,69.88999938964844,-1.5441654198174883,70.87000274658203,1.0222213117186054,70.01999664306639,0.10891249314564555
6084,2024-09-09,68.93000030517578,69.02999877929689,67.51000213623047,67.83999633789061,11622600.0,0.041238723304897196,1.356582270245944,-0.3303039270538123,47.138592672880264,59.8381672935139,1.0150394174024484,-0.5521623893679362,-0.6071730121526002,0.024298786367481284,9.037022147174065,2.8300018310547017,4.696410889323715,0.017500495910638847,-6.614462121878518,6.649463113699795,-3.2984808129839394,3.333481804805217,8.492413201660156,35.90286259357478,-12.640195984688063,3.3159813088945786,9,3.3349990844726562,-2.835000991821289,-1.2849998474121094,1.3500003814697266,10.480003356933594,0,0.06949080073002234,1.333334794904964,66.19999694824219,-4.910110240540401,69.88999938964844,-1.5441654198174883,70.87000274658203,0.06949080073002234
6085,2024-09-10,71.5999984741211,71.87000274658203,68.48000335693361,68.55999755859375,12203700.0,0.038734921763011076,-1.1187566906437183,2.788981514534257,52.8884145643223,57.65300230736662,-1.3624183675688926,-2.475654135091517,-3.289934984128166,-2.5908073217586036,7.013133863605986,3.3899993896484233,4.4430491327821215,2.1329986572265653,-3.2841305384165764,7.550127852869707,-0.5755659405950126,4.841563255048143,5.108870149062497,91.55347246515565,44.90764818863383,2.708564597821572,9,0.6650009155273438,-5.504999160766602,-6.024997711181641,-3.3899974822998047,10.080001831054688,1,0.021089415759921293,1.356582270245944,68.93000030517578,1.333334794904964,66.19999694824219,-4.910110240540401,69.88999938964844,0.021089415759921293
6086,2024-09-11,74.88999938964844,75.1500015258789,70.94999694824219,72.87000274658203,14571600.0,0.04594973443632777,2.3070890265917345,0.6644723798433465,54.5199949642485,56.6185792651353,-4.291680012895384,-5.177356288418963,-6.590194430589207,-5.786428354473841,6.19897908059773,4.200004577636719,3.723513304290094,4.880999755859378,-0.4220265065326032,10.184026018251359,2.22948662466338,7.5325128870553755,1.1481370429019506,97.29727586280734,54.67963568021808,2.651513131195993,9,-2.625,-7.375,-12.225000381469727,-9.07499885559082,5.0200042724609375,2,-0.027373522078585677,-1.1187566906437183,71.5999984741211,1.356582270245944,68.93000030517578,1.333334794904964,66.19999694824219,-0.027373522078585677
6087,2024-09-12,74.30000305175781,75.62000274658203,73.30999755859375,74.06999969482422,10597700.0,-0.007878172555736196,-1.6399944196671854,0.11386323721035635,57.58472364267337,55.56030962848913,-3.110085194460339,-3.96277911435169,-6.036866644779408,-5.054866989120157,5.533235122590891,2.3100051879882812,3.4267533545334032,3.7655033111572322,-0.9982562356336047,8.52926285794807,1.3836235377618067,6.147383084552658,-8.770004272460923,86.9177485053122,40.441691016750866,2.3818797733954193,9,-2.035003662109375,-6.785003662109375,-11.750003814697266,-8.485002517700195,5.549995422363281,3,-0.0236877801337968,2.3070890265917345,74.88999938964844,-1.1187566906437183,71.5999984741211,1.356582270245944,68.93000030517578,-0.0236877801337968
6088,2024-09-13,74.4800033569336,75.91000366210938,73.27999877929688,75.01000213623047,8863600.0,0.0024226150441797323,1.2575131467789573,-2.3043088864563637,53.86191778155601,53.37844796875905,-2.8638477682435166,-3.939133166492951,-6.271542612341591,-5.10279373926241,6.264780296220341,2.6300048828125,2.886167975751178,3.6880035400390625,-1.350453442429071,8.726460522507196,1.1687750488049886,6.207232031273136,-8.748204498291003,82.97618993555888,39.691893278546715,2.51922849123407,9,-3.7600021362304688,-6.33000373840332,-11.930004119873047,-8.665002822875977,7.349998474121094,4,-0.00631043500965911,-1.6399944196671854,74.30000305175781,2.3070890265917345,74.88999938964844,-1.1187566906437183,71.5999984741211,-0.00631043500965911
6089,2024-09-16,73.4000015258789,74.41999816894531,72.44000244140625,73.87000274658203,7666700.0,-0.014500560987879552,1.5223002983740075,0.88679679852594,57.10297929698832,53.25019464965263,-2.491022452785458,-2.6749411329833777,-5.256025059904971,-3.9113054727575047,6.838658604894123,2.0400009155273438,2.8113231714493168,2.4040016174316463,-2.7132817785959844,7.521285013459277,-0.15464008058216905,4.962643315445462,-7.261074475097644,66.21800762939415,17.98186062737915,2.5586416980138145,9,-2.6800003051757812,-4.035001754760742,-10.85000228881836,-7.585000991821289,9.949996948242188,0,0.05831060885997208,1.2575131467789573,74.4800033569336,-1.6399944196671854,74.30000305175781,2.3070890265917345,74.88999938964844,0.05831060885997208
6090,2024-09-17,72.7699966430664,74.2300033569336,71.97000122070312,74.0,6346700.0,-0.008583172611929424,1.6745428033569136,2.617021621972599,54.784234689447004,52.71118917520822,-1.5979485299558434,-2.0118316099588043,-4.790388069366259,-3.1881532129677623,7.179089332036346,2.2600021362304688,2.5048356336931477,1.6874969482421847,-3.491037359789402,6.8660312562737715,-0.9017702057736159,4.276764102257985,-6.2402265278320215,36.693492565964945,-11.070840641909115,2.5892671540157943,9,-2.0499954223632812,-3.289997100830078,-10.21999740600586,-6.954996109008789,9.060005187988281,1,0.09124649340870405,1.5223002983740075,73.4000015258789,1.2575131467789573,74.4800033569336,-1.6399944196671854,74.30000305175781,0.09124649340870405
6091,2024-09-18,71.55000305175781,74.05999755859375,71.41000366210938,73.0,8449200.0,-0.016765063179714157,-2.0635843248630676,1.17885609016307,54.870027932226705,53.15562533735116,-0.30324220400251534,-0.656977952920613,-3.717832900632118,-1.9231544764352577,7.477212347854022,2.649993896484375,1.2501250965394064,0.3605033874511747,-4.760642044503612,5.481648819405962,-2.200069328526226,2.9210761034285753,-4.645023594648421,3.111097547743056,-45.536403863673705,2.5605727159773943,9,-0.8300018310546875,-1.680002212524414,-9.000003814697266,-6.235002517700195,10.379997253417969,2,0.1415792707386767,1.6745428033569136,72.7699966430664,1.5223002983740075,73.4000015258789,1.2575131467789573,74.4800033569336,0.1415792707386767
6092,2024-09-19,74.87999725341797,76.0199966430664,73.51000213623047,74.83000183105469,12149600.0,0.046540797479090346,1.1545070842215215,-0.03447967419785956,57.442409464052076,54.46592166759938,-3.1860103505151898,-3.908560028984013,-7.1931380296444445,-5.222492566436998,7.826370456953705,4.469993591308594,1.1096546633372668,3.513497543334964,-1.8676520682302566,8.894647154900184,0.8229227375523607,6.204072349117567,-7.614816828108573,75.27112526293317,25.7535017100589,2.690574805782608,9,-3.1149978637695312,-3.93499755859375,-12.452497482299812,-9.564996719360352,6.730003356933594,3,0.067174233349238,-2.0635843248630676,71.55000305175781,1.6745428033569136,72.7699966430664,1.5223002983740075,73.4000015258789,0.067174233349238
6093,2024-09-20,73.87000274658203,74.75,72.44000244140625,74.4800033569336,14307500.0,-0.01348817499842836,3.0174083804368017,-12.201129253776896,45.837732673744924,54.32138166769546,-1.0880264438387428,-2.6226997087731547,-6.2561443825266565,-4.173512326584259,8.418844514839979,2.4399948120117188,0.8175509333600246,2.2430030822753935,-3.0907003807147078,7.576706545265495,-0.42384864921965004,4.909854813770437,-6.079533348207221,53.36231735350629,7.009274725135022,2.666851731495048,9,-1.6200027465820312,-1.6050033569335938,-12.05250358581543,-9.040002822875977,9.569999694824219,4,0.08095296473798697,1.1545070842215215,74.87999725341797,-2.0635843248630676,71.55000305175781,1.6745428033569136,72.7699966430664,0.08095296473798697
6094,2024-09-23,71.80999755859375,74.11000061035156,70.06999969482422,73.87000274658203,14430600.0,-0.027886897406181554,2.181101936483812,3.37705430622608,53.68161360247634,54.40951489415703,1.590753166822651,-0.5955935795256835,-4.34003795496227,-2.0407578004920595,8.556861887644484,4.040000915527344,0.9613523870830107,0.18449783325195312,-5.148970291865382,5.517965958369288,-2.4822362293067073,2.8512318958106135,-3.525756525537446,29.243676575054046,-19.002179441449208,2.6667340625586657,9,1.2350006103515625,0.4550018310546875,-8.842496871948242,-6.999998092651367,13.060005187988281,0,0.13953494796159904,3.0174083804368017,73.87000274658203,1.1545070842215215,74.87999725341797,-2.0635843248630676,71.55000305175781,0.13953494796159904
6095,2024-09-24,71.19999694824219,72.66000366210938,70.8499984741211,72.41000366210938,7702100.0,-0.008494647418053836,1.1169568204734668,0.587380420652645,50.685488587129306,53.98345863003267,2.38930781275063,0.21276099532062176,-3.8843136942170986,-1.3274450060024918,8.995573616951887,1.8100051879882812,1.6376225917041438,-0.5445026397705135,-5.718220502677525,4.629215223136498,-3.1313615712240193,2.0423562916829923,-2.4516105785852744,18.991560218393133,-30.440845777173138,2.586858931453504,9,1.845001220703125,1.06500244140625,-7.38499736785888,-6.389997482299805,11.600006103515625,1,0.17064609616080717,2.181101936483812,71.80999755859375,3.0174083804368017,73.87000274658203,1.1545070842215215,74.87999725341797,0.17064609616080717
6096,2024-09-25,71.18000030517578,71.98999786376953,70.30999755859375,70.69999694824219,9341100.0,-0.00028085174049852224,-1.6666626299568275,-0.39669478808055586,52.79100239578248,53.45082293593368,2.0424867847530805,0.3673682514818637,-4.086482449819329,-1.2487099620986868,8.946846977677069,1.6800003051757812,2.1009894707743797,-0.6379993438720675,-5.731160195870203,4.455161508126068,-3.184579769871135,1.9085810821270002,-1.9953173191142923,18.655482011288946,-33.955237796562926,2.546580425999067,9,1.8649978637695312,1.0849990844726562,-7.16249942779541,-6.370000839233398,8.930000305175781,2,0.14962070076170675,1.1169568204734668,71.19999694824219,2.181101936483812,71.80999755859375,3.0174083804368017,73.87000274658203,0.14962070076170675
6097,2024-09-26,73.44999694824219,74.83000183105469,71.47000122070312,73.79000091552734,11715300.0,0.03189093331461179,1.7768533551916015,-0.7083366446793292,66.71278073831759,54.87869659779608,-0.4031596662666175,-1.5895442713072327,-6.309582705684292,-3.475551577737008,9.171035263770179,3.6500015258789062,2.181796332604165,1.381497573852542,-3.500562242882893,6.263557390587977,-1.0595323345151826,3.8225274822202664,-3.855195142760408,71.00831379236836,11.8608004231778,2.4410299083677187,9,-0.404998779296875,-1.18499755859375,-9.114995956420898,-8.639997482299805,11.319999694824219,3,0.11545273940459344,-1.6666626299568275,71.18000030517578,1.1169568204734668,71.19999694824219,2.181101936483812,71.80999755859375,0.11545273940459344
6098,2024-09-27,70.98999786376953,73.3499984741211,70.05999755859375,73.19999694824219,12366900.0,-0.03349216047219361,1.621512442589615,6.499921463031527,54.80858824032256,54.62376425816655,1.687141188755831,1.0129626102539646,-3.8393323149407195,-1.007181047985739,9.737262011602379,3.3899993896484375,1.8656823094767105,-1.1360015869140625,-5.933911829522813,3.6619086556946883,-3.5349567082184308,1.2629535343903058,-1.00968436803268,19.49684428051835,-40.83157241339502,2.3989551213043736,9,2.049999237060547,1.2750015258789062,-6.704998016357422,-6.179998397827148,13.389999389648438,4,0.1495985781963527,1.7768533551916015,73.44999694824219,-1.6666626299568275,71.18000030517578,1.1169568204734668,71.19999694824219,0.1495985781963527
6099,2024-09-30,72.12000274658203,72.19000244140625,70.23999786376953,70.52999877929688,9082900.0,0.015917804152931314,1.2543361778130582,-0.7194591067735933,51.3078585107322,54.23750023830935,0.39836671874726903,-0.46538863623986515,-4.890939408802211,-2.103956033888551,8.506218930525273,1.9500045776367188,1.4633886551899167,0.20000305175781818,-4.190682372156388,4.5906884756720245,-1.9953396601992779,2.3953457637149143,3.899993896484375,43.186652890050446,-12.647056162067877,2.1953427119571014,9,0.9199943542480469,0.14499664306640625,-7.942503929138184,-7.310003280639648,15.069999694824219,0,0.15696061097780123,1.621512442589615,70.98999786376953,1.7768533551916015,73.44999694824219,-1.6666626299568275,71.18000030517578,0.15696061097780123
6100,2024-10-01,70.30999755859375,72.77999877929688,69.98999786376953,72.02999877929688,12896400.0,-0.0250971314345112,-1.3644069440403452,-1.081759074878242,37.554338722009646,52.31353477050746,2.036929053147503,1.4413557171050115,-3.102547260456177,-0.2618074144836555,8.212723318479377,2.7900009155273438,1.160859921336879,-1.624502182006836,-5.990614582405527,2.7416102183918554,-3.8075583822061816,0.5585540181925097,5.594399108886719,6.611558523240473,-42.160631774933805,2.1830562001993474,10,2.6949996948242188,1.9550018310546875,-5.537496566772461,-5.499998092651367,20.319999694824205,1,0.20708299948175246,1.2543361778130582,72.12000274658203,1.621512442589615,70.98999786376953,1.7768533551916015,73.44999694824219,0.20708299948175246
6101,2024-10-02,72.04000091552734,72.9800033569336,70.01999664306639,70.5,10872900.0,0.024605367899378283,-1.367998144536897,-0.8953487340536896,44.21698559278324,50.84404322925537,0.42883832757985374,-0.2071191589503485,-4.814518881307777,-1.9424152495891036,8.19474608166779,2.9600067138672017,0.8355370311087711,0.04700126647949787,-4.290315026083221,4.384317559042216,-2.1216568798018614,2.215659412760857,3.6278197998046835,42.355400235502195,-1.5258847557906066,2.1686581462813574,10,0.3699989318847656,0.22499847412109375,-6.7300004959106445,-7.230001449584961,21.900001525878892,2,0.1493614936075227,-1.3644069440403452,70.30999755859375,1.2543361778130582,72.12000274658203,1.621512442589615,70.98999786376953,0.1493614936075227
6102,2024-10-03,72.23999786376953,73.83999633789062,70.86000061035156,71.02999877929688,8344400.0,0.002776193027491658,-2.8451671334557322,0.7857132241108541,44.27401387333019,50.670296695875955,-0.20676841602764284,-0.23403212449551347,-4.863547105364589,-2.1039662925212923,8.26625768044458,2.9799957275390625,0.6403935890775614,0.12949829101562216,-4.093764561799318,4.352761143830563,-1.982133135391848,2.2411297174230924,3.200709937499994,58.441581603838074,18.69978545683822,2.111631426407469,10,0.17000198364257812,0.02500152587890625,-6.1649980545043945,-7.429998397827148,21.560005187988267,3,0.1089424554167806,-1.367998144536897,72.04000091552734,-1.3644069440403452,70.30999755859375,1.2543361778130582,72.12000274658203,0.1089424554167806
6103,2024-10-04,73.41000366210938,74.25,72.61000061035156,73.72000122070312,10249200.0,0.01619609403292399,1.3941682259645372,-0.2561965232633656,50.025450726345476,50.26405637630585,-1.6191589437727743,-0.8813754159096732,-5.854270413572067,-3.2371142071930024,8.711645294943326,2.0100021362304688,0.5586578807476315,0.9390037536621065,-2.2687571674079408,4.146764674732154,-0.6648767068729171,2.54288421419713,1.8126757416601436,80.28178599379979,42.07604104843627,1.603880460535022,10,-1.0000038146972656,-1.1450042724609375,-7.062502861022949,-8.600004196166992,18.839996337890625,4,0.15474720629690553,-2.8451671334557322,72.23999786376953,-1.367998144536897,72.04000091552734,-1.3644069440403452,70.30999755859375,0.15474720629690553
6104,2024-10-07,73.72000122070312,74.45999908447266,71.9000015258789,72.16000366210938,8227200.0,0.004222824453470997,-1.4615339471078017,-5.032289820830872,52.45733280549853,50.46092795612466,-1.8212545308703483,-0.8581144881502496,-6.03345845549012,-3.4921099242013156,9.086082435465224,2.55999755859375,0.10145857632544164,1.0095012664794893,-1.7720295029519804,3.791032035910959,-0.3812641182362455,2.400266651195224,1.2933709214663907,83.44524246789511,43.18731277237471,1.3907653847157346,10,-1.3100013732910156,-1.4550018310546875,-7.372500419616699,-8.910001754760742,19.05999755859375,0,0.1446011374959275,1.3941682259645372,73.41000366210938,-2.8451671334557322,72.23999786376953,-1.367998144536897,72.04000091552734,0.1446011374959275
6105,2024-10-08,73.11000061035156,73.77999877929688,71.80999755859375,72.6500015258789,9750100.0,-0.008274560502587902,1.1888958118756066,0.2948716694706366,54.16665987411499,50.61377878705049,-1.0189847061564876,-0.13616948433019616,-5.257064626690109,-2.864106311239425,9.419493162345315,1.970001220703125,0.14297333671441947,0.3240005493164091,-2.4122173808128053,3.0602184794456235,-1.0441084157481981,1.6921095143810163,1.70243656068196,69.59464568011558,23.620125659987778,1.3681089650646054,10,-0.7000007629394531,-2.335002899169922,-3.5525007247924805,-7.01500129699707,16.959999084472656,1,0.19258653691026106,-1.4615339471078017,73.72000122070312,1.3941682259645372,73.41000366210938,-2.8451671334557322,72.23999786376953,0.19258653691026106
6106,2024-10-09,72.83999633789062,73.69999694824219,71.55999755859375,72.83000183105469,8105200.0,-0.003693123652124708,1.4739938435485151,0.02172723201698373,43.48659181160963,48.033091128527374,-0.5461842509605788,-0.029113546891537112,-4.766214101042465,-2.6242700784318345,8.997623137306173,2.1399993896484375,0.07100904114321338,0.15649642944336506,-2.395229403998542,2.708222262885272,-1.1193664872775884,1.4323593461643185,1.7795432608523356,54.999904632527944,12.205295068301169,1.2758629167209563,10,-0.6149978637695312,-2.0649986267089844,-3.282496452331543,-6.744997024536133,17.860000610351577,2,0.24423396224517857,1.1888958118756066,73.11000061035156,-1.4615339471078017,73.72000122070312,1.3941682259645372,73.41000366210938,0.24423396224517857
6107,2024-10-10,72.54000091552734,72.87999725341797,71.4800033569336,72.01000213623047,7658400.0,-0.004118553506945011,1.3140558399959645,53.02900763358779,45.551836972985335,47.004563209934346,-0.43454344216311824,0.13941415143355584,-4.379059670192746,-2.3379714753734078,8.441711948932841,1.399993896484375,0.13294334176569578,-0.055498886108395595,-2.4912556208147123,2.380257848597921,-1.273377253461561,1.1623794812447699,1.8943570138166734,35.570438870028724,-5.644223205669107,1.217878367353161,10,-0.31500244140625,-1.7650032043457031,-2.9825010299682617,-6.445001602172852,15.290000915527344,3,0.2950096671600424,1.4739938435485151,72.83999633789062,1.1888958118756066,73.11000061035156,-1.4615339471078017,73.72000122070312,0.2950096671600424
6108,2024-10-11,74.01000213623047,74.51000213623047,71.7699966430664,71.94999694824219,7650700.0,0.020264698127243408,-1.2644619240530273,3.8868111936431164,57.6601786743669,47.71037656144933,-1.5992886814948832,-1.4415107831420215,-5.616650595190322,-3.8539768607805485,7.996175148955903,2.7400054931640625,0.18419293242612866,1.43800239562988,-0.9293076382288774,3.8053124294886373,0.2543473787005013,2.6216574125592587,-4.0200042724609375,83.49834318692277,39.08528877553859,1.183655016929378,10,-1.7600021362304688,-3.235004425048828,-4.452502250671387,-7.915002822875977,14.699996948242188,4,0.2673963024497663,1.3140558399959645,72.54000091552734,1.4739938435485151,72.83999633789062,1.1888958118756066,73.11000061035156,0.2673963024497663
6109,2024-10-14,77.68000030517578,77.91999816894531,74.55000305175781,75.0,12347900.0,0.04958786735595466,1.1329109798231234,1.3009677455195938,68.59931458102943,51.15981832356263,-4.914469343514696,-5.032437294999511,-8.88397444856895,-7.530423842712864,8.136703087102969,3.9099960327148438,-0.21334361564635174,4.894000625610346,1.6137596807797934,8.174241570440898,3.2538801531950696,6.534121098025622,-7.599602355957032,96.2733220945785,46.635160578240836,1.6401204724152734,10,-3.710002899169922,-4.965000152587891,-8.500000953674316,-11.585000991821289,11.659996032714844,0,0.1875643619668399,-1.2644619240530273,74.01000213623047,1.3140558399959645,72.54000091552734,1.4739938435485151,72.83999633789062,0.1875643619668399
6110,2024-10-15,79.41000366210938,82.6500015258789,77.97000122070312,80.44000244140625,25056300.0,0.02227089791628556,-1.3938598065921028,-0.38432785895870164,71.5107108573033,54.192454464064866,-5.831089607953217,-6.576671391979033,-10.13196245332783,-9.262949069792157,8.797736836952701,4.970001220703125,-0.051886482930754596,6.292003631591797,1.872368111501359,10.711639151682235,4.082185871546585,8.501821391637009,-9.016021704101561,70.99374758379699,16.716202251873156,2.209817760045219,10,-2.6550025939941406,-3.845001220703125,-10.23000431060791,-13.315004348754883,10.449996948242188,1,0.1683666351921731,1.1329109798231234,77.68000030517578,-1.2644619240530273,74.01000213623047,1.3140558399959645,72.54000091552734,0.1683666351921731
6111,2024-10-16,81.68000030517578,82.41000366210938,78.25,79.41000366210938,16355600.0,0.028585776833927268,1.2305629588115337,-2.2038828479156174,71.5107108573033,57.21875412895076,-7.364281290148384,-8.483811592695957,-11.901359027499865,-11.543689186603018,9.668424525171936,4.160003662109375,0.21129017683587392,8.05550041198731,2.278941828416862,13.832058995557759,5.167221120202086,10.943779703772535,-10.5506571730957,91.31601271520428,37.53735279436634,2.888279291785226,10,-4.614997863769531,-5.3600006103515625,-12.500000953674316,-15.585000991821289,11.260002136230455,2,0.10271791574805844,-1.3938598065921028,79.41000366210938,1.1329109798231234,77.68000030517578,-1.2644619240530273,74.01000213623047,0.10271791574805844
6112,2024-10-17,79.91000366210938,84.19000244140625,79.88999938964844,84.12999725341797,12989700.0,-0.02166989026020172,-1.0187797631307007,-1.8590307629741911,74.18655348910143,59.90332110259031,-4.9080070137267455,-6.659072041941414,-9.574276055352144,-9.821343056632756,10.211214899414262,4.3000030517578125,0.9364378807469649,6.034003448486331,-0.37597600568479095,12.443982902657453,2.82901372140077,9.238993175571892,-8.089421026401368,65.53947841257069,7.117705092519486,3.2049897270855587,10,-2.075000762939453,-2.8200035095214844,-10.020004272460938,-13.815004348754883,12.599998474121108,3,0.13502681506256864,1.2305629588115337,81.68000030517578,-1.3938598065921028,79.41000366210938,1.1329109798231234,77.68000030517578,0.13502681506256864
6113,2024-10-18,79.8499984741211,81.06999969482422,79.5199966430664,80.47000122070312,5996000.0,-0.0007509095887670014,-1.4218676425884975,0.14692030524856134,72.2509818941443,62.102615445773175,-4.289508066849564,-6.459259485755055,-9.107907821099332,-9.8361668861576,11.067224685237273,1.5500030517578125,1.4466661811871688,5.674998474121097,-1.2694097370417126,12.619406685283906,2.202794368539699,9.147202579702494,-7.039862253957224,54.979209107155015,-5.147887531701215,3.4722041055814032,10,-2.014995574951172,-2.759998321533203,-9.959999084472656,-13.754999160766602,12.389999389648423,4,0.09993742654259252,-1.0187797631307007,79.91000366210938,1.2305629588115337,81.68000030517578,-1.3938598065921028,79.41000366210938,0.09993742654259252
6114,2024-10-21,81.83000183105469,82.94000244140625,80.58000183105469,80.7699966430664,8408700.0,0.02479653593951281,-2.2777904346121445,-1.709678213252938,82.8392208104031,65.28845554980519,-5.585502866621638,-8.06352078106056,-10.630819290579495,-11.839529038671515,12.803934504890119,3.0900039672851562,2.0441422268611404,7.154001617431646,-0.48321498590865986,14.791218220771952,3.3353933157614932,10.9726099191018,-8.109476313191422,62.05787544709225,-4.638700231410347,3.818608301670155,10,-3.9949989318847656,-4.740001678466797,-12.395001411437988,-15.735002517700195,11.30999755859375,0,0.08407670902442765,-1.4218676425884975,79.8499984741211,-1.0187797631307007,79.91000366210938,1.2305629588115337,81.68000030517578,0.08407670902442765
6115,2024-10-22,83.3499984741211,83.6500015258789,81.19999694824219,81.19999694824219,8795100.0,0.01857505326963782,-1.279072408225546,2.028293399166529,82.63126475360977,69.63786365447187,-6.146580042151939,-9.09279065272959,-11.665025313427165,-13.391367758356964,14.678765791854985,2.4500045776367188,2.508726465422228,8.066498184204107,-0.30422948508103786,16.437225853489252,3.8811343495615347,12.25186201884668,-8.791914802374393,85.85852488157745,15.418583965022137,4.185363834642574,10,-5.514995574951172,-6.259998321533203,-13.30749797821045,-17.2549991607666,6.75,1,0.0718656025606208,-2.2777904346121445,81.83000183105469,-1.4218676425884975,79.8499984741211,-1.0187797631307007,79.91000366210938,0.0718656025606208
6116,2024-10-23,81.83000183105469,83.33000183105469,79.77999877929688,82.9000015258789,8366400.0,-0.018236312788156073,2.678759057433915,-0.4976739234577101,75.71046429668647,72.98882224599421,-3.595330905668064,-7.09792769517145,-9.781006986883256,-11.78399927494172,16.575102560976795,3.5699996948242188,2.9067323135253815,6.014001464843744,-2.608795514725614,14.636798444413103,1.7026029750590652,10.325399954628423,-6.501364657735223,49.464717769932385,-21.563774966896354,4.311398489784683,10,-3.8500022888183594,-4.740001678466797,-11.730001449584961,-15.735002517700195,8.269996643066406,2,0.09813025295875621,-1.279072408225546,83.3499984741211,-2.2777904346121445,81.83000183105469,-1.4218676425884975,79.8499984741211,0.09813025295875621
6117,2024-10-24,81.93000030517578,82.87999725341797,81.22000122070312,82.87000274658203,6226300.0,0.001222027030227224,2.458355850844009,0.8785072051452081,74.23208035603852,74.83014465506885,-2.484561619012652,-6.882943854726335,-9.499934519623395,-11.78557714141607,17.784424291136673,1.6599960327148438,3.3691026050245654,5.689999771118167,-3.27029254142775,14.650292083664084,1.2098536148452013,10.170145927391133,-5.8924539104093725,58.353530576655935,-11.029244478112766,4.480146156272959,10,-2.55999755859375,-4.840000152587891,-11.63499927520752,-15.835000991821289,8.169998168945312,3,0.1343830354597828,2.678759057433915,81.83000183105469,-1.279072408225546,83.3499984741211,-2.2777904346121445,81.83000183105469,0.1343830354597828
6118,2024-10-25,81.61000061035156,83.41999816894531,81.58999633789062,82.30000305175781,6970400.0,-0.0039057694816584387,-4.0136281928013045,0.7340432439451984,72.42751856818919,75.25550065364214,-1.0874910940473939,-6.035994652336143,-8.97332356292489,-11.338798524713354,19.534865755798556,1.8300018310546875,4.134449810275072,4.838999938964847,-4.0698676943693215,13.747867572299015,0.38456612229776965,9.293433755631924,-4.920257731853965,47.286835459508055,-19.47785227607045,4.4544338166670805,10,-0.529998779296875,-4.520000457763672,-10.255001068115234,-15.51500129699707,8.489997863769531,4,0.13356208117092394,2.458355850844009,81.93000030517578,2.678759057433915,81.83000183105469,-1.279072408225546,83.3499984741211,0.13356208117092394
6119,2024-10-28,83.44000244140625,83.91999816894531,81.87999725341797,82.5999984741211,6652500.0,0.022423744851958416,1.2666734483679412,-1.2173927465723131,77.45880694262824,75.91640021867825,-2.251255868475397,-7.351355319815127,-10.570867026220057,-13.084700719075983,21.41769351490965,2.30999755859375,5.006426252580624,6.103001785278323,-2.99800238339769,15.204005953954336,1.5524997009403165,10.65350386961633,-6.150238797875957,88.40589859169464,21.09041800821815,4.5505020843380075,10,-2.220001220703125,-6.350002288818359,-11.182502746582031,-17.345003128051758,6.659996032714844,0,0.10546494684660224,-4.0136281928013045,81.61000061035156,2.458355850844009,81.93000030517578,2.678759057433915,81.83000183105469,0.10546494684660224
6120,2024-10-29,84.87000274658203,85.37999725341797,83.06999969482422,83.44000244140625,9883700.0,0.017138066434980725,-1.129024319069568,1.7023732754470895,80.12020598225716,76.87301078811757,-3.157333571018242,-8.047212661569773,-11.802448710820002,-14.394287983504654,23.336458402419936,2.30999755859375,5.670897457413204,6.805001831054682,-2.2585396584869244,15.868543320596288,2.273231086283886,11.336772575825478,-7.028219999221662,90.8929527535991,21.11002624626944,4.531770744770802,10,-2.4200057983398438,-7.185005187988281,-12.215003967285156,-18.77500343322754,5.2299957275390625,1,0.0974431056372207,1.2666734483679412,83.44000244140625,-4.0136281928013045,81.61000061035156,2.458355850844009,81.93000030517578,0.0974431056372207
6121,2024-10-30,82.80000305175781,84.25,82.48999786376953,83.43000030517578,8417700.0,-0.024390239517313783,-1.815986230552792,-0.440557425853505,73.59706334959932,76.80751188372844,-1.0189024112830651,-5.40698777312997,-9.501445287752603,-12.212933342098495,25.19286273216863,2.3800048828125,5.803308657855354,4.19700202941894,-4.635148731016969,13.029152789854848,-0.21907335079902168,8.613077409636901,-4.204398853791687,37.980849467867564,-34.63724489429644,4.416075380217956,10,-0.350006103515625,-5.1150054931640625,-10.145004272460938,-16.70500373840332,7.299995422363281,2,0.08816419267279607,-1.129024319069568,84.87000274658203,1.2666734483679412,83.44000244140625,-4.0136281928013045,81.61000061035156,0.08816419267279607
6122,2024-10-31,80.11000061035156,82.44999694824219,79.05000305175781,82.30000305175781,11273000.0,-0.032487950993489,1.7309295028924405,3.476209506509234,63.283969332225254,75.81117715462632,1.9025237305623364,-2.2104865861341523,-6.6691533366391695,-9.449719123376411,26.331863215604944,3.75,5.65277488892707,1.113499450683591,-7.211720380930473,9.438719282297654,-3.0491104651234338,5.276109366490616,5.269996643066406,16.745632378553307,-52.24500254741058,4.16260991580703,10,2.104999542236328,-2.4250030517578125,-7.4550018310546875,-14.01500129699707,9.989997863769531,3,,-1.815986230552792,82.80000305175781,-1.129024319069568,84.87000274658203,1.2666734483679412,83.44000244140625,
6123,2024-11-01,84.7699966430664,87.27999877929688,83.44000244140625,84.19999694824219,20330500.0,0.058169966261524264,-2.6746574967419754,-0.2602735431008054,64.80166438687374,73.80700421867861,-2.2195905521763564,-6.298722607734675,-11.043379204726335,-14.023511921940582,27.79046344644175,7.1699981689453125,5.447117958853795,5.205495834350586,-3.0648179596395693,13.475809628340741,1.0703389373555154,9.340652731345656,-5.719993591308594,69.50178081099672,3.798547007753953,4.135156896995077,11,-1.6049957275390625,-6.134998321533203,-12.114997863769531,-18.674997329711914,5.3300018310546875,4,,1.7309295028924405,80.11000061035156,-1.815986230552792,82.80000305175781,-1.129024319069568,84.87000274658203,
6124,2024-11-04,84.37999725341797,85.91000366210938,83.11000061035156,83.87000274658203,7935900.0,-0.0046006771864174345,-1.758625355161683,0.8947276840090482,60.99070131400418,71.40249716983357,-1.597867838096633,-5.3430987566135855,-10.468765868669934,-13.595964718907638,29.553454421077912,2.8000030517578125,5.3297743180147705,4.282496643066409,-3.773099430750392,12.33809271688321,0.25469860615800144,8.310294679974817,-5.329994201660156,64.76302513529899,-0.25979976236584434,4.027798036908402,11,-1.214996337890625,-5.744998931884766,-11.727499008178711,-18.284997940063477,5.720001220703125,0,,-2.6746574967419754,84.7699966430664,1.7309295028924405,80.11000061035156,-1.815986230552792,82.80000305175781,
6125,2024-11-05,87.19000244140625,87.98999786376953,85.06999969482422,86.27999877929688,10233700.0,0.03330179283543955,1.3266968600869327,1.7843401250635789,61.90065177764882,69.86807355660714,-4.2531496415463295,-7.424856941981972,-12.960339851308305,-16.34387698884504,31.58895860365408,3.6100006103515625,5.382116050481642,6.388501739501947,-1.5561235458450966,14.333127024848991,2.4161890968284183,10.360814382175477,-7.97539947509766,91.05150014977175,28.141978983002403,3.972312642673522,11,-3.670001983642578,-8.200004577636719,-14.537504196166992,-21.095003128051758,2.9099960327148438,1,,-1.758625355161683,84.37999725341797,-2.6746574967419754,84.7699966430664,1.7309295028924405,80.11000061035156,
6126,2024-11-06,90.62999725341795,91.70999908447266,88.4800033569336,89.41999816894531,14695200.0,0.039454005226384314,-1.0906197609447645,1.3296639726348816,71.5954748652637,69.5751173909655,-7.055559333787301,-9.975165525395042,-16.064056786160464,-19.70753186325662,34.0533838621995,4.519996643066406,5.1593238433710695,8.938996505737293,0.7672135657351191,17.110779445739468,4.853105035736206,13.02488797573838,-11.064378491210931,91.46917717617086,27.698815650430063,4.085891470001084,11,-5.24999618530272,-9.764999389648423,-17.99499893188475,-24.534997940063462,-0.5299987792968608,2,,1.3266968600869327,87.19000244140625,-1.758625355161683,84.37999725341797,-2.6746574967419754,84.7699966430664,
6127,2024-11-07,93.94000244140624,94.06999969482422,91.6999969482422,91.72000122070312,11491100.0,0.03652218126778606,-1.0973385005941587,1.8347131408538722,75.09797670194342,69.87183496138265,-9.479676785493155,-12.226597451536051,-18.951446174578948,-22.8980222599086,36.802719923205544,3.440002441406264,4.932795988671529,11.179001617431624,2.4660963156771203,19.891906919186127,6.822548966554365,15.535454268308882,-13.645720859863275,98.81389357411395,32.52983469824825,4.3564526508772525,11,-7.38000106811522,-11.475002288818345,-21.602502822875962,-27.845003128051744,-3.840003967285142,3,,-1.0906197609447645,90.62999725341795,1.3266968600869327,87.19000244140625,-1.758625355161683,84.37999725341797,
6128,2024-11-08,93.8000030517578,95.08999633789062,92.94000244140624,93.58000183105469,8340000.0,-0.0014903064297423496,-1.866658528645798,0.09909959447384123,72.81739071755877,69.35612204748604,-8.301694002237255,-11.09690659025729,-18.42687726098687,-22.6591854622191,39.16538306771766,2.149993896484389,4.951884738194337,10.049502182006819,1.031481630995998,19.06752273301764,5.540491906501401,14.558512457512236,-12.403664021152338,89.23210562448324,21.487585932425304,4.5090102755054104,11,-6.7300033569335795,-10.515003204345689,-21.462503433227525,-27.705003738403306,-3.7000045776367045,4,,-1.0973385005941587,93.94000244140624,-1.0906197609447645,90.62999725341795,1.3266968600869327,87.19000244140625,
6129,2024-11-11,92.25,94.2300033569336,90.3499984741211,93.5,10626600.0,-0.016524552252973,1.863465144169862,-5.681786655569794,66.94592688855829,67.89231325929728,-6.001714811727538,-8.853302041944545,-16.708709609892097,-21.019951468171485,40.28050111461757,3.8800048828125,5.033407067992428,7.770999145507815,-1.5317289595374604,17.07372725055309,3.1196350929851775,12.422363198030453,-9.484295238666022,71.65671367908259,5.947233888918234,4.651364052522637,11,-5.180000305175781,-8.96500015258789,-19.912500381469727,-26.155000686645508,-2.1500015258789062,0,,-1.866658528645798,93.8000030517578,-1.0973385005941587,93.94000244140624,-1.0906197609447645,90.62999725341795,
6130,2024-11-12,92.77999877929688,93.80999755859376,91.55999755859376,92.25,8482400.0,0.005745244220020318,-1.3560164251362454,-0.4239990234375,71.66599742164553,67.67775037841352,-5.913557706101827,-8.780476369552133,-16.860398059393674,-21.435175871571346,40.39762473334099,2.25,5.238716245042355,7.632498168945318,-2.050286978145664,17.3152833160363,2.791105595399827,12.47389074249081,-8.781864860307238,65.05294990102553,-2.599378595965703,4.841392573545489,11,-5.709999084472656,-9.494998931884766,-20.4424991607666,-26.684999465942383,-2.6800003051757812,1,,1.863465144169862,92.25,-1.866658528645798,93.8000030517578,-1.0973385005941587,93.94000244140624,
6131,2024-11-13,90.06999969482422,92.8499984741211,89.75,91.4499969482422,9163000.0,-0.02920887174097886,-2.069310520650388,-2.6037743997236404,64.59827468442555,67.82378430643577,-2.3064029275910656,-5.702037908119621,-13.823181561478378,-18.559211014948744,40.2829620017888,3.0999984741210938,5.130810479452833,4.5029991149902315,-5.27377673236488,14.279774962345343,-0.38538880868732406,9.391387038667787,-4.962679533944481,5.992507757985153,-60.24036347547832,4.888387923677557,11,-0.970001220703125,-6.784999847412109,-18.477500915527344,-23.975000381469727,0.029998779296875,2,,-1.3560164251362454,92.77999877929688,1.863465144169862,92.25,-1.866658528645798,93.8000030517578,
6132,2024-11-14,90.6999969482422,92.44000244140624,90.16999816894531,91.87000274658205,7631900.0,0.006994529316670883,-1.0358752065578094,0.8478319760723932,66.12273066805238,67.97056944878896,-1.4262156076071761,-5.778495285943649,-14.0803009932052,-19.025718166207994,39.82096777522934,2.370002746582017,4.84528943307771,4.593496704101582,-5.058939401713317,14.245932809916482,-0.23272134880586748,9.419714757009032,-4.594409169661375,17.79021722358454,-48.73908520056255,4.826218052907447,11,-1.599998474121108,-7.414997100830092,-19.199998855590835,-24.60499763488771,-0.599998474121108,3,,-2.069310520650388,90.06999969482422,-1.3560164251362454,92.77999877929688,1.863465144169862,92.25,
6133,2024-11-15,87.83000183105469,89.79000091552734,87.4800033569336,89.13999938964844,10001300.0,-0.03164272562021442,-1.2985113150682852,1.119650484170715,57.509408195897194,67.58375910233262,2.149535213088029,-2.4032194260259274,-10.744131707846691,-16.007421628427522,39.168207222254445,3.219993591308608,4.777792341238552,1.3245014190673885,-7.8887368119609675,10.537739650095745,-3.2821176964467895,5.9311205345815665,-0.8259731965428756,5.1851625795717595,-56.15714634343473,4.606619115514181,11,2.2499961853027344,-4.400005340576172,-16.33000373840332,-21.735002517700195,2.2699966430664062,4,,-1.0358752065578094,90.6999969482422,-2.069310520650388,90.06999969482422,-1.3560164251362454,92.77999877929688,
6134,2024-11-18,88.70999908447266,89.77999877929688,87.36000061035156,88.0,7073700.0,0.01001932409281614,-1.4321615746473797,-0.5419850440292596,56.694555994662615,67.00530401533416,2.1773084054932923,-2.8895030516573,-11.22612727945679,-16.739839730455103,38.11445559849157,2.4199981689453125,5.245747255195056,1.8604988098144588,-7.128742281498731,10.849739901127649,-2.634121735842143,6.355119355471061,6.379997253417969,20.930218804041523,-35.15916183441451,4.4946205456565975,11,2.5149993896484375,-3.8899993896484375,-17.197500228881836,-22.614999771118164,1.3899993896484375,0,,-1.2985113150682852,87.83000183105469,-1.0358752065578094,90.6999969482422,-2.069310520650388,90.06999969482422,
6135,2024-11-19,89.33999633789062,89.66999816894531,87.58000183105469,87.70999908447266,6784700.0,0.007101761469054502,-1.2116459784034717,2.295773739805074,62.00439726641274,65.93962872657295,2.105808392903782,-3.2124390069343605,-11.528671485745164,-17.235777711263637,36.87692349029028,2.089996337890625,5.376897804994812,2.1909961700439453,-6.705989921743694,11.087982261831584,-2.257496875849867,6.639489215937758,5.595400085449214,36.06550998144764,-21.39268999205249,4.4484930458938186,11,1.8850021362304688,-2.80999755859375,-15.99749755859375,-23.244997024536133,0.7600021362304688,1,,-1.4321615746473797,88.70999908447266,-1.2985113150682852,87.83000183105469,-1.0358752065578094,90.6999969482422,
6136,2024-11-20,89.86000061035156,89.95999908447266,87.70999908447266,89.20999908447266,6532100.0,0.005820509220688219,4.294127150819937,0.398774614200059,69.44555860758484,65.31158227164421,1.6372701862967176,-3.2675390779102713,-11.814491633448668,-17.634901754656312,36.266413907677055,2.25,5.7273454742012575,2.309500503540036,-6.296818512534756,10.915819519614828,-1.9936590044973599,6.612660011577432,4.923887896728516,49.21258068682562,-12.842131599980974,4.303159508037398,11,1.3649978637695312,-3.19000244140625,-13.69999885559082,-21.940000534057617,0.23999786376953125,2,,-1.2116459784034717,89.33999633789062,-1.4321615746473797,88.70999908447266,-1.2985113150682852,87.83000183105469,
6137,2024-11-21,92.94000244140624,93.48999786376952,90.06999969482422,91.7699966430664,9535100.0,0.03427555987240738,2.013218701791087,1.8000046950009758,67.39039280829624,64.70858250394838,-1.7874707029134527,-5.776574956058099,-14.600670824635856,-20.584466361159755,35.90991993526855,3.6299972534179545,5.95542843156268,4.839002227783183,-3.6614270285366786,13.339431484103045,0.5887875996232452,9.089216855943121,1.695408307739271,91.02780311921647,28.679333203277807,4.250214628159933,11,-2.1450004577636577,-5.870002746582017,-16.247501373291,-25.02000236511229,-2.840003967285142,3,,4.294127150819937,89.86000061035156,-1.2116459784034717,89.33999633789062,-1.4321615746473797,88.70999908447266,
6138,2024-11-22,92.51000213623048,94.77999877929688,92.01000213623048,94.05999755859376,7455200.0,-0.0046266440055975355,-1.1725502867759805,-1.3247758468912163,67.27582937651022,64.74523833594303,-1.742995061792925,-4.73064693450489,-13.881589370008726,-20.03478530263382,35.51038748321373,2.769996643066392,5.610483480769901,3.864001846313485,-4.274120059924428,12.002123752551398,-0.20505910680546435,7.9330627994324345,-5.1500015258789205,69.40704577843512,7.059801579539425,4.069060953118956,11,-1.4400024414062642,-5.440002441406264,-15.047500610351577,-22.40000152587892,-2.410003662109389,4,,2.013218701791087,92.94000244140624,4.294127150819937,89.86000061035156,-1.2116459784034717,89.33999633789062,
6139,2024-11-25,92.23999786376952,94.36000061035156,91.83000183105469,93.8499984741211,9986300.0,-0.0029186495106048316,-1.0823097983070857,1.0387131388406332,62.02952819514093,63.674519532998076,-1.6478475751952146,-3.9711700150452884,-13.284864180442199,-19.643539335967276,34.955562417000586,2.529998779296875,4.775085579228843,3.1539978027343665,-4.7471052881968205,11.055100893665553,-0.7965537427312199,7.104549348199953,-4.731597290039048,64.72219455388137,5.757750395071824,3.9505515454655926,11,-1.1699981689452983,-5.169998168945298,-14.77749633789061,-22.129997253417955,-2.1399993896484233,0,,-1.1725502867759805,92.51000213623048,2.013218701791087,92.94000244140624,4.294127150819937,89.86000061035156,
6140,2024-11-26,93.13999938964844,95.5500030517578,92.02999877929688,94.0,9016200.0,0.009757172015638416,-1.2857157011855187,0.5341616672826998,56.80217212323312,62.8082859150878,-2.7842012394244477,-4.447882215208651,-13.820640367603417,-20.461021893168947,34.152169670339724,3.5200042724609233,4.056960200902907,3.6404994964599666,-4.196940038857377,11.47793903177731,-0.2782202711987054,7.559219264118639,-5.486166851806644,69.26017292636774,13.812205752802527,3.918719767658674,11,-1.68499755859375,-5.839996337890625,-15.677497863769531,-22.39499855041504,-3.0400009155273438,1,,-1.0823097983070857,92.23999786376952,-1.1725502867759805,92.51000213623048,2.013218701791087,92.94000244140624,
6141,2024-11-27,90.0999984741211,92.70999908447266,88.01000213623047,92.70999908447266,8787900.0,-0.032639048050769115,2.601529386316202,3.0348822767516546,39.43893316054591,59.843419525364865,0.29111651933187943,-0.8779560840560237,-10.404899594987214,-17.33825675103641,33.081566556957966,5.129997253417969,3.5339938269889473,0.2354988098144588,-6.940246472444997,7.411244092073915,-3.352373831315262,3.8233714509441796,-2.1303191157226564,27.718780956466976,-21.32482436673052,3.5878726411297275,11,1.3550033569335938,-2.7999954223632812,-12.637496948242188,-18.139997482299805,0.0,2,,-1.2857157011855187,93.13999938964844,-1.0823097983070857,92.23999786376952,-1.1725502867759805,92.51000213623048,