Rivaldi_Prediction/data/featuenaq/US6092071058_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
23,2001-07-17,31.45000076293945,31.45000076293945,30.85000038146973,30.88999938964844,3792700.0,0.024096440915914785,1.14285325031846,-27.999427808506226,66.35728712510239,56.39348765876677,-0.790908172074527,-1.0393681739807157,-0.7473874938002716,0.3678733377429637,20.321720027373612,0.7400016784667933,0.2068774987095061,0.9665009498596149,0.1853203077998593,1.7476815919193704,0.5759106288297389,1.3570912708894909,-1.6165765472412055,100.0,37.5613059177244,0.39059032102987773,7,-0.725000381469723,-0.7000007629394496,-0.6400008201599086,-0.19500160217285156,1.4500007629394567,1,-0.011128787694089981,-4.142888283378797,30.709999084472656,2.1515186544519262,30.729999542236328,4.599990844726591,30.899999618530273,-0.011128787694089981
24,2001-07-18,31.489999771118164,31.5,30.79999923706055,31.45000076293945,5645100.0,0.0012718285280886032,22.333566455796685,0.07142662515923641,68.23526877435236,57.222574450428866,-0.7656273265218161,-1.0472112004840426,-0.7873865019789861,0.3278743295642492,19.650997390330904,0.7000007629394496,0.2004921027695339,0.9519999504089363,0.052254952011406175,1.8517449488064663,0.5021274512101712,1.4018724496077013,-1.5595809625854464,99.23075117302011,31.400107645529772,0.44987249919876426,7,-0.7399997711181641,-0.7399997711181641,-0.679999828338623,-0.23500061035156605,1.3999996185302805,2,-0.016195625042512596,1.14285325031846,31.45000076293945,-4.142888283378797,30.709999084472656,2.1515186544519262,30.729999542236328,-0.016195625042512596
25,2001-07-19,31.31999969482422,31.739999771118164,30.190000534057614,31.739999771118164,3326000.0,-0.005398541680837532,6.380947407141674,-10.500262266939128,61.518972060996454,58.42194618344841,-0.5973005911803142,-0.8399414002178993,-0.6173864256850408,0.49787440585819454,19.150351023657564,1.5499992370605504,0.2612688843585005,0.7309998512268052,-0.22576878095773978,1.6877684834113502,0.2526155351345345,1.209384167319076,-1.2640143909741184,72.90320754670552,8.229116374364267,0.4783843160922718,7,-0.4499998092651367,-0.5699996948242188,-0.5099997520446777,-0.06500053405762074,1.029998779296868,3,-0.005427844123575776,22.333566455796685,31.489999771118164,1.14285325031846,31.45000076293945,-4.142888283378797,30.709999084472656,-0.005427844123575776
26,2001-07-20,31.20000076293945,31.34000015258789,31.01000022888184,31.25,1390900.0,-0.0038313835585572775,1.8695702652048851,0.11904578090018603,52.87357140821381,58.64433354820552,-0.43703868696467296,-0.6592310315957306,-0.4973874938002716,0.6178733377429637,18.62264910523012,0.32999992370605113,0.30915538654168984,0.5510008811950655,-0.40073777597867277,1.5027395383688038,0.07513155260819815,1.0268702097819329,-1.010000228881836,65.1613371627989,4.751019539186402,0.4758693285868684,7,-0.33000087738036754,-0.5800008773803675,-0.39000082015990856,0.05499839782714844,1.0999984741211044,4,0.004807679963535705,6.380947407141674,31.31999969482422,22.333566455796685,31.489999771118164,1.14285325031846,31.45000076293945,0.004807679963535705
27,2001-07-23,31.0,31.190000534057614,30.920000076293945,31.10000038146973,1756000.0,-0.00641028070669214,-1.076924769834547,2.0000381475546707,58.41270014271803,59.66101712037681,-0.15627609421953537,-0.4010326771891144,-0.297386730860822,0.8178741006824133,18.118883469159062,0.28000068664550426,0.26659021885855694,0.30100011825561523,-0.6114380240071746,1.213438260518405,-0.15521895287577792,0.7572191893870084,-0.8099994659423864,52.25805578320707,-8.41555488990516,0.4562190711313943,7,-0.13000011444091797,-0.25,-0.19000005722045898,0.254999160766598,0.8999996185302734,0,0.02322578430175759,1.8695702652048851,31.20000076293945,6.380947407141674,31.31999969482422,22.333566455796685,31.489999771118164,0.02322578430175759
28,2001-07-24,31.06999969482422,31.190000534057614,30.899999618530273,31.18000030517578,1146500.0,0.002258054671748999,3.461515889550939,1.1000019073413179,58.14696076776496,60.56623498346181,-0.1267304125950588,-0.4201137718089285,-0.36738642568504076,0.7478744058581945,17.599860692853696,0.2900009155273402,0.2920720448525316,0.3249998092651367,-0.5633458491232268,1.2133454676535003,-0.11917301992904683,0.7691726384593203,-0.7249992370605511,56.77416734962096,-3.453191090321134,0.4441728291941821,7,-0.10499954223632812,-0.31999969482421875,-0.25999975204467773,0.18499946594237926,1.220001220703125,1,0.03250731078696223,-1.076924769834547,31.0,1.8695702652048851,31.20000076293945,6.380947407141674,31.31999969482422,0.03250731078696223
29,2001-07-25,30.70000076293945,31.0,30.51000022888184,31.0,860600.0,-0.011908559237816974,2.2666734483679174,2.7272506588986314,46.325887160562075,58.784374921563895,0.3419337079781144,0.001966756628906552,0.002612506199728415,1.1178733377429637,17.275824438004555,0.5599994659423793,0.33181333045944683,-0.07799911499023793,-0.9028400151266069,0.7468417851461311,-0.4904195650584242,0.33442133507794836,-0.2155003738403316,32.90325676862981,-22.516264111463222,0.4124204500681852,7,0.26499938964844105,0.04999923706055043,0.10999917984009144,0.5549983978271484,1.9500007629394567,2,0.07166126085557822,3.461515889550939,31.06999969482422,-1.076924769834547,31.0,1.8695702652048851,31.20000076293945,0.07166126085557822
30,2001-07-26,31.1200008392334,31.190000534057614,30.6200008392334,30.95000076293945,1901900.0,0.013680783904115312,2.6774237213051824,-0.5666683620919905,57.1865620016542,58.51843258475063,-0.04869851402447978,-0.34266667470143375,-0.41738757009422045,0.6978732614490148,16.78467236253023,0.5699996948242152,0.3964321277490157,0.2830009460449219,-0.45353770785142444,1.0195395999412682,-0.08526838090325128,0.651270272993095,-0.610000610351559,73.4940561955514,16.15094943025079,0.3682693269481723,7,-0.1550006866455078,-0.37000083923339844,-0.3100008964538574,0.13499832153319957,1.1299991607666016,3,0.056876558569483926,2.2666734483679174,30.70000076293945,3.461515889550939,31.06999969482422,-1.076924769834547,31.0,0.056876558569483926
31,2001-07-27,30.90999984741211,31.20000076293945,30.809999465942386,31.20000076293945,1541800.0,-0.006748103668318017,1.689655626003016,-1.7058869728146278,58.25545985804815,58.5902965888236,0.21179295242460938,-0.09832761832171855,-0.2073865782729314,0.9078742532703039,16.259064996716685,0.3900012969970632,0.46380035548774146,0.047999954223634234,-0.6609390009792833,0.7569389094265517,-0.3064695233778245,0.402469431825093,-0.3999996185302699,57.97091433799858,-4.330890569904682,0.35446947760145875,7,0.05500030517578125,-0.15999984741210938,-0.09999990463256836,0.34499931335448863,2.1399993896484446,4,0.04658682089348298,2.6774237213051824,31.1200008392334,2.2666734483679174,30.70000076293945,3.461515889550939,31.06999969482422,0.04658682089348298
32,2001-07-30,30.60000038146973,31.10000038146973,30.5,31.09000015258789,1233900.0,-0.010029099562364863,1.3529416164585226,1.6896490489595202,53.581660168568,57.170782482542,0.5638422410016091,0.1899049026270312,0.10261288766944787,1.2178737192126832,15.883514105521327,0.6000003814697301,0.4259583089436596,-0.24199953079223135,-0.9570885323032492,0.4730894707187865,-0.5995440315477403,0.11554496996327757,1.139999389648434,14.285753211154741,-52.033049309448685,0.3575445007555094,7,0.3649997711181605,0.14999961853026988,0.2099995613098109,0.6549987792968679,2.7499980926513565,0,0.05555551746398946,1.689655626003016,30.90999984741211,2.6774237213051824,31.1200008392334,2.2666734483679174,30.70000076293945,0.05555551746398946
33,2001-07-31,30.95000076293945,31.15999984741211,30.5,30.5,2020200.0,0.01143792082047379,-1.9333276819395584,-0.9183693329336976,58.57521594804758,56.09744327961925,0.15137706631254844,-0.1288999335212928,-0.24738749380027159,0.8678733377429637,15.437092589403106,0.6599998474121094,0.41993033570344096,0.08400077819823792,-0.6104407617563652,0.778442318152841,-0.26321999177906363,0.4312215481755395,0.7651990127563515,64.28575321115399,-6.459347157318504,0.347220769977302,7,0.014999389648441053,-0.17500114440917613,-0.14000082015990856,0.30499839782714844,3.0499992370605504,1,0.030694631087970325,1.3529416164585226,30.60000038146973,1.689655626003016,30.90999984741211,2.6774237213051824,31.1200008392334,0.030694631087970325
34,2001-08-01,30.78000068664551,31.01000022888184,30.57999992370605,30.899999618530273,2302200.0,-0.005492732539687073,1.529412424687801,-0.26666384096977336,48.21430193323378,54.61914659875673,0.23475993455069855,0.06158463937605774,-0.07738741750633338,1.037873414036902,14.966545899834136,0.43000030517578836,0.4237920479886981,-0.09699935913085511,-0.7778691641181368,0.5838704458564266,-0.43743426162449595,0.24343554336278572,0.9108950935363751,40.00005449561654,-26.917259625872035,0.34043490249364083,8,0.13999938964843395,-0.005001068115237928,0.02999925613402965,0.47499847412108664,3.2199993133544886,2,0.04905783610125036,-1.9333276819395584,30.95000076293945,1.3529416164585226,30.60000038146973,1.689655626003016,30.90999984741211,0.04905783610125036
35,2001-08-02,30.95000076293945,31.170000076293945,30.649999618530273,30.70000076293945,2700000.0,0.005523069282051596,-1.971411755730243,-2.0833518771657165,53.2738270943365,54.66361945277036,0.007550049451602092,-0.11261400452740133,-0.24738749380027159,0.8678733377429637,14.329330087602235,0.5200004577636719,0.3213222434010987,0.07200069427489808,-0.6092555153811077,0.7532569039309038,-0.2686274105531048,0.41262879910290096,0.7170771016388002,64.28575321115399,-1.604555809147044,0.34062810482800293,8,-0.10000038146972301,-0.17500114440917613,-0.14000082015990856,0.30499839782714844,2.7999992370605504,3,0.054927325396873394,1.529412424687801,30.78000068664551,-1.9333276819395584,30.95000076293945,1.3529416164585226,30.60000038146973,0.054927325396873394
36,2001-08-03,30.70000076293945,30.979999542236328,30.5,30.86000061035156,456800.0,-0.008077544227377165,1.4000114441572382,-0.6399993896484375,49.86074761687686,53.71340250545468,0.20022180200800577,0.14896134867679578,0.002612506199728415,1.1178733377429637,13.754502824032521,0.4799995422363281,0.1931620016288349,-0.1804993629455609,-0.8585922229163074,0.4975934970251856,-0.5195457929309342,0.15854706703981236,0.9437355443472342,29.850856741052723,-34.01631854307415,0.3390464299853725,8,0.149999618530277,0.15499877929687855,0.10999917984009144,0.5549983978271484,2.2000007629394567,4,0.0504885732423721,-1.971411755730243,30.95000076293945,1.529412424687801,30.78000068664551,-1.9333276819395584,30.95000076293945,0.0504885732423721
37,2001-08-06,30.35000038146973,30.84000015258789,30.25,30.709999084472656,847600.0,-0.011400663608198802,-1.1071454116300694,2.249994039529816,32.812487892802196,50.89846107490326,0.5010099726786166,0.5234358944113815,0.35261288766944787,1.4678737192126832,13.301449739731916,0.5900001525878906,0.10050178133818832,-0.5289998054504359,-1.2118700510327685,0.15387044013189666,-0.8704349282416004,-0.1875646826592714,1.27086119967122,10.869605780095547,-46.42654034792262,0.3414351227911657,8,0.37499999999999645,0.5199995040893519,0.4599995613098109,0.9049987792968679,2.550001144409176,0,0.08896206990624345,1.4000114441572382,30.70000076293945,-1.971411755730243,30.95000076293945,1.529412424687801,30.78000068664551,0.08896206990624345
38,2001-08-07,30.5,30.540000915527344,30.28000068664551,30.45000076293945,991400.0,0.004942326742831016,2.99997065641592,-0.13888726999148113,35.045318265084504,49.645064530961314,0.2924021876236296,0.4060694494640522,0.202613269139178,1.3178741006824133,12.82391310379566,0.2600002288818324,0.058116650206436304,-0.3865001678466804,-1.0478633966040718,0.274863060910711,-0.7171817822253779,-0.05581855346798292,1.0660271178953131,27.173910789994714,-23.792592529160444,0.330681614378696,8,0.22500038146972656,0.36999988555908203,0.309999942779541,0.754999160766598,1.9000015258789062,1,0.09344257292200275,-1.1071454116300694,30.35000038146973,1.4000114441572382,30.70000076293945,-1.971411755730243,30.95000076293945,0.09344257292200275
39,2001-08-08,30.01000022888184,30.70000076293945,30.0,30.70000076293945,1517200.0,-0.016065566266169173,1.02898614823682,-13.80022125581638,31.95592604950164,46.841660536277686,0.7534675153678734,0.9204196569586323,0.6926130402573385,1.8078738718005738,12.485093769342102,0.7000007629394496,-0.006780430710023211,-0.8619999885559047,-1.5871453607877584,-0.13685461632405094,-1.2245726746718333,-0.499427302439976,1.503385804297661,0.8547203615162055,-45.3814973507896,0.3625726861159269,8,0.5900001525878871,0.8599996566772425,0.7999997138977015,1.2449989318847585,2.5199985504150355,2,0.13295567279863452,2.99997065641592,30.5,-1.1071454116300694,30.35000038146973,1.4000114441572382,30.70000076293945,0.13295567279863452
40,2001-08-09,30.3700008392334,30.3700008392334,30.0,30.04999923706055,752900.0,0.011996021579669724,1.3124936670382004,-0.463770078975229,39.27648909928308,44.73288600752601,0.3083138351602308,0.5467069577092687,0.33261242990577955,1.4478732614490148,13.271297544079857,0.37000083923339844,-0.0727536364801864,-0.47549943923950266,-1.2342927438158853,0.28329386533687995,-0.8548960915276922,-0.09610278695131313,1.0525820319553318,37.755205312552306,-5.835659747711524,0.3793966522881911,8,0.21499919891357422,0.4999990463256836,0.4399991035461426,0.8849983215331996,1.6299991607666016,3,0.11952581693962938,1.02898614823682,30.01000022888184,2.99997065641592,30.5,-1.1071454116300694,30.35000038146973,0.11952581693962938
41,2001-08-10,30.79999923706055,31.1200008392334,30.149999618530273,30.25,1119700.0,0.0141586561061815,-1.586669921875,1.7187390104486722,47.56096539789171,44.06391992189531,-0.1552558897497498,0.1288266577525654,-0.09738596792137244,1.0178748636218629,13.590130537975131,0.970001220703125,-0.0572340026571041,-0.04900102615356161,-0.8061952239260997,0.7081931716189764,-0.4275981250398324,0.3295960727327092,0.5372286618568545,71.4284497865307,27.738695422721428,0.3785970988862691,8,-0.21499919891357777,0.0700006484985316,0.010000705718990588,0.4549999237060476,2.7000007629394496,4,0.09577924792250703,1.3124936670382004,30.3700008392334,1.02898614823682,30.01000022888184,2.99997065641592,30.5,0.09577924792250703
42,2001-08-13,31.10000038146973,31.190000534057614,30.920000076293945,30.959999084472656,1749200.0,0.009740297137676546,-1.4545572769912025,0.25454816582165707,50.34642825836165,43.14961017859687,-0.42116312744190765,-0.14804902427514222,-0.39738711233055213,0.7178737192126832,13.933362183684181,0.3900012969970632,-0.11080218613571091,0.23150005340576385,-0.5306926537513732,0.9936927605629009,-0.1495963001728029,0.6125964069843306,0.15699384351263035,92.43696536160326,48.320234169309714,0.3810963535785681,8,-0.5050001144409215,-0.23000049591064808,-0.2900004386901891,0.1549987792968679,2.199998855590824,0,0.057877849592621544,-1.586669921875,30.79999923706055,1.3124936670382004,30.3700008392334,1.02898614823682,30.01000022888184,0.057877849592621544
43,2001-08-14,31.10000038146973,31.25,31.0,31.20000076293945,1365300.0,0.0,1.500014305196601,-0.7142818217734764,55.05049896902065,43.90918762701764,-0.4443793059743193,-0.18510504721656318,-0.39738711233055213,0.7178737192126832,14.405831147722076,0.25,-0.15555996456973276,0.2490000724792516,-0.47193188125866925,0.9699320262171724,-0.1114659043897106,0.6094660493482138,-1.1000003814697301,88.00003051757841,40.710690240188384,0.3604659768689605,8,-0.4750003814697301,-0.23000049591064808,-0.2900004386901891,0.1549987792968679,2.199998855590824,1,0.057877849592621544,-1.4545572769912025,31.10000038146973,-1.586669921875,30.79999923706055,1.3124936670382004,30.3700008392334,0.057877849592621544
44,2001-08-15,30.979999542236328,31.20000076293945,30.96999931335449,31.10000038146973,2106500.0,-0.0038585478379897786,-2.2857045544336967,1.2000038146828345,48.087414892425045,43.33291960458303,-0.32746120679810886,-0.1109601718499178,-0.27738627309715014,0.8378745584460852,15.02322758691797,0.23000144958496094,-0.1633270807544669,0.1544992446899407,-0.504701893375529,0.8137003827554103,-0.17510132434279413,0.4840998137226755,-0.9549995422363295,78.39996337890625,33.00326800143623,0.32960056903273527,8,-0.3549995422363281,-0.1099996566772461,-0.1699995994567871,0.2749996185302699,2.529998779296868,2,0.04583608794785898,1.500014305196601,31.10000038146973,-1.4545572769912025,31.10000038146973,-1.586669921875,30.79999923706055,0.04583608794785898
45,2001-08-16,31.149999618530273,31.270000457763672,30.95000076293945,30.979999542236328,1351200.0,0.005487413776819938,-1.7826346560516926,-1.416657394897836,53.31491319721614,43.71671578017629,-0.5208845545420431,-0.31025623959558857,-0.44738634939109545,0.6678744821521398,15.025374727782765,0.3199996948242223,-0.21890734469044304,0.3329993247985854,-0.30334207995058904,0.9693407295477598,0.014828622423998183,0.6511700271731726,-1.1004996185302751,89.28564738259172,43.60079465154226,0.318170702374587,8,-0.5149993896484375,-0.2799997329711914,-0.3399996757507324,0.10499954223632457,3.2199993133544993,3,0.04430173925092684,-2.2857045544336967,30.979999542236328,1.500014305196601,31.10000038146973,-1.4545572769912025,31.10000038146973,0.04430173925092684
46,2001-08-17,31.35000038146973,31.35000038146973,30.90999984741211,31.149999618530273,1164200.0,0.006420570317454466,3.399988555951738,1.1764745481268932,60.683754181492624,46.81352314558634,-0.6917292792590821,-0.5253797117877319,-0.6473871123305521,0.46787371921268317,15.049236260000825,0.44000053405762074,-0.21007374004577528,0.5255001068115277,-0.1329980346522852,1.1839982482753406,0.19625103607961947,0.8547491775434359,-1.2516803631591849,100.0,48.26373956962807,0.3292490707319065,8,-0.6750001907348668,-0.4800004959106481,-0.5400004386901891,-0.0950012207031321,2.5699977874755753,4,0.020733639892217326,-1.7826346560516926,31.149999618530273,-2.2857045544336967,30.979999542236328,1.500014305196601,31.10000038146973,0.020733639892217326
47,2001-08-20,31.71999931335449,31.76000022888184,31.270000457763672,31.38999938964844,2020900.0,0.01180219864059251,1.3902325559757667,1.649993324305186,60.90649292687192,49.68698699689605,-0.9464906159159447,-0.8839952997773608,-1.0173860442153106,0.09787478732792465,15.235312817159313,0.4899997711181676,-0.22535571438166002,0.8594990730285623,0.09105669973074271,1.627941446326382,0.47527788637965074,1.243720259677474,-1.5465784732543923,95.29401204994926,43.28027731871248,0.38422118664891014,8,-0.8399991989135707,-0.8399991989135707,-0.9099993705749476,-0.4650001525878906,2.4300022125244176,0,0.05611603799424136,3.399988555951738,31.35000038146973,-1.7826346560516926,31.149999618530273,-2.2857045544336967,30.979999542236328,0.05611603799424136
48,2001-08-21,32.080001831054695,32.09999847412109,31.75,31.95000076293945,2699600.0,0.011349386049596788,3.1177658595698587,0.3939427217293706,67.47311896872012,53.633341765698106,-1.1832295546786042,-1.2273797124971182,-1.3773885619155166,-0.2621277303722813,15.61815159090736,0.379999160766598,-0.19659316644358782,1.169001483917242,0.22899237111444393,2.10901059672004,0.698996927515843,1.639006040318641,-1.7796546398520583,98.31960788713731,42.93615071207496,0.4700045564013986,8,-1.0300025939941513,-1.0300025939941513,-1.2700018882751536,-0.8250026702880966,2.6199989318847514,1,0.03802984215620753,1.3902325559757667,31.71999931335449,3.399988555951738,31.35000038146973,-1.7826346560516926,31.149999618530273,0.03802984215620753
49,2001-08-22,32.900001525878906,33.009998321533196,32.419998168945305,32.799999237060554,3184700.0,0.025561086284927148,2.687548429397553,0.7692420552245074,72.31120752114677,57.30386603479407,-1.732345885371899,-1.9753893464079866,-2.1973882567397283,-1.082127425196493,15.839298066504965,0.9299964904785014,-0.04483826903669552,1.8790011405944824,0.5920802069924491,3.1659220741965193,1.2355406737934658,2.522461607395499,-2.419689206384426,94.76205354385665,38.83147052266635,0.6434604668010182,8,-1.3200025558471715,-1.3950023651123082,-2.0900015830993652,-1.6450023651123082,1.0999984741210938,2,0.012157984578420544,3.1177658595698587,32.080001831054695,1.3902325559757667,31.71999931335449,3.399988555951738,31.35000038146973,0.012157984578420544
50,2001-08-23,32.889999389648445,32.939998626708984,32.56999969482422,32.889999389648445,2358900.0,-0.0003040162846981165,6.400091554132432,0.0,76.51326921940142,60.520788681628474,-1.48327197792333,-1.9246628080234203,-2.1873861205092666,-1.0721252889660313,16.50103956319003,0.3699989318847656,0.10288284974885187,1.7804990768432702,0.2454011016132327,3.3155970520733042,1.0129500892282515,2.548048064458289,-2.10612474990932,94.28576099632765,33.6081297276151,0.7675489876150172,8,-0.9300003051757919,-1.3850002288818466,-2.0799994468689036,-1.6350002288818466,0.8400001525878835,3,0.018850682377327344,2.687548429397553,32.900001525878906,3.1177658595698587,32.080001831054695,1.3902325559757667,31.71999931335449,0.018850682377327344
51,2001-08-24,32.34999847412109,32.889999389648445,32.34999847412109,32.889999389648445,1173700.0,-0.016418392385173286,1.0,-100.0,73.14809704683626,63.05430743590343,-0.7825781357100503,-1.339949304957365,-1.610427329702805,-0.5321243734386734,17.024465587256714,0.540000915527358,0.31084049057524865,1.168498229980461,-0.4594713138752127,2.7964677738361345,0.35451345805262235,1.9824830019082995,-1.2989889925666738,62.06892771797499,-4.706294608357524,0.8139847719278371,8,-0.38999938964843395,-0.8449993133544886,-1.5399985313415456,-1.0949993133544886,1.5500030517578196,4,0.06244205728107288,6.400091554132432,32.889999389648445,2.687548429397553,32.900001525878906,3.1177658595698587,32.080001831054695,0.06244205728107288
52,2001-08-27,32.299999237060554,32.470001220703125,32.0,32.0,866500.0,-0.0015455715430877648,-2.1333494398738604,-0.5555532008081479,71.32697973060327,64.86280529830151,-0.6084423945054986,-1.2185352255545396,-1.5377963106288384,-0.4821251363781407,16.776078749535085,0.470001220703125,0.47872162076745894,1.0334990501403887,-0.643418615421794,2.7104167157025714,0.1950402173592991,1.8719578829214782,-1.0139110947086856,43.65079124798371,-26.971555260302672,0.8384588327810912,8,-0.3400001525879013,-0.795000076293956,-1.554999351501472,-1.045000076293956,1.650001525878892,0,0.05015476687770293,1.0,32.34999847412109,6.400091554132432,32.889999389648445,2.687548429397553,32.900001525878906,0.05015476687770293
53,2001-08-28,31.899999618530273,32.580001831054695,31.75,32.5,965300.0,-0.012383889411097138,1.184203723827404,-2.0000063578448977,72.88132149085206,67.61768380923783,-0.09278644749829468,-0.7839061658065063,-1.1103196822377441,-0.08212551784786015,16.469855265543025,0.8300018310546946,0.5789663340239493,0.5859994888305664,-1.1069130325698495,2.2789120102309823,-0.26045677186964156,1.4324557495307744,-0.40704225467664656,11.90474748789747,-64.75261382181559,0.8464562607002081,8,0.05999946594237926,-0.3950004577636754,-1.0899996757507324,-0.6450004577636754,2.0700016021728516,1,0.07053297599544917,-2.1333494398738604,32.299999237060554,1.0,32.34999847412109,6.400091554132432,32.889999389648445,0.07053297599544917
54,2001-08-29,32.290000915527344,32.290000915527344,31.57999992370605,31.899999618530273,1504200.0,0.012225746133568194,2.6410186185951385,-0.6500017484018018,73.07689309829568,69.81345935380224,-0.310024611787739,-1.1119942633907698,-1.47032463503648,-0.47212681484493046,16.02386443475573,0.7100009918212926,0.6614550390779605,0.9005007743835449,-0.8264797313111885,2.627481280078282,0.03701052153617468,1.7639910272309116,0.7199974060058523,52.20600506850346,-28.15888134195066,0.863490252847368,8,-0.33000183105469105,-0.7850017547607457,-1.4325008392333984,-1.0350017547607457,0.7099990844726562,2,0.07463610340912696,1.184203723827404,31.899999618530273,-2.1333494398738604,32.299999237060554,1.0,32.34999847412109,0.07463610340912696
55,2001-08-30,32.650001525878906,32.650001525878906,32.049999237060554,32.09000015258789,1569700.0,0.011148981113173306,1.142860062261131,1.4358961818919858,72.61612186861979,71.13927798570525,-0.4859797599004736,-1.4104178005768375,-1.7923033985995964,-0.832127425196493,16.165630394405337,0.6000022888183523,0.7392243710253013,1.1755013465881348,-0.6261293081398023,2.977132001316072,0.2746860192241627,2.0763166739521033,0.3313968276977448,81.67954491516623,0.17664780827006155,0.9008153273639685,8,-0.5100021362304688,-1.1450023651123082,-1.792501449584961,-1.3950023651123082,0.75,3,0.041347577673191305,2.6410186185951385,32.290000915527344,1.184203723827404,31.899999618530273,-2.1333494398738604,32.299999237060554,0.041347577673191305
56,2001-08-31,32.25,32.97999954223633,32.189998626708984,32.650001525878906,1536500.0,-0.012251194707046498,-2.0384400950732124,-0.7142866874203854,63.72311906885145,71.45223644592521,0.061589138091470375,-0.9363472920302449,-1.3484727987614278,-0.4321258993175867,16.209117421065187,0.7900009155273438,0.8610253051054357,0.6979998588561998,-1.0966895334466216,2.4926892511590246,-0.19934483729521446,1.5953445550076104,-0.6700000762939489,47.85716134675212,-30.929912883987413,0.8973446961514122,8,0.0449991226196218,-0.745000839233402,-1.3924999237060547,-0.995000839233402,1.0999984741210866,4,0.04589145867399469,1.142860062261131,32.650001525878906,2.6410186185951385,32.290000915527344,1.184203723827404,31.899999618530273,0.04589145867399469
57,2001-09-04,33.049999237060554,33.290000915527344,32.200000762939446,32.700000762939446,1841800.0,0.0248061778933506,1.6265005974814033,-0.8749928474699472,69.53903771155197,71.68178297290652,-0.5921839096860566,-1.606040540378892,-2.094443240273396,-1.2321251363781407,15.964580988653632,1.0900001525878977,0.9789228548768492,1.3629991531372134,-0.45700783057476,3.1830061368491833,0.4529956612812285,2.2730026449931984,-1.4419993209838964,85.96482226532699,7.998479154598314,0.9100034918559855,9,-0.6149988174438548,-1.404998779296882,-2.1924991607666087,-1.795000076293956,0.5499992370605327,1,0.0257186780163432,-2.0384400950732124,32.25,1.142860062261131,32.650001525878906,2.6410186185951385,32.290000915527344,0.0257186780163432
58,2001-09-05,33.34999847412109,33.34999847412109,32.86999893188477,33.0,1770400.0,0.009077132949647071,1.7428664850136542,0.999999999999939,72.92066028867704,71.74949994707654,-0.7745402323022859,-1.7724520095222545,-2.3406493835838447,-1.5321243734386734,15.734579781692098,0.4799995422363139,1.0707703682716847,1.5204984664916914,-0.3536745092949971,3.3946714422783764,0.5834119785983489,2.457584954385034,-1.6747185180664026,100.0,21.176053500129655,0.9370864878933428,9,-0.8849992752075195,-1.6749992370605433,-2.4924983978271413,-2.0949993133544886,0.6500015258789134,2,0.0179910739511413,1.6265005974814033,33.049999237060554,-2.0384400950732124,32.25,1.142860062261131,32.650001525878906,0.0179910739511413
59,2001-09-06,34.0,34.799999237060554,33.34999847412109,33.400001525878906,3816000.0,0.01949030151780362,-3.1428322307113383,1.7142888283379094,75.22120995965541,71.60593780710477,-1.3992432096051246,-2.2221362399495135,-2.924649514620725,-2.1821258993175867,15.544487305075084,1.4500007629394673,1.161985065742357,1.9710000038146944,0.06317807162988487,3.878821935999504,1.017089037722286,2.924910969907099,-2.2242369328613307,70.9091186523435,-6.319205266563927,0.9539109660924048,9,-0.8100004196166992,-1.6000003814697266,-3.130000114440918,-2.745000839233402,0.00999832153319602,3,-0.0008823170381433432,1.7428664850136542,33.34999847412109,1.6265005974814033,33.049999237060554,-2.0384400950732124,32.25,-0.0008823170381433432
60,2001-09-07,34.0,34.200000762939446,33.439998626708984,33.5,2900700.0,0.0,-1.4516089337352875,0.8333354526149817,74.31189417692403,71.73524859933674,-1.3692193191242126,-2.040878987302925,-2.8540635095862044,-2.1821258993175867,15.344121994814333,0.7600021362304616,1.2041097714897724,1.7895000457763643,-0.1442824277199719,3.723282519272704,0.8226088090281962,2.7563912825245325,-1.982298039267583,69.34869540307145,-4.792654305667185,0.9668912367481696,9,-0.8100004196166992,-1.6000003814697266,-3.1525001525878906,-2.745000839233402,0.5200004577636719,4,-0.02941176470588236,-3.1428322307113383,34.0,1.7428664850136542,33.34999847412109,1.6265005974814033,33.049999237060554,-0.02941176470588236
61,2001-09-10,33.75,33.880001068115234,33.290000915527344,33.75,1463500.0,-0.007352941176470562,3.5384254232811996,0.0,69.04313142543873,71.48148767654068,-1.0054818535592034,-1.6427661006006318,-2.550078996659032,-1.9321258993175867,16.922750896833154,0.7099990844726562,1.1423244342049834,1.3920000076293917,-0.5388093401540957,3.3228093554128755,0.42659533373765157,2.3574046815211354,-1.5097142571613347,59.61539025843117,-11.36076667131696,0.9654046738917426,9,-0.5600004196166992,-1.3500003814697266,-2.9375,-2.495000839233402,1.5099983215332031,0,-0.01037032515914349,-1.4516089337352875,34.0,-3.1428322307113383,34.0,1.7428664850136542,33.34999847412109,-0.01037032515914349
62,2001-09-17,32.900001525878906,34.27000045776367,32.77000045776367,33.150001525878906,3904000.0,-0.025185139973958326,-4.882328301943244,-100.0,57.04466666972537,69.72185936308216,-0.06864089312362864,-0.686182740619941,-1.673880400799721,-1.082127425196493,18.362284765764198,1.5,1.0430088455727855,0.4520014762878404,-1.398023840089337,2.3020267926650213,-0.47301118190075186,1.377014134476429,-0.4549387035024921,6.4039973541393955,-58.58886553794517,0.92501265818859,9,0.28999805450439453,-0.5000019073486328,-2.047501564025879,-1.6450023651123082,2.4899978637695312,0,0.013677718157192764,3.5384254232811996,33.75,-1.4516089337352875,34.0,-3.1428322307113383,34.0,0.013677718157192764
63,2001-09-18,32.900001525878906,33.380001068115234,32.900001525878906,32.950000762939446,4516300.0,0.0,-18.20027466239414,0.19999694824215908,50.0,67.1577601299382,0.09848340600751726,-0.5738378750869941,-1.6300539689892872,-1.082127425196493,20.011550853777948,0.4799995422363281,0.9942030846933108,0.3620014190673828,-1.3841234309748174,2.108126269109583,-0.5110610059537208,1.235063844088483,-0.2665437903277592,6.4039973541393955,-52.55857068167292,0.8730624250211003,9,0.5249977111816477,-0.5000019073486328,-2.102501392364502,-1.6450023651123082,2.1999969482421804,1,0.021276501999295316,-4.882328301943244,32.900001525878906,3.5384254232811996,33.75,-1.4516089337352875,34.0,0.021276501999295316
64,2001-09-19,32.400001525878906,33.049999237060554,31.93000030517578,32.950000762939446,3134900.0,-0.015197567684205215,1.9866790093943378,11.000152590220388,45.53736143932855,64.14900897112805,0.6880876891369283,0.04005325053098119,-1.0940353925974087,-0.582127425196493,21.092133766527013,1.1199989318847727,0.950530753469188,-0.2089986801147461,-1.796673546017125,1.3786761857876328,-1.002836113065932,0.5848387528364434,2.3999977111816477,20.0855209425236,-32.987504550071485,0.7938374329511887,9,0.9649982452392578,-1.9073486328125e-06,-1.602501392364502,-1.1450023651123082,2.5,2,0.04938266662867674,-18.20027466239414,32.900001525878906,-4.882328301943244,32.900001525878906,3.5384254232811996,33.75,0.04938266662867674
65,2001-09-20,32.529998779296875,32.689998626708984,32.0,32.200000762939446,1987000.0,0.004012260719004512,1.123080173481305,-0.5999972256708881,51.77165723880397,62.821068767789455,0.6026533533648006,0.019755894597530244,-1.1976889230235912,-0.7121246786144617,22.395750404130567,0.6899986267089844,0.9376387221867475,-0.14800138473511026,-1.5811222454077694,1.2851194759375524,-0.8645618150714398,0.5685590456012193,2.2126004791259817,25.64095876051691,-25.20796156978068,0.7165604303363305,9,0.8350009918212891,-0.12999916076660156,-1.7949986457824707,-1.274999618530277,1.770000457763679,3,0.045496452436949886,1.9866790093943378,32.400001525878906,-18.20027466239414,32.900001525878906,-4.882328301943244,32.900001525878906,0.045496452436949886
66,2001-09-21,32.0,32.0,31.0,31.5,2464200.0,-0.016292616021682194,3.0,1.5151606228397376,47.302163949722754,60.3503050164751,1.2219627117957828,0.6334237957083388,-0.6379352623116645,-0.18212589931758671,23.733819117277303,1.529998779296875,0.8838997715748746,-0.7105001449584947,-2.042747473101869,0.6217471831848798,-1.3766238090301783,-0.04437648088681101,2.6863472793579177,30.581035474346457,-20.303541925851967,0.6661236640716865,9,0.8999996185302734,0.47499942779541016,-1.2725000381469727,-0.745000839233402,1.529998779296875,4,0.07875001430511475,1.123080173481305,32.529998779296875,1.9866790093943378,32.400001525878906,-18.20027466239414,32.900001525878906,0.07875001430511475
67,2001-09-24,33.5,33.5,32.279998779296875,32.279998779296875,3665200.0,0.046875,1.0,2.44000244140625,62.01201859121353,59.13823371675693,-0.2318760772610844,-0.7656403630086288,-2.081432515191139,-1.6821258993175867,24.361685371146066,1.5,0.844992938415146,0.7004998207092257,-0.5903172997200983,1.9913169411385496,0.0550912604945637,1.3459083809238876,1.0388933881836024,100.0,42.35951039299812,0.6454085602146621,9,-0.6000003814697266,-0.6450004577636719,-2.7725000381469727,-2.245000839233402,0.20000076293944602,0,0.05253726332934927,3.0,32.0,1.123080173481305,32.529998779296875,1.9866790093943378,32.400001525878906,0.05253726332934927
68,2001-09-25,33.299999237060554,33.5,32.689998626708984,33.5,2239500.0,-0.005970172028043175,7.099982833927788,-0.16393488756034139,57.80524518136335,57.20312651916892,-0.04438066685772668,-0.49492942395461625,-1.8251209689449723,-1.4821251363781407,24.390294522286183,0.8100013732910156,0.8797050925900223,0.4394991874694867,-0.82315413683569,1.7021525117746634,-0.19182747468310168,1.070825849622075,1.0973384155957078,91.99996948242216,32.28109630770169,0.631326662152589,9,-0.664999008178718,-0.44499969482422586,-2.5674991607666087,-2.045000076293956,0.450000762939446,1,0.06276276878294529,1.0,33.5,3.0,32.0,1.123080173481305,32.529998779296875,0.06276276878294529
69,2001-09-26,33.299999237060554,33.419998168945305,32.959999084472656,33.400001525878906,1247200.0,0.0,5.571623204992528,0.5000095367067666,55.31913299565031,55.09281972124961,-0.1722297803301771,-0.4884702286980982,-1.766037246322501,-1.4821251363781407,23.11205116738961,0.45999908447264914,0.8082839456108957,0.4194993019104061,-0.8583684116334638,1.697367015454276,-0.21943455486152885,1.058433158682341,0.9614449094894582,91.99996948242216,33.61072355370425,0.6389338567719358,9,-0.664999008178718,-0.44499969482422586,-2.552499294281013,-2.045000076293956,0.450000762939446,2,0.054054032381396055,7.099982833927788,33.299999237060554,1.0,33.5,3.0,32.0,0.054054032381396055
70,2001-09-27,33.509998321533196,33.59999847412109,33.25,33.25,1626200.0,0.00630627895747593,-1.6923133353873596,-2.599923707800991,60.64188786454717,54.159348214483884,-0.5129917227136573,-0.6847462726271871,-1.9326369870517084,-1.6921242208507827,21.832279729525933,0.34999847412108664,0.6903449015039342,0.5984984397888127,-0.7100524693273087,1.9070493489049305,-0.05577701476924801,1.2527738943468734,0.6209880591548185,96.53845363819629,35.29609879564756,0.6542754545580591,9,-0.8749980926513601,-0.6549987792968679,-2.762498378753655,-2.254999160766598,0.990001678466804,3,0.04148025287881052,5.571623204992528,33.299999237060554,7.099982833927788,33.299999237060554,1.0,33.5,0.04148025287881052
71,2001-09-28,34.36999893188477,34.810001373291016,33.700000762939446,33.75,3542000.0,0.02566400040070871,-2.083346137340152,2.3846266707749213,61.036794631352016,54.60291798799796,-1.42572714169264,-1.4605366550648498,-2.7328697219303635,-2.5521248312023594,21.438495229561877,1.3000030517578196,0.5072840406115375,1.357499027252203,-0.07456731892734325,2.789565373431749,0.6414658541624263,2.0735322003419796,-3.3699989318847727,82.6086169851863,23.481687279283832,0.7160331730897737,9,-1.464998245239265,-1.5099983215332102,-3.6174988746643137,-3.1149997711181747,-0.1699981689453267,4,-0.002036651061960937,-1.6923133353873596,33.509998321533196,5.571623204992528,33.299999237060554,7.099982833927788,33.299999237060554,-0.002036651061960937
72,2001-10-01,33.919998168945305,34.61999893188477,33.720001220703125,34.59999847412109,1087400.0,-0.01309283610486256,1.499989403636593,-1.0967765752573262,54.64926549931484,55.11950304347739,-0.9116990318387437,-0.9306623514587997,-2.2264530744012916,-2.102124068262892,21.850827123811673,0.8999977111816477,0.31483010855956195,0.8264983177184959,-0.6190787963788722,2.272075431815864,0.1037097606698083,1.5492868747671835,-2.8437981414794855,58.01877116524422,3.894212522242711,0.7227885570486848,10,-1.0149974822997976,-1.0149974822997976,-3.1474981307983327,-2.6649990081787074,0.7600021362304759,0,-0.011497624136238449,-2.083346137340152,34.36999893188477,-1.6923133353873596,33.509998321533196,5.571623204992528,33.299999237060554,-0.011497624136238449
73,2001-10-02,34.150001525878906,34.22999954223633,33.75,33.919998168945305,1101700.0,0.0067807597095974614,1.4615399663523612,-0.3382400789866478,51.31349868590004,55.76129607087422,-1.0568859667573207,-1.0366056940716177,-2.4200608300378974,-2.332127425196493,22.827881371486946,0.4799995422363281,0.17526488849203048,0.9440015792846665,-0.4601029467203759,2.3481061052897125,0.24194931628214533,1.6460538422871878,-2.9991254714965834,64.32437671016791,11.813903588684653,0.7020522630025223,10,-1.2450008392333984,-1.2450008392333984,-3.2700014114379883,-2.8950023651123082,0.1999969482421804,1,-0.013177181342098887,1.499989403636593,33.919998168945305,-2.083346137340152,34.36999893188477,-1.6923133353873596,33.509998321533196,-0.013177181342098887
74,2001-10-03,34.700000762939446,34.93000030517578,34.150001525878906,34.200000762939446,1332200.0,0.016105394216271218,-1.6000025431380396,2.1738813148903033,55.59106190597189,56.185674367226206,-1.3927866589214304,-1.472280978150998,-2.9278125130275114,-2.8821266622570327,24.411500872803533,0.779998779296875,0.18649808373744037,1.3735008239746023,-0.1109625361483424,2.8579641840975505,0.6312691439131299,2.1157325040360746,-3.475942202178949,86.3095535442614,34.444812274239254,0.7422316800614737,10,-1.7350006103515554,-1.7350006103515554,-3.6500015258789027,-3.445001602172848,0.329998016357429,2,-0.027377542998617832,1.4615399663523612,34.150001525878906,1.499989403636593,33.919998168945305,-2.083346137340152,34.36999893188477,-0.027377542998617832
75,2001-10-04,34.0,34.31999969482422,33.81999969482422,34.0,1311100.0,-0.020172932206015015,-1.7777730682829653,0.0,51.86289146133056,56.692421868515964,-0.5166710845954796,-0.7019451204829252,-2.187346763949229,-2.1821258993175867,25.307594952059674,0.8800010681152273,0.23746923118998353,0.6060001373291044,-0.8716991345584475,2.08369940921666,-0.1328494986146751,1.344849773272884,-2.62770376946289,24.390190952031375,-25.399699532158735,0.7388496359437774,10,-0.3950004577636719,-1.0349998474121094,-2.4575009346008336,-2.745000839233402,0.45999908447265625,3,-0.007352941176470562,-1.6000025431380396,34.700000762939446,1.4615399663523612,34.150001525878906,1.499989403636593,33.919998168945305,-0.007352941176470562
76,2001-10-05,33.72999954223633,33.900001525878906,33.5,33.84999847412109,915800.0,-0.007941189934225656,2.6362942798189795,-100.0,56.76996632736818,56.10997161697759,0.02742049197816243,-0.3324253776094821,-1.8753159325014828,-1.9121254415539148,25.593773198205945,0.5,0.35887079286190016,0.2619997024536147,-1.1195872624665242,1.6435866673737536,-0.4287937800064512,0.9527931849136806,-2.2153951487136716,16.083880640015366,-37.57496844168442,0.6907934824600688,10,0.07999992370605469,-0.7649993896484375,-1.9975004196167028,-2.47500038146973,0.6899986267089773,4,0.02282835660283622,-1.7777730682829653,34.0,-1.6000025431380396,34.700000762939446,1.4615399663523612,34.150001525878906,0.02282835660283622
77,2001-10-08,33.900001525878906,34.0,33.5,33.72999954223633,625700.0,0.0050400825956047335,1.7027105048817957,-1.4166958069746842,57.93650409201772,56.12455594038364,-0.08926103693737986,-0.45901624921211237,-1.9939979204855156,-2.082127425196493,25.50485433735565,0.5,0.44480142022817404,0.38950157165527344,-0.9902385130319971,1.769241656342544,-0.3003684706883618,1.0793716139989087,-2.248781295890126,27.97212870732475,-30.356128294848695,0.6898700423436337,10,0.0449981689453125,-0.9350013732910156,-2.167502403259281,-2.6450023651123082,0.0,0,0.008849534618207144,2.6362942798189795,33.72999954223633,-1.7777730682829653,34.0,-1.6000025431380396,34.700000762939446,0.008849534618207144
78,2001-10-09,33.950000762939446,34.0,33.59999847412109,33.700000762939446,2067500.0,0.001474903681711437,1.2857329700271958,1.470571075956468,63.24785154377799,57.005524667953374,-0.04175186815886178,-0.4867141461504474,-1.9932947038856703,-2.1321266622570327,25.33162061683687,0.40000152587891336,0.6164103771757397,0.40950069427489666,-0.9815907310423739,1.8005921195921673,-0.28604501838373864,1.105046406933532,-2.1676293299431855,31.468578105242447,-30.38775215718145,0.6955457126586336,10,0.1399993896484446,-0.9850006103515554,-2.2175016403198207,-2.695001602172848,0.0,1,0.021502195164402327,1.7027105048817957,33.900001525878906,2.6362942798189795,33.72999954223633,-1.7777730682829653,34.0,0.021502195164402327
79,2001-10-10,33.970001220703125,34.049999237060554,33.81999969482422,33.900001525878906,1416600.0,0.000589115090256831,1.0000331718967073,0.279998779296875,62.543563269418385,57.21682193516129,0.04836863356671017,-0.5365884383870636,-1.9493869297902222,-2.1521271200207117,23.665863580550244,0.22999954223633523,0.5684401740829728,0.43100109100341655,-0.9580674333891039,1.820069615395937,-0.26353317119284014,1.1255353531996732,-2.0617246328196828,57.317243368471985,-8.743346405553005,0.6945342621962591,10,0.24499893188476562,-1.0050010681152344,-2.2375020980834996,-2.5850019454956055,0.07999801635742898,2,0.011186259633878759,1.2857329700271958,33.950000762939446,1.7027105048817957,33.900001525878906,2.6362942798189795,33.72999954223633,0.011186259633878759
80,2001-10-11,33.0,33.990001678466804,32.400001525878906,33.970001220703125,3550200.0,-0.02855464191481849,2.1485084942930435,-13.857220708446867,58.090604499114846,56.88946747602383,1.0487008300322316,0.37381998180647713,-0.9389712561834358,-1.1821258993175867,21.213953475529927,1.5900001525878977,0.5494646720142597,-0.4890001296997042,-1.880188886450746,0.9021886270513377,-1.1845945080752287,0.20659424867582032,-0.9708544634248639,36.36359432834632,-32.77277664906438,0.6955943783755216,10,0.6650009155273438,-0.034999847412109375,-1.2675008773803746,-1.6150007247924805,1.0,3,0.06151511452414771,1.0000331718967073,33.970001220703125,1.2857329700271958,33.950000762939446,1.7027105048817957,33.900001525878906,0.06151511452414771
81,2001-10-12,33.400001525878906,33.400001525878906,32.84000015258789,33.049999237060554,2580000.0,0.012121258359966802,2.1999869211234757,-0.36082664778983065,49.015764882923555,56.26352296309146,0.5549994352596954,-0.056651538613678554,-1.2863070226048663,-1.582127425196493,18.963412003274208,0.5600013732910156,0.5647758242982803,-0.07149868011474325,-1.4576599161161,1.3146625558866134,-0.7645792981154216,0.6215819378859351,-1.254821798559746,60.60614467664011,-4.435081877599217,0.6930806180006793,10,0.2649993896484375,-0.4350013732910156,-1.5775022506713867,-2.0150022506713867,-0.10000228881835227,4,0.031736452400232595,2.1485084942930435,33.0,1.0000331718967073,33.970001220703125,1.2857329700271958,33.950000762939446,0.031736452400232595
82,2001-10-15,33.34999847412109,33.77000045776367,33.130001068115234,33.150001525878906,1082200.0,-0.0014970972896236612,-4.333375719235782,0.5714161153556823,50.50709044525056,56.17392204746374,0.5762432394153407,0.03034870193101824,-1.173139659024173,-1.5321243734386734,17.81794152262067,0.6399993896484375,0.5273207423532824,-0.1440015792846765,-1.5054931131485816,1.2174899545792286,-0.8247473462166255,0.5367441876472725,-1.0934259236876613,57.57565248753218,-3.887946930689381,0.6807457669319513,10,0.3150024414062571,-0.384998321533196,-1.4499993324279785,-1.9649991989135671,-0.06999969482421164,0,0.03208395033824418,2.1999869211234757,33.400001525878906,2.1485084942930435,33.0,1.0000331718967073,33.970001220703125,0.03208395033824418
83,2001-10-16,33.59999847412109,33.61999893188477,32.59000015258789,33.400001525878906,2040800.0,0.007496252217042754,7.583399561305461,1.0,52.895738963361914,55.87444172050708,0.2682276881050285,-0.17341130442031272,-1.3670512987626395,-1.7821243734386734,16.480175188527124,1.029998779296882,0.42383151891021953,0.07099857330321413,-1.2618877141696245,1.4038848607760528,-0.5954445704332016,0.7374417170396299,-1.2364888134979637,72.7271886566922,14.50138553059761,0.6664431437364176,10,-0.23999786376952414,-0.634998321533196,-1.559998035430901,-2.074997901916497,0.3000030517578196,1,0.008928662660175002,-4.333375719235782,33.34999847412109,2.1999869211234757,33.400001525878906,2.1485084942930435,33.0,0.008928662660175002
84,2001-10-17,34.0,34.060001373291016,33.450000762939446,34.0,1842900.0,0.011904807858458488,9.166444147752678,0.0,54.562387184355984,56.174385689732134,-0.2698933153068168,-0.47157695352368023,-1.699679542169065,-2.1821258993175867,16.84596775876595,0.6100006103515696,0.40578558028956024,0.3910001754760728,-0.8451216733796301,1.6271220243317757,-0.22706074895177863,1.0090610999039242,-1.5338307135947673,96.38545910805017,41.229417228568224,0.6180609244278511,10,-0.7699985504150391,-1.0349998474121094,-1.9300007820129466,-2.445000648498535,-0.29000091552734375,2,-0.0014705657958986595,7.583399561305461,33.59999847412109,-4.333375719235782,33.34999847412109,2.1999869211234757,33.400001525878906,-0.0014705657958986595
85,2001-10-18,34.009998321533196,34.459999084472656,33.950000762939446,34.09999847412109,1197800.0,0.0002940682803880268,-3.857236280404798,-100.0,46.01770284936867,54.97968974773218,-0.31103262961346445,-0.3847380899084172,-1.6462797577705572,-2.1921242208507827,17.382442562314253,0.5099983215332102,0.3954022177743539,0.326998519897451,-0.8104060441998229,1.4644030839947249,-0.2417037621511895,0.8957008019460915,-1.4452757943771388,75.9357743329882,23.250461137467695,0.5687022820486384,10,-0.5799980163574148,-1.0449981689453054,-1.214998722076409,-1.704998970031724,-0.759998321533196,3,0.0011761516466184396,9.166444147752678,34.0,7.583399561305461,33.59999847412109,-4.333375719235782,33.34999847412109,0.0011761516466184396
86,2001-10-19,34.52000045776367,34.700000762939446,33.959999084472656,34.0,1249500.0,0.014995653084392213,-1.4666628519839293,-5.777773068282965,56.550224341862574,54.825658664381606,-0.7791212892717283,-0.7338953478858485,-2.077590906806222,-2.7021263570812586,17.960864076014854,0.7400016784667898,0.31726280800333484,0.7110006332397489,-0.17105260268024836,1.5930538691597462,0.2699740152797503,1.1520272511997476,-1.8606668194868234,91.46918231716607,37.82852510452669,0.4410266179599989,10,-0.9699993133544922,-1.5550003051757812,-1.7250008583068848,-2.2150011062622,-1.6599998474121165,4,-0.015063744231403109,-3.857236280404798,34.009998321533196,9.166444147752678,34.0,7.583399561305461,33.59999847412109,-0.015063744231403109
87,2001-10-22,35.2599983215332,35.279998779296875,34.560001373291016,34.59999847412109,1885500.0,0.02143678603582133,1.0571332036337677,1.2692293584712018,60.90368466216748,54.565195677535996,-1.45938599539177,-1.407438031753557,-2.717393221178483,-3.44212422085079,18.455272915151248,0.7599983215332031,0.33478721345676377,1.3629985809326186,0.2820028295009891,2.443994332364248,0.8225007052168039,1.9034964566484334,-2.509838016580396,99.2564881793958,45.027080996377634,0.540497875715814,10,-1.4199981689453125,-2.1199989318847656,-2.464998722076416,-2.954998970031731,-2.309997558593757,0,-0.05558704417962723,-1.4666628519839293,34.52000045776367,-3.857236280404798,34.009998321533196,9.166444147752678,34.0,-0.05558704417962723
88,2001-10-23,35.38999938964844,35.56999969482422,35.2599983215332,35.29999923706055,1734000.0,0.003686927802144746,-2.6470324245484123,0.136363899083893,57.387550389433294,53.99230535753765,-1.5238961581688102,-1.447022928001708,-2.7484579768159847,-3.572125288966024,19.068474045549166,0.3100013732910156,0.3435621263926336,1.3884996414184556,0.1569106431297982,2.620088639707113,0.7727051422741269,2.0042941405627843,-2.488048776234983,91.50941528938634,39.63030358600062,0.6157944991443303,10,-1.404998779296875,-2.104999542236328,-2.5949997901916504,-3.005000114440918,-1.5799980163574219,1,-0.059621380241355326,1.0571332036337677,35.2599983215332,-1.4666628519839293,34.52000045776367,-3.857236280404798,34.009998321533196,-0.059621380241355326
89,2001-10-24,35.09999847412109,35.110000610351555,34.919998168945305,35.0,1493000.0,-0.008194431210195918,2.1666348782507407,1.1110922731317823,62.910750616081,54.527877148311674,-1.1809365895913757,-1.070122044591919,-2.345054158386091,-3.2821243734386734,19.549885173088782,0.4700012207031321,0.3256264572687684,1.0084987640380803,-0.26944786686259903,2.2864453949387595,0.36952544858773706,1.6474720794884234,-1.984603934194773,70.98755984015905,14.9855722955499,0.6389733154503404,10,-1.019998550415032,-1.8149986267089773,-2.1874990463256765,-2.699998855590813,-1.979999542236314,2,-0.03418794872959685,-2.6470324245484123,35.38999938964844,1.0571332036337677,35.2599983215332,-1.4666628519839293,34.52000045776367,-0.03418794872959685
90,2001-10-25,34.900001525878906,35.0,34.610000610351555,34.75,1299300.0,-0.00569791900104033,1.22857765667579,1.5000381475548483,63.9618166671977,56.18854956878657,-0.7633563874165858,-0.801756669266787,-2.043245838329092,-3.082127425196493,19.719267544753357,0.48999786376953125,0.26622364148968103,0.7390016555786119,-0.5568522133067688,2.0348555244639925,0.09107472113591797,1.3869285900213058,-1.5882385735607585,58.38522267398331,-2.5560015624673653,0.6479269344426907,10,-0.8200016021728516,-1.6150016784667969,-2.0175018310546875,-2.500001907348633,-1.3000030517578196,3,-0.03409748966698023,2.1666348782507407,35.09999847412109,-2.6470324245484123,35.38999938964844,1.0571332036337677,35.2599983215332,-0.03409748966698023
91,2001-10-26,34.299999237060554,35.009998321533196,34.150001525878906,34.90999984741211,1698900.0,-0.017192041907890476,1.1234552784266643,-4.06662936778389,54.32897341027678,56.61320323156726,-0.024880200182856527,-0.21846846013952614,-1.360167381199652,-2.4821251363781407,18.57370792357427,0.8599967956542898,0.1967827732588745,0.14249935150147053,-1.1513543092632332,1.4363530122661743,-0.5044274788808778,0.7894261818838189,-0.8075773453419188,10.56323271832504,-52.295023873030374,0.6469268303823507,10,-0.2199993133544993,-1.0149993896484446,-1.4174995422363352,-1.8999996185302805,-1.3199996948242259,4,-0.03061222333573843,1.22857765667579,34.900001525878906,2.1666348782507407,35.09999847412109,-2.6470324245484123,35.38999938964844,-0.03061222333573843
92,2001-10-29,33.529998779296875,34.389999389648445,33.529998779296875,34.34999847412109,1059300.0,-0.022448993437052533,-1.097563244912977,1.3442604497586153,46.06740288787886,55.854499223180255,0.8642204540037852,0.5489616861029845,-0.5239967903163034,-1.7121246786144617,17.327079026148436,0.8600006103515696,0.21123527618785687,-0.6080011367797837,-1.9284091877662561,0.7124069142066887,-1.26820516227302,0.05220288871345247,2.0400009155273438,0.0,-64.0682093744623,0.6602040254932375,10,0.9800014495849609,0.3950004577636719,-0.8424992561340332,-1.1299991607666016,-0.529998779296875,0,-0.019982051695122904,1.1234552784266643,34.299999237060554,1.22857765667579,34.900001525878906,2.1666348782507407,35.09999847412109,-0.019982051695122904
93,2001-10-30,33.700000762939446,33.90999984741211,33.400001525878906,33.450000762939446,1203400.0,0.005070145834527695,-1.914288828337993,-0.3048781622456506,47.54098360655732,55.07434327009151,0.7933218373627895,0.36208235771869823,-0.6244889181338067,-1.8821266622570327,16.062379976464765,0.5099983215332031,0.27472934354521783,-0.41549911499024006,-1.7503038068302317,0.9193055768497516,-1.0829014609102359,0.25190323092975575,1.8291989135742242,17.543824425675485,-45.42118652640616,0.6674023459199973,10,0.7849998474121165,0.2849998474121165,-0.8225011825561452,-1.3000011444091726,-1.400001525878892,1,-0.022255192374499577,-1.097563244912977,33.529998779296875,1.1234552784266643,34.299999237060554,1.22857765667579,34.900001525878906,-0.022255192374499577
94,2001-10-31,33.75,34.189998626708984,33.630001068115234,33.84999847412109,1828000.0,0.0014836568524811966,-2.2941387667175297,-0.3999938964843466,58.2056761268781,56.428562523148116,0.786879535359752,0.2500841994249754,-0.5990955836292358,-1.9321258993175867,14.036848031093907,0.55999755859375,0.34131675880556145,-0.31799983978271484,-1.6326873743351484,0.9966876947697187,-0.9753436070589316,0.33934392749350195,1.6940317504882785,21.739078926480545,-42.74883103645712,0.6573437672762186,10,0.7350006103515625,0.2350006103515625,-1.005000114440918,-1.3500003814697266,-1.75,2,0.001777818467882053,-1.914288828337993,33.700000762939446,-1.097563244912977,33.529998779296875,1.1234552784266643,34.299999237060554,0.001777818467882053
95,2001-11-01,33.75,33.810001373291016,33.299999237060554,33.650001525878906,1166700.0,0.0,3.6363573311138206,-1.000000000000071,54.196618554588504,56.16705076900656,0.8338036291258533,0.2428453188591959,-0.5276290296055208,-1.9321258993175867,12.546508043313908,0.5100021362304616,0.38042848416255026,-0.305499839782712,-1.6276424914581753,1.0166428118927513,-0.9665711656204437,0.35557148605501965,1.6122705415039036,26.31584817942898,-37.065947074691664,0.6610713258377325,11,0.6849994659423828,0.2350006103515625,-1.005000114440918,-1.3500003814697266,-1.75,3,-0.018666698314525276,-2.2941387667175297,33.75,-1.914288828337993,33.700000762939446,-1.097563244912977,33.529998779296875,-0.018666698314525276
96,2001-11-02,34.5,34.860000610351555,33.549999237060554,33.84999847412109,1853900.0,0.022222222222222143,-1.0960021972656262,6.500114442664296,61.806990526709974,56.26741808728905,0.09014826180565194,-0.4706403886123951,-1.2024215333422177,-2.6821258993175867,11.526883407133592,1.3100013732910014,0.40066206046844144,0.40600013732910156,-0.9210683035771865,1.7330685782353896,-0.25753408312404247,1.0695343577822456,0.7385342632373053,76.92305811294942,12.277788123552497,0.6635342204531447,11,-0.06500053405761719,-0.5149993896484375,-1.755000114440918,-2.1000003814697266,-2.279998779296875,4,-0.026087000750113387,3.6363573311138206,33.75,-2.2941387667175297,33.75,-1.914288828337993,33.700000762939446,-0.026087000750113387
97,2001-11-05,34.200000762939446,34.61999893188477,34.009998321533196,34.299999237060554,1252400.0,-0.008695630059726178,-1.5416514344750694,-0.15384344519175228,56.09758177753964,56.1240882415231,0.250295683768023,-0.15495838500805803,-0.8410781980833164,-2.3821266622570327,10.360022588599586,0.6100006103515767,0.4702953717488043,0.09100093841551882,-1.233614313100162,1.4156161899311996,-0.5713066873423216,0.7533085641733592,0.9222213987272525,57.692354717626685,-5.6856196604037805,0.662307625757839,11,0.004999160766608668,-0.21500015258788352,-1.3175001144409109,-1.7950000762939382,-1.8800010681152273,0,-0.03567254951716736,-1.0960021972656262,34.5,3.6363573311138206,33.75,-2.2941387667175297,33.75,-0.03567254951716736
98,2001-11-06,34.68000030517578,34.68000030517578,34.080001831054695,34.09999847412109,735300.0,0.014035074021298888,1.0689537239219982,-5.8001068131525235,56.800003051757784,55.44511628993162,-0.3810835925717342,-0.6086709555780132,-1.2644969558474912,-2.862126204493368,9.152200775464891,0.5999984741210866,0.4566142669243831,0.5345005035400376,-0.8117216813235189,1.8807226884035941,-0.13861058889174416,1.2076115959718194,0.3328884810145496,88.46152905647494,28.050129507825005,0.6731110924317798,11,-0.5250015258789062,-0.6949996948242188,-1.7749996185302734,-2.2749996185302734,-2.1800003051757812,1,-0.04844291494787134,-1.5416514344750694,34.200000762939446,-1.0960021972656262,34.5,3.6363573311138206,33.75,-0.04844291494787134
99,2001-11-07,34.34999847412109,35.0,34.299999237060554,34.47999954223633,874100.0,-0.009515623649099081,-5.086975270761431,-0.22413906500750733,53.1954880478873,54.24885755445269,-0.18847777667456,-0.2621832912799178,-0.9070175026858891,-2.5321243734386734,7.946739229529837,0.700000762939446,0.3428228574832133,0.18549880981444744,-1.1610204746917034,1.5320180943205983,-0.48776083243862445,0.8587584520675193,-1.0499992370605327,61.7646332843401,3.1799424290781317,0.6732596422530747,11,-0.19499969482421164,-0.36499786376952414,-1.4449977874755788,-1.9449977874755788,-1.5499992370605327,2,-0.05967974754365646,1.0689537239219982,34.68000030517578,-1.5416514344750694,34.200000762939446,-1.0960021972656262,34.5,-0.05967974754365646
100,2001-11-08,35.029998779296875,35.09999847412109,34.36999893188477,34.549999237060554,1291800.0,0.019796225193083883,1.3548412898621252,-3.692273834325868,54.64479203652656,54.28394851292489,-0.9477665231809311,-0.8245800894775428,-1.5507495456750746,-3.2121246786144617,8.707086804472832,0.75,0.2519578722463436,0.7639991760253935,-0.5173879727957811,2.045386324846568,0.12330560161480264,1.4046927504359843,-1.6959995269775305,95.4838884335865,39.36276524390915,0.6406935744105875,11,-0.8299999237060547,-1.0449981689453125,-2.0649986267089844,-2.5649986267089844,-1.75,3,-0.08649725620566218,-5.086975270761431,34.34999847412109,1.0689537239219982,34.68000030517578,-1.5416514344750694,34.200000762939446,-0.08649725620566218
101,2001-11-09,34.459999084472656,34.68000030517578,34.419998168945305,34.549999237060554,773700.0,-0.016271758911995615,-2.058812969819193,-0.1875004967058644,42.48121513802817,53.88548320738592,-0.3941311683476698,-0.1803425744227738,-0.9329487550108766,-2.6001299559964757,9.50852450716741,0.6100006103515696,0.13414583574001426,0.14099960327148153,-1.0756204132606655,1.3576196198036286,-0.467310404994592,0.749309611537555,-1.0553598632812395,41.28446788480381,-8.992830321337124,0.6083100082660733,11,-0.26000022888183594,-0.47499847412109375,-1.1749992370605469,-1.9949989318847656,-0.6599998474121023,4,-0.07138709082499972,1.3548412898621252,35.029998779296875,-5.086975270761431,34.34999847412109,1.0689537239219982,34.68000030517578,-0.07138709082499972
102,2001-11-12,34.419998168945305,34.700000762939446,34.299999237060554,34.47999954223633,772000.0,-0.0011607927042973643,-1.6666836209198845,0.6666807951511304,40.72657171990949,53.12832633109171,-0.2398278021239051,-0.059099908435086945,-0.8430141312713104,-2.525125503338323,9.858916850009884,0.40000152587889204,0.016426750202313656,0.04749870300292258,-1.080589859481087,1.1755872654869322,-0.5165455782390822,0.6115429842449274,-0.9475445776367053,33.33308400589317,-11.244131138776375,0.5640442812420039,11,-0.21999931335448508,-0.4349975585937429,-1.0324983596801687,-1.9549980163574148,-0.43999862670897727,0,-0.06391624245427996,-2.058812969819193,34.459999084472656,1.3548412898621252,35.029998779296875,-5.086975270761431,34.34999847412109,-0.06391624245427996
103,2001-11-13,33.900001525878906,34.490001678466804,33.810001373291016,34.400001525878906,1366300.0,-0.015107398917166504,-1.0000000000000209,8.33314260283454,39.01101511486723,50.99558621864606,0.34813227164418237,0.5107089099652029,-0.2652015053815262,-1.9683229028245535,10.3581636683066,0.6800003051757884,-0.027583137880867525,-0.48749809265136435,-1.5797453658195195,0.6047491805167908,-1.033621729235442,0.05862554393271324,-0.36244613925780556,6.976771694291287,-32.84447908416669,0.5461236365840767,11,0.29999732971191406,0.08499908447265625,-0.44500160217285156,-1.4350013732910156,0.14999771118164773,1,-0.046607721532063384,-1.6666836209198845,34.419998168945305,-2.058812969819193,34.459999084472656,1.3548412898621252,35.029998779296875,-0.046607721532063384
104,2001-11-14,33.950000762939446,34.209999084472656,33.56999969482422,33.799999237060554,1256800.0,0.001474903681711437,-1.098356555019136,-0.3000030517577841,41.05460906547122,49.53536294207748,0.3682076005927257,0.48145631114682885,-0.26818455483597603,-1.9821291486435513,10.554840625567222,0.6399993896484375,0.0394929298497928,-0.43499889373779865,-1.531202274826832,0.6612044873512346,-0.9831005842823117,0.11310279680671442,1.1499977111816406,24.836690934476565,-12.114347985672303,0.5481016905445154,11,0.3749980926513743,0.03499984741211648,-0.4225006103515554,-1.4850006103515554,1.029998779296882,2,-0.042709888964783116,-1.0000000000000209,33.900001525878906,-1.6666836209198845,34.419998168945305,-2.058812969819193,34.459999084472656,-0.042709888964783116
105,2001-11-15,34.049999237060554,34.09000015258789,33.540000915527344,33.950000762939446,1264500.0,0.002945463089069067,5.111092273131861,0.6666497126292205,47.40124608220084,47.93472467046536,0.3522858532285653,0.40539296717029316,-0.3306411496783781,-2.04338898591579,10.343854269764211,0.5499992370605469,0.09282331393472276,-0.3370004653930607,-1.4304655589565627,0.7564646281704412,-0.8837330121748153,0.20973208138869381,1.0193992614745966,43.96537832922903,3.524588647919664,0.5467325467817519,11,0.27000045776366477,-0.06499862670899148,-0.45999908447266336,-1.5849990844726634,0.6300010681152273,3,-0.03671072035265954,-1.098356555019136,33.950000762939446,-1.0000000000000209,33.900001525878906,-1.6666836209198845,34.419998168945305,-0.03671072035265954
106,2001-11-16,34.0,34.150001525878906,33.75,34.09999847412109,720100.0,-0.0014684064076611048,2.9999237078008774,-0.9999999999997868,55.74574133904381,47.89563128841026,0.3619659700590603,0.43683434458588266,-0.23001177898648706,-1.9497584404035209,9.867557055135626,0.40000152587890625,0.08200135227932748,-0.3609996795654311,-1.4658190381253107,0.7438196789944485,-0.9134093588453709,0.19140999971450867,1.0082225952148391,39.65509870530497,-5.657407277440051,0.5524096792799401,11,0.31999969482421875,0.07999992370605469,-0.6849994659423828,-1.5349998474121094,0.04999923706055398,4,-0.021176506491268343,5.111092273131861,34.049999237060554,-1.098356555019136,33.950000762939446,-1.0000000000000209,33.900001525878906,-0.021176506491268343
107,2001-11-19,33.299999237060554,34.25,33.299999237060554,34.25,1242200.0,-0.020588257733513138,-1.0000000000000149,9.500152590219571,45.670974581869295,46.65907256953377,1.029096286238513,1.035561832351057,0.4877386189537418,-1.2097538856390528,8.990216025449506,0.950000762939446,0.08106116647611117,-0.9630004882812457,-2.079707695033605,0.1537067184711134,-1.5213540916574217,-0.4046468849050697,1.649494490966788,0.0,-46.80814468529427,0.5583536033761793,11,0.8999996185302663,0.7800006866455007,0.015001296997063207,-0.8349990844726634,0.3600006103515554,0,0.015015015359025385,2.9999237078008774,34.0,5.111092273131861,34.049999237060554,-1.098356555019136,33.950000762939446,0.015015015359025385
108,2001-11-20,33.279998779296875,33.400001525878906,32.779998779296875,33.09999847412109,1880900.0,-0.0006006143610183257,1.9523532724201196,-0.1894738532828544,44.88015690967725,45.735146887510425,0.9271185387110563,0.9374445593547165,0.5159509119406636,-1.151854877558307,8.024735042101739,0.6200027465820312,-0.029448278688548157,-0.8775009155273423,-1.9434300797042638,0.1884282486495792,-1.410465497615803,-0.34453633343888157,1.5705252792724593,34.0135771969524,-15.306111765161347,0.5329645820884604,11,0.6599998474121094,0.8000011444091797,0.03500175476074219,-0.8149986267089844,0.520000457763679,1,0.02103367754252794,-1.0000000000000149,33.299999237060554,2.9999237078008774,34.0,5.111092273131861,34.049999237060554,0.02103367754252794
109,2001-11-21,33.900001525878906,34.040000915527344,33.209999084472656,33.25,1162200.0,0.0186298909051561,-1.2739671624008444,3.611113465858375,51.439554244126015,45.37900935502148,0.26437252818656987,0.23497905714174294,-0.10942090098604496,-1.7282126688800332,7.1576047480705425,0.8300018310546875,-0.07379865084501347,-0.19749832153320312,-1.1711485768744012,0.776151933807995,-0.6843234492038022,0.2893268061373959,0.7848805103486285,76.19059976333327,22.971272168174238,0.48682512767059793,11,-0.1600017547607422,0.2749977111816406,-0.7375011444091797,-1.4350013732910156,0.12999725341796875,2,0.004424711045134977,1.9523532724201196,33.279998779296875,-1.0000000000000149,33.299999237060554,2.9999237078008774,34.0,0.004424711045134977
110,2001-11-23,33.709999084472656,34.0,33.56999969482422,34.0,327500.0,-0.005604791529617015,1.9655099839520138,-0.44615420730776906,41.50536928718516,45.27058203826114,0.27652118230165,0.3491600148076657,0.07289393058886873,-1.4936303139719698,6.657639396182052,0.43000030517578125,-0.16895541147282245,-0.32800064086914205,-1.238560676810863,0.5825593950725789,-0.783280658839999,0.12727937710171489,0.822492291200426,63.265274346571445,12.505462285422873,0.45528001797085943,11,0.030000686645507812,0.4650001525878906,-0.6124982833862305,-1.2449989318847656,1.0400009155273438,4,0.03767429523154897,-1.2739671624008444,33.900001525878906,1.9523532724201196,33.279998779296875,-1.0000000000000149,33.299999237060554,0.03767429523154897
111,2001-11-26,33.25,33.68000030517578,33.09000015258789,33.52000045776367,1736400.0,-0.013645775644192781,1.0,0.9310331219910026,40.12473501343882,45.20371129309773,0.6110950026557447,0.7657214116831099,0.5277611540923672,-0.9987781530821138,6.919215163071632,0.6199989318847656,-0.23679190662380734,-0.7354997634887681,-1.7018268197736361,0.23082729279609993,-1.2186632916312021,-0.2523362353463341,1.1422919679629828,31.972845606095206,-17.170200889575355,0.48316352814243557,11,0.38500022888183594,0.9249992370605469,-0.05249977111816406,-0.7849998474121094,0.8300018310546946,0,0.04300752797521157,1.9655099839520138,33.709999084472656,-1.2739671624008444,33.900001525878906,1.9523532724201196,33.279998779296875,0.04300752797521157
112,2001-11-27,32.860000610351555,33.09999847412109,32.68000030517578,33.0,2785400.0,-0.011729304951832886,1.4706040750382088,0.5185153788553365,30.720347202017336,44.28252596944775,0.8454451977640076,1.1625575144295013,0.9353932316768692,-0.5852602993085938,7.469437420364276,0.5699996948242188,-0.38665940992615333,-1.0919992446899514,-2.1653427883993075,-0.018655700980595213,-1.6286710165446294,-0.5553274728352733,1.4033079025181365,13.235310617194779,-29.656351867608265,0.5366717718546788,11,0.6049995422363352,1.2649993896484446,0.39750003814697976,-0.39500045776366477,0.14999771118164062,1,0.036214199774972755,1.0,33.25,1.9655099839520138,33.709999084472656,-1.2739671624008444,33.900001525878906,0.036214199774972755
113,2001-11-28,32.950000762939446,33.279998779296875,32.84000015258789,33.0,1108400.0,0.0027388968629398214,-2.2592435609432178,0.3571389645776893,34.375023948297326,43.54034984531732,0.6777930598328936,1.0682584700606768,0.8644351244894182,-0.642517277395207,7.813050355827668,0.4399986267089844,-0.4225471107337384,-0.9644990921020593,-2.1238717774308,0.1948735932266814,-1.5441854347664261,-0.3848127494376925,1.1549769291608527,19.85296592579243,-19.798304951843274,0.5796863426643687,11,0.5149993896484446,1.174999237060554,0.539999008178718,-0.3100013732910085,0.20000076293946023,2,0.021547771412231187,1.4706040750382088,32.860000610351555,1.0,33.25,1.9655099839520138,33.709999084472656,0.021547771412231187
114,2001-11-29,33.810001373291016,33.970001220703125,32.900001525878906,33.09000015258789,1991600.0,0.026100169664301065,1.0576899094010197,-14.400244144348301,36.909898648565765,42.37464457491342,-0.22814698628020125,0.22449338518026707,0.04998140804354989,-1.465878482297562,8.176774337202142,1.0699996948242188,-0.430707816989667,-0.10749855041503764,-1.2653885173444337,1.0503914165143584,-0.6864435338797392,0.47144643304966394,-1.1300010681152344,85.60616131549288,50.827249391248955,0.5789449834646997,11,-0.345001220703125,0.08499908447265625,-0.1750011444091797,-1.0250015258789062,-0.31999969482421164,3,-0.00029583365348107016,-2.2592435609432178,32.950000762939446,1.4706040750382088,32.860000610351555,1.0,33.25,-0.00029583365348107016
115,2001-11-30,33.11999893188477,33.900001525878906,32.950000762939446,33.34999847412109,1680600.0,-0.020408234645956758,-2.3333601033321374,-0.31944326707072157,35.98326960877043,40.17881438266082,0.3532049863400957,0.9116168002634097,0.7742610917881194,-0.7487848539245263,8.186650535928875,0.9500007629394602,-0.40586789448035887,-0.7660009384155231,-1.9761749253779826,0.4441730485469364,-1.3710879318967528,-0.16091394493429334,-0.41419860839844347,34.10839646800739,0.14609839705039462,0.6050869934812312,11,0.3450012207031179,0.7700004577636648,0.5625009536743093,-0.33499908447266336,0.4799995422363139,4,0.02747584168959749,1.0576899094010197,33.810001373291016,-2.2592435609432178,32.950000762939446,1.4706040750382088,32.860000610351555,0.02747584168959749
116,2001-12-03,33.59999847412109,33.68000030517578,33.060001373291016,33.150001525878906,1377700.0,0.01449274026920988,1.0327813492758335,-1.9565123646195317,42.145598629632445,39.787105943523386,-0.21177183287393575,0.3802287950651575,0.3519092098208745,-1.1941561875854916,7.988741366388041,0.6199989318847656,-0.39070161390915814,-0.24100131988526385,-1.4216145081047031,0.9396118683341754,-0.8313079139949835,0.3493052742244558,-0.8689141326904206,71.31763690022005,35.735924804009706,0.5903065941097188,12,-0.23999786376952414,0.29000091552735086,0.08250141143799539,-0.8149986267089773,0.10000228881835938,0,0.03422623744357156,-2.3333601033321374,33.11999893188477,1.0576899094010197,33.810001373291016,-2.2592435609432178,32.950000762939446,0.03422623744357156
117,2001-12-04,32.97999954223633,33.169998168945305,32.65999984741211,33.0,1633600.0,-0.01845235000121459,1.833349228046824,-0.04444576311417113,41.353370519436666,39.39524078905222,0.40014063576356307,0.9530029165506662,0.9751830484432062,-0.5384716207911993,7.96444225293515,0.9399986267089773,-0.445876103881659,-0.8000001907348633,-2.027646223627521,0.4276458421577942,-1.4138232071811956,-0.18617717428853098,0.9900016784667969,24.427432012556455,-14.162371273911877,0.6138230164463296,12,0.37000083923339844,0.8999996185302734,0.7025003433227539,-0.19499969482421875,0.9599990844726562,1,0.03335361746775134,1.0327813492758335,33.59999847412109,-2.3333601033321374,33.11999893188477,1.0576899094010197,33.810001373291016,0.03335361746775134
118,2001-12-05,33.0,33.240001678466804,32.75,33.240001678466804,1927500.0,0.0006064420267215542,3.0833187634107686,11.99980926950255,41.02079476874959,38.23760084734372,0.3757607494961306,0.8439579030874143,0.9652050347817323,-0.5218288593748781,7.838738305014642,0.490001678466804,-0.5496289221995809,-0.6959997177124038,-1.8938990823515027,0.5018996469266952,-1.2949494000319532,-0.09705003539285428,0.9438011932373058,25.954182913086143,-13.78146791699033,0.5989496823195504,12,0.3299999237060547,0.8799991607666016,1.2174997329711914,-0.1400003433227539,0.990001678466804,2,0.00030297944039991975,1.833349228046824,32.97999954223633,1.0327813492758335,33.59999847412109,-2.3333601033321374,33.11999893188477,0.00030297944039991975
119,2001-12-06,32.299999237060554,32.860000610351555,32.130001068115234,32.84999847412109,2151800.0,-0.021212144331498317,1.5613861319877516,2.2916474608597635,35.1443300972131,37.5308187151246,0.9218786764753304,1.457215494251436,1.667300812885621,0.21191503736447004,7.636792407068254,0.8699989318847656,-0.5701268100677979,-1.2935005187988224,-2.6015365590283395,0.014535521430694587,-1.9475185389135774,-0.6394824986840675,1.6181259292602448,9.604413840666789,-28.37361621177194,0.6540180201147574,12,0.7500019073486257,1.31500053405761,1.9350013732910085,0.9400005340576101,2.0200004577636648,3,0.02631586095652505,3.0833187634107686,33.0,1.833349228046824,32.97999954223633,1.0327813492758335,33.59999847412109,0.02631586095652505
120,2001-12-07,32.0,32.299999237060554,31.5,32.299999237060554,2476900.0,-0.009287902295562311,4.333341810459721,0.5454539149252242,33.71337366718727,36.818445232207765,1.0658961386619268,1.6006415537913483,1.9591823085235163,0.5346751989310263,7.552661164039713,0.799999237060554,-0.5955650971147222,-1.4419998168945298,-2.751376465655433,-0.13262316813362673,-2.0966881412749814,-0.7873114925140783,1.8466002023925796,22.93577660575984,-14.21749876562999,0.6546883243804529,12,0.7350006103515625,1.2999992370605469,2.2350006103515625,1.239999771118164,2.2099990844726562,4,0.046562552452087624,1.5613861319877516,32.299999237060554,3.0833187634107686,33.0,1.833349228046824,32.97999954223633,0.046562552452087624
121,2001-12-10,32.0,32.439998626708984,31.8799991607666,31.899999618530273,1507900.0,0.0,-6.999918257244452,-0.3333354526149737,38.05149134155869,37.633016803267914,0.9721710367291081,1.482925472384828,1.923172565036296,0.5603816133390467,7.3854541786211385,0.5599994659423828,-0.7141261948926143,-1.3189998626708999,-2.6866086423625077,0.04860891702071157,-2.002804252516704,-0.6351954728250959,1.705804190249026,28.735604464506793,-12.575447810096513,0.6838043898458049,12,0.7350006103515625,1.2999992370605469,2.2100000381469727,1.239999771118164,2.5999984741210866,0,0.04999995231628396,4.333341810459721,32.0,1.5613861319877516,32.299999237060554,3.0833187634107686,33.0,0.04999995231628396
122,2001-12-11,32.220001220703125,32.34999847412109,31.81999969482422,32.09999847412109,1680900.0,0.006875038146972656,1.7894874214468515,1.2000228880963537,40.60287021793796,38.32499972211688,0.728442248824706,1.1485415760770152,1.683482680438118,0.367946430289642,7.41049627750447,0.5299987792968679,-0.7656444064976213,-0.9889987945556626,-2.337509227658529,0.3595116385472039,-1.6632540111070924,-0.3147435780042329,1.353454718130962,41.37934058417411,-0.8194825835737092,0.6742552165514326,12,0.5149993896484375,1.0799980163574219,1.9899988174438477,1.019998550415039,2.3699989318847656,1,0.04593418641105895,-6.999918257244452,32.0,4.333341810459721,32.0,1.5613861319877516,32.299999237060554,0.04593418641105895
123,2001-12-12,32.31999969482422,32.490001678466804,31.959999084472656,32.0,1652600.0,0.003103614845825664,-1.650002861012071,2.6666030898339064,34.57030289574105,38.065044638469686,0.5919276500836261,0.9740438760943704,1.5571367657561552,0.284559619074777,8.052254921514649,0.5300025939941477,-0.7768084996147024,-0.8100002288818331,-2.173108135691713,0.5531076779280504,-1.4915541822867766,-0.12844627547688958,1.1290488876798221,60.29406814841442,21.4698627494355,0.6815539534049411,12,0.3800010681152344,0.9799995422363281,1.7750005722045898,0.9200000762939453,2.3300018310546875,2,0.05012372980140212,1.7894874214468515,32.220001220703125,-6.999918257244452,32.0,4.333341810459721,32.0,0.05012372980140212
124,2001-12-13,32.5,32.950000762939446,32.310001373291016,32.5,1668800.0,0.005569316425600324,-2.3684421868411696,0.0,38.1604800396549,38.30695690856796,0.23083676403000908,0.7165829083870463,1.334606580134519,0.12174764456905507,8.774266931148484,0.6399993896484304,-0.7015339971490633,-0.557499885559082,-1.8908907709996612,0.7758909998814971,-1.2241953282793716,0.10919555716120755,0.8321056675537974,68.9654809541477,31.86008931809984,0.6666954427202892,12,0.09000015258789062,0.7999992370605469,1.5699996948242188,0.7849998474121094,1.9000015258789062,3,0.04584620549128626,-1.650002861012071,32.31999969482422,1.7894874214468515,32.220001220703125,-6.999918257244452,32.0,0.04584620549128626
125,2001-12-14,32.799999237060554,32.950000762939446,32.549999237060554,32.549999237060554,1317400.0,0.009230745755709258,-2.2000122070311363,100.0,45.45453844867467,38.67461688846154,-0.13335131421117552,0.3353276632920412,1.0172531753347656,-0.15642986506436074,9.494884082223907,0.450000762939446,-0.6499762759653152,-0.19500064849852805,-1.447223940742525,1.0572226437454653,-0.8211122946205265,0.4311109976234704,0.4221800904400155,86.72554123076314,46.94797897196447,0.6261116461219971,12,-0.42999839782715554,0.4999999999999929,1.2700004577636648,0.4850006103515554,0.920001983642571,4,0.04634147844876235,-2.3684421868411696,32.5,-1.650002861012071,32.31999969482422,1.7894874214468515,32.220001220703125,0.04634147844876235
126,2001-12-17,33.279998779296875,33.290000915527344,32.700000762939446,32.700000762939446,1155600.0,0.01463413272564873,-1.0344902428917881,2.319992065429716,54.16664774456075,40.09831435791977,-0.7414922096674275,-0.21226100377836588,0.5338235500863036,-0.6096789266730838,10.082019695952688,0.5900001525878977,-0.6650420251698463,0.3209989547729464,-0.848218428670684,1.4902163382165732,-0.26360973694886525,0.905607646494758,-1.779998779296875,99.31958313438103,53.86367649183464,0.5846086917218142,12,-0.8849983215332031,-0.17999839782714844,0.8125009536743164,0.005001068115234375,0.720001220703125,0,0.027944721733413225,-2.2000122070311363,32.799999237060554,-2.3684421868411696,32.5,-1.650002861012071,32.31999969482422,0.027944721733413225
127,2001-12-18,33.799999237060554,33.84999847412109,33.25,33.25,2071600.0,0.01562501432804031,-1.1818156597007627,0.9482777898357708,57.769636969220365,41.95929682463875,-1.2660858897645397,-0.7303262979153047,0.010884228645117844,-1.0964401084258881,10.208192480529785,0.5999984741210866,-0.6107101896974712,0.8159994125366268,-0.4041885400979197,2.0361873651711697,0.20590543621935353,1.4260933888539,-2.264199218750008,97.35453686734613,46.64993475160384,0.6100939763172716,12,-1.125000000000007,-0.6999988555908274,0.2925004959106374,-0.5149993896484446,-0.07999801635742898,1,0.02366861701533307,-1.0344902428917881,33.279998779296875,-2.2000122070311363,32.799999237060554,-2.3684421868411696,32.5,0.02366861701533307
128,2001-12-19,33.97999954223633,34.049999237060554,33.509998321533196,33.75,1987200.0,0.005325452936058461,1.9189322940830429,0.41818156597007344,51.774510818925364,43.80709468260678,-1.4443422108432955,-0.9014112444763143,-0.17163578539758362,-1.2429346884400871,9.79259474114355,0.540000915527358,-0.6210127810526274,0.9609996795654325,-0.33287077208724014,2.254870131218105,0.31406445373909264,1.6079349053917724,-2.3516315856933616,95.97702409400789,47.63470608674792,0.6469352258263372,12,-1.2049999237060547,-0.9849987030029297,0.11250019073486328,-0.6949996948242188,0.060001373291015625,2,0.017951754519400343,-1.1818156597007627,33.799999237060554,-1.0344902428917881,33.279998779296875,-2.2000122070311363,32.799999237060554,0.017951754519400343
129,2001-12-20,34.049999237060554,34.049999237060554,33.59999847412109,33.700000762939446,1366300.0,0.002060026361601963,1.57144414168935,1.5217355248536932,61.15108769233588,46.85572957428996,-1.3857224432448731,-1.0114551386606223,-0.24403851063684812,-1.2727736285802251,10.27719054664088,0.45000076293946734,-0.5773738909407342,1.0234994888305735,-0.2934067225629988,2.340405700224146,0.36504638313378734,1.6819525945273597,-2.2763334036865324,100.0,47.79763769521591,0.6584531056967856,12,-1.1149997711181712,-1.174999237060554,0.042500495910637426,-0.7649993896484446,1.450000762939446,3,0.017621212988612855,1.9189322940830429,33.97999954223633,-1.1818156597007627,33.799999237060554,-1.0344902428917881,33.279998779296875,0.017621212988612855
130,2001-12-21,34.97999954223633,34.97999954223633,33.689998626708984,33.75,2485800.0,0.02731278490495659,1.0975632449129598,3.514299727520293,64.93507994765122,49.84279497496691,-2.065796484594273,-1.9409450638638788,-1.134413883890744,-2.163503756434629,11.173394734092296,1.2900009155273438,-0.5064357321410569,1.8899997711181626,0.3336210863072182,3.446378455929107,1.1118104287126869,2.6681891135236384,-3.0697537046411156,100.0,48.141237092482015,0.7781893424054729,12,-1.5799999237060547,-1.739999771118164,-0.8249998092651367,-1.6949996948242188,2.0800018310546875,4,-0.016580846882433664,1.57144414168935,34.049999237060554,1.9189322940830429,33.97999954223633,-1.1818156597007627,33.799999237060554,-0.016580846882433664
131,2001-12-24,34.68000030517578,34.68000030517578,34.450000762939446,34.5,574000.0,-0.008576307632546243,1.5555461365660095,0.14634176598839463,69.76745423914963,53.08330431065709,-1.5038012909516496,-1.610913151851257,-0.8103539696264903,-1.8222270273164725,11.521740359665737,0.5299987792968821,-0.33012209331984366,1.518500518798831,-0.1925318554039137,3.2295328930015756,0.6629843316974586,2.3740167059002033,-2.524174171209282,82.65899904963298,26.20136840357746,0.8555161871013721,12,-1.210000991821289,-1.4400005340576172,-0.5275001525878906,-1.3950004577636719,2.1699981689453125,0,-0.02768163425677317,1.0975632449129598,34.97999954223633,1.57144414168935,34.049999237060554,1.9189322940830429,33.97999954223633,-0.02768163425677317
132,2001-12-26,34.049999237060554,34.68000030517578,34.049999237060554,34.68000030517578,1066900.0,-0.018166120604710678,-1.0000000000000226,-3.4999999999999605,60.69245692150046,55.985765869074804,-0.6558899995670728,-0.9351340962910157,-0.1615048182824097,-1.1492430277921457,11.194011678809748,0.6300010681152273,-0.11443676167376537,0.8289995193481516,-0.9202244087561198,2.578223447452423,-0.04561244470398407,1.7036114834002873,-1.6682392304324694,36.734725653429344,-22.60726325270722,0.874611964052135,12,-0.4049987792968821,-0.8099994659423899,0.15000057220458274,-0.7649993896484446,3.450000762939446,2,-0.0014684064076611048,1.5555461365660095,34.68000030517578,1.0975632449129598,34.97999954223633,1.57144414168935,34.049999237060554,-0.0014684064076611048
133,2001-12-27,33.65999984741211,34.080001831054695,33.650001525878906,34.06999969482422,1075100.0,-0.011453726824873556,-1.0000177429228247,0.6507923052237117,64.78262023349262,58.94378144616788,-0.06238242443387776,-0.5156539138389249,0.2351399539846284,-0.7236806710943853,10.909276411362354,0.43000030517578836,0.06591260151949285,0.40350017547607564,-1.3513758232015505,2.1583761741537018,-0.47393782386273386,1.2809381748148851,-1.0703806779353684,4.347922235521931,-58.75389316080907,0.8774379993388125,12,0.10499954223632812,-0.4200000762939453,0.4799995422363281,-0.375,3.4399986267089844,3,0.001782572001277849,-1.0000000000000226,34.049999237060554,1.5555461365660095,34.68000030517578,1.0975632449129598,34.97999954223633,0.001782572001277849
134,2001-12-28,33.799999237060554,33.970001220703125,33.5,33.5,898100.0,0.004159221339366859,-2.1333494398738604,-0.7317057285609455,70.27026794819919,61.701084723892826,0.0015820824015051471,-0.6919159497145557,0.09065454785724825,-0.8242275453060373,11.492089103932758,0.470001220703125,0.23450993361321792,0.5439996719360423,-1.2102177455882455,2.29821708946033,-0.3331090368261016,1.4211083806981861,-1.019149637763043,20.270224989883797,-45.933115491456746,0.8771087087621431,12,0.040000915527336645,-0.5599994659423899,0.21000003814696555,-0.5149993896484446,3.5200004577636648,4,0.007100641535034091,-1.0000177429228247,33.65999984741211,-1.0000000000000226,34.049999237060554,1.5555461365660095,34.68000030517578,0.007100641535034091
135,2001-12-31,34.029998779296875,34.47999954223633,33.700000762939446,33.900001525878906,781300.0,0.0068047203381038646,-1.9433983992629178,0.43332528006305954,71.73447082694827,63.65306506638033,-0.03977653524734848,-0.8961933444703973,-0.14157321312494275,-1.0157510227599573,12.331394237929146,0.7799987792968821,0.4504055344979676,0.728499221801755,-1.057778747839663,2.5147771914431765,-0.164639763018954,1.621638206622464,-1.0732171845642569,44.91513917175832,-24.952443881547644,0.89313898482071,12,0.08500099182128906,-0.7899990081787109,-0.07249927520751953,-0.7449989318847656,3.220001220703125,0,0.04319721638066709,-2.1333494398738604,33.799999237060554,-1.0000177429228247,33.65999984741211,-1.0000000000000226,34.049999237060554,0.04319721638066709
136,2002-01-02,34.75,34.810001373291016,33.59000015258789,34.22999954223633,1637500.0,0.021157838569807907,2.812484726386248,4.00008803333529,74.46808196658412,65.5084478438652,-0.5915357655607494,-1.6080683903805522,-0.8719235251552462,-1.6887070029173827,13.349513402538927,1.220001220703125,0.6663354794504528,1.391000366210939,-0.5063204279705289,3.288321160392403,0.442339969120205,2.339660763301673,-1.6313609694670816,95.41974729841093,21.041919424277566,0.9486603970907326,1,-0.5100002288818359,-1.510000228881836,-0.7925004959106445,-1.4650001525878906,2.479999542236328,2,0.06647485966305089,-1.9433983992629178,34.029998779296875,-2.1333494398738604,33.799999237060554,-1.0000177429228247,33.65999984741211,0.06647485966305089
137,2002-01-03,34.080001831054695,34.950000762939446,33.799999237060554,34.950000762939446,961100.0,-0.019280522847346937,1.6436849143884524,-1.6730733961779427,65.33103476692466,67.01472828253178,0.13673704847425938,-0.8974480494305581,-0.24412925338732094,-0.9694934793759344,13.949774027000075,1.150001525878892,0.8136335988139365,0.6660020828247113,-1.2487537641068371,2.5807579297562633,-0.2913758406410665,1.623380006290489,-0.812453959585504,40.00010523297333,-34.66552330263608,0.9573779234657754,1,0.15999794006346946,-0.8400020599365305,-0.1750020980835032,-0.7950019836425852,2.6199989318847585,3,0.08127923985445018,2.812484726386248,34.75,-1.9433983992629178,34.029998779296875,-2.1333494398738604,33.799999237060554,0.08127923985445018
138,2002-01-04,33.009998321533196,33.799999237060554,32.5,33.75,2938400.0,-0.03139681490704849,2.095235716459018,0.8505776861859778,53.84614056840701,66.20306749098413,1.1786205092742108,0.1827105818906034,0.7661757075794142,0.1416079443158864,14.243020306301856,1.5800018310546946,0.8548316857655749,-0.4045013427734432,-2.318807243718666,1.5098045581717763,-1.3616542932460547,0.5526516076991683,1.970001220703132,20.816251539502115,-52.316160093156455,0.9571529504726103,1,0.730001449584968,0.23000144958496804,0.7850017547607493,0.27500152587891336,4.490001678466804,4,0.13601944582765602,1.6436849143884524,34.080001831054695,2.812484726386248,34.75,-1.9433983992629178,34.029998779296875,0.13601944582765602
139,2002-01-07,33.150001525878906,33.560001373291016,32.5,32.5,1192800.0,0.0042412363363975025,-2.261535030576194,-0.8783784480403242,52.704806927531955,64.84414826652643,1.003003523425079,0.11557824824938479,0.5762189760308019,0.051757899304973876,13.786202544584716,1.0600013732910156,0.8357285781692738,-0.30699825286865234,-2.153669027374704,1.5396725216373994,-1.2303336401216782,0.6163371343843735,1.7999992370605398,26.53066626391788,-43.02826413440113,0.9233353872530264,1,0.5749988555908203,0.08999824523925781,0.6449985504150391,0.13499832153320312,4.609996795654297,0,0.11915525690575257,2.095235716459018,33.009998321533196,1.6436849143884524,34.080001831054695,2.812484726386248,34.75,0.11915525690575257
140,2002-01-08,33.490001678466804,33.59000015258789,33.299999237060554,33.5,785500.0,0.010256414387265433,2.052663280261736,-0.015381997018663435,51.65878919326763,62.832074372539545,0.47988532135762796,-0.11285750450245047,0.19563368003798587,-0.24135102815393594,12.623132086819203,0.4399986267089844,0.8529811296332497,-0.04149818420409446,-1.7561810322607272,1.6731846638525383,-0.8988396082324144,0.8158432398242255,1.410999069213851,40.40821919088001,-24.33751151616152,0.8573414240283171,1,0.23499870300292258,-0.2500019073486399,0.18999862670897727,-0.2050018310546946,4.309997558593743,1,0.11436243130498269,-2.261535030576194,33.150001525878906,2.095235716459018,33.009998321533196,1.6436849143884524,34.080001831054695,0.11436243130498269
141,2002-01-09,33.59999847412109,34.0,33.43000030517578,33.799999237060554,1068000.0,0.0032844667107021497,-1.1111213150886214,20.00343380390728,48.31080493307194,61.45633526271415,0.2241513348741151,-0.10207380481112693,0.06483596206216902,-0.31020677206826264,11.654644984908408,0.5699996948242188,0.8195328755585081,-0.01150131225586648,-1.567261576854449,1.544258952342716,-0.7893814445551541,0.7663788200434212,1.2529822586059538,44.897882921527646,-15.073550008048642,0.7778801322992906,1,0.12500190734863992,-0.3599987030029226,0.07750129699707742,-0.31499862670897727,4.55000305175782,2,0.10863100272728188,2.052663280261736,33.490001678466804,-2.261535030576194,33.150001525878906,2.095235716459018,33.009998321533196,0.10863100272728188
142,2002-01-10,33.700000762939446,33.740001678466804,33.400001525878906,33.700000762939446,903900.0,0.0029762587309454247,7.499809269499352,-0.0,47.60275180577451,59.54746099296769,0.07742249106632926,-0.09013442541330363,-0.030410869698798138,-0.3728589915224987,10.555468649208441,0.34000015258789773,0.6833430516112102,0.014500999450675067,-1.3966498363546975,1.4256518352560477,-0.6910744184520112,0.7200764173533614,1.1059203551330512,80.00005086262973,23.567581259979875,0.7055754179026871,1,0.024999618530280543,-0.46000099182128196,-0.07500076293944602,-0.41500091552733664,4.6599998474121165,3,0.10474773588666775,-1.1111213150886214,33.59999847412109,2.052663280261736,33.490001678466804,-2.261535030576194,33.150001525878906,0.10474773588666775
143,2002-01-11,33.939998626708984,34.150001525878906,33.360000610351555,33.689998626708984,1788200.0,0.007121598170213295,1.3581912797914104,100.0,49.08485381653656,57.19352608944962,-0.13262793088998137,-0.21348889234929658,-0.26824694357796375,-0.573732024777108,9.81523727900629,0.7900009155273509,0.5435938991568037,0.17349891662597372,-1.0853941764074548,1.4323920096594023,-0.455947629890737,0.8029454631426844,0.8198040690020605,87.27256333547572,34.84946715094304,0.6294465465167142,1,-0.2149982452392578,-0.6999988555908203,-0.3249988555908203,-0.654998779296875,4.060001373291016,4,0.08132004266077053,7.499809269499352,33.700000762939446,-1.1111213150886214,33.59999847412109,2.052663280261736,33.490001678466804,0.08132004266077053
144,2002-01-14,33.990001678466804,34.279998779296875,33.59999847412109,33.700000762939446,2333700.0,0.0014732779546569041,-1.7754803350667439,1.1600036621094318,40.35090719809648,53.706463464021645,-0.17080696796497818,-0.15403893776826294,-0.31707446565010144,-0.582006206459738,9.83176274234207,0.6800003051757884,0.48512070717210065,0.14900188446045348,-0.9619751637324185,1.2599789326533255,-0.406486639635979,0.7044904085568859,0.7246049633300231,70.40844527658565,23.011947318330506,0.5554885240964357,1,-0.2650012969970774,-0.7500019073486399,-0.38500213623047586,-0.0650024414062571,4.099998474121087,0,0.10326561189188865,1.3581912797914104,33.939998626708984,7.499809269499352,33.700000762939446,-1.1111213150886214,33.59999847412109,0.10326561189188865
145,2002-01-15,34.31999969482422,34.380001068115234,33.900001525878906,33.900001525878906,1149600.0,0.009708679025058009,-1.2857220708446866,1.4482649759279498,46.511624468456326,50.60019040867412,-0.5088536914519253,-0.38401212653764105,-0.6420381096645258,-0.8706472071457867,9.892297383005722,0.4799995422363281,0.4431115558226537,0.4029998779296875,-0.6119433337039624,1.4179430895633374,-0.10447172788713743,0.9104714837465124,0.35031481413667365,94.11751506243763,49.06723193200015,0.507471605816825,1,-0.5949993133544922,-1.0799999237060547,-0.9874992370605469,-0.4699993133544922,4.229999542236328,1,0.10023306111007257,-1.7754803350667439,33.990001678466804,1.3581912797914104,33.939998626708984,7.499809269499352,33.700000762939446,0.10023306111007257
146,2002-01-16,34.209999084472656,34.330001831054695,33.950000762939446,33.959999084472656,762800.0,-0.0032051460177650037,-1.8148577241515296,0.5952406902815622,51.72413509609487,49.08831266747081,-0.5403289967102012,-0.21161549545743696,-0.5523559866452885,-0.7227028066408394,10.485298319033976,0.3800010681152486,0.35993983559153264,0.24649925231933878,-0.7300526196977444,1.223051124336422,-0.2417766836892028,0.7347751883278804,0.4169091343090159,83.33314633845336,35.69302686123747,0.48827593600853986,1,-0.7699985504150391,-0.8099994659423828,-1.1924991607666016,-0.6749992370605469,5.069999694824226,2,0.10494008326990367,-1.2857220708446866,34.31999969482422,-1.7754803350667439,33.990001678466804,1.3581912797914104,33.939998626708984,0.10494008326990367
147,2002-01-17,34.59999847412109,34.75,34.009998321533196,34.209999084472656,1169300.0,0.011400157851084058,1.1449248120300959,1.5599975585937216,60.129288551229855,49.78644022111779,-0.9485611990648195,-0.567714991737212,-0.9488896081037481,-1.078013193831616,11.139668630433134,0.740001678466804,0.2517276305368128,0.5964986801147418,-0.4167039069621339,1.6097012671916175,0.08989738657630397,1.1030999736531797,-2.0999984741210866,89.20851857950446,34.601294628347944,0.5066012935384373,1,-0.9749984741210866,-1.1999988555908132,-1.582498550415032,-1.0649986267089773,4.520000457763686,3,0.10260124879522836,-1.8148577241515296,34.209999084472656,-1.2857220708446866,34.31999969482422,-1.7754803350667439,33.990001678466804,0.10260124879522836
148,2002-01-18,34.59000015258789,35.02000045776367,34.52000045776367,34.650001525878906,1745300.0,-0.0002889688431828574,-3.999980926586431,-0.15384991588090582,58.75832085733371,50.45905287998466,-0.7720604775370603,-0.5372171922568185,-0.9611506088255481,-1.0387800537290204,11.67934260915004,0.5,0.05013422534933909,0.5560003280639663,-0.49040483782874844,1.602405493956681,0.03279774511760536,1.0792029110103272,-2.045000152587889,69.71833066931741,10.32290439901363,0.5232025829463591,1,-0.43000030517578125,-1.1000003814697266,-1.572500228881836,-1.0550003051757812,4.229999542236328,4,0.10899105062541081,1.1449248120300959,34.59999847412109,-1.8148577241515296,34.209999084472656,-1.2857220708446866,34.31999969482422,0.10899105062541081
149,2002-01-22,34.650001525878906,34.84000015258789,34.34999847412109,34.84000015258789,996400.0,0.0017346450715909345,4.157949685787213,3.1665713014177634,57.14288225604858,51.06839655362699,-0.6670591164443351,-0.5796838294300741,-1.032534449184766,-1.0819939628194533,12.141001146539622,0.490001678466804,-0.060798690616515216,0.5860015869140653,-0.4961288547585738,1.6681320285867045,0.04493636607774931,1.1270668077503814,-2.0060015075683566,66.96434957646602,5.500263900744017,0.5410652208363187,1,-0.46000099182128906,-0.9850006103515625,-1.6500015258789062,-1.1150016784667969,4.4499969482421875,1,0.09668104838665292,-3.999980926586431,34.59000015258789,1.1449248120300959,34.59999847412109,-1.8148577241515296,34.209999084472656,0.09668104838665292
150,2002-01-23,34.400001525878906,34.84000015258789,34.290000915527344,34.639999389648445,1136800.0,-0.007215006897280607,-1.3913057900585475,1.2631557813159167,45.478059099180086,50.75364701652789,-0.30664811542572323,-0.39564886873912997,-0.8189784160942892,-0.8163301011739108,11.48511640989649,0.5499992370605469,-0.018102719261662514,0.36500148773193075,-0.6422670228597767,1.3722699983236382,-0.1386327675639194,0.8686357430277809,-1.6609614899902283,42.05615806398749,-14.488472057873544,0.5036342552958532,1,-0.21000099182128906,-0.6400012969970703,-1.4550018310546875,-0.8650016784667969,4.579998016357422,2,0.10726739718116063,4.157949685787213,34.650001525878906,-3.999980926586431,34.59000015258789,1.1449248120300959,34.59999847412109,0.10726739718116063
151,2002-01-24,33.720001220703125,34.59999847412109,33.700000762939446,34.400001525878906,1714100.0,-0.019767449855030428,-1.4999894036366226,2.83335982452228,45.36082271511711,50.50454378423262,0.4382515420358075,0.2200238502086478,-0.16569953124718495,-0.11583880540835878,10.44293062482299,0.8999977111816406,0.015228928145404552,-0.26699886322021626,-1.235602937182236,0.7016052107418034,-0.7513009002012225,0.21730317376079,-0.8897227679394462,1.5151865445197916,-54.7625549404694,0.48430203698100877,1,0.4699993133544922,0.03999900817871094,-0.8850011825561523,-0.18500137329101562,2.729999542236328,3,0.14323837015142038,-1.3913057900585475,34.400001525878906,4.157949685787213,34.650001525878906,-3.999980926586431,34.59000015258789,0.14323837015142038
152,2002-01-25,34.0,34.0,33.549999237060554,33.97999954223633,1577200.0,0.0083036408410615,43.99904634751026,-0.029412424687812046,66.01944384432593,52.38616489843144,0.22940752002777742,-0.06736673373617919,-0.4684275120367545,-0.3727120410356264,9.921024460529885,0.450000762939446,0.04416158085851407,0.015499877929684658,-0.952677564027141,0.9836773198865103,-0.46858884304872817,0.4995885989080975,-1.0821326670363192,30.612271377856793,-28.905598836124376,0.48408872097841277,1,0.2849998474121094,-0.23999977111816406,-1.2524995803833008,-0.4650001525878906,3.5600013732910156,4,0.15529408174402604,-1.4999894036366226,33.720001220703125,-1.3913057900585475,34.400001525878906,4.157949685787213,34.650001525878906,0.15529408174402604
153,2002-01-28,33.720001220703125,33.900001525878906,33.56999969482422,33.59999847412109,1007900.0,-0.008235258214614016,-2.666680795151104,6.000000000000355,58.82353635895525,54.438679249637964,0.5307297803356406,0.2291039574706133,-0.19811656065751038,-0.06459426882649666,9.977627002470923,0.43000030517578125,0.0881395792603854,-0.2674989700317383,-1.2318067542805053,0.6968088142170288,-0.7496528621561254,0.2146549220926488,-0.7180485627474411,13.178438991500737,-48.4254883087459,0.4821538921243843,1,0.5649986267089844,0.03999900817871094,-0.8325014114379883,-0.18500137329101562,4.129997253417969,0,0.16014227507993684,43.99904634751026,34.0,-1.4999894036366226,33.720001220703125,-1.3913057900585475,34.400001525878906,0.16014227507993684
154,2002-01-29,34.040000915527344,34.040000915527344,33.509998321533196,33.970001220703125,886000.0,0.009489907569390832,14.142997275204563,0.5833174391251482,58.56697893357064,55.77816307909511,0.24425428419777262,-0.0758841248115587,-0.5258972724719797,-0.3605559272653238,10.331480798093526,0.5300025939941477,0.14203953675567504,0.040500640869140625,-0.9199482471996561,1.0009495289379373,-0.4397238031652577,0.520725084903539,-0.9573263455793395,39.84976423482473,-23.425881479842374,0.48022444403439707,1,0.22499847412109375,-0.2800006866455078,-1.1550006866455078,-0.5050010681152344,3.979999542236328,1,0.14042299208977038,-2.666680795151104,33.720001220703125,43.99904634751026,34.0,-1.4999894036366226,33.720001220703125,0.14042299208977038
155,2002-01-30,35.5,36.36999893188477,35.18000030517578,35.5,6139100.0,0.04289068875455526,-2.718749254941252,0.0,70.8333612185623,57.90141042603593,-1.151893060560461,-1.4968521452961454,-1.9800962276477492,-1.7935312962937644,10.935275633146409,2.329998016357429,0.20903252927561766,1.426999664306642,0.25502706683312226,2.598972261780162,0.8410133655698786,2.0129859630434055,-2.3398323945393713,69.58046341892826,3.8157382398560458,0.5859862987367604,1,-0.5600013732910156,-1.0650005340576172,-2.5950002670288086,-1.9650001525878906,2.509998321533203,2,0.101408407721721,14.142997275204563,34.040000915527344,-2.666680795151104,33.720001220703125,43.99904634751026,34.0,0.101408407721721
156,2002-01-31,37.060001373291016,37.099998474121094,35.88999938964844,35.900001525878906,3459700.0,0.043943700656084994,-1.0508387455508823,100.0,77.90699737533484,59.87671140649205,-2.5313001916300024,-3.030284996102253,-3.5144386618274197,-3.3107763883087387,11.366817658849321,1.5999984741210938,0.3759994949517562,2.8715009689331055,1.1110428802381378,4.631959057628073,1.9912719245856252,3.7517300132805858,-3.707243888244939,98.88587467604296,33.479237994562055,0.8802290443474836,1,-1.7550029754638672,-2.2600021362304688,-3.740001678466797,-3.5250015258789062,0.4499969482421875,3,0.05180782778732018,-2.718749254941252,35.5,14.142997275204563,34.040000915527344,-2.666680795151104,33.720001220703125,0.05180782778732018
157,2002-02-01,36.849998474121094,37.70000076293945,36.849998474121094,37.0,1959600.0,-0.005666564797303764,-10.333248563145313,-0.1293116772502606,74.29047606007484,61.602506429018845,-2.1999151861999593,-2.742742469261188,-3.258121474477079,-3.0715780010604448,11.791842953856193,0.8500022888183594,0.48774706379828103,2.522998237609862,0.3999707962541734,4.64602567896555,1.4614845169320176,3.584511958287706,-3.1974617099490175,79.71356101327044,16.367556537270566,1.0615137206778456,2,-1.2449989318847656,-1.7499980926513672,-3.4949989318847656,-3.3149986267089844,0.4600028991699219,4,-0.010854755162677976,-1.0508387455508823,37.060001373291016,-2.718749254941252,35.5,14.142997275204563,34.040000915527344,-0.010854755162677976
158,2002-02-04,37.5,38.0,36.79999923706055,36.849998474121094,2120600.0,0.017639119478807697,-2.2000020345052085,-4.333299425258125,76.63124613248175,63.76788019306697,-2.6750317124425464,-3.2033547605586534,-3.8526559641824463,-3.6930980457712295,13.574308057229556,1.2000007629394531,0.60425458446052,2.9484996795654297,0.48893857597199286,5.4080607831588665,1.7187191277687077,4.178280231362152,-3.442716835951188,88.86414670181739,25.320461937328183,1.229780551796719,2,-1.7450008392333984,-2.25,-4.057499885559082,-3.9650001525878906,0.049999237060546875,0,0.0016000366210937589,-10.333248563145313,36.849998474121094,-1.0508387455508823,37.060001373291016,-2.718749254941252,35.5,0.0016000366210937589
159,2002-02-05,37.099998474121094,37.5,36.810001373291016,37.20000076293945,1636900.0,-0.010666707356770888,-1.0294181995657954,-0.1538493139429792,70.87085023025642,66.58930142985322,-2.113173231980575,-2.626941065253746,-3.4206794443046746,-3.277030549494853,15.453099789665742,0.6899986267089844,0.6453549523962607,2.3509983062744126,-0.26415446493449934,4.966151077483325,1.0434219206699566,3.6585746918788686,-2.5695892897581416,68.08504882001391,8.061391262263811,1.3075763856044575,2,-1.3449993133544922,-1.8499984741210938,-3.597498893737793,-3.5649986267089844,0.0500030517578125,1,0.02021563425462558,-2.2000020345052085,37.5,-10.333248563145313,36.849998474121094,-1.0508387455508823,37.060001373291016,0.02021563425462558
160,2002-02-06,37.31999969482422,37.31999969482422,36.47999954223633,37.099998474121094,1655800.0,0.005929952284407403,6.636322652240255,-2.199961853900439,72.96897080997753,69.65687344039327,-2.0958107722070665,-2.682847430254256,-3.5993646987785866,-3.479523398530084,17.27969427350786,0.8400001525878906,0.7116928300625318,2.379499626159671,-0.40303542439029627,5.162034676709638,0.9882321008846873,3.7707671514346544,-2.3732396125848183,67.77250670735675,10.255446521721744,1.3912675252749829,2,-1.5650005340576172,-2.0699996948242188,-3.7799997329711914,-3.7849998474121094,0.3300018310546875,2,0.018756719417565737,-1.0294181995657954,37.099998474121094,-2.2000020345052085,37.5,-10.333248563145313,36.849998474121094,0.018756719417565737
161,2002-02-07,37.25,37.61999893188477,37.08000183105469,37.5,1898500.0,-0.0018756617201668435,1.2040794083300546,-1.1363573311138855,70.54263290809847,70.15945000303468,-1.6454599792679971,-2.4510445218379857,-3.4731811803818573,-3.388252841220705,19.18160144404924,0.5399971008300852,0.793834979618218,2.126999855041504,-0.7620940135298824,5.01609372361289,0.6824529207558143,3.5715467893271935,-1.9368511276293248,50.657909596721375,-2.7326473940199847,1.4445469342856927,2,-1.4950008392333984,-2.0,-3.572500228881836,-3.7150001525878906,0.2999992370605469,3,0.020402639504247144,6.636322652240255,37.31999969482422,-1.0294181995657954,37.099998474121094,-2.2000020345052085,37.5,0.020402639504247144
162,2002-02-08,37.22999954223633,37.41999816894531,37.13000106811523,37.2400016784668,1924200.0,-0.0005369250406355164,-1.7618891916438408,0.040008544921875,70.43341057201503,71.44943602670797,-1.2506165213592055,-2.2693779780803993,-3.3834981478274173,-3.333309824610879,21.227642326188846,0.28999710083008523,0.9692776600354875,1.9304994583129869,-1.0231450597818466,4.88414397640782,0.45367719926557015,3.4073217173604036,-1.5944285345501328,49.34209040327863,-1.9011926743721261,1.4768222590474156,2,-1.4750003814697266,-1.9799995422363281,-3.489999771118164,-3.6949996948242188,0.5699996948242188,4,0.007520783850110568,1.2040794083300546,37.25,6.636322652240255,37.31999969482422,-1.0294181995657954,37.099998474121094,0.007520783850110568
163,2002-02-11,36.70000076293945,37.150001525878906,36.70000076293945,36.97999954223633,1001400.0,-0.014235798705707903,-2.214305177111717,27.993897787948132,64.79075049307548,72.14096619998628,-0.2832362233432306,-1.6042559290187342,-2.791440139937876,-2.77109565975514,22.608603778272517,0.529998779296875,1.2053100038316273,1.262500572204587,-1.681587279091083,4.206588423500257,-0.20954335344324448,2.7345444978524185,-0.780698276175599,19.298363025524903,-28.718846569003365,1.4720439256478346,2,-0.1100006103515625,-1.4500007629394531,-2.960000991821289,-3.1650009155273438,2.0400009155273438,0,0.016621269691295293,-1.7618891916438408,37.22999954223633,1.2040794083300546,37.25,6.636322652240255,37.31999969482422,0.016621269691295293
164,2002-02-12,37.5,37.540000915527344,36.900001525878906,36.95000076293945,2274900.0,0.021798343880919058,1.031740649466246,-1.964291553133515,70.72190563422373,72.12858224617091,-0.6043770406161784,-2.2428017120677026,-3.5465291923409694,-3.5259169234024483,24.00954282550163,0.8400001525878906,1.3809802594029748,1.8869998931884737,-1.1117367590856873,4.885736545462635,0.38763156705139323,3.386368219325554,-1.3310138116478072,89.47377226914321,39.0211502281628,1.4993683261370812,2,-0.5550003051757812,-2.25,-4.010000228881836,-3.9650001525878906,1.75,1,0.001333312988281321,-2.214305177111717,36.70000076293945,-1.7618891916438408,37.22999954223633,1.2040794083300546,37.25,0.001333312988281321
165,2002-02-13,37.7599983215332,37.95000076293945,37.54999923706055,37.54999923706055,1167800.0,0.006933288574218821,-2.8095549500454133,0.3818170468653549,78.61187191913275,72.20690163992623,-0.5700255356729258,-2.352483088954557,-3.7354259310204228,-3.740842423736275,25.46493852515041,0.4500007629394531,1.6380380736201445,1.9749982833862276,-1.1049905720983872,5.0549871388708425,0.4350038556439202,3.514992711128535,-1.371290475783276,84.7998046875,26.99379260402224,1.5399944277423079,2,-0.5199985504150391,-2.1099987030029297,-4.277498245239258,-4.224998474121094,1.4800033569335938,2,-0.016154576874184756,1.031740649466246,37.5,-2.214305177111717,36.70000076293945,-1.7618891916438408,37.22999954223633,-0.016154576874184756
166,2002-02-14,37.79999923706055,38.0,37.560001373291016,38.0,1159100.0,0.001059346326944377,3.39996948253829,-0.9523887375113533,77.85921760711211,72.60342847848592,-0.5520755375745239,-2.2237530730002177,-3.7178686763177353,-3.726617757177145,27.011265268087747,0.4399986267089844,1.9053880743246054,1.8354991912841783,-1.2762869813466509,4.947285363915007,0.2796061049687637,3.391392277599593,-1.2179363328006119,84.61531689882537,22.404110412643597,1.5558930863154146,2,-0.5599994659423828,-2.1199989318847656,-4.317499160766602,-4.494998931884766,1.1000022888183594,3,-0.00396819349759614,-2.8095549500454133,37.7599983215332,1.031740649466246,37.5,-2.214305177111717,36.70000076293945,-0.00396819349759614
167,2002-02-15,38.150001525878906,38.25,37.650001525878906,37.97999954223633,1180800.0,0.009259319996895776,2.2432443578402563,-0.8500066756947491,82.14801010312407,73.21640225300172,-0.7803408853791751,-2.4181409176920283,-3.9850715362993867,-4.043759431938469,28.178680734277194,0.5999984741210938,2.0133841913797923,2.0080013275146484,-1.1801242964364391,5.196126951465736,0.4139385155391082,3.6020641394901887,-1.3977861701301606,93.54848236501503,24.096661262425044,1.594062811975543,2,-0.7850017547607422,-2.345001220703125,-4.667501449584961,-4.850002288818359,1.4499969482421875,4,-0.01572745124037156,3.39996948253829,37.79999923706055,-2.8095549500454133,37.7599983215332,1.031740649466246,37.5,-0.01572745124037156
168,2002-02-19,38.36000061035156,38.75,37.81999969482422,37.849998474121094,1759300.0,0.00550456293770285,-2.2631607126126005,2.9999775608661507,81.85837471544524,74.4372383069116,-0.9560597961343689,-2.457201494440028,-4.108768612548978,-4.216149718551961,29.211601482721,0.9300003051757812,1.9286746184331776,2.0295003890991197,-1.217518169998904,5.276518948197143,0.40599110955010786,3.6530096686481315,-1.3980954044076412,78.91893452324493,5.486255448563526,1.6235092795490103,2,-0.7450008392333984,-2.3050003051757812,-4.877500534057617,-5.060001373291016,0.9899978637695312,1,-0.014598575713783979,2.2432443578402563,38.150001525878906,3.39996948253829,37.79999923706055,-2.8095549500454133,37.7599983215332,-0.014598575713783979
169,2002-02-20,38.0,38.599998474121094,37.86000061035156,38.599998474121094,1487000.0,-0.009384791569956752,1.4666658189540074,-1.176462668481757,72.00701151123587,74.33035394038475,-0.5084357179542067,-1.932436216999271,-3.642303302698565,-3.8202518843842554,30.607432936787493,0.7399978637695312,1.8809628399779825,1.501999855041504,-1.7255752292368456,4.729574939319853,-0.11178768709767439,3.115787397180682,-0.751999627007109,37.50003973640459,-34.91544943701156,1.6137875421391754,2,-0.27499961853027344,-1.8700008392333984,-4.517499923706055,-4.700000762939453,0.6500015258789062,2,0.019473728380705158,-2.2631607126126005,38.36000061035156,2.2432443578402563,38.150001525878906,3.39996948253829,37.79999923706055,0.019473728380705158
170,2002-02-21,38.09000015258789,38.31999969482422,37.540000915527344,37.9900016784668,2215400.0,0.00236842506810242,1.7857220708446866,-0.16666454738501837,62.232745091643196,73.40703307188971,-0.5338666708633255,-1.825406234186282,-3.6129265229447896,-3.876820117566517,31.975985059039992,0.779998779296875,1.7492660768254495,1.4075000762939425,-1.7358791217393446,4.5508792743272295,-0.16418952272270104,2.979189675310586,-0.6016798392738636,45.454516794138605,-22.637232561497818,1.5716895990166424,2,-0.36499977111816406,-1.960000991821289,-4.607500076293945,-4.790000915527344,0.8699989318847656,3,0.030454183322792483,1.4666658189540074,38.0,-2.2631607126126005,38.36000061035156,2.2432443578402563,38.150001525878906,0.030454183322792483
171,2002-02-22,38.54999923706055,38.84000015258789,38.060001373291016,38.18999862670898,1148600.0,0.012076636456547885,-1.516144910415436,3.600061036087658,69.05829212864246,73.25424213373721,-0.8829163145524319,-2.0079493416612024,-3.9457421517822837,-4.3141047605959955,34.554685811233654,0.779998779296875,1.7035689881525045,1.6259992599487276,-1.2932171209053038,4.545215640802759,0.16639106952171545,3.08560745037574,-1.0099983215332031,77.69222417521794,10.613242590996478,1.4596081904270153,2,-0.779998779296875,-2.375,-5.067499160766602,-5.25,1.1100006103515625,4,0.01789889636996178,1.7857220708446866,38.09000015258789,1.4666658189540074,38.0,-2.2631607126126005,38.36000061035156,0.01789889636996178
172,2002-02-25,39.27999877929688,39.599998474121094,38.59000015258789,38.599998474121094,2206400.0,0.018936434674025726,-1.8857220708446867,1.8888865341414651,69.60350683200383,73.78899283806257,-1.4433236733181545,-2.4475921255373194,-4.544545714576472,-5.009729119060623,37.67371764181496,1.0499992370605469,1.6421774030172571,2.091998863220219,-0.6642648341921955,4.848262560632634,0.7138670145140082,3.47013071192643,-1.7399978637695384,84.46601582175377,19.310636492602313,1.3781318487062089,2,-1.029998779296882,-2.7250003814697337,-5.859998703002937,-5.979999542236335,0.5699996948242116,0,-0.009674064797024817,-1.516144910415436,38.54999923706055,1.7857220708446866,38.09000015258789,1.4666658189540074,38.0,-0.009674064797024817
173,2002-02-26,39.11999893188477,39.310001373291016,38.75,39.290000915527344,1752900.0,-0.004073315997566662,4.3332727834190115,-0.25000280492318816,73.48838158334809,74.09637905463195,-1.0101779668620097,-1.9629359819506433,-4.255727865956764,-4.819607993335886,40.96130582820427,0.5600013732910156,1.6153309906301772,1.6619991302490291,-0.6925399100273637,4.016538170525422,0.4847296101108327,2.8392686503872255,-1.1679985046386818,76.6990237326305,11.42206342648312,1.1772695201381957,2,-0.549999237060554,-2.5650005340576243,-5.607499122619636,-5.819999694824226,1.229999542236321,1,0.012269927283793836,-1.8857220708446867,39.27999877929688,-1.516144910415436,38.54999923706055,1.7857220708446866,38.09000015258789,0.012269927283793836
174,2002-02-27,38.81999969482422,39.22000122070313,38.72999954223633,39.22000122070313,1322000.0,-0.00766869236328227,1.44999904632927,2.3529226971840287,67.12329840879988,72.81987088681717,-0.5623867621906697,-1.3559924776471988,-3.8335435325396787,-4.499708081339776,44.19644096907387,0.490001678466804,1.589158433346519,1.12299995422363,-0.6754329803048833,2.9214328887521432,0.22378348695936978,2.02221642148789,-0.5383996582031259,62.135936712986286,-2.708641307669005,0.8992164672642574,2,-0.25,-2.2650012969970703,-4.994999885559082,-5.520000457763672,2.279998779296875,2,0.01365272497329606,4.3332727834190115,39.11999893188477,-1.8857220708446867,39.27999877929688,-1.516144910415436,38.54999923706055,0.01365272497329606
175,2002-02-28,39.099998474121094,39.20000076293945,38.91999816894531,38.95000076293945,968600.0,0.0072127455306034705,-1.6666545566838022,-0.374992847469905,70.15250490342734,71.96356947529665,-0.7066265034951797,-1.4255485070534064,-3.9952557649345124,-4.746798954588883,45.098014858679356,0.3800010681152344,1.6562369175353027,1.222998809814456,-0.35692876882973223,2.802926388458644,0.43303502049236187,2.01296259913655,-0.5547187499999993,67.5324064096943,0.8564085197028106,0.7899637893220947,2,-0.529998779296875,-2.5450000762939453,-5.172497749328613,-5.799999237060547,0.9000015258789062,3,-0.011508873805711861,1.44999904632927,38.81999969482422,4.3332727834190115,39.11999893188477,-1.8857220708446867,39.27999877929688,-0.011508873805711861
176,2002-03-01,38.97999954223633,39.22999954223633,38.79999923706055,39.22999954223633,911700.0,-0.0030690265106836367,2.44000244140625,-1.666692098369828,68.65673705563603,70.46453913668687,-0.44884256105386555,-1.2167145141043534,-3.7714000592340966,-4.589944679565264,45.45119437493135,0.43000030517578125,1.605434031191777,1.0069999694824219,-0.5970485830781271,2.611048522042971,0.20497569320214382,1.8090242457627,-0.25,38.613865125677485,-29.004962743308788,0.8020242762802748,3,-0.4099998474121094,-2.4250011444091797,-5.004999160766602,-5.680000305175781,0.06999969482421875,4,-0.0005130953822101159,-1.6666545566838022,39.099998474121094,1.44999904632927,38.81999969482422,4.3332727834190115,39.11999893188477,-0.0005130953822101159
177,2002-03-04,36.45000076293945,39.0099983215332,36.349998474121094,38.900001525878906,3602500.0,-0.06490504897403926,-1.0075430088256083,9.800003051757812,48.13153816239789,66.71711285301494,2.0279076412649317,1.351049982437516,-1.1815657450154262,-2.0401426608405444,44.15508648163653,2.6599998474121094,1.4146194973700403,-1.5029989242553725,-3.1745572802959643,0.16855943178521926,-2.3387781022756684,-0.6672197462350766,3.1499977111816406,3.3784523943001266,-67.44639640902712,0.8357791780202942,3,1.5249977111816406,0.10499763488769531,-2.4750003814697266,-3.1500015258789062,3.0699996948242188,0,0.08806581666073443,2.44000244140625,38.97999954223633,-1.6666545566838022,39.099998474121094,1.44999904632927,38.81999969482422,0.08806581666073443
178,2002-03-05,37.560001373291016,37.599998474121094,36.0,36.900001525878906,4477300.0,0.030452691004609234,3.3243549759001985,-0.2693876089329283,50.42858147135134,64.31950951525,0.8856262809824145,0.2590569916324199,-2.2234016728990085,-3.124482731221697,42.54275385512393,1.5999984741210938,1.256294658672516,-0.39599838256835795,-2.064345740299231,1.2723489751625152,-1.230172061433798,0.4381752962970822,1.9749971008300804,48.297262983849535,-19.335477434614077,0.834173678865438,3,0.23999786376953125,-1.0050029754638672,-3.537501335144043,-4.30000114440918,2.4399986267089844,1,0.0609690366640534,-1.0075430088256083,36.45000076293945,2.44000244140625,38.97999954223633,-1.6666545566838022,39.099998474121094,0.0609690366640534
179,2002-03-06,37.849998474121094,37.849998474121094,37.400001525878906,37.560001373291016,1407000.0,0.007720902295714316,2.1034582549558674,0.4393896482963905,50.64011534176836,63.03143954304169,0.6393481125768474,0.02964907322122201,-2.442715536161984,-3.3871918125010296,40.87984065361701,0.4499969482421875,1.0333938460564696,-0.14350128173828125,-1.763861337964812,1.4768587744882495,-0.9536813098515466,0.6666787463749841,1.543600061035157,57.27550267206,-7.847575939981368,0.8101800281132661,3,-0.049999237060546875,-1.2950000762939453,-3.827498435974121,-4.589998245239258,1.75,2,0.06605020081333168,3.3243549759001985,37.560001373291016,-1.0075430088256083,36.45000076293945,2.44000244140625,38.97999954223633,0.06605020081333168
180,2002-03-07,38.02000045776367,38.02999877929688,37.349998474121094,37.88000106811523,1548000.0,0.0044914660633028625,7.500214582041201,0.48276134226071565,51.53632222488612,61.08455399817988,0.5122399618708044,-0.08982721669173088,-2.568582785555307,-3.5131520362354607,39.74784985895853,0.6800003051757884,0.7963629821501144,-0.008499336242678623,-1.5975435231477562,1.580544850662399,-0.803021429695221,0.7860227572098637,1.237854135986332,62.53872272579645,-0.11381468340982792,0.7945220934525389,3,-0.220001220703125,-0.6300010681152344,-4.007500648498535,-4.760000228881836,2.4300003051757812,3,0.08100994159058428,2.1034582549558674,37.849998474121094,3.3243549759001985,37.560001373291016,-1.0075430088256083,36.45000076293945,0.08100994159058428
181,2002-03-08,38.0099983215332,38.20000076293945,37.58000183105469,38.04999923706055,1293800.0,-0.0002630756472919993,2.647009985414563,-0.28572207084467216,48.97358292580744,58.79234023082472,0.48901243017382967,-0.02104769231318926,-2.5039808264258525,-3.4651060652388423,38.41844969103836,0.6199989318847656,0.6924739411507517,-0.05650138854980469,-1.6029364934879453,1.489933716388336,-0.829718941018875,0.7167161639192656,1.1175420884667986,66.77739011194431,7.701147753812094,0.773217552469071,3,-0.3549976348876953,-0.2649993896484375,-3.3224992752075195,-4.07499885559082,1.9000015258789062,4,0.052354689985330216,7.500214582041201,38.02000045776367,2.1034582549558674,37.849998474121094,3.3243549759001985,37.560001373291016,0.052354689985330216
182,2002-03-11,37.5099983215332,37.849998474121094,37.36000061035156,37.810001373291016,1603900.0,-0.013154433624816608,1.5789547653944225,7.499904634751097,44.02248472644961,55.518351691169336,0.7951528452362453,0.5280795746297002,-1.9337553924150228,-2.9287850713921983,36.924181761034916,0.6499977111816406,0.6590420346681185,-0.5705013275146484,-2.0898837217309634,0.9488810667016665,-1.3301925246228095,0.18918986959351258,1.4924404720667965,68.63626354000316,11.571389524877212,0.7596911971081579,3,0.10500144958496094,0.29000091552734375,-2.4574995040893555,-3.2099990844726562,1.2300033569335938,0,0.04105574471975593,2.647009985414563,38.0099983215332,7.500214582041201,38.02000045776367,2.1034582549558674,37.849998474121094,0.04105574471975593
183,2002-03-12,37.310001373291016,37.52000045776367,37.099998474121094,37.52000045776367,2008300.0,-0.0053318303703409065,3.0000363306085376,0.6999898275774376,45.03597619846107,53.06420477890946,0.795004350515427,0.8180618626890066,-1.6518363262999287,-2.6972531510781366,35.99162676658827,0.4200019836425781,0.5401270042206008,-0.8009983062744155,-2.22520770583062,0.6232110932817889,-1.5131030060525177,-0.08889360649631328,1.5723398685649812,19.09113292805149,-38.77767270890793,0.7121046997781016,3,0.30499839782714844,0.48999786376953125,-1.9575014114379883,-2.710000991821289,1.5399971008300781,1,0.05923342275872234,1.5789547653944225,37.5099983215332,2.647009985414563,38.0099983215332,7.500214582041201,38.02000045776367,0.05923342275872234
184,2002-03-13,37.54999923706055,37.72999954223633,37.22999954223633,37.54999923706055,1198700.0,0.006432534305435222,1.7777730682829653,-0.0,46.19717174756343,50.402501094924574,0.3977382169178014,0.6134539806743362,-1.8099475087234325,-2.9103872014941317,34.7831558628179,0.5,0.3551104044352442,-0.5635004043579102,-1.9833628778576937,0.8563620691418734,-1.2734316411078055,0.14643083239198518,1.2170483551212072,40.909075145911864,-17.76459709976418,0.7099312367498933,3,0.06500053405761719,0.25,-2.047499656677246,-2.799999237060547,2.490001678466797,2,0.0652463598593469,3.0000363306085376,37.310001373291016,1.5789547653944225,37.5099983215332,2.647009985414563,38.0099983215332,0.0652463598593469
185,2002-03-14,37.150001525878906,37.72000122070313,37.02000045776367,37.400001525878906,2981500.0,-0.010652402644707792,-1.7450895328137668,-100.0,40.056819567258806,47.224732485104894,0.5498640174135261,1.0175810174484,-1.3384375056619007,-2.485738562083881,33.14823070121293,0.7000007629394602,0.14060510804078774,-0.9329982757568374,-2.409894415661036,0.5438978641473611,-1.6714463457089366,-0.19455020580473814,1.5063641626155757,11.017036821517474,-43.38164782860198,0.7384480699521005,3,0.3549976348876953,0.6499977111816406,-1.6475019454956055,-2.4000015258789062,1.8799972534179759,3,0.065948771133576,1.7777730682829653,37.54999923706055,3.0000363306085376,37.310001373291016,1.5789547653944225,37.5099983215332,0.065948771133576
186,2002-03-15,37.650001525878906,37.75,37.2599983215332,37.29999923706055,1142000.0,0.013458949649078678,-1.279055738402988,-1.4000091552734375,38.03230790086025,46.1025957893785,-0.17727913201026269,0.5330996839062507,-1.7828520840980602,-2.9660731771131736,31.380651320594577,0.5999984741210938,-0.022832661646155827,-0.4254983901977525,-1.9099496416278754,1.0589528612323704,-1.1677240159128175,0.3167272355173125,0.9001095350757993,75.9039245515422,24.26308477577446,0.7422256257150622,3,-0.5500011444091797,0.14999771118164062,-2.1475019454956055,-2.9000015258789062,2.4599990844726562,4,0.07436916662900939,-1.7450895328137668,37.150001525878906,1.7777730682829653,37.54999923706055,3.0000363306085376,37.310001373291016,0.07436916662900939
187,2002-03-18,37.54999923706055,37.77999877929688,37.5,37.70000076293945,1311800.0,-0.0026561031810217184,-1.2399902343750568,-0.42857298558053863,38.37035948617378,44.762793346580985,0.10635102354230241,0.6175064205191205,-1.605681009962474,-2.858603020827857,29.354389978119976,0.2799987792968821,-0.24734318158670732,-0.4955005645751953,-1.9977570460301024,1.0067559168797118,-1.2466288053026489,0.25562767615225823,0.8981073814559721,69.73683550085514,20.38722385597393,0.7511282407274553,3,0.060001373291015625,0.25,-2.047499656677246,-2.799999237060547,2.4599990844726562,0,0.06284955148607096,-1.279055738402988,37.650001525878906,-1.7450895328137668,37.150001525878906,1.7777730682829653,37.54999923706055,0.06284955148607096
188,2002-03-19,37.79999923706055,38.33000183105469,37.5,37.79999923706055,1433100.0,0.0066577897491209015,-1.7666798062128861,-0.0,42.38804848428258,43.845897029082565,-0.11848510572758642,0.34087842928091305,-1.7395214609024876,-3.101681346680124,27.128752909693077,0.8300018310546875,-0.4690351871217615,-0.2175004959106417,-1.7159459175651577,1.2809449257438743,-0.9667232067379032,0.5317222149166199,0.55018311671531,59.541829130861444,11.321759153129491,0.7492227108272587,3,-0.12499809265136719,0.0,-2.297499656677246,-3.049999237060547,2.5,1,0.024867789957112807,-1.2399902343750568,37.54999923706055,-1.279055738402988,37.650001525878906,-1.7450895328137668,37.150001525878906,0.024867789957112807
189,2002-03-20,38.7400016784668,38.790000915527344,37.91999816894531,38.0,1482900.0,0.024867789957112807,1.0714347346288164,100.0,47.55436852997778,43.40345772964831,-1.0269598414276686,-0.5700702041616879,-2.5545598967390646,-4.0245952876481965,24.964954762958698,0.9900016784667969,-0.35619270834728667,0.6855018615722628,-0.8472755579372588,2.2182792810817844,-0.08088684818249448,1.45189057132702,-2.740001678466797,97.17518507742541,49.27479758781086,0.7663887097547599,3,-0.8350009918212891,-0.94000244140625,-2.8200016021728516,-3.990001678466797,1.6599998474121094,2,0.002839359599600577,-1.7666798062128861,37.79999923706055,-1.2399902343750568,37.54999923706055,-1.279055738402988,37.650001525878906,0.002839359599600577
190,2002-03-21,39.25,39.38000106811523,38.650001525878906,38.79999923706055,1129400.0,0.013164643764501438,1.0563283420104121,0.608107759798337,51.7419392946006,43.711052881736435,-1.5020957232155894,-1.0421394232223165,-2.9420523986519953,-4.511172626535185,23.50144550266686,0.729999542236321,-0.32272544866380315,1.1375001907348619,-0.4860347352845338,2.7610351167542575,0.3257327277251676,1.9492676537445561,-3.194199981689451,93.86788209001986,42.94246711892248,0.8117674630096965,3,-1.0499992370605469,-1.4500007629394531,-3.1525001525878906,-4.5,1.0999984741210938,3,0.02012741186056921,1.0714347346288164,38.7400016784668,-1.7666798062128861,37.79999923706055,-1.2399902343750568,37.54999923706055,0.02012741186056921
191,2002-03-22,39.2400016784668,39.599998474121094,39.099998474121094,39.349998474121094,878200.0,-0.000254734306578408,-1.564081496914033,-0.24443690925274444,76.67307069522367,47.33889576715576,-1.451962298749585,-1.0306387602646367,-2.8106847022678494,-4.467993361886762,21.656476318344613,0.5,-0.30810102394745087,1.0930017471313462,-0.5976170379540591,2.7836205322167515,0.24769235458864358,1.9383111396740489,-3.051233618164062,82.85728298898096,24.84687195664337,0.8453093925427031,3,-0.9300022125244141,-1.44000244140625,-2.795001983642578,-4.490001678466797,1.7999992370605469,4,-0.0053517556112938625,1.0563283420104121,39.25,1.0714347346288164,38.7400016784668,-1.7666798062128861,37.79999923706055,-0.0053517556112938625
192,2002-03-25,38.900001525878906,39.59000015258789,38.900001525878906,39.4900016784668,1294400.0,-0.008664631448639049,-1.3389777907089515,5.363794000346801,65.02243916791613,49.559613874873,-0.9991234361250534,-0.7595070352220858,-2.3539874986136837,-4.084157779170951,19.127391888204638,0.6899986267089844,-0.3200926866232692,0.7720014572143583,-0.8729280104509627,2.4169309248796793,-0.05046327661830219,1.5944661910470188,-2.5065596407470707,66.66678776825515,7.120897016377114,0.822464733832661,3,-0.5900020599365234,-1.1000022888183594,-2.4400014877319336,-4.150001525878906,2.3499984741210938,0,0.0311053737020468,-1.564081496914033,39.2400016784668,1.0563283420104121,39.25,1.0714347346288164,38.7400016784668,0.0311053737020468
193,2002-03-26,39.599998474121094,39.68999862670898,38.91999816894531,38.95000076293945,1579200.0,0.017994779454610033,-1.169006517195598,-1.1016907509779201,67.9671638049881,51.97850188125352,-1.4976135120298508,-1.4985302467054709,-2.9344843618933822,-4.73851827019142,16.497179760030907,0.789997100830071,-0.2894513670188985,1.4479984283447251,-0.2702451125440959,3.166241969233546,0.5888766579003146,2.3071201987891357,-3.0141631936498996,94.9152469315406,33.63295921132993,0.8591217704444093,3,-1.2449989318847656,-1.7549991607666016,-3.014998435974121,-4.724998474121094,2.3500022888183594,1,0.010353531899251145,-1.3389777907089515,38.900001525878906,-1.564081496914033,39.2400016784668,1.0563283420104121,39.25,0.010353531899251145
194,2002-03-27,39.349998474121094,39.70000076293945,39.290000915527344,39.68000030517578,1207400.0,-0.006313131556390794,1.2161989401406272,-0.5076969124318488,63.4343420331671,54.57600437746555,-1.0788889818987357,-1.2720045421023087,-2.567037460327981,-4.444670585700592,13.767580760235198,0.4099998474121094,-0.17553644954335823,1.1714984893798857,-0.6054679309683451,2.9484649097281164,0.2830152792057703,2.059981699554001,-2.5158301259508775,66.66642446348969,5.31408892820086,0.8884832101741162,3,-0.8699989318847656,-1.4999980926513672,-2.514998435974121,-4.224998474121094,1.0,2,0.024142332904135477,-1.169006517195598,39.599998474121094,-1.3389777907089515,38.900001525878906,-1.564081496914033,39.2400016784668,0.024142332904135477
195,2002-03-28,38.650001525878906,39.43999862670898,38.650001525878906,39.209999084472656,1290400.0,-0.01778899556254232,-1.8214305177111463,1.696952882970361,55.673799399251536,56.53617009950903,-0.16063320437687878,-0.6402760762822055,-1.7659445855427052,-3.704451250719714,10.537987705972949,0.789997100830071,-0.06196351374292419,0.4940013885498047,-1.244823093689135,2.2328258707887443,-0.3754108525696651,1.3634136296692745,-1.5292499362317642,0.0,-58.160048496280005,0.8694122411194701,3,-0.05000114440917969,-0.8000011444091797,-1.7225017547607422,-3.5250015258789062,1.979999542236321,3,0.04527813534051872,1.2161989401406272,39.349998474121094,-1.169006517195598,39.599998474121094,-1.3389777907089515,38.900001525878906,0.04527813534051872
196,2002-04-01,38.959999084472656,39.040000915527344,38.41999816894531,38.5,860100.0,0.008020635093278994,1.0,-0.8214305177111717,63.30279467564837,59.30644067611731,-0.2964396214145282,-1.0032879402245385,-1.9656134488766952,-3.9839908178219545,7.271844079315304,0.6200027465820312,0.04309650940699328,0.8049989700317397,-0.9318520548171847,2.541849994880664,-0.06342654239272605,1.6734244824562055,-1.5813225774962802,42.18748603018969,-14.042323076949842,0.8684255124244639,4,-0.3599987030029297,-1.1099987030029297,-2.032499313354492,-3.8349990844726562,0.9500007629394531,0,0.03567760324210112,-1.8214305177111463,38.650001525878906,1.2161989401406272,39.349998474121094,-1.169006517195598,39.599998474121094,0.03567760324210112
197,2002-04-02,39.65999984741211,39.79999923706055,38.97999954223633,39.0,769400.0,0.017967165795402584,-1.3428537174184336,1.434785132602458,69.74792178766651,62.34642659871553,-0.7438889021438371,-1.5288585768922331,-2.5574494773902217,-4.644363771002318,7.859529317783117,0.8400001525878906,0.26410168022757574,1.3444997787475614,-0.3207418660198371,3.00974142351496,0.5118789563638586,2.1771206011312643,-2.0491909148394285,89.85512454424078,27.732556550642286,0.8326208223836998,4,-0.8000011444091797,-1.760000228881836,-2.6875,-4.489999771118164,-0.4199981689453125,1,0.03479579105962305,1.0,38.959999084472656,-1.8214305177111463,38.650001525878906,1.2161989401406272,39.349998474121094,0.03479579105962305
198,2002-04-03,39.849998474121094,40.040000915527344,39.5099983215332,39.90999984741211,1114600.0,0.004790686521431775,2.3124798836530096,-0.09091119267115567,69.49155172447236,64.78389139810382,-0.6844965686338327,-1.6216423516658267,-2.634523121420365,-4.800891669932959,8.77847461590641,0.5300025939941406,0.4863117607457781,1.4199985504150376,-0.33880451058191596,3.1788016114119912,0.5405970199165608,2.2994000809135144,-1.9764867050098687,88.27147411897126,22.49620461664672,0.8794015304984785,4,-0.6199989318847656,-1.8299980163574219,-2.4474992752075195,-4.1399993896484375,-0.06999969482421164,2,0.03513178367592862,-1.3428537174184336,39.65999984741211,1.0,38.959999084472656,-1.8214305177111463,38.650001525878906,0.03513178367592862
199,2002-04-04,40.349998474121094,40.36000061035156,39.86000061035156,39.93000030517578,2289600.0,0.012547051923344599,1.2727146622277707,-6.999809269502194,76.66667514378247,67.55330649245737,-1.0416412317799981,-2.0287611261324514,-3.0153941460781226,-5.25890447679248,9.753590972338506,0.5100021362304688,0.7454155530257722,1.7949985504150376,-0.13706261986499868,3.727059720695074,0.8289679652750195,2.761029135555056,-2.1731782245116094,99.48442661632846,25.676247001974673,0.9660305851400195,4,-0.9599990844726562,-2.1699981689453125,-2.78749942779541,-4.6399993896484375,-0.6299972534179616,3,0.03965309415921148,2.3124798836530096,39.849998474121094,-1.3428537174184336,39.65999984741211,1.0,38.959999084472656,0.03965309415921148
200,2002-04-05,41.099998474121094,41.20000076293945,40.310001373291016,40.349998474121094,2275200.0,0.01858736129769678,-1.1445918245410842,1.7857220708446866,77.60000927735507,67.65629966824973,-1.6780909373625263,-2.6732429001974083,-3.627034443528231,-5.972987473966597,10.849578081578972,0.8899993896484375,0.9934843739480854,2.390998649597165,0.16921366113164282,4.612783638062687,1.2801061553644004,3.50189114382993,-2.573869366792877,96.4027987227637,21.91540542965882,1.110892494232762,4,-1.289999008178711,-2.499998092651367,-3.53749942779541,-5.319999694824219,-0.5,4,-0.018248175859963633,1.2727146622277707,40.349998474121094,2.3124798836530096,39.849998474121094,-1.3428537174184336,39.65999984741211,-0.018248175859963633
201,2002-04-08,40.0,40.77000045776367,39.79999923706055,40.400001525878906,2107600.0,-0.026763954135271217,-1.42499380114059,-0.5333353678385416,66.89658365696926,67.86453794481119,-0.5128848053172845,-1.4930645884402196,-2.3766838717047847,-4.8340025280786705,11.557289875457052,1.2999992370605469,1.12133951229481,1.191500091552733,-1.0762432132835684,3.4592433963890343,0.057628439134582266,2.3253717439708836,-0.9925739946617611,45.945941301807686,-27.938524540545593,1.1338716524181522,4,-0.1900005340576172,-1.3999996185302734,-2.4375009536743164,-4.045000076293945,1.0800018310546875,0,0.015750026702880726,-1.1445918245410842,41.099998474121094,1.2727146622277707,40.349998474121094,2.3124798836530096,39.849998474121094,0.015750026702880726
202,2002-04-09,39.04999923706055,40.0,39.0,40.0,2249000.0,-0.023750019073486284,1.1052614671715448,2.374992847469912,57.8616457825706,66.74170260898701,0.5147636037375918,-0.44456854607049223,-1.2932967469325192,-3.8495050025351816,12.201808509540882,1.0,1.1555608015894805,0.16449928283691406,-2.020678969437064,2.3496775351108923,-0.9280898433000715,1.2570884089738996,2.1500015258789062,2.2726918055129293,-70.39286792888493,1.0925891261369887,4,0.7600002288818359,-0.4499988555908203,-1.4875001907348633,-3.0,2.1599998474121094,1,0.02202306343543725,-1.42499380114059,40.0,-1.1445918245410842,41.099998474121094,1.2727146622277707,40.349998474121094,0.02202306343543725
203,2002-04-10,39.52000045776367,39.61999893188477,39.099998474121094,39.20000076293945,2257100.0,0.012035882967625477,1.00001467200725,-0.33684151351004066,55.213903879675684,65.82832059193242,0.036007917813300594,-0.780531254944762,-1.61267343416975,-4.273623344782209,13.149907626072993,0.5699996948242259,1.0455458975770924,0.5240005493164048,-1.546212218050698,2.5942133166835077,-0.5111058343671431,1.5591069329999527,1.6360002899169928,23.636376246928737,-44.03160603274961,1.035106383683551,4,0.28999900817871094,-0.9200000762939453,-2.255002021789551,-3.470001220703125,1.5900001525878906,2,-0.007084989272611919,1.1052614671715448,39.04999923706055,-1.42499380114059,40.0,-1.1445918245410842,41.099998474121094,-0.007084989272611919
204,2002-04-11,40.0,40.34000015258789,39.599998474121094,39.599998474121094,1436000.0,0.012145737264080303,-2.699994277975929,1.2500059604701619,55.033564263659954,65.75718335464447,-0.38229496310238176,-1.125264718188852,-1.943681379649064,-4.705281367850596,14.183718005001689,0.8199996948242188,1.0640746665364702,0.8815000534057589,-1.117153827299326,2.8801539341108437,-0.11782688694678711,1.8808269937583049,1.1128807327270493,45.45452969133908,-18.11862916620614,0.9993269403525434,4,-0.1900005340576172,-0.8899993896484375,-2.8225011825561523,-3.950000762939453,1.0900001525878906,3,-0.00550003051757797,1.00001467200725,39.52000045776367,1.1052614671715448,39.04999923706055,-1.42499380114059,40.0,-0.00550003051757797
205,2002-04-12,39.599998474121094,40.22999954223633,39.2599983215332,40.20000076293945,1233000.0,-0.0100000381469727,1.9393983180649077,-1.5,52.29590012100971,64.53419507079573,0.18621793678360632,-0.561070903508309,-1.4433317610124732,-4.260370230020946,15.315987163905936,0.970001220703125,0.996944672571999,0.3589986801147447,-1.4198929255830635,2.137890285812553,-0.5304471227341594,1.2484444829636487,1.4706246439514175,33.89821011002274,-26.110560678826552,0.8894458028489028,4,0.4900016784667969,-0.48999786376953125,-2.422499656677246,-3.549999237060547,1.3199996948242188,4,0.00303037250520255,-2.699994277975929,40.0,1.00001467200725,39.52000045776367,1.1052614671715448,39.04999923706055,0.00303037250520255
206,2002-04-15,40.45000076293945,40.599998474121094,39.599998474121094,39.70000076293945,1773900.0,0.021464705090174174,-1.1052530135963186,-1.2499952316466079,59.28143849356366,63.371252482562085,-0.4807574144392319,-1.2548875000642354,-2.2313310971080753,-5.059265908541093,16.656104752092673,1.0,0.9955780826713436,1.0690010070800753,-0.6211918162532015,2.759193830413352,0.22390459541343688,1.9140974187467137,0.5792098927716083,90.62513411057864,30.159037123724588,0.8450964116666366,4,-0.35000038146972656,-1.3400001525878906,-2.855001449584961,-4.400001525878906,0.11999893188476562,0,0.003708225175586888,1.9393983180649077,39.599998474121094,-2.699994277975929,40.0,1.00001467200725,39.52000045776367,0.003708225175586888
207,2002-04-16,39.90999984741211,40.47999954223633,39.86000061035156,40.25,1580400.0,-0.013349836967669337,-1.8181857589970782,-0.4533335367838542,51.89256059384459,61.415809023603444,0.11000338686978495,-0.5576045738713162,-1.627553663211799,-4.45960260100658,18.029123678695168,0.6199989318847656,1.084054434584857,0.4110000610351534,-1.0557090378233411,1.877709159893648,-0.3223544883940903,1.1443546104643971,1.0786265951847298,54.000091552734375,-2.021323009551658,0.7333545494292456,4,0.1900005340576172,-0.7999992370605469,-2.2100000381469727,-3.8600006103515625,1.5900001525878906,1,0.02931601072703205,-1.1052530135963186,40.45000076293945,1.9393983180649077,39.599998474121094,-2.699994277975929,40.0,0.02931601072703205
208,2002-04-17,38.7400016784668,39.56999969482422,38.54999923706055,39.150001525878906,4175900.0,-0.02931591514453935,-1.5822641782756706,1.2058813629682819,46.65204714481744,58.080850357051766,1.2359651655245685,0.7235223764521592,-0.4270142210963854,-3.2358204676581437,18.28794103413342,1.3600006103515625,1.0785347314677693,-0.8059982299804673,-2.0926637727442454,0.48066731278331076,-1.4493310013623528,-0.16266545859858184,2.2088522352781084,9.268415225299826,-43.530782442029206,0.6433327713818877,4,1.1349983215332031,0.3699989318847656,-1.0325021743774414,-2.69000244140625,2.8400001525878906,2,0.06375831954025912,-1.8181857589970782,39.90999984741211,-1.1052530135963186,40.45000076293945,1.9393983180649077,39.599998474121094,0.06375831954025912
209,2002-04-18,38.849998474121094,39.0,38.31999969482422,38.95000076293945,2843700.0,0.002839359599600577,5.799977111903718,0.24390811228239936,51.17369147325278,55.14459282326263,0.9955052559015272,0.6558126457777149,-0.49166665868184367,-3.3007473235423674,18.120987901912105,0.6800003051757812,0.9666306904535844,-0.7015012741088853,-1.9745286583633899,0.5715261101456193,-1.3380149662361376,-0.06498758198163301,2.002901252556434,23.245572941066243,-34.73564638224251,0.6365136921272508,4,0.6950016021728516,0.26000213623046875,-1.1424989700317383,-2.799999237060547,2.8500022888183594,3,0.05817251544387858,-1.5822641782756706,38.7400016784668,-1.8181857589970782,39.90999984741211,-1.1052530135963186,40.45000076293945,0.05817251544387858
210,2002-04-19,40.040000915527344,40.08000183105469,38.77000045776367,38.91999816894531,1298200.0,0.030630694675546577,1.1833272934190366,-11.199771123402632,55.744689658195064,53.905493490065496,-0.4030558994550546,-0.49747617696301205,-1.6286542892400888,-4.4352686628652975,17.502517056749614,1.3100013732910156,0.8679657043117928,0.44900112152099325,-0.8336253076621105,1.731627550704097,-0.19231209307056218,1.0903143361125487,0.6609248092389848,75.43869042042002,14.821047031726991,0.6413132145915521,4,-0.5800018310546875,-0.9300003051757812,-2.3325014114379883,-3.990001678466797,1.6699981689453125,4,0.02622375656972986,5.799977111903718,38.849998474121094,-1.5822641782756706,38.7400016784668,-1.8181857589970782,39.90999984741211,0.02622375656972986
211,2002-04-22,39.02999877929688,40.0099983215332,39.0,39.790000915527344,1658900.0,-0.025224828000410593,-1.4634114571218564,-0.67857167185509,46.75591719870092,52.67152364741331,0.5083389179873876,0.5227901154698955,-0.5740239600336565,-3.3677504088014487,16.642180900742005,1.0400009155273438,0.6429875070496038,-0.5505008697509695,-1.8485713037733902,0.7475695642714513,-1.1995360867621798,0.0985343472602409,1.5280713836729163,32.87033030688921,-23.055530273896643,0.649035217011211,4,0.43000030517577414,0.20000076293944602,-1.3774995803833079,-2.9799995422363352,3.220001220703118,0,0.04842427488496259,1.1833272934190366,40.040000915527344,5.799977111903718,38.849998474121094,-1.5822641782756706,38.7400016784668,0.04842427488496259
212,2002-04-23,40.11000061035156,40.36999893188477,39.18999862670898,39.22999954223633,1420800.0,0.0276710700700189,-1.4583265450470608,-1.1578928876173376,51.22642446471911,52.2284703790848,-0.45314195210929853,-0.4868760964406178,-1.5952829726349051,-4.377144870817894,16.162035778295937,1.3400001525878906,0.35503326497232024,0.46900100708008097,-0.8081484692854772,1.7461504834456392,-0.16957373110269458,1.1075757452628565,0.3137853245294977,87.31715032704032,34.01703477209782,0.6385747381827775,4,-0.6500015258789062,-0.7600002288818359,-2.660000801086426,-4.060001373291016,2.4199981689453196,1,0.011468438730313446,-1.4634114571218564,39.02999877929688,1.1833272934190366,40.040000915527344,5.799977111903718,38.849998474121094,0.011468438730313446
213,2002-04-24,40.0099983215332,40.36999893188477,40.0,40.29999923706055,1708500.0,-0.002493200879995716,-1.387108682811623,-0.32954609492515835,48.333333956649355,51.484000344972515,-0.30879729828278357,-0.37374482559280864,-1.419402692203029,-4.207836947257775,15.554093943218298,0.36999893188477273,0.19473709435503395,0.34849872589111186,-0.938999884953482,1.6359973367357057,-0.29525057953118505,0.9922480313134088,-1.6899986267089844,82.43898808139237,33.53585331134167,0.6437493054222982,4,-0.5499992370605469,-0.6599979400634766,-2.3049983978271484,-3.9599990844726562,3.0,2,0.03724073334101807,-1.4583265450470608,40.11000061035156,-1.4634114571218564,39.02999877929688,1.1833272934190366,40.040000915527344,0.03724073334101807
214,2002-04-25,40.29999923706055,40.4900016784668,39.95000076293945,40.0,1306900.0,0.007248211139545768,-1.7000200272752415,-1.0344768619610112,45.89323166039043,50.77259273823703,-0.6166113822754511,-0.6207511048698464,-1.6543816526101125,-4.439874040021621,14.94274660504271,0.5400009155273438,0.185397670806843,0.5909996032714844,-0.7180276745839436,1.9000268811269123,-0.06351403565622604,1.2455132421991948,-1.9389995574951158,88.95335426979649,44.15597396867038,0.6545136389277123,4,-0.8400001525878906,-0.7399997711181641,-2.5624990463256836,-4.25,1.25,3,0.031761851568895993,-1.387108682811623,40.0099983215332,-1.4583265450470608,40.11000061035156,-1.4634114571218564,39.02999877929688,0.031761851568895993
215,2002-04-26,40.400001525878906,40.790000915527344,39.849998474121094,39.90999984741211,1626100.0,0.002481446419641431,-2.0819528606895172,1.6333430820289154,52.28833481294481,49.99558121816827,-0.6606764446739177,-0.6144276124984174,-1.7054473228283342,-4.469725165867871,15.407691556409036,0.94000244140625,0.17630131654865977,0.6035018920898452,-0.6397752366579539,1.8467790208376442,-0.018136672284050803,1.2251404564637411,-1.9538417663574208,78.21233574433442,32.17390176066128,0.6216385643738979,4,-0.845001220703125,-0.6400012969970703,-2.547501564025879,-4.350002288818359,1.1699981689453125,4,0.03217819772179498,-1.7000200272752415,40.29999923706055,-1.387108682811623,40.0099983215332,-1.4583265450470608,40.11000061035156,0.03217819772179498
216,2002-04-29,40.349998474121094,40.68000030517578,40.150001525878906,40.45000076293945,790600.0,-0.0012376992541889287,-1.1200112915900542,-0.2040856046274455,58.290795163323715,50.70649617033262,-0.6999586202183679,-0.4795360135293123,-1.6073692715935906,-4.356813752060312,16.229429674272584,0.529998779296875,0.13218560079330643,0.4839988708496108,-0.717077705148256,1.6850754468474776,-0.11653941714931904,1.0845371588485406,-1.7632082452392552,72.49988675133704,20.060974831510094,0.600538287998932,4,-0.7949981689453125,-0.5899982452392578,-2.3499984741210938,-4.299999237060547,1.3500022888183594,0,0.033705096946256674,-2.0819528606895172,40.400001525878906,-1.7000200272752415,40.29999923706055,-1.387108682811623,40.0099983215332,0.033705096946256674
217,2002-04-30,41.040000915527344,41.27999877929688,40.5,40.5,3152900.0,0.01710043289961427,-1.8888794698992901,-5.399885561701316,59.429263779145586,52.1261869074802,-1.3553424499848532,-1.1181810247964847,-2.2515709686944803,-4.969357227611745,16.42074315729158,0.9300003051757884,0.16046124007498008,1.1050012588500948,-0.20028366717910018,2.41028618487929,0.45235879583549377,1.7576437218646959,-2.3210180454467775,83.21693618519643,26.01379085954384,0.6526424630145986,4,-1.2400016784667969,-1.2400016784667969,-2.985001564025879,-4.590002059936523,0.6399993896484375,1,0.029483407833328146,-1.1200112915900542,40.349998474121094,-2.0819528606895172,40.400001525878906,-1.7000200272752415,40.29999923706055,0.029483407833328146
218,2002-05-01,41.25,41.43000030517578,40.88999938964844,41.040000915527344,1143300.0,0.005116936642006742,-1.117641778987838,0.38888653414148266,58.02308988857583,52.88723117584943,-1.3095709550654675,-1.2837355339394136,-2.4191547229380674,-5.100209183361613,16.42096217248081,0.5400009155273438,0.05660983419956267,1.2450002670288072,-0.1852666932820668,2.675267227339681,0.5298667868733702,1.9601337471842442,-2.3261358571821305,88.60758882439859,28.68242758847809,0.7151334801554382,5,-1.1499996185302734,-1.375,-3.195000648498535,-4.770000457763672,0.5600013732910156,2,0.03103027343750009,-1.8888794698992901,41.040000915527344,-1.1200112915900542,40.349998474121094,-2.0819528606895172,40.400001525878906,0.03103027343750009
219,2002-05-02,41.95000076293945,42.0,41.27000045776367,41.29999923706055,1136400.0,0.016969715465198876,-1.0563393902923888,3.095258855585831,64.52409030960291,53.862720137116966,-1.7026435195561334,-1.958115736016694,-3.05612590212624,-5.705011813720212,16.26841520867371,0.75,0.08710274180951671,1.8650009155273466,0.19464598927795151,3.5353558417767417,1.0298234524026455,2.7001783786520477,-2.7755230038857945,97.67445574067175,33.033674614119505,0.8351774631246988,5,-1.4500007629394531,-1.7900009155273438,-3.850001335144043,-5.425001144409187,0.14999771118164062,3,0.025268117742925034,-1.117641778987838,41.25,-1.8888794698992901,41.040000915527344,-1.1200112915900542,40.349998474121094,0.025268117742925034
220,2002-05-03,40.349998474121094,41.79999923706055,40.29999923706055,41.75,3433700.0,-0.038140697490329334,1.0,-2.153843445191732,49.43437718055526,54.16032680176745,-0.060394880866041945,-0.4397275672396006,-1.4132880802836922,-4.013358724896776,14.900598686886546,1.6500015258789062,0.23427293368262525,0.30249862670898153,-1.304380241633929,1.909377495051892,-0.5009408074624773,1.1059380608804403,-0.8364580461538722,10.810654767550714,-48.45538968229455,0.8034394341714569,5,0.24500083923339844,-0.18999862670898438,-2.1849985122680664,-3.819997787475586,3.2300033569335938,4,0.02973979698435647,-1.0563393902923888,41.95000076293945,-1.117641778987838,41.25,-1.8888794698992901,41.040000915527344,0.02973979698435647
221,2002-05-06,40.63000106811523,41.040000915527344,40.29999923706055,40.36000061035156,1658300.0,0.006939345838481659,-2.794849222884083,-0.1928572596334574,54.195802952160726,54.49025774481652,-0.10009534201780923,-0.7063257563407461,-1.661147724941081,-4.199151860438157,14.223816323818179,0.7400016784667969,0.3449920083352609,0.5510011672973576,-1.0765245577853477,2.178526892380063,-0.26276169524399506,1.3647640298387103,-0.8180854915040712,19.411863703171388,-38.84643705739529,0.813762862541352,5,0.2949981689453196,-0.4700012207031179,-2.4050006866455007,-4.025001525878899,3.1699981689453196,0,0.023135579670133577,1.0,40.349998474121094,-1.0563393902923888,41.95000076293945,-1.117641778987838,41.25,0.023135579670133577
222,2002-05-07,39.90999984741211,40.5099983215332,39.86999893188477,40.38000106811523,2927000.0,-0.017720925468253212,-1.3272575946733594,-1.7407423105723645,57.195542868082214,55.474947623864615,0.657718390832386,0.0858074247240097,-0.9402409816515984,-3.3916843124369223,14.374964291247306,0.7600021362304545,0.3017745515996282,-0.21200008392334269,-1.7689693755872753,1.34496920774059,-0.990484729755309,0.5664845619086236,2.0900001525878906,1.8779763130697502,-59.99221526893007,0.7784846458319654,5,1.0149993896484375,0.25,-1.6849994659423828,-3.3050003051757812,3.5400009155273438,1,0.04485093766903159,-2.794849222884083,40.63000106811523,1.0,40.349998474121094,-1.0563393902923888,41.95000076293945,0.04485093766903159
223,2002-05-08,39.2400016784668,39.900001525878906,39.0,39.86000061035156,1828300.0,-0.016787726672686465,1.5714301284461665,1.3191432374521335,52.2439714543706,56.180585378751296,1.3488524158483273,0.7734061780157617,-0.2719459950093892,-2.6388245379390227,14.337189865106541,0.9099998474121094,0.42942930516211675,-0.8679983139038114,-2.452550458380607,0.7165538305729839,-1.6602743861422127,-0.0757222416654102,2.717398300170899,8.00005594889323,-56.328744912061595,0.792276072238398,5,1.2599983215332031,0.9199981689453125,-0.8600025177001953,-2.585002899169922,3.7099990844726562,2,0.062181409845554425,-1.3272575946733594,39.90999984741211,-2.794849222884083,40.63000106811523,1.0,40.349998474121094,0.062181409845554425
224,2002-05-09,39.77999877929688,39.900001525878906,39.099998474121094,39.150001525878906,1499600.0,0.013761393418247891,-1.1917791039160561,-1.0161263528355053,48.38307454491801,55.74666757119276,0.8128120572042619,0.22775939993172045,-0.7977352288472446,-3.094852840676026,13.607033980777516,0.8000030517578125,0.4406862651978116,-0.31700115203856427,-1.9077525063732494,1.273750202296121,-1.1123768292059069,0.4783745251287783,2.0591052001953045,27.85710685106217,-33.61781222113265,0.7953756771673437,5,0.7200012207031179,0.38000106811522727,-1.154998779296882,-3.0049991607666087,3.670001983642571,3,0.05103073545217485,1.5714301284461665,39.2400016784668,-1.3272575946733594,39.90999984741211,-2.794849222884083,40.63000106811523,0.05103073545217485
225,2002-05-10,39.72000122070313,40.29999923706055,39.52999877929688,39.88000106811523,1216100.0,-0.0015082342995187403,-1.8518285661809344,-0.2539691189827175,54.86601772082703,55.36613674424868,0.8562517419746172,0.3132697260345765,-0.7329606232495678,-2.955173031477621,13.28520373689977,0.7700004577636648,0.49765775466065776,-0.38299884796141725,-1.9667468632150857,1.2007491672922512,-1.174872855588248,0.40887515966541343,2.005538599609366,35.29416164585448,-28.56807769544764,0.7918740076268338,5,0.7799987792968679,0.43999862670897727,-0.9350013732910227,-2.7850017547607493,4.1199989318847585,4,0.05991936506229112,-1.1917791039160561,39.77999877929688,1.5714301284461665,39.2400016784668,-1.3272575946733594,39.90999984741211,0.05991936506229112
226,2002-05-13,40.599998474121094,40.75,40.02000045776367,40.150001525878906,1068200.0,0.022155015769719677,-1.0563393902923888,-2.8124836087073044,53.55585895932507,54.71353620871307,0.017261582869814163,-0.5849021323071781,-1.5939881762353565,-3.7572261673238643,12.763679583474591,1.029998779296868,0.5870864406588154,0.4894985198974595,-1.1025671626060713,2.0815642024009904,-0.3065343213543059,1.285531361149225,1.0165197533789012,91.42848423549107,29.271841145456648,0.7960328412517642,5,-0.09999847412109375,-0.4399986267089844,-1.394998550415039,-3.2449989318847656,1.7800025939941335,0,0.07339910021999341,-1.8518285661809344,39.72000122070313,-1.1917791039160561,39.77999877929688,1.5714301284461665,39.2400016784668,0.07339910021999341
227,2002-05-14,41.08000183105469,41.349998474121094,40.72000122070313,41.0,1222100.0,0.011822743225952337,1.0322652096869234,0.1777830524566817,57.35902557943195,54.639751285474865,-0.5101149728751864,-1.0253266304394373,-1.9674911366346635,-4.164005831150497,12.413354796373945,0.75,0.6106178215023732,0.9110017776489272,-0.7351091584948009,2.5571127137926553,0.08794630957706318,1.7340572457207912,0.4318556673453102,88.51077368603885,27.725067407419672,0.8230554680718636,5,-0.5800018310546875,-0.9200019836425781,-1.8750019073486328,-3.7250022888183594,1.1899986267089844,1,0.06621220264770433,-1.0563393902923888,40.599998474121094,-1.8518285661809344,39.72000122070313,-1.1917791039160561,39.77999877929688,0.06621220264770433
228,2002-05-15,41.209999084472656,41.36000061035156,40.86999893188477,41.18000030517578,1070700.0,0.0031644899616265487,1.9696906644471757,0.3749761586877742,56.399432356231365,53.73701151287803,-0.7223454025619347,-1.0127122718992183,-2.0230657187043732,-4.2221541740229185,13.460554695613421,0.49000167846678977,0.5881377924208664,0.917499160766603,-0.6457352752838972,2.480733596817103,0.13588194274134935,1.6991163787918566,0.20138411399133815,93.36277061538098,34.64717284555303,0.7816172180252511,5,-0.8099994659423828,-1.0499992370605469,-2.0049991607666016,-3.854999542236328,0.720001220703125,2,0.05435578083550108,1.0322652096869234,41.08000183105469,-1.0563393902923888,40.599998474121094,-1.8518285661809344,39.72000122070313,0.05435578083550108
229,2002-05-16,41.11000061035156,41.29999923706055,40.61999893188477,40.79999923706055,824000.0,-0.002426558513532462,-1.0298456475571995,10.3337995930824,54.99296078427166,54.35463191329095,-0.8426446728456014,-0.7744239854459138,-1.8576210336330021,-4.05127654681224,14.217204787306972,0.6800003051757741,0.49637642500567836,0.704500579833983,-0.7420707197408731,2.151071879408839,-0.018785069953445088,1.427786229621411,0.25,86.3388114832695,28.846457043854997,0.7232856497874265,5,-0.9300003051757812,-0.9500007629394531,-1.9050006866455078,-3.7550010681152344,0.20999908447265625,3,0.04475796947871058,1.9696906644471757,41.209999084472656,1.0322652096869234,41.08000183105469,-1.0563393902923888,40.599998474121094,0.04475796947871058
230,2002-05-17,41.09000015258789,41.36000061035156,40.79999923706055,41.36000061035156,987100.0,-0.0004865107629951071,3.1481512878113564,-0.8709653602411862,55.226002018341816,54.46909847619997,-0.7896792747665202,-0.7080278617818934,-1.7765379234254155,-3.9746431116685415,14.585070103489912,0.5600013732910156,0.39868212806349845,0.632000160217288,-0.8347919993317632,2.098792319766339,-0.10139591955724114,1.3653962399918171,-2.0900001525878906,79.85071440161924,23.25469212205526,0.733396079774526,5,-0.9099998474121094,-0.9300003051757812,-1.630000114440918,-3.7350006103515625,-0.4700012207031179,4,0.057434913642922636,-1.0298456475571995,41.11000061035156,1.9696906644471757,41.209999084472656,1.0322652096869234,41.08000183105469,0.057434913642922636
231,2002-05-20,40.91999816894531,41.099998474121094,40.81999969482422,41.099998474121094,946100.0,-0.004137307934078294,2.1110922731318613,0.6666666666666666,49.085344578941,53.56796533296205,-0.6416964293470073,-0.4102032304069212,-1.5458468851912954,-3.7436316222809154,14.972815318465809,0.279998779296875,0.1633037108999531,0.3674982070922823,-0.9476104618391972,1.6826068760237618,-0.2900561273734539,1.0250525415580185,-1.872798156738284,40.54034548706815,-12.16416921281531,0.657554334465739,5,-0.7399978637695312,-0.7599983215332031,-1.319997787475586,-3.5649986267089844,-1.4299964904785156,0,0.07135880044732268,3.1481512878113564,41.09000015258789,-1.0298456475571995,41.11000061035156,1.9696906644471757,41.209999084472656,0.07135880044732268
232,2002-05-21,40.56999969482422,40.86999893188477,40.41999816894531,40.86999893188477,1153900.0,-0.008553237775721922,2.000012715689795,1.6666596024244873,44.92536854547234,52.75478723197335,-0.21035227198930073,-0.02527148785020472,-1.1218561319406888,-3.3239801651654375,14.861877298925465,0.5,0.1822304603665259,-0.005500221252439985,-1.3040092415002178,1.2930087989953378,-0.6547547313763289,0.6437542888714489,-1.4765436706543014,15.957567690409713,-30.875075693089393,0.6492545101238885,5,-0.3400001525878906,-0.4099998474121094,-0.9649991989135742,-2.3799991607666016,-1.0900001525878906,1,0.04461428116603905,2.1110922731318613,40.91999816894531,3.1481512878113564,41.09000015258789,-1.0298456475571995,41.11000061035156,0.04461428116603905
233,2002-05-22,41.5,41.72999954223633,40.29999923706055,40.31999969482422,1039100.0,0.022923350065847448,-1.3442604497586113,-3.9333443535978114,46.75323960439422,52.57369446080405,-0.8784353359912487,-0.8832034293226769,-1.9590844268416063,-4.171985271845081,15.063534553737416,1.4300003051757812,0.1523388805364334,0.8500000000000014,-0.48242952305449194,2.182429523054495,0.1837852384727512,1.5162147615272517,-2.3612130841064527,83.91611935998463,41.717079105548166,0.6662147615272482,5,-0.8700008392333984,-1.3400001525878906,-1.8949995040893555,-2.9549999237060547,-0.5499992370605469,2,0.01855422789791983,2.000012715689795,40.56999969482422,2.1110922731318613,40.91999816894531,3.1481512878113564,41.09000015258789,0.01855422789791983
234,2002-05-23,41.58000183105469,41.650001525878906,41.15999984741211,41.5,726800.0,0.0019277549651732784,3.454535996670828,0.06779814437655578,61.367876699868454,53.296123236253095,-0.7557282338511158,-0.9089986979277427,-1.951208893668408,-4.170929657284695,15.161517824829824,0.4900016784667969,0.15353477399361282,0.8660017013549819,-0.5176230272576348,2.2496264299675985,0.17418933704867356,1.5578140656612902,-2.337566410107428,89.51065180624543,41.5508119576756,0.6918123643063093,5,-0.7050018310546875,-1.4200019836425781,-2.0875015258789062,-2.980001449584961,-0.45000076293946023,3,0.008417471349404515,-1.3442604497586113,41.5,2.000012715689795,40.56999969482422,2.1110922731318613,40.91999816894531,0.008417471349404515
235,2002-05-24,41.70000076293945,41.91999816894531,41.29999923706055,41.540000915527344,863300.0,0.0028859770707163612,1.0666815017325237,1.9999523173755485,60.19048809304105,54.03330425111042,-0.6317645408591233,-0.9766865481195381,-1.9672291277154272,-4.212022881319243,15.074064111880043,0.6199989318847656,0.2676538464018634,0.9210006713867216,-0.5214084847759821,2.3634098275494253,0.1997960933053733,1.64220524946807,-2.3580627771406313,86.41990425574501,33.409363763891704,0.7212045780813506,5,-0.5900020599365234,-1.3150005340576172,-2.372500419616699,-3.1000003814697266,-1.0600013732910156,4,-0.009112735279682704,3.454535996670828,41.58000183105469,-1.3442604497586113,41.5,2.000012715689795,40.56999969482422,-0.009112735279682704
236,2002-05-28,41.709999084472656,42.0,41.599998474121094,41.900001525878906,1345300.0,0.00023976789808810572,1.0512930865839822,-1.1875163912929452,69.82382611662078,55.41828208857585,-0.5227205869167051,-0.9271061418702686,-1.8871077150871827,-4.153752655491047,15.009742165578643,0.40000152587890625,0.3974144482320412,0.8629989624023438,-0.6218594557652892,2.3478573805699767,0.12056975331852726,1.6054281714861602,-2.213377487685044,82.94113027185315,22.493445838409116,0.7424292090838156,5,-0.5599994659423828,-1.2099990844726562,-2.424999237060547,-3.1099987030029297,-2.1599998474121094,1,-0.02613282609717571,1.0666815017325237,41.70000076293945,3.454535996670828,41.58000183105469,-1.3442604497586113,41.5,-0.02613282609717571
237,2002-05-29,42.25,42.540000915527344,41.810001373291016,41.86000061035156,1449800.0,0.01294655783697607,-1.9796029583495522,-2.052601991647928,84.12702531804338,58.499125750999404,-0.9826388873083829,-1.4459433131534993,-2.325632099043844,-4.6109539084931015,14.565743035268671,0.8300018310546875,0.5013175839327175,1.3424999237060575,-0.2686961629908353,2.9536960104029504,0.5369018803576111,2.148097967054504,-2.553108130955394,87.05354025779842,19.146578036909958,0.8055980433484446,5,-0.8299999237060547,-1.4799995422363281,-2.905000686645508,-3.6499996185302734,-1.9900016784667969,2,-0.06532540405995746,1.0512930865839822,41.709999084472656,1.0666815017325237,41.70000076293945,3.454535996670828,41.58000183105469,-0.06532540405995746
238,2002-05-30,42.52999877929688,42.900001525878906,41.77999877929688,42.2599983215332,1631400.0,0.0066271900425296515,1.2178141535765268,0.6923099495285601,83.13257884944885,61.62574998046354,-1.1797701587657912,-1.7129550928534911,-2.5068679905107203,-4.788599342325149,14.076502662466265,1.1200027465820241,0.571644583297207,1.5584987640380916,-0.2045161143209242,3.3215136423971074,0.6769913248585837,2.4400062032175995,-2.5487960056040038,78.73549484687554,5.524452537412174,0.881507439179508,5,-0.9299983978271555,-1.579998016357429,-3.1249990463256907,-3.9299983978271555,-2.590000152587905,3,-0.0717140682953713,-1.9796029583495522,42.25,1.0512930865839822,41.709999084472656,1.0666815017325237,41.70000076293945,-0.0717140682953713
239,2002-05-31,43.0099983215332,43.75,42.75,42.75,3843200.0,0.011286140512893228,-6.692357351409246,0.9629551138049168,85.99562436299922,65.04459690764769,-1.521962591812894,-2.223468967420388,-2.9107944560381043,-5.1646507057816535,13.31544096938827,1.220001220703118,0.590134240434061,1.9854984283447266,0.043937264229171547,3.9270595924602816,1.014717846286949,2.956279010402504,-2.678539697578003,69.79585926418406,-7.872208423952486,0.9707805820577763,5,-0.9849987030029297,-1.6349983215332031,-3.6049985885620117,-4.409997940063477,-4.319999694824226,4,-0.047895783282614124,1.2178141535765268,42.52999877929688,-1.9796029583495522,42.25,1.0512930865839822,41.709999084472656,-0.047895783282614124
240,2002-06-03,41.54999923706055,42.45000076293945,41.5099983215332,42.209999084472656,3245600.0,-0.03394557408623988,-1.5405413764839913,-2.53847733908476,59.22331247717661,66.17103778522943,0.011342104846193024,-0.7051107217829085,-1.4065604353802783,-3.613566796541207,13.245190570700924,1.5,0.5776181758112031,0.46549930572509624,-1.4624164565775715,2.393415068027764,-0.49845857542623406,1.4294571868764265,-0.7399448204590726,1.785753819377626,-71.07899600482433,0.9639578811513325,6,0.47500038146972656,-0.17499923706054688,-2.0399999618530273,-2.9499988555908203,-3.729999542236328,0,-0.010108259366000238,-6.692357351409246,43.0099983215332,1.2178141535765268,42.52999877929688,-1.9796029583495522,42.25,-0.010108259366000238
241,2002-06-04,41.56999969482422,41.79999923706055,40.900001525878906,41.22000122070313,2625000.0,0.00048135879978139506,1.2222232687815537,-0.5303008409675354,55.223863601240886,67.31531501364816,0.10419826906285579,-0.6862631348383417,-1.3808591962321088,-3.5431977519152014,12.924237897033056,0.8999977111816406,0.587788111463631,0.4384998321533189,-1.4885946302739654,2.365594294580603,-0.5250473990603197,1.4020470633669575,2.1800003051757812,23.50872026876899,-45.419821366753986,0.9635472312136413,6,0.4549999237060547,-0.19499969482421875,-1.9124994277954102,-2.969999313354492,-4.590000152587891,1,-0.02237191032001795,-1.5405413764839913,41.54999923706055,-6.692357351409246,43.0099983215332,1.2178141535765268,42.52999877929688,-0.02237191032001795
242,2002-06-05,41.70000076293945,42.349998474121094,41.45000076293945,41.88000106811523,1902800.0,0.0031272809494733433,-1.6470509037462555,-0.5142888283378648,55.223900020740906,68.25649950435334,0.16913042122138933,-0.7117792699421273,-1.4517447755850341,-3.5827526701529706,13.297736495196782,0.8999977111816406,0.6045033236593227,0.47900085449218466,-1.374074421125961,2.3320761301103303,-0.4475367833168846,1.405538492301254,1.9929992675781278,28.070163697447498,-36.20747119598961,0.9265376378090726,6,0.625,-0.3250007629394531,-2.0425004959106445,-3.1000003814697266,-5.709999084472656,2,-0.0515587886461073,1.2222232687815537,41.56999969482422,-1.5405413764839913,41.54999923706055,-6.692357351409246,43.0099983215332,-0.0515587886461073
243,2002-06-06,41.68000030517578,42.0,41.25,41.75,1339300.0,-0.00047962727572525843,1.6315803563063003,0.388886534141498,56.18220845290463,67.6803141435796,0.24289172140508697,-0.5266069961874322,-1.394208849194527,-3.4753362186046246,14.176071561246989,0.75,0.693150651482739,0.3370004653930678,-1.2721585567675007,1.9461594875536363,-0.4675790456872164,1.141579976473352,1.957139755249024,27.368392873873994,-32.709245249727395,0.8045795110802846,6,0.6450004577636719,-0.30500030517578125,-1.8800010681152344,-3.0400009155273438,-5.520000457763672,3,-0.03406914523141791,-1.6470509037462555,41.70000076293945,1.2222232687815537,41.56999969482422,-1.5405413764839913,41.54999923706055,-0.03406914523141791
244,2002-06-07,41.810001373291016,42.22000122070313,41.54999923706055,41.63000106811523,1081700.0,0.003119027523113882,-2.941142151912978,-2.571444141689475,57.627129602689685,67.39549653354054,0.1664512106666578,-0.523571384036174,-1.476330444587461,-3.517076284795948,15.170203691756495,0.6700019836425852,0.8576749266666468,0.36550140380859375,-1.0758932566352897,1.8068960642524772,-0.3551959264133515,1.086198734030539,1.7723959164428749,58.70969647300301,1.0864073874274354,0.7206973302219429,6,0.5149993896484375,-0.4350013732910156,-1.8225011825561523,-3.095001220703125,-5.810001373291016,4,-0.044726206294186555,1.6315803563063003,41.68000030517578,-1.6470509037462555,41.70000076293945,1.2222232687815537,41.56999969482422,-0.044726206294186555
245,2002-06-10,42.099998474121094,42.5,41.52999877929688,41.75,868800.0,0.0069360701101370825,-1.455696447024083,1.9444326707073365,62.19009502071287,66.54730418955077,-0.06798905757407425,-0.6599593460751052,-1.6915246636521246,-3.7214991489896647,16.272853711828045,0.9700012207031179,0.9563893285399345,0.5364986419677749,-0.681026994007432,1.7540242779429818,-0.0722641760198286,1.1452614599553783,1.4287509003357002,74.99988079059676,14.587168769956413,0.6087628179876051,6,0.22500228881835938,-0.7249984741210938,-1.769998550415039,-3.0999984741210938,-4.1599998474121165,0,-0.08099762401436306,-2.941142151912978,41.810001373291016,1.6315803563063003,41.68000030517578,-1.6470509037462555,41.70000076293945,-0.08099762401436306
246,2002-06-11,43.58000183105469,43.599998474121094,42.5,42.599998474121094,2036400.0,0.0351544753105717,1.1568668516676266,2.8000217983651225,75.209392971246,65.55645615101773,-1.4023041779130168,-2.0082240697567357,-3.087978773962192,-5.104696959310175,17.267742420188846,1.5,0.988354587496886,1.867501831054689,0.435890618984331,3.299113043125047,1.1516962250195064,2.5833074370898714,-2.6800003051757812,99.14907846593879,31.745222088905805,0.7158056060351805,6,-1.2550010681152344,-2.2050018310546875,-3.2025022506713867,-4.5800018310546875,-8.450000762939453,1,-0.1321707639793156,-1.455696447024083,42.099998474121094,-2.941142151912978,41.810001373291016,1.6315803563063003,41.68000030517578,-0.1321707639793156
247,2002-06-12,43.79999923706055,43.95000076293945,43.0,43.33000183105469,2212500.0,0.005048127507169875,1.4675329822492829,0.4795875470023589,71.86311759497039,64.30429378940903,-1.5414076917696136,-2.122836841389443,-3.2427145091555403,-5.231853933746635,17.829333814778824,0.9500007629394531,1.0348176700013738,1.9514993667602525,0.27674216622283154,3.6262565672976734,1.1141207664915456,2.7888779670289594,-2.8459977722167977,94.44438950026067,27.925925170280934,0.8373786002687095,6,-1.3749980926513672,-2.3249988555908203,-3.2574996948242188,-4.799999237060547,-8.989997863769531,2,-0.15570775830182215,1.1568668516676266,43.58000183105469,-1.455696447024083,42.099998474121094,-2.941142151912978,41.810001373291016,-0.15570775830182215
248,2002-06-13,43.45000076293945,43.70000076293945,43.13000106811523,43.68999862670898,1189800.0,-0.007990832881680676,3.384577012236329,-0.5106365709740367,66.90778150663434,62.183422360924034,-1.1702468393679624,-1.6826910927727852,-2.8363009835292985,-4.789948073023993,18.41201580982714,0.6699981689453196,1.0346009744560902,1.4895008087158175,-0.3010649332960824,3.2800665507277174,0.5942179377098711,2.384783679721764,-2.376159326171873,79.33885991087482,15.07901411693912,0.895282871005949,6,-1.0249996185302734,-1.9750003814697266,-2.907501220703125,-4.450000762939453,-7.979999542236328,3,-0.17169157545413993,1.4675329822492829,43.79999923706055,1.1568668516676266,43.58000183105469,-1.455696447024083,42.099998474121094,-0.17169157545413993
249,2002-06-14,42.95000076293945,43.45000076293945,42.29999923706055,43.20000076293945,1048700.0,-0.011507479659850217,2.0666707356770835,1.0416759385828582,60.575303207316985,62.33364355316185,-0.7595246307754451,-1.0938576392505368,-2.300651780106449,-4.200973150940172,18.981655561106514,1.1500015258789062,0.9088328751224566,0.8975008010864229,-0.8981418577532381,2.693143459926084,-0.00032052833341111864,1.795322130506257,-1.761112953125,58.67771982174963,-2.664228847998814,0.8978213294198312,6,-0.5249996185302734,-1.4250011444091797,-2.6200008392333984,-3.950000762939453,-7.8500022888183665,4,-0.15809082176748823,3.384577012236329,43.45000076293945,1.4675329822492829,43.79999923706055,1.1568668516676266,43.58000183105469,-0.15809082176748823
250,2002-06-17,43.45000076293945,43.56999969482422,43.13999938964844,43.20000076293945,1793600.0,0.011641443332206736,-1.324308720127018,-1.0,63.59376797453211,63.26363292797199,-1.0746804253656492,-1.4840763165839235,-2.782635964474551,-4.604195675085698,19.554538189029103,0.6199989318847656,0.7870106066930447,1.2795007705688448,-0.5594750378534386,3.118476578991128,0.3600128663576996,2.19898867477999,-2.150668435,69.6969977204315,10.629199454147866,0.919487904211143,6,-0.8500003814697266,-1.710000991821289,-3.1200008392333984,-4.450000762939453,-6.25,0,-0.17146146449078792,2.0666707356770835,42.95000076293945,3.384577012236329,43.45000076293945,1.4675329822492829,43.79999923706055,-0.17146146449078792
251,2002-06-18,43.84000015258789,43.90999984741211,43.29999923706055,43.5,1620300.0,0.00897582008746678,1.5416716337251348,1.3600006103515625,62.720008984380485,64.09653392393194,-1.239124928764248,-1.7329492212385702,-3.11425460040045,-4.88330959140157,20.254355602625786,0.6100006103515625,0.5992569202855975,1.5235000610351577,-0.36055254238585377,3.407552664456169,0.581473759324652,2.4655263627456634,-2.434641087248437,93.33330250752535,36.24380566831167,0.9420263017105053,6,-1.239999771118164,-1.8549995422363281,-3.510000228881836,-4.840000152587891,-6.880001068115234,1,-0.13458032630801975,-1.324308720127018,43.45000076293945,2.0666707356770835,42.95000076293945,3.384577012236329,43.45000076293945,-0.13458032630801975
252,2002-06-19,42.38000106811523,43.22999954223633,41.66999816894531,43.099998474121094,2969400.0,-0.03330289870873737,2.183677759136788,-2.1176384790584644,48.99059366061696,63.29746561367776,0.3659607278573347,-0.13744349918241738,-1.5810103448127464,-3.324259907972994,20.92201103562383,2.170001983642578,0.6298783826926382,-0.026999092102059308,-1.7222445175173107,1.668246333313192,-0.874621804809685,0.8206236206055664,-0.872856334871777,31.696534247951412,-21.719039308298974,0.8476227127076241,6,0.3599987030029368,-0.25500106811522727,-2.0500011444091726,-3.3800010681152273,-5.350002288818345,2,-0.1710712557167574,1.5416716337251348,43.84000015258789,-1.324308720127018,43.45000076293945,2.0666707356770835,42.95000076293945,-0.1710712557167574
253,2002-06-20,42.27000045776367,42.43999862670898,41.7599983215332,42.29999923706055,2070200.0,-0.0025955782817173034,3.3871332939556584,0.041665121355493565,44.7592201156729,61.867697892898114,0.6352583396675868,0.034995625039911715,-1.412684485559005,-3.1103719834535752,20.71292789274299,0.6800003051757741,0.6927659323326623,-0.17549972534179403,-1.8181737706875083,1.4671743200039202,-0.9968367480146512,0.6458372973310631,-0.6651414833323841,26.785796394091992,-23.543324575241822,0.8213370226728571,6,0.4699993133544922,-0.14500045776367188,-1.9400005340576172,-3.270000457763672,-5.080001831054695,3,-0.17648448080635137,2.183677759136788,42.38000106811523,1.5416716337251348,43.84000015258789,-1.324308720127018,43.45000076293945,-0.17648448080635137
254,2002-06-21,41.93000030517578,42.400001525878906,41.75,42.349998474121094,1842300.0,-0.00804353321281881,1.4999853282079874,14.000508646998982,53.198662929033134,60.86864988271148,1.1108926443824956,0.4243161267840918,-1.0325815626335952,-2.672516399185028,20.48909325015144,0.6500015258789062,0.745606888457786,-0.5329998016357393,-2.14400297858041,1.0780033753089313,-1.3385013901080782,0.27250178683659954,-0.26000213623046875,11.607229527097102,-43.00908553884563,0.8055015884723367,6,0.8799991607666016,0.19499969482421875,-1.6500005722045898,-2.9300003051757812,-4.970001220703125,4,-0.1540662780218307,3.3871332939556584,42.27000045776367,2.183677759136788,42.38000106811523,1.5416716337251348,43.84000015258789,-0.1540662780218307
255,2002-06-24,41.31999969482422,41.83000183105469,40.900001525878906,41.83000183105469,1980400.0,-0.014548070734840102,2.6470447439675677,1.2142960944595822,48.0857576819722,57.854912628347726,1.7864825898113281,1.0586667231623892,-0.3758443924503183,-1.9905260557904754,20.163508922069095,1.029998779296875,0.7867214739469546,-1.1240003585815401,-2.781194262940616,0.5331935457775359,-1.9525973107610781,-0.29540340640200213,2.6300010681152344,13.95343532056782,-42.7554929352453,0.8285969521795391,6,1.105001449584961,0.8050003051757812,-1.1499996185302734,-2.3199996948242188,-4.319999694824219,0,-0.1505324604705226,1.4999853282079874,41.93000030517578,3.3871332939556584,42.27000045776367,2.183677759136788,42.38000106811523,-0.1505324604705226
256,2002-06-25,40.61999893188477,41.540000915527344,40.560001373291016,41.5,2298400.0,-0.016940967282415786,1.0416595472444856,1.7254850629048284,42.39435166788275,54.58060530311576,2.260127939596309,1.7632217369444874,0.3363201601958039,-1.2467839500417952,19.842894006472964,0.9799995422363281,0.795925407315714,-1.769501113891593,-3.5918017376749773,0.052799509891791274,-2.6806514257832887,-0.8583508019998973,3.269001846313472,2.2471011138354826,-55.685030022637136,0.911150311891693,6,1.6150016784667898,1.5050010681152273,-0.4499988555908274,-1.1099987030029368,-3.020000457763679,1,-0.08419493497969499,2.6470447439675677,41.31999969482422,1.4999853282079874,41.93000030517578,3.3871332939556584,42.27000045776367,-0.08419493497969499
257,2002-06-26,39.4900016784668,40.11000061035156,39.13000106811523,39.900001525878906,2592600.0,-0.02781874158374198,1.3614503237904565,0.4659083520094365,36.66260725647837,51.22003038643176,3.0334585816165784,2.820450973363421,1.4830098344107299,-0.07581901444267913,19.361323491921585,1.4899978637695455,0.7259860363511947,-2.76149845123291,-4.998999590726292,-0.523997311739528,-3.8802490209795977,-1.6427478814862226,4.265839123535159,10.87615939222975,-48.818540521470624,1.1187505697466902,6,2.029998779296875,2.049999237060547,0.6799983978271484,0.019998550415039062,-2.2900009155273438,2,-0.0640669153319815,1.0416595472444856,40.61999893188477,2.6470447439675677,41.31999969482422,1.4999853282079874,41.93000030517578,-0.0640669153319815
258,2002-06-27,39.47999954223633,39.84000015258789,38.97000122070313,39.70000076293945,2728800.0,-0.00025328275019853574,2.479995727539034,0.5365885428781436,35.59948772694865,48.44493977750194,2.7056185753932525,2.7302187303151584,1.547650635954291,-0.034870116997922196,18.574333202616067,0.8699989318847585,0.4156718950779208,-2.6190006256103544,-5.170325695164415,-0.06767555605629383,-3.894663160387381,-1.3433380908333277,3.9982908757324225,14.868754406920107,-43.09368130245268,1.2756625347770303,6,1.960000991821289,1.980001449584961,0.7150001525878906,0.030000686645507812,-1.6300010681152344,3,-0.062056757632897086,1.3614503237904565,39.4900016784668,1.0416595472444856,40.61999893188477,2.6470447439675677,41.31999969482422,-0.062056757632897086
259,2002-06-28,40.95000076293945,40.95000076293945,39.84000015258789,40.04999923706055,8603900.0,0.03723407390444611,1.4666638409697792,-4.0908933277847135,43.79720790510581,46.24532199201013,1.030444797896351,1.157310602849165,0.1469500860787889,-1.4586755296161726,16.68763732784071,1.470001220703125,0.14291557529831778,-1.045999526977539,-3.6087729280301346,1.5167738740750565,-2.327386227503837,0.2353871735487587,2.1676265192480457,69.23073845053959,12.86891712174802,1.2813867005262982,6,0.48999977111816406,0.5100002288818359,-0.5550012588500977,-1.4400005340576172,-3.4000015258789062,4,-0.091819342275406,2.479995727539034,39.47999954223633,1.3614503237904565,39.4900016784668,1.0416595472444856,40.61999893188477,-0.091819342275406
260,2002-07-01,41.13000106811523,41.70000076293945,40.5,40.5,2476600.0,0.004395611766109697,-2.80951977281397,0.6999999999999921,34.62985219359517,43.12419345970066,0.5439458481252828,0.9952592269174971,0.0014076958980098198,-1.5944771369560655,16.197743044874297,1.2000007629394531,-0.09532374849111847,-0.8449993133544993,-3.4299477884327345,1.739949161723736,-2.137473550893617,0.4474749241846183,1.6558161291535214,79.12088679849002,27.007635676934868,1.2924742375391176,7,-0.030000686645500707,0.3299999237060618,-0.6125011444091726,-1.6200008392333913,-3.100002288818345,0,-0.10138589534040243,1.4666638409697792,40.95000076293945,2.479995727539034,39.47999954223633,1.3614503237904565,39.4900016784668,-0.10138589534040243
261,2002-07-02,40.63999938964844,41.4900016784668,40.41999816894531,41.0,1895700.0,-0.011913485673275326,-1.6749985694939824,-0.5714285714285778,30.825247550191705,41.105821669653416,0.5948460911641078,1.4883223067364852,0.5534442437846963,-1.0615596870616173,16.411216524939825,1.0700035095214844,-0.28907596308289385,-1.2885009765625028,-3.936807704820282,1.3598057516952764,-2.6126543406913925,0.03565238756638678,1.8405525294950635,61.17210435783812,13.818052483859034,1.324153364128891,7,0.06500053405761719,0.8200016021728516,0.10750007629394531,-1.1299991607666016,-2.1599998474121094,1,-0.0895669154605252,-2.80951977281397,41.13000106811523,1.4666638409697792,40.95000076293945,2.479995727539034,39.47999954223633,-0.0895669154605252
262,2002-07-03,39.54999923706055,40.72999954223633,39.22999954223633,40.63999938964844,1619100.0,-0.02682087029916458,1.3622038729676231,3.0277730682829653,28.285077572562017,39.27536138708553,1.3870581464492986,2.5391759056424235,1.6592753795938222,0.06577297891264777,16.464145216252724,1.5,-0.6008378561559766,-2.271001052856448,-5.124925063483289,0.5829229577703927,-3.6979630581698686,-0.8440390475430277,2.649708626207726,21.245352146920162,-21.151443598494772,1.4269620053134193,7,1.1350021362304688,1.9100017547607422,1.2750005722045898,-0.03999900817871094,-0.6300010681152344,2,-0.04930469786487868,-1.6749985694939824,40.63999938964844,-2.80951977281397,41.13000106811523,1.4666638409697792,40.95000076293945,-0.04930469786487868
263,2002-07-05,40.2599983215332,40.27999877929688,39.54999923706055,39.560001373291016,816800.0,0.017951936742576446,-1.027773068282985,-0.6421989451838579,35.36451726450994,37.29378964658296,0.4044929747494592,1.8101463933679014,0.9769077962124726,-0.593923405753074,16.749286787953118,0.7299995422363352,-0.9475033018007792,-1.490001869201663,-4.428107832518755,1.448104094115429,-2.9590548508602126,-0.020948887543113415,1.6813330103298583,41.700334828323264,1.3066637433604882,1.469052981658547,7,0.14000320434570312,1.200002670288086,0.8350019454956055,-0.3599987030029297,-1.6599998474121094,4,-0.07600590377961092,1.3622038729676231,39.54999923706055,-1.6749985694939824,40.63999938964844,-2.80951977281397,41.13000106811523,-0.07600590377961092
264,2002-07-08,39.93999862670898,40.70000076293945,39.47000122070313,40.20000076293945,1653400.0,-0.00794832856843597,-1.0500044504914738,-0.37143324250682214,30.521635382769375,35.34222050222708,0.4610048275106635,2.090023615607187,1.3120412427778376,-0.23774481758881194,16.714204938390548,1.229999542236321,-1.1113526699835958,-1.7165014266967873,-4.763566506468656,1.3305636530750817,-3.240033966582722,-0.19296888681085278,1.7636262962612932,28.744887999307817,-7.614028998364308,1.5235325398859327,7,0.3950023651123118,1.5200023651123118,1.3350019454956126,0.26000213623047586,-1.6099967956542898,0,-0.05232849835879172,-1.027773068282985,40.2599983215332,1.3622038729676231,39.54999923706055,-1.6749985694939824,40.63999938964844,-0.05232849835879172
265,2002-07-09,38.68999862670898,39.77999877929688,38.54999923706055,39.400001525878906,2159500.0,-0.031296946494236755,-1.4848433472177947,2.7307579447753274,23.9108404622159,33.28849703493077,1.4513291120345073,3.237441621297627,2.5597380445880162,1.0373812501346507,16.65959404241321,1.3899993896484304,-1.281313747006017,-2.796001434326179,-6.108622006723557,0.5166191380711993,-4.452311720524868,-1.1396911481274898,2.7949364000799193,4.761880047333106,-23.382627993424308,1.6563102861986878,7,1.4350013732910227,2.5600013732910227,3.0100011825561594,1.9350013732910227,0.010002136230475855,1,-0.02946496330091497,-1.0500044504914738,39.93999862670898,-1.027773068282985,40.2599983215332,1.3622038729676231,39.54999923706055,-0.02946496330091497
266,2002-07-10,37.81999969482422,38.65999984741211,37.72000122070313,38.43999862670898,1898100.0,-0.022486403793360976,-1.292691096358829,0.8732343665210452,25.431033951207226,32.0405444454562,2.1035948668512745,3.851245364079581,3.418888822163339,1.9270636326309472,15.925693666456498,0.9699974060058452,-1.54098599622899,-3.378000259399414,-6.917841039670371,0.161840520871543,-5.147920649534889,-1.608079869263939,3.371441752991842,3.3222102951257013,-23.366167230393494,1.7699203901354774,7,1.8900012969970703,3.0150012969970703,3.880000114440918,3.0149993896484375,1.6800003051757812,2,0.005552593499925429,-1.4848433472177947,38.68999862670898,-1.0500044504914738,39.93999862670898,-1.027773068282985,40.2599983215332,0.005552593499925429
267,2002-07-11,36.97999954223633,37.36999893188477,36.66999816894531,37.099998474121094,2666600.0,-0.022210474864251428,1.1212149235615168,0.19354699776655465,23.576424642405513,30.704648547173626,2.849794837793368,4.378604212125538,4.21581203557259,2.776473967601248,15.114500954787596,1.1500015258789062,-1.7623766832071084,-3.877000427246095,-7.66660540531857,-0.08739544917361997,-5.771802916282333,-1.9821979382098576,3.7948690783261796,7.69233681767368,-18.199520072799704,1.8948024890362378,7,2.2049999237060547,3.3299999237060547,4.720000267028809,4.055000305175781,2.549999237060554,3,0.04056246670005481,-1.292691096358829,37.81999969482422,-1.4848433472177947,38.68999862670898,-1.0500044504914738,39.93999862670898,0.04056246670005481
268,2002-07-12,35.9900016784668,37.95000076293945,35.5,37.75,2730900.0,-0.026771170254851318,1.268519385197914,14.666783227898401,22.138842815504233,28.298163537217892,3.6796268181810774,5.039436434034286,5.143571011405541,3.7668676718883205,14.454711469504735,2.450000762939453,-1.927125816468255,-4.493998336791989,-8.658931972696315,-0.32906470088766326,-6.576465154744156,-2.4115315188398228,4.210185078869301,9.423107818734415,-17.520709768114898,2.0824668179521644,7,2.6099987030029297,3.7349987030029297,5.85999870300293,5.0449981689453125,4.129997253417976,4,0.08141140188475071,1.1212149235615168,36.97999954223633,-1.292691096358829,37.81999969482422,-1.4848433472177947,38.68999862670898,0.08141140188475071
269,2002-07-15,36.15999984741211,36.22000122070313,35.20000076293945,35.959999084472656,2613700.0,0.004723483218035618,5.3749329455097925,-0.11363690549728744,24.755375943736524,27.200999509455823,3.0829139067883204,4.568917065730588,4.889459547691473,3.604006076456514,14.853347386877177,1.020000457763679,-1.9495889352461404,-3.9845001220703153,-8.402342058960656,0.4333418148200252,-6.193421090515486,-1.775579153625145,3.288157028750213,20.960687778554195,-7.311290147405053,2.2089209684451694,7,2.1850013732910156,3.4150009155273438,5.690000534057617,4.875,4.0,0,0.06747783841275679,1.268519385197914,35.9900016784668,1.1212149235615168,36.97999954223633,-1.292691096358829,37.81999969482422,0.06747783841275679
270,2002-07-16,36.0,36.93999862670898,35.599998474121094,36.150001525878906,2275500.0,-0.004424774559935729,-1.8210393594551686,-0.7500047683533922,26.136360501632822,26.680012059615947,2.7252901021383877,4.36601190053959,5.013333401748042,3.7688475121573077,14.92680632186509,1.3400001525878835,-1.9757993155740792,-3.7719999313354506,-8.271888210299565,0.7278883476286637,-6.021944070817504,-1.522055791853397,2.683488775782209,23.121371350954444,-8.093824256382543,2.2499441394820554,7,1.9650001525878906,3.575000762939453,5.850000381469727,5.034999847412109,3.259998321533203,1,0.06472227308485246,5.3749329455097925,36.15999984741211,1.268519385197914,35.9900016784668,1.1212149235615168,36.97999954223633,0.06472227308485246
271,2002-07-17,37.93999862670898,37.95000076293945,36.97000122070313,37.0,2430400.0,0.05388885074191596,1.0416595472444707,-6.266593764304922,42.611995388906415,28.271891816987548,0.40456350184135914,2.067329620677249,3.049980193964849,1.8376757500767695,14.4126814614802,1.9500007629394531,-2.154802250433157,-1.537001228332528,-5.6728477607794545,2.5988453041143984,-3.604924494555995,0.5309220378909387,0.1164623067615338,99.63628595525542,63.12821209247801,2.0679232662234637,7,0.010002136230475855,1.6350021362304759,3.9100017547607493,3.095001220703132,1.75,2,0.020031685918286968,-1.8210393594551686,36.0,5.3749329455097925,36.15999984741211,1.268519385197914,35.9900016784668,0.020031685918286968
272,2002-07-18,35.130001068115234,36.5,34.86999893188477,36.0,3686800.0,-0.07406425040341358,-1.345319871233695,-0.925532130755034,33.63430898546794,28.07964645264955,2.8179912450742606,4.539045498362448,5.826700576021281,4.628593775393938,15.986329490203435,3.0699996948242045,-2.3628113993111484,-3.9844987869262667,-8.315310877424068,0.34631330357153445,-6.149904832175167,-1.8190927416773661,2.8199996948242188,8.441622781160149,-29.531211235878303,2.1654060452489015,7,2.654998779296875,4.279998779296875,6.719999313354492,5.904998779296875,4.159999847412109,3,0.1243950697129661,1.0416595472444707,37.93999862670898,-1.8210393594551686,36.0,5.3749329455097925,36.15999984741211,0.1243950697129661
273,2002-07-19,34.810001373291016,35.25,33.86999893188477,35.0,2642100.0,-0.009109014662531778,3.00001105711551,0.21838949422313814,24.71168221979076,27.43409610120748,2.551976592950716,4.502342464213129,6.130617914710342,4.930014196496124,17.78477866768243,1.3800010681152273,-2.5305636687353825,-3.9314985275268555,-8.400800304710621,0.5378032496569105,-6.166149416118735,-1.696847638934976,3.1399993896484375,23.039265184919103,-10.526095956286035,2.2346508885918817,7,2.014997482299812,4.079998016357422,7.1399993896484375,6.32499885559082,3.9199981689453125,4,0.13559314047104354,-1.345319871233695,35.130001068115234,1.0416595472444707,37.93999862670898,-1.8210393594551686,36.0,0.13559314047104354
274,2002-07-22,35.470001220703125,35.9900016784668,34.939998626708984,35.0,2108700.0,0.018960063814260852,-2.5593084452950228,-2.473708514867388,27.57526248732337,27.8412541039972,1.3312186578773932,3.513710983074432,5.44446499977856,4.259874454255552,19.479660124675707,1.1800003051757812,-2.580697580434247,-2.9484987258911133,-7.381134075102878,1.4841366233206514,-5.164816400496996,-0.7321810512852309,1.663999176025392,39.2157247734556,10.941378962456817,2.216317674605884,7,0.7949981689453125,3.4199981689453125,6.479999542236328,5.664999008178711,3.3400001525878906,0,0.13109663239784553,3.00001105711551,34.810001373291016,-1.345319871233695,35.130001068115234,1.0416595472444707,37.93999862670898,0.13109663239784553
275,2002-07-23,35.09999847412109,35.599998474121094,34.490001678466804,35.400001525878906,2041800.0,-0.01043142751193582,2.1714332425067915,-0.6383027076164036,27.839982812489467,28.108915088584112,1.272213154942591,3.5772412567339558,5.785410191561269,4.613012033721908,20.816897350077756,1.1099967956542898,-2.794761718518288,-3.0075014114379925,-7.455766528849118,1.4407637059731329,-5.231633970143555,-0.7833688527324298,1.3812016296386815,30.14703407420675,5.784773770435578,2.224132558705563,7,0.8100013732910227,3.790000915527351,6.87500190734864,6.035001754760749,3.9000015258789134,1,0.14415958955159835,-2.5593084452950228,35.470001220703125,3.00001105711551,34.810001373291016,-1.345319871233695,35.130001068115234,0.14415958955159835
276,2002-07-24,37.20000076293945,38.29999923706055,34.900001525878906,35.09999847412109,4118800.0,0.059829127638472146,-1.7200023193394764,-6.999936422358843,41.30274082298103,30.078505775314724,-1.0336881137476226,1.2731597662435021,3.6517841721585143,2.5101008109349294,21.275199503759907,3.3999977111816406,-2.9132306427483385,-0.7364992141723619,-5.0386316342924005,3.5656332059476767,-2.8875654242323847,1.414566995887661,-3.3300018310546804,75.16933638049834,48.33030705425148,2.1510662100600197,7,-1.1150016784667969,1.6899986267089844,4.969999313354492,3.934999465942383,2.4599990844726562,2,0.055376277321102174,2.1714332425067915,35.09999847412109,-2.5593084452950228,35.470001220703125,3.00001105711551,34.810001373291016,0.055376277321102174
277,2002-07-25,36.959999084472656,37.38000106811523,36.0,36.95000076293945,3191300.0,-0.00645165789098312,2.247052593314013,0.004761100302813956,37.34662587904072,31.768259449041,-0.8904636178003287,1.3849064905566806,3.8392057207337302,2.7861652920854425,20.69077982741857,1.3800010681152273,-2.860920740165618,-0.8500007629394517,-5.108361499237404,3.4083599733585004,-2.979181131088424,1.2791796052095208,-3.0014001464843716,69.75169164159409,42.942184819109066,2.129180368148975,7,-0.875,1.5900001525878906,5.332501411437988,4.17500114440918,2.8100013732910156,3,0.07386362580791372,-1.7200023193394764,37.20000076293945,2.1714332425067915,35.09999847412109,-2.5593084452950228,35.470001220703125,0.07386362580791372
278,2002-07-26,37.02999877929688,37.43999862670898,36.54999923706055,36.709999084472656,1620800.0,0.0018939311839332174,-1.781250745058748,32.00534147272105,38.623922959203675,33.30920911742624,-0.8911383726202828,1.182579263269112,3.712164369013223,2.7352780166235107,19.95575221127921,0.8899993896484304,-2.7870656642060396,-0.6575010299682518,-4.854094868352625,3.5390928084161217,-2.7557979491604385,1.440795889223935,-2.984571835327152,66.66663329221613,38.44536943118452,2.0982969191921863,7,-0.9449996948242259,1.124999999999993,5.4025011062622,4.105001449584954,1.5699996948242116,4,0.061031655704347765,2.247052593314013,36.959999084472656,-1.7200023193394764,37.20000076293945,2.1714332425067915,35.09999847412109,0.061031655704347765
279,2002-07-29,37.18999862670898,37.5,37.0,37.04999923706055,1682800.0,0.004320816977761988,-3.1667037543313095,0.4374985098824276,43.589741917730315,35.24847371921485,-0.9942209224415492,0.7657044293122155,3.4990297444319864,2.590884586099129,20.307407117416766,0.5,-2.6020063089693437,-0.3095010757446346,-4.21768044488244,3.5986782933931707,-2.2635907603135337,1.6445886088242645,-3.059480236877434,70.86610704387782,38.038356896599915,1.9540896845689015,7,-1.104999542236321,0.9450016021728587,5.242501258850105,3.9450016021728587,1.3900032043457102,0,0.04140900705549799,-1.781250745058748,37.02999877929688,2.247052593314013,36.959999084472656,-1.7200023193394764,37.20000076293945,0.04140900705549799
280,2002-07-30,36.959999084472656,37.31999969482422,36.70000076293945,37.20000076293945,1398000.0,-0.00618444610726987,1.5833313465099461,-1.7143051771118036,46.112112114874144,35.63737557765571,-0.6858491698449782,0.7033404792785305,3.6727711439019046,2.832597101576077,21.40806717963935,0.6199989318847656,-2.298229489834277,-0.33100051879883097,-3.8491321501887583,3.1871311125910964,-2.090066334493798,1.4280652968961363,-2.7460910776965335,60.588204274932146,23.035621543281295,1.7590658156949646,7,-0.875,0.8900012969970703,5.507500648498535,4.17500114440918,2.299999237060547,1,0.05005417572089632,-3.1667037543313095,37.18999862670898,-1.781250745058748,37.02999877929688,2.247052593314013,36.959999084472656,0.05005417572089632
281,2002-07-31,37.0,37.22000122070313,36.25,36.95000076293945,2596100.0,0.0010822758798212373,2.9591750940046317,-0.20832869744893903,50.09746813370181,37.466615483015026,-0.9758302149538096,0.39701283311605096,3.581297489243269,2.8048203806762118,22.593073932791736,0.9700012207031321,-2.0404009417258706,-0.10899963378906108,-3.2545341380164743,3.036534870438352,-1.6817668859027677,1.4637676183246455,-2.7043701686181905,66.66666666666666,24.29031981627716,1.5727672521137055,7,-0.9150009155273438,0.7849998474121094,5.27500057220459,4.135000228881836,1.3899993896484375,2,0.054054054054053946,1.5833313465099461,36.959999084472656,-3.1667037543313095,37.18999862670898,-1.781250745058748,37.02999877929688,0.054054054054053946
282,2002-08-01,37.599998474121094,38.11999893188477,36.86000061035156,37.099998474121094,1292000.0,0.016216174976245723,-1.5714363565589868,10.000152590218967,58.156013018670386,41.182652238446096,-1.3282983338717784,-0.3758344839598209,2.947020277497991,2.2286427398386053,22.732433589864122,1.2599983215332102,-1.7752092775409878,0.5884988784790011,-2.3527080133067244,3.5297057702647265,-0.8821045674138617,2.059102324371864,-3.2242812546257085,72.19247300641128,24.588280407174565,1.4706034458928645,8,-1.2049980163574219,0.18500137329101562,4.5800018310546875,3.535001754760742,1.2800025939941335,3,0.054787272789621255,2.9591750940046317,37.0,1.5833313465099461,36.959999084472656,-3.1667037543313095,37.18999862670898,0.054787272789621255
283,2002-08-02,37.20000076293945,38.83000183105469,36.75,37.599998474121094,1632300.0,-0.01063823743123149,-2.2000046950147745,-0.7999954223632812,55.148520161622336,44.24634753559043,-0.6186882709313153,-0.22855655469346203,3.2774032129309134,2.6535705319476364,22.715278839857643,2.0800018310546875,-1.853207394744814,0.34150104522704794,-2.176034293839976,2.859036384294072,-0.917266624306464,1.6002687147605599,-2.7457979030927646,36.82170886487701,-13.568074141174549,1.2587676695335133,8,-0.5399990081787109,0.5849990844726562,4.329999923706055,3.934999465942383,1.9399986267089844,4,0.06908601188483265,-1.5714363565589868,37.599998474121094,2.9591750940046317,37.0,1.5833313465099461,36.959999084472656,0.06908601188483265
284,2002-08-05,37.849998474121094,38.45000076293945,37.43000030517578,37.45000076293945,1529600.0,0.01747305639383745,-3.636380187787729,-1.0,58.7346511513978,47.6790884621358,-1.000827680842491,-1.0995337213205332,2.5613293576053735,2.028703620195884,23.097900805131278,1.25,-1.5254927079559195,1.095998764038086,-1.0252944908230006,3.2172920188991725,0.03535213660754266,2.156645391468629,-3.220763655426083,62.015400720356276,7.838590569141665,1.0606466274305433,8,-0.9849967956542969,-0.06499862670898438,3.6000022888183594,3.285001754760742,1.6500015258789062,0,0.019815060243999483,-2.2000046950147745,37.20000076293945,-1.5714363565589868,37.599998474121094,2.9591750940046317,37.0,0.019815060243999483
285,2002-08-06,37.54999923706055,38.43000030517578,37.43999862670898,38.0,1522000.0,-0.007926003940678217,-1.9552201415418888,-1.1250083446980172,47.82123171715144,48.40336522815473,-0.35397209807632635,-0.9373793316521528,2.786535570125153,2.358731131540388,22.846012305928532,0.990001678466804,-1.0408187971506564,0.8529994964599581,-1.1041734167878872,2.8101724097078034,-0.12558696016396453,1.8315859530838807,-2.7527337378711465,50.38753156733675,1.8800308585629608,0.9785864566239237,8,-0.13499832153320312,0.2350006103515625,3.9000015258789062,3.585000991821289,1.7400016784667969,1,0.02743016284744848,-3.636380187787729,37.849998474121094,-2.2000046950147745,37.20000076293945,-1.5714363565589868,37.599998474121094,0.02743016284744848
286,2002-08-07,38.02999877929688,38.20000076293945,37.25,37.75,938500.0,0.012782944127535334,2.0645050144588692,-0.622218454626388,71.90330950971915,52.242996742674556,-0.7865713779349477,-1.4765427226368288,2.235456244721142,1.903872316119866,22.103998907196328,0.9500007629394531,-0.5915873920705295,1.3224990844726605,-0.6621021703401908,3.307100339285512,0.3301984570662313,2.3147997118790897,-3.07142382683287,61.53834867769539,7.633849482241978,0.9923006274064261,8,-0.48999786376953836,-0.34999847412110086,3.2500019073486257,3.105001449584954,1.4600028991699148,2,0.03234287619556597,-1.9552201415418888,37.54999923706055,-3.636380187787729,37.849998474121094,-2.2000046950147745,37.20000076293945,0.03234287619556597
287,2002-08-08,38.47999954223633,38.63000106811523,37.349998474121094,37.54999923706055,928700.0,0.011832784049007783,1.0812993505728359,3.321444141689289,77.18517162181713,56.52757992740938,-1.1156031873011187,-1.9061338407122719,1.7007307287364668,1.483480997522058,20.71889362651585,1.2800025939941335,-0.07710384969805517,1.6974998474121108,-0.4380907752005925,3.833090470024814,0.6297045361057556,2.765295158718466,-3.3665675146286915,83.1729816968052,24.31646747286326,1.0677953113063534,8,-0.9399986267089844,-1.1800003051757812,2.6025009155273438,2.8800010681152344,1.529998779296875,3,-0.0023388813320828206,2.0645050144588692,38.02999877929688,-1.9552201415418888,37.54999923706055,-3.636380187787729,37.849998474121094,-0.0023388813320828206
288,2002-08-09,38.91999816894531,39.2400016784668,38.31999969482422,38.5,906400.0,0.011434475882101669,-1.3589831370554404,0.45161078615552475,76.41652062156794,60.17499978339134,-1.4073046034854215,-2.229686822732603,1.17034675204102,1.0719591994504896,18.850744508884716,0.9200019836425781,0.11850790172325532,1.9909986495971665,-0.3111812034225707,4.293178502616904,0.8399087230872979,3.142088576107035,-3.657903349199792,83.91943519524908,21.645798934177144,1.1510899265098682,8,-1.174997329711914,-1.6349983215332031,2.15250301361084,2.5400028228759766,-0.17999649047851562,4,-0.0010276747870455738,1.0812993505728359,38.47999954223633,2.0645050144588692,38.02999877929688,-1.9552201415418888,37.54999923706055,-0.0010276747870455738
289,2002-08-12,38.599998474121094,39.150001525878906,38.5,38.81999969482422,637200.0,-0.008221986379217006,-2.095258855585831,-0.5238147138964577,77.00619064550851,63.607675175684044,-0.9680652795625093,-1.8103325906622985,1.3789049349789764,1.4038548839049554,16.749059823046633,0.6500015258789062,0.39811968442202783,1.5489990234375028,-0.8386159374027855,3.936613984277791,0.3551915430173622,2.7428065038576435,-3.099229242852296,67.8390620836664,1.4395960597688173,1.193807480420143,8,-0.8549976348876953,-1.3149986267089844,2.330002784729004,2.8600025177001953,0.8800010681152344,0,0.0139896615770434,-1.3589831370554404,38.91999816894531,1.0812993505728359,38.47999954223633,2.0645050144588692,38.02999877929688,0.0139896615770434
290,2002-08-13,38.33000183105469,39.060001373291016,38.27999877929688,38.61000061035156,924500.0,-0.006994731962163714,-3.105224060392021,1.2727146622277707,62.150575036075665,64.9469092759478,-0.5400934384175216,-1.430152593844653,1.5790923343045549,1.6761550506819134,15.183424530314573,0.7800025939941335,0.658525425993453,1.1625022888183594,-1.2365392532565878,3.5615438308933065,-0.03701848221911064,2.3620230598558294,-2.6048786529540067,54.27140302146773,-10.563560873205496,1.1995207710374731,8,-0.33500099182128906,-1.50500297546386,2.5674991607666016,3.1299991607666016,0.6799964904785156,1,0.03052434419654504,-2.095258855585831,38.599998474121094,-1.3589831370554404,38.91999816894531,1.0812993505728359,38.47999954223633,0.03052434419654504
291,2002-08-14,38.70000076293945,38.88999938964844,38.15999984741211,38.34000015258789,2084100.0,0.009652984978075096,-1.0277730682829653,-1.2857220708446866,68.20090260126338,66.06300811845814,-0.719221460476966,-1.8343423996702128,1.1414994900343558,1.3107941987610872,14.404523928817484,0.7299995422363281,0.8432457602649706,1.4945011138916016,-0.9789825371325591,3.9679847649157622,0.2577592883795248,2.7312429394036783,-2.7639848748168063,71.42857142857143,6.917473990740191,1.236741825512079,8,-0.7049999237060547,-2.145000457763672,1.9874992370605469,2.549999237060547,0.09999847412109375,2,0.015245481678462847,-3.105224060392021,38.33000183105469,-2.095258855585831,38.599998474121094,-1.3589831370554404,38.91999816894531,0.015245481678462847
292,2002-08-15,39.5,39.63999938964844,39.209999084472656,39.45000076293945,1113400.0,0.020671814503596897,1.606078120845712,0.13888653414148264,72.41385756121879,67.98137894063552,-1.3648957320495327,-2.4139294202222743,0.2776177973948606,0.5255609179065743,12.767656839522596,0.9399986267089844,1.0404635397677282,2.076000404357913,-0.3975765702523688,4.549577378968195,0.8392119170527721,3.312788891663054,-3.3657449644567023,90.54057885471411,25.21562784233049,1.2367884873051418,8,-1.0550003051757812,-2.7450008392333984,0.7725009918212891,1.335000991821289,-0.2599983215332031,3,-0.00025312206413175,-1.0277730682829653,38.70000076293945,-3.105224060392021,38.33000183105469,-2.095258855585831,38.599998474121094,-0.00025312206413175
293,2002-08-16,39.52999877929688,39.95000076293945,39.290000915527344,39.5,899600.0,0.0007594627670097776,-1.9333525482350549,0.5999847409782454,71.74727067617474,69.42722555449963,-1.1506275141799023,-2.184170692890966,0.18341280628737877,0.49947548777983997,10.72072357944793,0.6599998474121094,1.1984812628691586,1.8699993133544979,-0.4493289271289811,4.189327553837977,0.7103351931127619,3.029663433596234,-3.1152841954251755,76.53621403211204,11.420102040835019,1.159664120241739,8,-0.9299983978271555,-2.6199989318847727,0.2175006866455007,0.7800006866455007,-2.079998016357429,4,0.012142665243078943,1.606078120845712,39.5,-1.0277730682829653,38.70000076293945,-3.105224060392021,38.33000183105469,0.012142665243078943
294,2002-08-19,40.11999893188477,40.20000076293945,39.66999816894531,39.900001525878906,1022800.0,0.014925377455283106,1.7894794960598304,7.33354526958141,77.52619619951582,72.72777716365123,-1.5475019150773548,-2.5380710840684557,-0.46945246196647616,-0.07914897725897418,9.229979475509495,0.670001983642571,1.2412308480125134,2.2274995803833093,-0.09972952359107268,4.554728684357691,1.0638850283961148,3.391114132370504,-3.351755730106291,96.07834337495873,29.134123375796207,1.1636145519871912,8,-1.3949985504150462,-3.0849990844726634,-0.9574985504150462,-0.39499855041504617,-2.9899978637695455,0,-0.03439674202785792,-1.9333525482350549,39.52999877929688,1.606078120845712,39.5,-1.0277730682829653,38.70000076293945,-0.03439674202785792
295,2002-08-20,40.15999984741211,40.61000061035156,39.7599983215332,40.11999893188477,1007300.0,0.0009970318193490701,-1.2368418410881896,0.18182448717722596,77.5261961995158,73.35254235140643,-1.316817167236664,-2.2973383728865215,-0.582498725184216,-0.09624915826026381,7.57114990148193,0.8500022888183594,1.364296855038539,2.014500427246091,-0.12727917418376933,4.156280028675951,0.9436106265311608,3.085390227961021,-2.9799457382943118,81.63262764050927,14.047986344472292,1.0708898007149283,8,-1.1800003051757812,-2.9200000762939453,-1.1999988555908203,-0.5849990844726562,-2.490001678466797,1,-0.016932278579667392,1.7894794960598304,40.11999893188477,-1.9333525482350549,39.52999877929688,1.606078120845712,39.5,-0.016932278579667392
296,2002-08-21,39.2599983215332,40.4900016784668,39.0,40.2599983215332,1365800.0,-0.022410396645878072,1.0410888036537316,-24.999427808511022,63.74174454494183,71.8588282317536,-0.25031509561551957,-1.30184003962097,0.1847810883606371,0.8167023528357973,7.449684920570173,1.4900016784667969,1.3794988472034646,1.0114990234375014,-1.136952312732987,3.15995035960799,-0.06272664464774635,2.085724691522749,-1.5997517022426777,16.148957948309686,-48.75214593766836,1.0742256680852456,8,0.1250019073486328,-2.019998550415039,-0.48999786376953125,0.31500244140625,-2.759998321533203,2,-0.006367804653289566,-1.2368418410881896,40.15999984741211,1.7894794960598304,40.11999893188477,-1.9333525482350549,39.52999877929688,-0.006367804653289566
297,2002-08-22,39.68999862670898,39.79999923706055,39.0099983215332,39.400001525878906,1500500.0,0.010952631776856903,2.098053002027032,-0.289997100830071,70.51071761650864,71.20262789785814,-0.5482849931636551,-1.598800330309757,-0.382772981248344,0.39110691819458054,7.321655821158557,0.7900009155273438,1.5793600311141347,1.3049993515014577,-0.8456577119803939,3.4556564149833093,0.2296708197605284,2.380327883242387,-1.616786448669906,42.85704131244447,-24.538576261803932,1.0753285317409271,8,-0.30499839782714133,-2.449998855590813,-0.9274978637695241,-0.11499786376952414,-3.229999542236321,3,-0.02242376972644977,1.0410888036537316,39.2599983215332,-1.2368418410881896,40.15999984741211,1.7894794960598304,40.11999893188477,-0.02242376972644977
298,2002-08-23,39.290000915527344,39.66999816894531,39.13999938964844,39.59000015258789,936000.0,-0.010078047997523987,1.3043662147033213,-1.03449046973865,62.37117186086696,69.57651469956463,-0.10089286992843682,-1.0759734021932843,-0.11652988030181888,0.7901945155197296,7.225004577068709,0.5499992370605398,1.542547463882471,0.7920015335082979,-1.2954506387579627,2.8794537057745586,-0.25172455262483595,1.8357276196414318,-0.8616383569645265,18.012472396766274,-47.99562635474162,1.0437260861331312,8,0.09499931335449219,-2.0500011444091797,-0.6925010681152344,0.11999893188476562,-2.490001678466797,4,-0.0012725689970851661,2.098053002027032,39.68999862670898,1.0410888036537316,39.2599983215332,-1.2368418410881896,40.15999984741211,-0.0012725689970851661
299,2002-08-26,38.72999954223633,39.29999923706055,38.47000122070313,39.290000915527344,1048400.0,-0.014253025203410097,1.8620719138664474,1.8666759915059192,59.703959132506924,69.30466848805699,0.5358374694994268,-0.4160126751197666,0.31657084810468916,1.3380365802709235,6.935378291071846,0.8299980163574148,1.4130643517387824,0.15500011444091655,-1.8409060468422638,2.150906275724097,-0.8429529662006701,1.1529531950825032,1.8800010681152344,12.149457742411311,-53.52807054532822,0.9979530806415886,8,0.6550006866455078,-1.1799983978271484,-0.8725004196166992,0.18000030517578125,-1.8100013732910156,0,-0.03304928464822199,1.3043662147033213,39.290000915527344,2.098053002027032,39.68999862670898,1.0410888036537316,39.2599983215332,-0.03304928464822199
300,2002-08-27,38.810001373291016,39.25,38.400001525878906,38.65999984741211,1126200.0,0.002065629537832736,-1.5373158122480586,-0.26785921076831903,56.86622426001203,68.0452597834735,0.5934964158114155,-0.3692418696564346,0.09186262348608665,1.2342418421775534,6.435724046718801,0.8499984741210938,1.2627400077258528,0.1425018310546875,-1.7041549520394526,1.9891586141488276,-0.780826560492379,1.065830222601754,1.757199249267579,19.61721614730206,-44.65955805822577,0.9233283915470688,8,0.6949996948242188,-1.260000228881836,-1.2325019836425781,0.09999847412109375,-2.0500030517578125,1,-0.043287818751069684,1.8620719138664474,38.72999954223633,1.3043662147033213,39.290000915527344,2.098053002027032,39.68999862670898,-0.043287818751069684
301,2002-08-28,39.0,39.099998474121094,38.5,38.81999969482422,1028300.0,0.004895609893993402,2.157909530788845,1.1999898275774377,54.79705719025437,66.08783752003302,0.5034735135030886,-0.42343261605442706,-0.2561908980587617,1.0388774301144679,5.65383518822205,0.5999984741210938,1.1346045889608263,0.23250045776367045,-1.442590922942756,1.907591838470097,-0.6050452325895463,1.0700461481168873,1.48051265869141,42.85710393159692,-18.243341106151682,0.8375456903532148,8,0.5050010681152344,-1.2449989318847656,-1.6000003814697266,-0.09000015258789062,-2.0400009155273438,2,-0.034102611052684306,-1.5373158122480586,38.810001373291016,1.8620719138664474,38.72999954223633,1.3043662147033213,39.290000915527344,-0.034102611052684306
302,2002-08-29,39.65999984741211,40.209999084472656,39.0,39.0,1661000.0,0.016923073010566947,-2.6666647400514405,3.6666596024244478,56.56030371507167,64.40039674657712,-0.14689069702448165,-0.9709715564613504,-1.0227677986681982,0.39246399321899617,5.816479618085927,1.2099990844726562,1.1935239012577412,0.7895002365112305,-0.8359221800313676,2.4149226530538286,-0.02321097176007214,1.602211444782533,0.7372923659668018,69.61326083291182,10.928372721901447,0.8127112082712993,8,-0.154998779296875,-1.3549995422363281,-2.1725006103515625,-0.75,-2.9300003051757812,3,-0.07967725314094531,2.157909530788845,39.0,-1.5373158122480586,38.810001373291016,1.8620719138664474,38.72999954223633,-0.07967725314094531
303,2002-08-30,39.77000045776367,39.9900016784668,39.25,39.900001525878906,1013600.0,0.0027735907910937385,3.774183227711807,-0.1969713608646649,60.773505891708915,62.53898671237634,-0.2450349016185953,-0.9260408090885193,-1.236718442479031,0.2893227940992631,6.4579338484780475,0.7400016784667969,1.1977155802402066,0.771000862121582,-0.6971007480032299,2.239102472246394,0.036950057059172536,1.5050516671839915,0.5474001281152425,75.69065081773732,17.41338026664957,0.7340508050624062,8,-0.2649993896484375,-1.3400001525878906,-2.4525012969970703,-0.8600006103515625,-2.6000022888183594,4,-0.0832285978172489,-2.6666647400514405,39.65999984741211,2.157909530788845,39.0,-1.5373158122480586,38.810001373291016,-0.0832285978172489
304,2002-09-03,38.599998474121094,39.68000030517578,38.5,39.68000030517578,872500.0,-0.02941920971022205,1.1851820455219768,8.307638134921799,52.13267428882735,59.71748427785541,0.7673785921193499,0.3194063639369489,-0.17544434398101316,1.4517860985363598,6.862592456673139,1.2700004577636719,1.0680168558062775,-0.4365011215209975,-1.8167112063353983,0.9437089632934033,-1.1266061639281943,0.2536039208861993,1.6407061493578183,11.049570055639858,-45.762556319386334,0.6901050424072002,9,0.8450031280517578,-0.1699981689453125,-1.4799995422363281,0.3100013732910156,-1.4899978637695312,1,-0.046632106430453235,3.774183227711807,39.77000045776367,-2.6666647400514405,39.65999984741211,2.157909530788845,39.0,-0.046632106430453235
305,2002-09-04,38.58000183105469,39.290000915527344,38.400001525878906,39.0,993400.0,-0.0005180477683131013,-1.282053288469815,0.38888653414148266,48.996664372319586,58.079142036452936,0.6031060725564572,0.4432503973772981,-0.24698453070951132,1.4704381325860396,7.254578097651414,0.8899993896484375,0.9360086697680856,-0.507997894287108,-1.7214588903327552,0.7054631017585393,-1.1147283923099351,0.09873260373571924,1.5870746685202235,9.9447816557073,-43.15879646396948,0.6067304980228249,9,0.7249984741210938,-0.15000152587890625,-1.4700021743774414,0.3299980163574219,-2.0600013732910156,2,-0.043027568256183146,1.1851820455219768,38.599998474121094,3.774183227711807,39.77000045776367,-2.6666647400514405,39.65999984741211,-0.043027568256183146
306,2002-09-05,39.2599983215332,39.5,38.400001525878906,38.58000183105469,850900.0,0.017625621000649128,-1.1153875779906026,-1.6190463215258855,47.95220298887553,55.57264041116038,-0.08592650823141668,-0.14743177619241266,-0.9899369541248291,0.7794654158136467,7.602811440471682,1.0999984741210938,0.7143013929194666,0.11049861907959269,-0.9972623867766472,1.2182596249358326,-0.44338188384852373,0.6643791220077091,0.83639517909387,47.513699207553536,-0.8190577766811629,0.5538805029281183,9,0.045001983642578125,-0.8299980163574219,-2.2924985885620117,-0.34999847412109375,-1.7599983215332031,3,-0.06367804653289577,-1.282053288469815,38.58000183105469,1.1851820455219768,38.599998474121094,3.774183227711807,39.77000045776367,-0.06367804653289577
307,2002-09-06,38.38999938964844,39.599998474121094,38.16999816894531,39.5099983215332,1384400.0,-0.022159932987251052,1.2000017606305404,-1.6470657533785489,41.49253799326328,53.25279220364886,0.6484682659021956,0.7541442230510143,-0.15787267143619488,1.6419399621690047,7.941398952727329,1.4300003051757812,0.45197909356495103,-0.7550003051757841,-1.874877542639652,0.3648769322880838,-1.314938923907718,-0.19506168644385014,1.6385384319887066,12.087955850204253,-31.32738986233052,0.5599386187319342,9,0.7999992370605469,0.29000091552734375,-1.4549999237060547,0.5200004577636719,0.26000213623046875,4,-0.03724929220919371,-1.1153875779906026,39.2599983215332,-1.282053288469815,38.58000183105469,1.1851820455219768,38.599998474121094,-0.03724929220919371
308,2002-09-09,38.88000106811523,38.95000076293945,38.29999923706055,38.29999923706055,994700.0,0.012763784481822915,-1.2413774959880035,-0.51785927159648,40.60607461780756,51.13080503534892,0.10526132263363763,0.2750967779565556,-0.6805748189954173,1.1658683797492557,7.865039936786589,0.6500015258789062,0.3494200016459956,-0.2629987716674904,-1.384709164472973,0.8587116211379922,-0.8238539680702317,0.29785642473525087,1.0370243743604064,47.019993027450155,9.842077763008099,0.5608551964027406,9,0.3099975585937571,-0.20000076293944602,-1.7900009155273366,0.029998779296882105,0.299999237060554,0,-0.05529839163615857,1.2000017606305404,38.38999938964844,-1.1153875779906026,39.2599983215332,-1.282053288469815,38.58000183105469,-0.05529839163615857
309,2002-09-10,39.13999938964844,39.43000030517578,38.58000183105469,39.08000183105469,1549600.0,0.006687199444200376,1.6562477648236893,0.10344373997000995,42.52198626148813,49.53700081329071,-0.10109343632628054,0.06074255331556344,-1.0183164026121858,0.9196971177101716,7.955844543441662,0.8499984741210938,0.1609154691768495,-0.03000049591064169,-1.1222883840715454,1.062287392250262,-0.57614443999109,0.5161434481698066,0.6722044164153758,67.83223871996927,34.778957607896096,0.5461439440804505,9,0.049999237060546875,-0.20999908447265625,-1.9174985885620117,-0.22999954223632812,-1.2399978637695312,1,-0.05033217300519788,-1.2413774959880035,38.88000106811523,1.2000017606305404,38.38999938964844,-1.1153875779906026,39.2599983215332,-0.05033217300519788
310,2002-09-11,39.5,39.900001525878906,39.4900016784668,39.900001525878906,771000.0,0.00919776739819711,1.049991416963894,-6.6669633774160735,51.91084292121005,49.216310338952454,-0.3944001308482896,-0.21830297628807216,-1.4592827697893895,0.5567563819165713,8.391712036696752,0.7600021362304688,0.06794147351739355,0.27150020599365376,-0.7546883991859588,1.2976888111732663,-0.2415940965961525,0.78459450858346,-1.3300018310546875,76.87856938105003,39.96495789840013,0.5130943025898069,9,-0.3100013732910156,-0.5699996948242188,-2.174999237060547,-0.5900001525878906,-0.8699989318847727,2,-0.06050631366198578,1.6562477648236893,39.13999938964844,-1.2413774959880035,38.88000106811523,1.2000017606305404,38.38999938964844,-0.06050631366198578
311,2002-09-12,39.290000915527344,39.650001525878906,39.099998474121094,39.36000061035156,1322000.0,-0.005316432518295056,-1.4444331417527083,0.17499856949398235,46.699685444522906,48.12068608666926,-0.15526625737141586,0.04022619805407146,-1.3185623529146255,0.7786912121005614,8.79357351126967,0.5500030517578125,0.026276165027482534,0.032001113891602984,-0.9636859704095144,1.0276881981927204,-0.46584242825895217,0.5298446560421581,-1.0854026794433622,64.73991753213821,27.397577707870326,0.4978435421505572,9,-0.21000099182128906,-0.3600006103515625,-1.6900005340576172,-0.3800010681152344,0.2599983215332031,3,-0.07050140985537545,1.049991416963894,39.5,1.6562477648236893,39.13999938964844,-1.2413774959880035,38.88000106811523,-0.07050140985537545
312,2002-09-13,39.4900016784668,39.75,39.04999923706055,39.18999862670898,770900.0,0.005090373079131627,-1.4137881139670097,-4.285776566757595,51.70649208449885,47.113240108090366,-0.4267997473082161,-0.16923899122669894,-1.551806794245202,0.5746658137430103,8.67496620668841,0.7000007629394531,0.009857654896890722,0.232501792907712,-0.7626836098962997,1.2276871957117237,-0.26509090849429384,0.7300944943097178,-1.2514953765869166,74.37504619353362,33.15882972634092,0.4975927014020063,9,-0.4550018310546875,-0.5100021362304688,-1.8800010681152344,-0.5800018310546875,0.9099998474121094,4,-0.0503925447932283,-1.4444331417527083,39.290000915527344,1.049991416963894,39.5,1.6562477648236893,39.13999938964844,-0.0503925447932283
313,2002-09-16,40.0099983215332,40.400001525878906,39.27000045776367,39.4900016784668,756200.0,0.013167805038356128,-1.3541711370192882,1.7333045114693655,60.99656807867463,48.098117195851174,-1.0160176557904705,-0.6866356388159502,-2.122579016377898,0.05522418289483255,8.538855721894512,1.1300010681152344,0.010504943275428502,0.7284984588623047,-0.31627295449592907,1.7732698722205384,0.2061127521831878,1.2508841655414216,-1.7382621151733417,78.57124891532628,32.287067826026785,0.5223857066791171,9,-0.7249984741210938,-0.6249980926513672,-2.589998245239258,-1.0999984741210938,1.0400009155273438,0,-0.03399142346182882,-1.4137881139670097,39.4900016784668,-1.4444331417527083,39.290000915527344,1.049991416963894,39.5,-0.03399142346182882
314,2002-09-17,38.7400016784668,40.040000915527344,38.650001525878906,40.0,1317100.0,-0.03174198191312849,1.074625718458293,-2.4230893378523115,49.500714508828246,48.15412276657435,0.30835360374646115,0.5003261329740241,-0.9088461818620033,1.3137660165015177,7.959079438973349,1.3899993896484375,-0.0851260008946042,-0.4724983215332017,-1.4650781263864587,0.5200814833200553,-0.9687882239598267,0.02379158089342326,-0.3831348593261765,5.142865862165179,-42.67565858200632,0.49628990242662724,9,0.5449981689453125,0.6449985504150391,-1.225001335144043,0.1699981689453125,0.4499969482421804,1,0.011357733806024894,-1.3541711370192882,40.0099983215332,-1.4137881139670097,39.4900016784668,-1.4444331417527083,39.290000915527344,0.011357733806024894
315,2002-09-18,39.47999954223633,39.56999969482422,38.66999816894531,38.709999084472656,1620900.0,0.019101647695096702,-1.1176449468860934,-0.6111122884883787,53.17460597788381,48.73438976535304,-0.3246995715309495,-0.309074091034347,-1.6573716508279546,0.5649033518437676,7.055607117568935,0.9000015258789062,-0.20635221229692036,0.30149955749512003,-0.596504041285705,1.199503156275945,-0.14750224189529604,0.7505013568855361,-1.0414073348261752,47.428458077566965,-0.975614510852786,0.44900179939041274,9,-0.19499969482421875,-0.09499931335449219,-1.9649991989135742,-0.5699996948242188,-0.2700004577636719,2,-0.040020213644306524,1.074625718458293,38.7400016784668,-1.3541711370192882,40.0099983215332,-1.4137881139670097,39.4900016784668,-0.040020213644306524
316,2002-09-19,39.0099983215332,39.63000106811523,38.709999084472656,39.22999954223633,1389100.0,-0.011904792962327937,-1.243908112282382,-0.2857157011855279,45.590212826307265,49.18968696902459,0.11857971896477437,0.14887009026753617,-1.173488354393136,1.0240151464433964,6.863682515490227,0.920001983642571,-0.1982606558338489,-0.15600166320800923,-1.056185917196835,0.7441825907808166,-0.6060937902024222,0.2940904637864037,-0.4929497413843009,20.571245465959823,-24.11108658482682,0.45009212699441364,9,0.34000205993652344,0.3750019073486328,-1.5999984741210938,-0.09999847412109375,-0.529998779296875,3,-0.00974102203968108,-1.1176449468860934,39.47999954223633,1.074625718458293,38.7400016784668,-1.3541711370192882,40.0099983215332,-0.00974102203968108
317,2002-09-20,38.79999923706055,39.18999862670898,38.72000122070313,39.04999923706055,1180200.0,-0.0053832118305100485,-1.292692457991413,1.1363573311138855,43.50734241236393,49.51205005730864,0.43902118900957987,0.3043796419585618,-0.9246813249262189,1.2107757471756884,6.6613860694312494,0.46999740600584516,-0.16578378018155604,-0.3215007781982422,-1.2003579976306042,0.5573564412341199,-0.7609293879144232,0.11792783151793884,-0.2076325390824465,8.571297781808036,-30.859008887559092,0.43942860971617925,9,0.69000244140625,0.5900001525878906,-1.524998664855957,0.1100006103515625,-0.8999977111816406,4,0.019329897287307718,-1.243908112282382,39.0099983215332,-1.1176449468860934,39.47999954223633,1.074625718458293,38.7400016784668,0.019329897287307718
318,2002-09-23,39.2400016784668,39.45000076293945,38.5,38.95000076293945,1199400.0,0.011340269331396646,1.6760619378687098,-1.160003662109375,54.747807818107624,50.87047467471081,0.061972147038211745,-0.1471027090092747,-1.2880473457487156,0.7465044064706774,6.546870796500275,0.9500007629394531,-0.16439421920505737,0.12100162506103374,-0.75612018155676,0.9981234316788274,-0.3175592782478631,0.5595625283699306,1.1599998474121094,48.05202847645045,4.823893115879557,0.4385609033088977,9,0.20999908447265625,0.14999771118164062,-1.6400022506713867,-0.3300018310546875,-1.2800025939941406,0,0.029561666610444348,-1.292692457991413,38.79999923706055,-1.243908112282382,39.0099983215332,-1.1176449468860934,39.47999954223633,0.029561666610444348
319,2002-09-24,37.45000076293945,39.209999084472656,37.45000076293945,39.209999084472656,2439500.0,-0.04561673901532015,1.0,-6.068940569835048,43.360738519026214,49.92046307446816,1.773543374596592,1.6254234121357456,0.5538897127529196,2.490404255752537,6.83835842156884,1.7900009155273438,-0.08327781906782405,-1.604999351501462,-2.7480971778117933,-0.4619015251911307,-2.176548264656624,-1.0334504383463,2.9120007324218733,0.0,-45.478630348484245,0.5715489131551642,9,1.4750003814697266,1.5799999237060547,0.30499935150146484,1.4599990844726562,1.3699989318847656,1,0.09612812819175298,1.6760619378687098,39.2400016784668,-1.292692457991413,38.79999923706055,-1.243908112282382,39.0099983215332,0.09612812819175298
320,2002-09-25,37.13000106811523,37.849998474121094,36.95000076293945,37.650001525878906,1850400.0,-0.008544717978774985,-1.0454468608981,0.2954550873154733,36.93252240141688,48.83522273634527,1.924372816632527,1.9110910211132577,0.9283359993566407,2.78752154908873,7.3907644867269084,0.8999977111816406,-0.03873486069611687,-1.8409990310669002,-3.270844214910859,-0.41115384722294124,-2.5559216229888833,-1.1260764391449172,3.1155203979492256,6.716428532793335,-36.9141865776365,0.7149225919219813,9,1.5450000762939524,1.6499996185302805,0.7499990463256907,1.779998779296882,2.3699989318847727,2,0.055480675985294825,1.0,37.45000076293945,1.6760619378687098,39.2400016784668,-1.292692457991413,38.79999923706055,0.055480675985294825
321,2002-09-26,37.66999816894531,37.66999816894531,36.95000076293945,37.22999954223633,1709700.0,0.014543417325506125,2.2727256964011686,-0.8461504603308397,45.39640696129299,48.134102167100174,1.2632570418501174,1.3347794828982984,0.38764135191313187,2.2230789538483577,7.973023262061369,0.7199974060058594,-0.016325940817964124,-1.234501838684082,-2.777874203691141,0.30887052632297696,-2.0061880211876115,-0.46281565618055254,2.377792054931639,28.799896240234375,-18.043191362734987,0.7716861825035288,9,1.0050029754638672,1.0500030517578125,0.4400014877319336,1.2400016784667969,1.9200019836425781,3,0.04088136422573285,-1.0454468608981,37.13000106811523,1.0,37.45000076293945,1.6760619378687098,39.2400016784668,0.04088136422573285
322,2002-09-27,36.5,37.20000076293945,36.22999954223633,37.20000076293945,3970800.0,-0.03105915120298164,1.77142903853385,-1.590915790295033,35.99997486784308,45.356702921452225,2.1953889724586304,2.377811669237772,1.6339205909825125,3.3730763371922023,7.839505009481318,1.4399986267089844,-0.1356994397500202,-2.246500015258789,-4.08331946592066,-0.4096805645969184,-3.164909740589728,-1.3280902899278502,3.3619228562207013,8.385104205169032,-36.84787081253238,0.9184097253309368,9,1.635000228881836,1.8150005340576172,1.8125,2.4099998474121094,2.470001220703132,4,0.05424656280099538,2.2727256964011686,37.66999816894531,-1.0454468608981,37.13000106811523,1.0,37.45000076293945,0.05424656280099538
323,2002-09-30,36.459999084472656,36.650001525878906,35.790000915527344,36.650001525878906,2398600.0,-0.0010959154938998683,8.052521683263732,0.27143176331464136,33.81640598005117,43.61400197381033,1.8761644047489483,2.2736945303283136,1.7616266378346594,3.403338772227251,7.83241101457588,0.8600006103515625,-0.21407269103141147,-2.1210008621215835,-4.155378043119576,-0.08662368112359076,-3.13818945262058,-1.103812271622587,3.1113699066292924,19.590600223974157,-21.84254795629407,1.0171885904989968,9,1.2500019073486328,1.6350021362304688,1.8525009155273438,2.450000762939453,2.729999542236321,0,0.03949540530897888,1.77142903853385,36.5,2.2727256964011686,37.66999816894531,-1.0454468608981,37.13000106811523,0.03949540530897888
324,2002-10-01,36.79999923706055,37.150001525878906,36.11999893188477,36.47999954223633,2351700.0,0.009325292406073826,1.0196044699088824,-1.6841872791519434,33.65615129863805,41.44528478722747,1.3768226938890962,1.888766749563672,1.4938137148588382,3.046856142451773,8.378600307126536,1.0300025939941335,-0.3505565967090192,-1.6910007476806612,-3.875558159911286,0.4935566645499634,-2.78327945379597,-0.5987220415653525,2.3932329464839412,49.02910284139729,11.580567810085988,1.0922787061153119,10,0.9100017547607422,1.2950019836425781,1.5125007629394531,2.1100006103515625,2.3500022888183594,1,0.03152173563753502,8.052521683263732,36.459999084472656,1.77142903853385,36.5,2.2727256964011686,37.66999816894531,0.03152173563753502
325,2002-10-02,36.91999816894531,37.0099983215332,36.5099983215332,36.86000061035156,2033900.0,0.0032608406079508434,3.1667037543313095,0.18749254941229765,35.49568243005372,40.32367029875485,0.9560363977230963,1.7265490811297184,1.4608128743071376,2.9118631778915187,9.053273203914303,0.5,-0.6107620674813958,-1.4880016326904268,-3.781733477408565,0.8057302120277114,-2.634867555049496,-0.3411357103313577,1.932910887797462,60.106324696142686,25.031390243014144,1.1468659223590705,10,0.7000026702880859,1.1750030517578125,1.5475025177001953,1.970001220703125,2.8400001525878906,2,0.05146266576678937,1.0196044699088824,36.79999923706055,8.052521683263732,36.459999084472656,1.77142903853385,36.5,0.05146266576678937
326,2002-10-03,36.7599983215332,37.29999923706055,36.75,37.02000045776367,1803000.0,-0.004333690556536651,-2.92858310626703,-4.33354526958291,33.21029002997335,39.17955336737811,0.8530129830026212,1.7809629622976644,1.6400456049335332,3.041735331919135,9.434233238743499,0.5499992370605469,-0.7148716355888638,-1.5230014801025362,-3.892466657777369,0.8464636975722968,-2.707734068939949,-0.3382688912651233,1.7866199210880254,64.2383102135475,32.724511479670625,1.184732588837416,10,0.8600025177001953,1.3350028991699219,1.767502784729004,2.1300010681152344,2.8400001525878906,3,0.07453758986876124,3.1667037543313095,36.91999816894531,1.0196044699088824,36.79999923706055,8.052521683263732,36.459999084472656,0.07453758986876124
327,2002-10-04,36.959999084472656,37.7599983215332,36.79999923706055,37.0,3377400.0,0.005440717412174001,-4.3333192048488955,0.15384841104492503,30.47374084362029,36.4824348146573,0.4074029162828978,1.5476879346438466,1.4697354471099118,2.8047997229937494,9.882342099410698,1.0,-0.920389772159325,-1.2515007019042983,-3.6925906990013146,1.189589295192718,-2.47204570045281,-0.030955703355786568,1.3109574254391845,59.39084820002207,32.43203866685065,1.2205449985485084,10,0.5400009155273438,1.1350021362304688,1.6700019836425781,1.9300003051757812,2.7800025939941406,4,0.07115803931986919,-2.92858310626703,36.7599983215332,3.1667037543313095,36.91999816894531,1.0196044699088824,36.79999923706055,0.07115803931986919
328,2002-10-07,36.72999954223633,37.5099983215332,36.63000106811523,36.97000122070313,1466100.0,-0.006222931491709716,-2.999999999999903,5.999904634751275,35.15507287371378,35.57069418740036,0.2725806747747086,1.6952736138844742,1.7251084910073473,2.994076327796215,10.419416734517748,0.8799972534179759,-1.0455196461872163,-1.374000167846681,-3.8796441320452644,1.1316437963519022,-2.6268221499459727,-0.12117818574738948,1.2928614082370657,37.195173010541325,7.167934704196533,1.2528219820992927,10,0.09000015258789062,1.3650016784667969,2.1750011444091797,2.1599998474121094,0.7700004577636719,0,0.06098561683593262,-4.3333192048488955,36.959999084472656,-2.92858310626703,36.7599983215332,3.1667037543313095,36.91999816894531,0.06098561683593262
329,2002-10-08,37.16999816894531,37.47999954223633,36.86999893188477,37.29999923706055,2597500.0,0.011979271227679167,1.4897898809662538,0.5416673289358498,32.14835935523931,35.03912051560285,-0.23614657024895536,1.1595720232726308,1.3109612726258035,2.5170965974071606,10.494738215322599,0.75,-1.139954098732325,-0.8355014801025362,-3.324496786186046,1.6534938259809735,-2.079999133144291,0.40899617293921864,0.6295767780334742,52.79998779296875,23.942241256665575,1.2444976530417535,10,-0.39499855041503906,0.9250030517578125,1.7975025177001953,1.3800010681152344,1.1200027465820312,1,0.05434491679505449,-2.999999999999903,36.72999954223633,-4.3333192048488955,36.959999084472656,-2.92858310626703,36.7599983215332,0.05434491679505449
330,2002-10-09,37.11000061035156,37.349998474121094,36.790000915527344,37.0,2795300.0,-0.0016141394013808874,-1.11320320147406,-0.8461515889550749,34.323435044010736,33.808790302571495,-0.2003537712369905,1.0870709198534456,1.404060769808197,2.539708080259615,10.159226046457647,0.55999755859375,-1.3877123709144428,-0.7759990692138672,-3.1912792048802174,1.639281066452483,-1.9836391370470423,0.43164099861930794,0.4886169334820778,42.47793884316528,12.052669066327958,1.2076400678331756,10,-0.33500099182128906,0.9850006103515625,1.827500343322754,1.0449981689453125,1.2299995422363281,2,0.05497172950620488,1.4897898809662538,37.16999816894531,-2.999999999999903,36.72999954223633,-4.3333192048488955,36.959999084472656,0.05497172950620488
331,2002-10-10,36.52000045776367,37.310001373291016,36.349998474121094,37.2599983215332,3168600.0,-0.015898683451471385,1.2857103931844398,-6.727215980024969,32.29813186305468,33.39747441315056,0.23396849656330687,1.5377505837850975,2.0196999515711553,3.091226231132545,10.43771177129535,0.9600028991699219,-1.4212057446671267,-1.227499198913577,-3.6213767146592986,1.1663783168321444,-2.4244379567864343,-0.030560441040719866,0.9599990844726562,12.056879577299032,-20.259797722311898,1.1969387578728596,10,0.25499916076660156,1.5750007629394531,2.3474998474121094,1.614999771118164,1.9099998474121094,3,0.08871845079839669,-1.11320320147406,37.11000061035156,1.4897898809662538,37.16999816894531,-2.999999999999903,36.72999954223633,0.08871845079839669
332,2002-10-11,37.5,37.93999862670898,36.34000015258789,37.0,2573700.0,0.026834598300997436,1.3188429834309259,-0.6756776262204489,37.53579015424405,33.810739321394216,-0.6585133405939132,0.422692679569046,1.0579130365846652,2.0836411375179864,10.340845377991755,1.5999984741210866,-1.346706937621505,-0.1479995727539034,-2.398029881881506,2.102030736373699,-1.273014727317701,0.9770155818098942,-1.7099990844726562,72.50005960470193,40.431642293601946,1.125015154563801,10,-0.470001220703125,0.595001220703125,1.3675003051757812,0.35000038146972656,0.6500015258789062,4,0.055999959309895875,1.2857103931844398,36.52000045776367,-1.11320320147406,37.11000061035156,1.4897898809662538,37.16999816894531,0.055999959309895875
333,2002-10-14,38.650001525878906,38.88999938964844,37.150001525878906,37.5,1979700.0,0.030666707356770795,1.1349703014786072,2.3000030517578125,59.46373957500369,36.67824912987928,-1.6373820540612414,-0.8795136076205239,-0.04724214426575202,0.8976117558814636,9.817589658787599,1.7399978637695312,-1.3718934419324924,1.0700017929077177,-0.9498998786223822,3.0899034644378176,0.060050957142664174,2.079952628672771,-2.817000656127931,90.58831625196157,52.213630478840585,1.0099508357650515,10,-1.0350017547607422,-0.5550003051757812,0.28499794006347656,-0.8650016784667969,-0.6500015258789062,0,0.028201813960034627,1.3188429834309259,37.5,1.2857103931844398,36.52000045776367,-1.11320320147406,37.11000061035156,0.028201813960034627
334,2002-10-15,39.18000030517578,39.599998474121094,38.849998474121094,39.04999923706055,1966300.0,0.013712775119607779,-1.8301748274397749,0.11304425706381482,65.64886918833042,40.028603214132254,-2.0051356457900766,-1.449157716797373,-0.5462658868556076,0.3330238748311558,10.22875472624359,0.9499969482421875,-1.187155061439796,1.578000640869142,-0.5037360076511348,3.659737289389419,0.5371323166090036,2.6188689651292805,-3.224719494628907,87.11661395126781,42.88931688044633,1.040868324260139,10,-1.210000991821289,-1.0849990844726562,-0.24500083923339844,-1.3950004577636719,-1.779998779296875,1,-0.04287902736319904,1.1349703014786072,38.650001525878906,1.3188429834309259,37.5,1.2857103931844398,36.52000045776367,-0.04287902736319904
335,2002-10-16,37.900001525878906,39.09000015258789,37.75,38.97999954223633,1714700.0,-0.03266969804305453,1.061539906158392,-8.307608791337774,51.57752790644616,42.06940742262923,-0.6386669204079922,-0.30946397800387615,0.7601442213911938,1.5687232257321,10.231293147835315,1.4300003051757812,-0.9967557479380815,0.3770017623901367,-1.5160232399151354,2.270026764695409,-0.5695107387624958,1.3235142635427692,-1.7260376555175796,47.85282749953487,1.6049139577070761,0.9465125011526357,10,0.06999778747558594,0.19499969482421875,1.1599979400634766,-0.11500167846679688,-0.5400009155273438,2,0.010290220948464546,-1.8301748274397749,39.18000030517578,1.1349703014786072,38.650001525878906,1.3188429834309259,37.5,0.010290220948464546
336,2002-10-17,38.63000106811523,39.79999923706055,38.5,39.79999923706055,1860800.0,0.01926120086665062,1.2222243958422996,1.0833336276778054,65.54746517345745,45.96648790372225,-1.2019040071854263,-1.127182879507437,0.05010902358370828,0.7980597855921658,10.394761503214815,1.8999977111816406,-0.798872357293817,1.1260011672973533,-0.7109814652374808,2.9629837998321875,0.2075098510299398,2.044492483564767,-2.250475121528318,66.18501507136553,14.521974483401856,0.9184913162674162,10,-0.5600013732910085,-0.5349998474121023,0.42999839782715554,-0.8450012207031179,-1.5300025939941335,3,-0.007507142311903747,1.061539906158392,37.900001525878906,-1.8301748274397749,39.18000030517578,1.1349703014786072,38.650001525878906,-0.007507142311903747
337,2002-10-18,39.54999923706055,39.54999923706055,38.68999862670898,38.70000076293945,1716700.0,0.023815639231360874,1.0235344804373165,-0.7264955592941776,69.98708528694894,49.83671150519283,-1.9175225179574582,-2.0955520317557017,-0.8533298093863806,-0.16628763963701942,10.56706389164346,0.9199981689453196,-0.5928287400892245,2.0084993362426786,0.03460264681798719,3.98239602566737,1.021550991530333,2.9954476809550243,-2.896835427235743,90.56602958768126,33.40658698465375,0.986948344712345,10,-1.4799995422363281,-1.4549980163574219,-0.5449991226196289,-1.7649993896484375,-1.7099990844726562,4,-0.028318557610369388,1.2222243958422996,38.63000106811523,1.061539906158392,37.900001525878906,-1.8301748274397749,39.18000030517578,-0.028318557610369388
338,2002-10-21,40.400001525878906,40.54999923706055,39.20000076293945,39.54999923706055,1490400.0,0.021491840839831466,1.3478281060819663,1.0000044878871925,71.84468985887,54.247414894485125,-2.449811973006426,-3.008438388494106,-1.690738884745187,-1.0606174874565824,10.750483551194872,1.3499984741210938,-0.3119765251942397,2.800501632690427,0.5655582359279236,5.03544502945293,1.6830299343091752,3.9179733310716784,-3.4950908818752424,94.64293742668627,34.94914053623675,1.11747169838125,10,-1.9550018310546875,-2.230001449584961,-1.3925018310546875,-2.720001220703125,-2.44000244140625,0,-0.05569306720344369,1.0235344804373165,39.54999923706055,1.2222243958422996,38.63000106811523,1.061539906158392,37.900001525878906,-0.05569306720344369
339,2002-10-22,41.04999923706055,41.29999923706055,40.310001373291016,40.43000030517578,2185600.0,0.016089051649299302,-1.3023291918578088,0.7294085440012925,73.54620550404285,58.605500501155355,-2.7843567986089113,-3.557288782159688,-2.3100145825789014,-1.7592772988700176,11.816313250466704,0.9899978637695312,0.01449591178013776,3.2704994201660185,0.5575009539740137,5.983497886358023,1.914000187070016,4.626998653262021,-3.780579733751196,92.95774496540446,31.93987510115494,1.3564992330960024,10,-2.229999542236328,-2.5049991607666016,-1.7149991989135742,-3.75,-3.0999984741210938,1,-0.0742996173872511,1.3478281060819663,40.400001525878906,1.0235344804373165,39.54999923706055,1.2222243958422996,38.63000106811523,-0.0742996173872511
340,2002-10-23,39.18999862670898,41.13000106811523,39.0,41.060001373291016,2284000.0,-0.04531061254374724,1.1194017953730317,-3.0161386583317555,61.604593087778866,61.86177397056916,-0.6685896102588345,-1.6180011067307518,-0.4315677766391204,0.06406339370278857,11.95710125447665,2.1300010681152273,0.27365724911149414,1.3074989318847585,-1.457591415517527,4.072589279287044,-0.07504624181638775,2.690044105585905,-1.4369095553494802,24.642814811383353,-34.481902793356376,1.3825451737011427,10,-0.3699989318847585,-0.644998550415032,0.1450014114379954,-1.904998779296868,-1.6299972534179616,2,-0.04567484469392513,-1.3023291918578088,41.04999923706055,1.3478281060819663,40.400001525878906,1.0235344804373165,39.54999923706055,-0.04567484469392513
341,2002-10-24,39.209999084472656,39.84000015258789,39.150001525878906,39.75,2238400.0,0.000510345967454251,-1.0909174980059417,0.2887701189286213,60.932951739784826,64.4614585911848,-0.2982501151255974,-1.5986780810400347,-0.44443730752718125,0.006827790837043324,12.105497617165309,0.6899986267089844,0.5404897337913326,1.2504993438720717,-1.5747890747234266,4.07578776246757,-0.16214486542568096,2.6631435531698244,-1.0312807932290298,19.92338452724095,-37.54969332859436,1.4126442092977503,10,0.015001296997070312,-0.6649990081787109,0.1250009536743164,-1.9249992370605469,-1.3799972534179688,3,-0.04718180355310697,1.1194017953730317,39.18999862670898,-1.3023291918578088,41.04999923706055,1.3478281060819663,40.400001525878906,-0.04718180355310697
342,2002-10-25,38.47999954223633,39.18999862670898,38.38000106811523,39.099998474121094,1455500.0,-0.018617688326481252,1.0249958276709226,1.1481442235691377,58.10936556489373,64.31097259006148,0.6541749047614758,-0.7512534121289036,0.25856721510553626,0.692893511309677,11.32053284689013,0.829998016357429,0.7890667631634969,0.4214998245239272,-2.3261487479836376,3.169148397031492,-0.9523244617298516,1.795324110777706,2.8199996948242188,3.424607425600527,-54.27484418291233,1.3738242862537822,10,1.0450000762939453,0.06500053405761719,0.8875007629394531,-1.239999771118164,-0.759998321533196,4,-0.03586281404708758,-1.0909174980059417,39.209999084472656,1.1194017953730317,39.18999862670898,-1.3023291918578088,41.04999923706055,-0.03586281404708758
343,2002-10-28,37.900001525878906,39.18000030517578,37.900001525878906,38.95000076293945,1589300.0,-0.015072713702109164,-1.4380946844879765,1.6935500741406149,53.339450348174246,62.943259385599674,1.2478188393608747,-0.06096849670385751,0.8033069071295955,1.2254583711808493,10.136067877077219,1.279998779296875,1.114465952476145,-0.2304983139038086,-2.875322744303972,2.4143261164963548,-1.5529105291038903,1.091913901296273,3.341597747802737,0.0,-55.910094801529226,1.32241221520008,10,1.6249980926513672,0.6449985504150391,1.539999008178711,-0.6600017547607422,0.6099967956542969,0,-0.001583149627317204,1.0249958276709226,38.47999954223633,-1.0909174980059417,39.209999084472656,1.1194017953730317,39.18999862670898,-0.001583149627317204
344,2002-10-29,37.959999084472656,38.45000076293945,37.599998474121094,37.599998474121094,1810100.0,0.0015830489756782917,-3.7222269317170347,-0.34285797326803535,53.88837622921983,63.200020310352315,1.113680211499613,-0.03120586355190369,0.6890008724390171,1.1158192418154727,9.615919924620265,0.8500022888183594,1.3564519891854019,-0.22850074768066264,-2.8003428457523185,2.3433413503909932,-1.5144217967164906,1.0574203013551653,3.1479362792968786,10.198310079546665,-45.452368305480114,1.2859210490358264,10,1.489999771118164,0.5850009918212891,1.460000991821289,-0.7199993133544922,0.049999237060546875,1,0.0,-1.4380946844879765,37.900001525878906,1.0249958276709226,38.47999954223633,-1.0909174980059417,39.209999084472656,0.0
345,2002-10-30,38.81999969482422,38.9900016784668,38.0,38.0,1069200.0,0.022655443390232843,-1.4146391388085113,2.2777730682829653,60.26786003185954,62.61339751684143,0.44466680336385167,-0.7816398174281574,-0.2177242012685241,0.20604352441807805,8.899380770612991,1.0300025939941406,1.361055728209962,0.5364997863769503,-1.977773625870526,3.0507731986244266,-0.7206369197467879,1.7936364925006885,2.0774594555664123,54.46429939901534,-6.423902288624198,1.2571367061237386,10,0.6299991607666016,-0.27499961853027344,0.157501220703125,-1.5799999237060547,-0.18999862670899148,2,-0.02241110094600951,-3.7222269317170347,37.959999084472656,-1.4380946844879765,37.900001525878906,1.0249958276709226,38.47999954223633,-0.02241110094600951
346,2002-10-31,39.5,39.58000183105469,38.93000030517578,38.95000076293945,2032500.0,0.0175167519454269,-1.2033944331296673,0.670731026526112,59.17431706381536,61.411978825382135,-0.11057405933971154,-1.313167825363756,-0.9084964858793825,-0.5439144796296347,8.684164776490707,0.7600021362304688,1.2896640110901245,1.0795000076293917,-1.3833137955044847,3.542313810763268,-0.15190689393755008,2.3109069091963335,1.19961150981446,95.95951033241755,35.03069547469258,1.2314069015669393,10,-0.05000114440917969,-0.9549999237060547,-0.7724990844726562,-2.260000228881836,-0.2999992370605469,3,-0.049113889283771806,-1.4146391388085113,38.81999969482422,-3.7222269317170347,37.959999084472656,-1.4380946844879765,37.900001525878906,-0.049113889283771806
347,2002-11-01,39.59000015258789,39.95000076293945,39.20000076293945,39.400001525878906,1319200.0,0.00227848487564275,-1.542372223838619,0.3454525277606309,54.77641941542821,59.51550433166638,-0.21713772298243583,-1.2606674702660854,-1.0223072190578009,-0.7075719402690126,9.119988676539034,0.75,1.4354880096691147,1.0380001068115234,-1.3768538662900056,3.4528540799130525,-0.1694268797392411,2.245427093362288,0.9236345750849679,84.6808400117525,26.36760095884435,1.2074269865507627,11,-0.1400012969970703,-1.0450000762939453,-0.8924989700317383,-2.3500003814697266,-0.4900016784667969,4,-0.04445562805632264,-1.2033944331296673,39.5,-1.4146391388085113,38.81999969482422,-3.7222269317170347,37.959999084472656,-0.04445562805632264
348,2002-11-04,38.97000122070313,39.97000122070313,38.849998474121094,39.75,1698100.0,-0.015660493293638722,-1.196074618157897,-4.10528640552529,48.942602017296416,56.78177061091677,0.19968250182946434,-0.4893373995077681,-0.42091913745959886,-0.1599948858287732,9.279131913367351,1.1200027465820384,1.403301813865653,0.30600109100342365,-1.955990458170291,2.5679926401771382,-0.8249946835834336,1.436996865590281,1.3688153317566218,57.805956071478136,3.0065990980404393,1.1309957745868573,11,0.39499855041503196,-0.4250011444091868,-0.7450008392334055,-1.730001449584968,-0.010002136230475855,0,-0.032075954858731937,-1.542372223838619,39.59000015258789,-1.2033944331296673,39.5,-1.4146391388085113,38.81999969482422,-0.032075954858731937
349,2002-11-05,39.18999862670898,39.650001525878906,38.959999084472656,38.97000122070313,1139600.0,0.005645301491265187,-4.7499801319240245,-0.2820483978246254,57.27169315525658,56.30033728508096,-0.348556876328189,-0.5799778708572845,-0.639301440002491,-0.44388656193802234,9.446875448463954,0.69000244140625,1.2453268381873883,0.4249984741210895,-1.7341675377885721,2.584164486030751,-0.6545845318337413,1.5045814800759203,0.9844888410504566,60.40598423001197,4.532631754656649,1.079583005954829,11,-0.4049987792968679,-0.479999542236321,-1.2874975204467702,-1.9499988555908132,0.2200012207031321,1,-0.01735137353927685,-1.196074618157897,38.97000122070313,-1.542372223838619,39.59000015258789,-1.2033944331296673,39.5,-0.01735137353927685
350,2002-11-06,39.150001525878906,39.72999954223633,38.709999084472656,39.70000076293945,1218500.0,-0.0010205945963676077,2.3442813635425592,-2.500026009606376,53.17849123387908,55.438730562202544,-0.35182854821136544,-0.39981139553760414,-0.6006997982983009,-0.4766485540122716,9.445255810535045,1.0200004577636719,0.9775410706529115,0.283001327514647,-1.7351068149139337,2.3011094699432277,-0.7260527436996469,1.292055398728941,0.8700166022622255,34.920769477629364,-18.836579038369692,1.0090540712142906,11,-0.3650016784667969,-0.3300018310546875,-1.2475004196166992,-1.9100017547607422,0.45999908447265625,2,-0.029118854659357818,-4.7499801319240245,39.18999862670898,-1.196074618157897,38.97000122070313,-1.542372223838619,39.59000015258789,-0.029118854659357818
351,2002-11-07,39.7599983215332,40.5,39.15999984741211,39.15999984741211,1842400.0,0.01558101588453531,-3.466678534643897,-1.0909078298503943,51.33417673661098,54.68593180350447,-0.9785034778783555,-0.7954111687019676,-1.2111577690990742,-1.162823183900045,9.177858524613653,1.3499984741210938,0.6201122205164324,0.7309982299804716,-0.9925092593099478,2.454505719270891,-0.13075551466474167,1.5927519746256849,-2.1599998474121094,58.65914525251578,9.163022524530703,0.8617537446452108,11,-0.7099990844726562,-0.9399986267089844,-1.9024972915649414,-2.2099971771240234,-0.26999664306640625,3,-0.028420455259576594,2.3442813635425592,39.150001525878906,-4.7499801319240245,39.18999862670898,-1.196074618157897,38.97000122070313,-0.028420455259576594
352,2002-11-08,39.599998474121094,40.41999816894531,39.54999923706055,39.97999954223633,948100.0,-0.0040241412013706235,-2.624999006588306,-0.6333367241839706,44.42893650481619,53.69587470979802,-0.7184801537267873,-0.4954184370956938,-1.0747648404781742,-1.0573929119310819,9.730374553099113,0.8699989318847656,0.4872100308345395,0.46599845886230185,-1.115304734885953,2.0473016526105567,-0.3246531380118256,1.2566500557364293,-1.9419999694824241,49.72061086271785,5.690077237426117,0.7906515968741266,11,-0.5499992370605469,-0.779998779296875,-1.742497444152832,-2.049997329711914,-0.07999801635742188,4,-0.010100952691779574,-3.466678534643897,39.7599983215332,2.3442813635425592,39.150001525878906,-4.7499801319240245,39.18999862670898,-0.010100952691779574
353,2002-11-11,39.7400016784668,40.04999923706055,39.5099983215332,39.54999923706055,999200.0,0.003535434589402753,-2.999943486860695,-0.5000050193243989,40.17991441797473,52.17271228632634,-0.6370208310843992,-0.5792742911025215,-1.2407810286724867,-1.249949184919295,9.74119570869261,0.5400009155273438,0.3618640222461593,0.5515016555786119,-1.0346918991209293,2.137695210278153,-0.24159512177115516,1.3445984329283789,-2.0251631439208992,57.54201492632737,18.886639440432617,0.7930967773497698,11,-0.4900016784667969,-0.9200019836425781,-1.9425010681152344,-1.9850006103515625,-0.3900032043457031,0,-0.0161047603752994,-2.624999006588306,39.599998474121094,-3.466678534643897,39.7599983215332,2.3442813635425592,39.150001525878906,-0.0161047603752994
354,2002-11-12,37.5,39.959999084472656,37.34000015258789,39.79999923706055,4642600.0,-0.056366421335119044,1.0,-12.105103597815612,38.014179868871665,49.70008115710546,1.7107741579127946,1.6110099910700484,0.98436075099346,0.9293692282908168,9.184073547193105,2.6199989318847656,0.2634231471338211,-1.6045000076293974,-3.3613445172654437,0.15234450200664895,-2.482922262447417,-0.7260777528113778,3.0,5.063286555002263,-33.90370914628487,0.8784222548180225,11,1.4200000762939453,1.3199996948242188,-0.042499542236328125,0.7000007629394531,1.4500007629394531,1,0.03893330891927094,-2.999943486860695,39.7400016784668,-2.624999006588306,39.599998474121094,-3.466678534643897,39.7599983215332,0.03893330891927094
355,2002-11-13,38.290000915527344,38.90999984741211,38.060001373291016,38.349998474121094,3866200.0,0.021066691080729116,-2.2692460055460186,0.026085903693789173,44.117652797805206,48.02711846088211,0.9361308634345633,0.8977532121661014,0.18901808760410432,0.09240276626308486,9.831297133583611,1.4099998474121094,0.2918440791723427,-0.8339990615844712,-2.542545670762266,0.8745475475933233,-1.688272366173372,0.020274243004429593,2.146799087524414,30.063316734570694,-10.845257201620125,0.8542733045888983,11,0.6299991607666016,0.529998779296875,-0.8550004959106445,-0.09000015258789062,0.7099990844726562,2,0.02925042844359349,1.0,37.5,-2.999943486860695,39.7400016784668,-2.624999006588306,39.599998474121094,0.02925042844359349
356,2002-11-14,38.34000015258789,38.95000076293945,37.91999816894531,38.72999954223633,2154900.0,0.0013058040184132924,1.4819284860740878,6.500254323499491,49.01961098591338,47.38747307982491,0.7870479451899683,0.8694932372417981,0.1122262897076638,0.006428938610049784,9.913740863246847,1.0300025939941406,0.3164598837042547,-0.7694997787475586,-2.500473978193149,0.9614744206980319,-1.6349868784703503,0.0959873209752331,2.0348638534545884,32.467553377928986,-12.637935153918129,0.8654870997227943,11,0.5799999237060547,0.4799995422363281,-0.9049997329711914,-0.1399993896484375,0.7299995422363281,3,0.03312468577749739,-2.2692460055460186,38.290000915527344,1.0,37.5,-2.999943486860695,39.7400016784668,0.03312468577749739
357,2002-11-15,38.43000030517578,38.59000015258789,38.0,38.0,1709700.0,0.0023474218108947564,-1.7441848086442753,-1.1025666105872687,53.98495688527676,47.94773473182273,0.5757431553590209,0.728641186490222,0.023973938278032847,-0.10134484502128771,10.000639954504988,0.5900001525878906,0.19029366911162526,-0.6234996795654268,-2.366893266747482,1.1198939076166283,-1.4951964731564544,0.24819711402560074,1.884166423797609,40.2214214326938,-10.15216226100619,0.8716967935910276,11,0.48999977111816406,0.3899993896484375,-0.994999885559082,-0.22999954223632812,0.8299980163574219,4,0.02758265326238507,1.4819284860740878,38.34000015258789,-2.2692460055460186,38.290000915527344,1.0,37.5,0.02758265326238507
358,2002-11-18,38.150001525878906,38.650001525878906,38.02999877929688,38.349998474121094,956200.0,-0.007285942676902968,-1.8181786655570014,-0.46510885186565176,51.382842623358634,47.29341800605629,0.812651708732254,0.8763644497684666,0.2867063088793316,0.15923138817400684,9.253185212927445,0.6200027465820241,0.01667422271043506,-0.7909984588623047,-2.457218180524187,0.8752212627995775,-1.6241083196932422,0.04211140196863283,2.1046818715667754,30.916095553837486,-23.52569316690729,0.8331098608309409,11,0.7699985504150391,1.0749988555908203,-0.5875015258789062,0.049999237060546875,1.039997100830071,0,0.035910848678614826,-1.7441848086442753,38.43000030517578,1.4819284860740878,38.34000015258789,-2.2692460055460186,38.290000915527344,0.035910848678614826
359,2002-11-19,38.0,38.47999954223633,37.91999816894531,38.29999923706055,1560300.0,-0.003931887808108048,-1.4347732342623998,1.5000190737773709,43.34415403460227,46.200713872803306,0.8673067980568874,0.8286364859062871,0.4089605939073806,0.2652692067588518,7.97152349395463,0.5600013732910156,-0.11367539753759104,-0.7885000228881864,-2.177164441579187,0.600164395802814,-1.482832232233683,-0.09416781354268977,2.196389732548525,7.767148502457326,-44.74382915255108,0.6943322093455001,11,0.9200000762939453,1.3199996948242188,-0.14499950408935547,0.20000076293945312,1.0,1,0.035526275634765625,-1.8181786655570014,38.150001525878906,-1.7441848086442753,38.43000030517578,1.4819284860740878,38.34000015258789,0.035526275634765625
360,2002-11-20,37.400001525878906,37.86999893188477,37.38999938964844,37.79999923706055,1791200.0,-0.01578943352950246,-1.285701310614833,1.3333290947700367,32.7302592365327,44.13361192835017,1.333158108390883,1.3572436203320422,0.9620620332165402,0.8144945918468949,8.123473157291588,0.6100006103515625,-0.14961206928902016,-1.2989986419677706,-2.804523176406505,0.20652589247096387,-2.051760909187138,-0.5462363747484034,2.7392604150704045,0.6411620144518212,-44.45821179495093,0.7527622672193668,11,1.4799976348876953,1.9199981689453125,0.6324987411499023,0.7999992370605469,1.5499992370605469,2,0.04144382817706638,-1.4347732342623998,38.0,-1.8181786655570014,38.150001525878906,-1.7441848086442753,38.43000030517578,0.04144382817706638
361,2002-11-21,37.36000061035156,37.70000076293945,36.75,37.54999923706055,2314200.0,-0.0010695431522821375,2.8775408521537393,0.47499928474016995,31.50910941611035,42.69807558516063,1.1140744054570888,1.3191758066835462,0.960504118448597,0.8107982862152312,8.456868969635552,0.9500007629394531,-0.3048603473900897,-1.246499633789064,-2.8443300570754246,0.3513307894972968,-2.0454148454322407,-0.4475844221458871,2.723276094830517,32.10526949810671,-7.657367292764022,0.7989152116431787,11,1.039999008178711,1.664999008178711,0.6724996566772461,0.8400001525878906,1.5699996948242188,3,0.043897199219906646,-1.285701310614833,37.400001525878906,-1.4347732342623998,38.0,-1.8181786655570014,38.150001525878906,0.043897199219906646
362,2002-11-22,37.099998474121094,37.25,36.349998474121094,36.349998474121094,3656400.0,-0.00695937184108153,-1.4000040690104167,-3.9473969522356294,33.509670630723605,41.95693738657717,1.0975802901988914,1.5499579397199668,1.168621714976176,1.0425518732726076,9.61413746206426,1.0100021362304688,-0.4280843433483881,-1.4375017166137667,-3.1717007460821023,0.2966973128545689,-2.304601231347931,-0.5704022018796024,2.8499471628537023,32.608652385343625,-4.670384025770687,0.8670995147341662,11,1.0550003051757812,1.7250003814697266,0.9825019836425781,1.1000022888183594,2.1000022888183594,4,0.05309976554520057,2.8775408521537393,37.36000061035156,-1.285701310614833,37.400001525878906,-1.4347732342623998,38.0,0.05309976554520057
363,2002-11-25,37.84000015258789,37.91999816894531,37.31999969482422,37.650001525878906,2579700.0,0.019946137706258416,2.4286150257768475,0.2533315022786458,39.095331650512286,42.07706536231501,0.06673855010891572,0.8487462921033284,0.3675010233998961,0.26698127346763556,10.471196135048395,0.8199996948242188,-0.5743149989155469,-0.6944999694824219,-2.433543357329789,1.0445434183649454,-1.564021663406109,0.1750217244412653,1.8939486546156843,69.95309536559287,34.128885248944286,0.8695216939236848,11,-0.1900005340576172,0.9849987030029297,0.24250030517578125,0.3600006103515625,1.029998779296882,0,0.03752637852059304,-1.4000040690104167,37.099998474121094,2.8775408521537393,37.36000061035156,-1.285701310614833,37.400001525878906,0.03752637852059304
364,2002-11-26,37.959999084472656,37.959999084472656,37.36999893188477,37.63000106811523,2170500.0,0.003171219117359403,2.575779994682468,1.7368442186841582,40.51035382357736,41.67625436517859,0.021068013622041804,0.768129773100263,0.22745938640356655,0.11685958818342357,11.110944435519581,0.5900001525878835,-0.6581287560031015,-0.5745010375976562,-2.3135444254450235,1.164542350249711,-1.4440227315213434,0.2950206563260309,1.5709127027459715,100.0,61.41519579155383,0.8695216939236848,11,-0.3099994659423828,0.8649997711181641,0.3475008010864258,0.24000167846679688,0.5600013732910156,1,0.03240251770025582,2.4286150257768475,37.84000015258789,-1.4000040690104167,37.099998474121094,2.8775408521537393,37.36000061035156,0.03240251770025582
365,2002-11-27,37.95000076293945,38.08000183105469,37.650001525878906,38.0,1477000.0,-0.00026339098457173193,3.0951844653139817,-0.1515137503323398,34.03883855706364,40.0117240953064,-0.024847601598551705,0.7479561721682302,0.1930295915482816,0.11633014032626932,12.215800666577485,0.43000030517578125,-0.7354681380237267,-0.5409994125366211,-2.293445891069574,1.2114470659963317,-1.417222651803101,0.33522382672985884,1.3900562254933249,92.48550197349562,54.10849008558127,0.8762232392664779,11,-0.4500007629394531,0.7899990081787109,0.7324991226196289,0.5949993133544922,0.7099990844726562,2,0.02766796352968548,2.575779994682468,37.959999084472656,2.4286150257768475,37.84000015258789,-1.4000040690104167,37.099998474121094,0.02766796352968548
366,2002-11-29,37.560001373291016,38.11999893188477,37.45000076293945,38.0,1174300.0,-0.010276663552252097,-1.0302979510447285,8.800106813153278,32.71190462489598,37.648051621930755,0.2714156485076913,1.0384031747022249,0.5483048885794659,0.5073184554989183,12.958633704226896,0.6699981689453196,-0.6353894446702526,-0.8339988708496122,-2.5659326562486413,0.8979349145494169,-1.6999657635491303,0.03196802184990588,1.6006521042830641,68.36172803586219,30.121693650176795,0.865966892699515,11,-0.060001373291015625,0.8649978637695312,1.1224985122680664,0.9849987030029297,1.0399971008300781,4,0.03700743713595456,3.0951844653139817,37.95000076293945,2.575779994682468,37.959999084472656,2.4286150257768475,37.84000015258789,0.03700743713595456
367,2002-12-02,37.83000183105469,37.9900016784668,37.20000076293945,37.56999969482422,1683600.0,0.0071885103272564255,1.7241324879640103,-0.590915790295033,34.162528807910775,35.734683420214324,-0.10353257732950993,0.6638219540655328,0.2527717654555488,0.25329940988004296,13.522612954046487,0.7900009155273438,-0.6339657301983053,-0.47599849700927876,-2.1291214268254635,1.177124432806906,-1.3025599619173676,0.35056296789881003,1.1620123463122098,68.47851326024526,31.330070460630083,0.8265614649080916,12,-0.41500282287597656,0.5949974060058594,1.0549983978271484,0.7149982452392578,1.1599998474121094,0,0.029077410015299066,-1.0302979510447285,37.560001373291016,3.0951844653139817,37.95000076293945,2.575779994682468,37.959999084472656,0.029077410015299066
368,2002-12-03,37.72000122070313,38.43999862670898,37.63000106811523,37.650001525878906,1130300.0,-0.002907761169106182,-13.727146622275805,0.2692273834326398,52.82052736701882,36.78761379048283,-0.06810385211675651,0.7118721900673606,0.321250301505394,0.3946114737716897,14.240295464736292,0.80999755859375,-0.6915651798765339,-0.5234991073608342,-2.1654008300785677,1.1184026153568993,-1.344449968719701,0.2974517539980326,1.113492014469017,41.93559303262884,0.6984962971805615,0.8209508613588657,12,-0.32500267028809304,0.7049980163574148,1.3149986267089773,0.8249988555908132,0.9699974060058452,1,0.03923646591570096,1.7241324879640103,37.83000183105469,-1.0302979510447285,37.560001373291016,3.0951844653139817,37.95000076293945,0.03923646591570096
369,2002-12-04,38.5099983215332,38.68000030517578,37.47000122070313,37.47000122070313,2014900.0,0.020943718856415883,-1.326927802985027,14.85716621253245,52.82048121945185,39.019860677473844,-0.8695972766774602,-0.13879708011021563,-0.44423922523544945,-0.36187688490182524,14.891532259590882,1.2099990844726491,-0.7845778338529499,0.30049800872802734,-1.2861096367971356,1.8871056542531903,-0.49280581403455415,1.0938018314906088,0.17448522797588595,88.51337593079931,43.968323273742044,0.7933038227625802,12,-0.9949989318847656,-0.08499908447265625,0.5250015258789062,0.03500175476074219,0.3900032043457031,2,0.009348237497851963,-13.727146622275805,37.72000122070313,1.7241324879640103,37.83000183105469,-1.0302979510447285,37.560001373291016,0.009348237497851963
370,2002-12-05,38.0099983215332,39.0,37.79999923706055,38.52000045776367,1323000.0,-0.012983641178722638,-1.5806459551916783,-0.4903880364891516,46.20687417457813,40.65294565063694,-0.30616631273363026,0.2860854474636909,0.08527972317036614,0.17161931037456668,15.684727497698034,1.2000007629394531,-0.8533567489277942,-0.1425018310546875,-1.6675603318423384,1.3825566697329634,-0.905031081448513,0.620027419339138,-1.6599998474121094,44.99988343975637,-1.0285716027418417,0.7625292503938269,12,-0.33499908447265625,0.41500091552734375,0.9875011444091797,0.5350017547607422,0.3800010681152344,3,0.013417578499116845,-1.326927802985027,38.5099983215332,-13.727146622275805,37.72000122070313,1.7241324879640103,37.83000183105469,0.013417578499116845
371,2002-12-06,38.63000106811523,38.650001525878906,37.959999084472656,38.060001373291016,1038000.0,0.01631156995423444,1.2623008229732096,-1.117641778987824,52.04918769635323,42.71289199126245,-0.8125194693677855,-0.445769288256038,-0.5147993560816175,-0.44191814180974376,15.850928124477923,0.69000244140625,-0.8355273926489346,0.5340007781982337,-0.8137207585520585,1.8817223149485258,-0.13985999017690887,1.2078615465733762,-2.227002563476553,79.44449507162058,31.33145071945313,0.6738607683751449,12,-0.5300006866455007,-0.2050018310546804,0.36749839782715554,-0.08500099182128196,-1.1500015258788991,4,0.0007765668772306,-1.5806459551916783,38.0099983215332,-1.326927802985027,38.5099983215332,-13.727146622275805,37.72000122070313,0.0007765668772306
372,2002-12-09,39.20000076293945,39.33000183105469,38.5,38.52999877929688,1590000.0,0.01475536316499615,-1.2739790452799624,1.175442705893378,60.15472760341923,45.05282487491878,-1.177090912386042,-1.1038681974344016,-1.0201228458047638,-0.9572047359444937,15.910068758590898,0.8300018310546875,-0.673155793104101,1.1240003585815401,-0.13895231927050133,2.3869530364335816,0.4925240196555194,1.7554766975075609,-2.74506222839355,93.01069755613342,40.957538428030944,0.6314763389260194,12,-0.9349994659423828,-0.7750015258789062,-0.2025012969970703,-0.6550006866455078,-1.0600013732910156,0,-0.015306180539302772,1.2623008229732096,38.63000106811523,-1.5806459551916783,38.0099983215332,-1.326927802985027,38.5099983215332,-0.015306180539302772
373,2002-12-10,39.099998474121094,39.400001525878906,38.77000045776367,39.20000076293945,1274200.0,-0.0025510787467357687,1.519985046500805,-0.149256705591648,60.74216683629149,47.300804098553684,-0.9829272403012794,-1.1112459138473625,-0.8539833576168121,-0.7974059139448286,16.04335036378996,0.6300010681152344,-0.4889587277535128,1.0559982299804673,-0.0524076017777233,2.164404061738658,0.501795314101372,1.6102011458595626,-2.5300574077148426,84.45580288493841,25.693649451992677,0.5542029158790944,12,-0.7999973297119141,-0.6749992370605469,-0.10249900817871094,-0.5549983978271484,-1.0999984741210938,1,-0.002813217389946998,-1.2739790452799624,39.20000076293945,1.2623008229732096,38.63000106811523,-1.5806459551916783,38.0099983215332,-0.002813217389946998
374,2002-12-11,38.959999084472656,39.25,38.61999893188477,39.0,1408300.0,-0.0035805471895631324,1.333333333333307,0.4,66.73815807569144,50.934061822845656,-0.7667973678590201,-0.902532119133248,-0.6590708660509392,-0.6083553302414799,15.844503163146914,0.6300010681152273,-0.29571059658974264,0.842998886108397,-0.30611650005796776,1.9921142722747618,0.2684411930252182,1.4175565791915758,-2.2202543904980487,72.49988675133693,6.1220272037272565,0.5745576930831819,12,-0.6599979400634766,-0.5349998474121094,-0.0049991607666015625,-0.41499900817871094,-1.1599998474121094,2,-0.006930196717363057,1.519985046500805,39.099998474121094,-1.2739790452799624,39.20000076293945,1.2623008229732096,38.63000106811523,-0.006930196717363057
375,2002-12-12,39.40999984741211,39.47999954223633,39.02999877929688,39.45000076293945,2071900.0,0.011550327862271503,8.000152590218825,1.0,70.2169410061615,55.10128808743072,-1.1040170292925922,-1.3326487666160745,-1.051665805784566,-1.0002823003500652,15.730500253968788,0.5200004577636719,-0.16576287032592063,1.2369997024536161,-0.048663204570814855,2.522662609478047,0.5941682489414006,1.8798311559658316,-2.5106397435232424,95.39475830637531,23.66207325238875,0.6428314535122165,12,-1.0699996948242188,-0.9850006103515625,-0.6625003814697266,-0.8649997711181641,-1.3100013732910156,3,-0.012940835409992801,1.333333333333307,38.959999084472656,1.519985046500805,39.099998474121094,-1.2739790452799624,39.20000076293945,-0.012940835409992801
376,2002-12-13,39.61000061035156,39.79999923706055,39.18000030517578,39.40999984741211,1626700.0,0.005074873476625719,1.1379346632202731,-4.999904634751097,75.0499108381519,59.64433053523529,-1.0981241958785688,-1.5100467699963929,-1.1855950730042224,-1.1739877480272014,15.631408544792224,0.6199989318847656,-0.03941270974102906,1.3735004425048842,-0.06344438313797696,2.8104452681477454,0.6550280296834572,2.0919728553263113,-2.504189351394899,85.38471244501697,8.343584283821357,0.7184724128214294,12,-0.9750003814697266,-1.1850013732910156,-0.8075008392333984,-1.0650005340576172,-2.5900001525878906,4,-0.030800333297250515,8.000152590218825,39.40999984741211,1.333333333333307,38.959999084472656,1.519985046500805,39.099998474121094,-0.030800333297250515
377,2002-12-16,39.4900016784668,40.0,39.27999877929688,40.0,1356200.0,-0.0030295109829765465,1.8235434914318347,-2.5499818802571097,68.7927306979768,61.41901979423062,-0.8022573000234416,-1.3771717727711348,-1.006004401174721,-1.0242921910872411,15.605427482215713,0.7200012207031179,0.13471288946468718,1.2005014419555664,-0.34089185394914523,2.741894737860278,0.4298047940032106,1.9711980899079222,-2.114771621699745,63.04362849300206,-14.278828729200484,0.7706966479523558,12,-0.7550010681152344,-1.1050033569335938,-0.5550022125244141,-0.9450016021728516,-3.140003204345703,0,-0.050899013694559736,1.1379346632202731,39.61000061035156,8.000152590218825,39.40999984741211,1.333333333333307,38.959999084472656,-0.050899013694559736
378,2002-12-17,39.52000045776367,39.79999923706055,39.400001525878906,39.4900016784668,1494000.0,0.0007596550524644474,-2.8095186194368758,-0.05882132946377148,68.13955407068198,63.121138999922856,-0.6147191305021806,-1.3694853827349789,-0.9674194924091779,-1.0252361134257058,15.645404587772632,0.3999977111816406,0.3686060989252553,1.1620002746582045,-0.47225920294855683,2.796259752264966,0.34487053585482386,1.9791300134615852,-1.8297980078086695,65.21745139720072,-8.854900991161529,0.817129738803381,12,-0.6200008392333984,-1.3200016021728516,-0.5850009918212891,-0.9750003814697266,-2.720001220703125,1,-0.034919054962817775,1.8235434914318347,39.4900016784668,1.1379346632202731,39.61000061035156,8.000152590218825,39.40999984741211,-0.034919054962817775
379,2002-12-18,39.349998474121094,39.52999877929688,39.150001525878906,39.52000045776367,1315000.0,-0.004301669576756817,2.9999999999997757,-5.6669633774160735,65.69503140280702,65.2864898030594,-0.34981977887204607,-1.1522348952598662,-0.743579852541508,-0.829427596779027,15.462324605497688,0.37999725341797586,0.5875903045258255,0.9244983673095675,-0.7582994830742891,2.607296217693424,0.08309944211764275,1.7658972925014922,-1.38262031816069,32.98961774421848,-37.152724020762534,0.8413989251919282,12,-0.3699989318847656,-1.1749992370605469,-0.3149986267089844,-0.8049983978271484,-3.2399978637695312,2,-0.03430745937662316,-2.8095186194368758,39.52000045776367,1.8235434914318347,39.4900016784668,1.1379346632202731,39.61000061035156,-0.03430745937662316
380,2002-12-19,38.95000076293945,39.68999862670898,38.95000076293945,39.349998474121094,1093000.0,-0.010165126472487795,-2.7000104904774718,2.352900258050039,65.54808736081057,66.78636754355466,0.22075436798736803,-0.66421588254223,-0.2913482810816319,-0.4020148898532767,14.717410416625148,0.7399978637695241,0.6877287591703904,0.4470006942749052,-1.178740891457764,2.0727422800075743,-0.3658700985914294,1.2598714871412398,-0.7387079856942975,0.0,-67.46076538855476,0.8128707928663355,12,0.2999992370605469,-0.7750015258789062,-0.0800008773803711,-0.4050006866455078,-7.7500000000000036,3,-0.029525070689424004,2.9999999999997757,39.349998474121094,-2.8095186194368758,39.52000045776367,1.8235434914318347,39.4900016784668,-0.029525070689424004
381,2002-12-20,39.0,39.27999877929688,38.75,39.150001525878906,1822300.0,0.0012836774346900448,1.5853849159827509,0.3750059604985838,63.76468434053313,67.18747384767843,0.25564244193559205,-0.6166676988656405,-0.26843533494707117,-0.4246687661612043,13.33653653154081,0.5299987792968821,0.7386628541879645,0.41499996185302734,-1.1315071968860906,1.9615071205921453,-0.3582536175165316,1.1882535412225863,-0.5740623560242639,20.0,-45.37678991090833,0.773253579369559,12,0.3099994659423828,-0.8250007629394531,-0.13000011444091797,-0.4549999237060547,-9.020000457763672,4,-0.023076962202023266,-2.7000104904774718,38.95000076293945,2.9999999999997757,39.349998474121094,-2.8095186194368758,39.52000045776367,-0.023076962202023266
382,2002-12-23,39.06999969482422,39.349998474121094,38.900001525878906,39.099998474121094,1190100.0,0.0017948639698517344,-1.4324480369515011,0.19998982757743758,66.03323952135953,67.77537081268599,0.18468434750036522,-0.5602361688878972,-0.29479930065621573,-0.476218704788522,11.627788410649181,0.4499969482421875,0.871869334325865,0.3864995956420927,-1.0049366667548654,1.7779358580390507,-0.3092185355563899,1.0822177268405753,-0.455174568125571,30.476183556099706,-36.30156461774589,0.6957181311984794,12,0.23999977111816406,-0.8950004577636719,-0.19999980926513672,-0.5249996185302734,-7.219999313354489,0,-0.052469906656593124,1.5853849159827509,39.0,-2.7000104904774718,38.95000076293945,2.9999999999997757,39.349998474121094,-0.052469906656593124
383,2002-12-24,39.2599983215332,39.599998474121094,38.70000076293945,38.70000076293945,591900.0,0.00486303117975595,-2.214291553133515,-18.66734486266531,60.387809878056515,67.06977656850432,0.02209165752685749,-0.6728973167255035,-0.4751283818552423,-0.6400886140433073,10.776732846037726,0.8999977111816406,0.9402429195918103,0.5054983139038072,-0.8491419719259738,1.8601385997335882,-0.17182182901107979,1.1828184568186941,0.7400016784667969,56.565532016553924,-7.154524632689984,0.6773201429148897,12,0.09000205993652344,-1.0849990844726562,-0.3899984359741211,-0.7149982452392578,-7.459999084472653,1,-0.07412124227769112,-1.4324480369515011,39.06999969482422,1.5853849159827509,39.0,-2.7000104904774718,38.95000076293945,-0.07412124227769112
384,2002-12-26,39.18999862670898,39.709999084472656,39.11999893188477,39.45000076293945,833100.0,-0.0017829775297222294,-1.9499895096226065,-0.46429155313352766,68.55346213733374,66.88494558307902,0.14320759525107718,-0.5333705885857185,-0.41315923783871966,-0.5544805927988747,9.980763226254275,0.5900001525878835,0.9146615793303354,0.37399864196776633,-0.9398363497219719,1.6878336336575046,-0.28291885387710636,1.030916137812639,0.7840013885498109,48.51472060128723,-16.84737666442266,0.6569174958448702,12,0.1600017547607493,-1.0149993896484304,-0.11749839782714133,-0.644998550415032,-7.539999008178704,3,-0.060984931701926204,-2.214291553133515,39.2599983215332,-1.4324480369515011,39.06999969482422,1.5853849159827509,39.0,-0.060984931701926204
385,2002-12-27,39.0,39.36000061035156,38.959999084472656,39.290000915527344,661500.0,-0.004848140683002988,-1.1621543600635091,1.115378972387657,56.727262638803275,64.84909578315138,0.30053619627990713,-0.27476255859096455,-0.1923000354873068,-0.34502988116776834,9.198635460588735,0.40000152587890625,0.8882113460892995,0.13150005340575888,-1.1190196502759804,1.3820197570874981,-0.4937597984351143,0.7567599052466321,0.9485200302124,29.702944120257584,-32.47836654701647,0.6252598518408712,12,0.35000038146972656,-0.8250007629394531,0.11999988555908203,-0.4549999237060547,-7.229999542236328,4,-0.07410254845252406,-1.9499895096226065,39.18999862670898,-2.214291553133515,39.2599983215332,-1.4324480369515011,39.06999969482422,-0.07410254845252406
386,2002-12-30,38.95000076293945,39.290000915527344,38.72000122070313,39.099998474121094,1592800.0,-0.0012820317195012532,1.1509317172531166,0.5172318539370182,44.39460809470046,62.13819327167624,0.2761042757389873,-0.12151905889194836,-0.13491860771488717,-0.2833360449789524,8.066222633901905,0.5699996948242116,0.8421029718199904,0.012000846862790127,-1.0763021987544974,1.1003038924800776,-0.5321506759458572,0.5561523696714374,0.9735488819274849,24.752516382452363,-32.144032301695255,0.5441515228086445,12,0.2999992370605469,-0.7750015258789062,0.14999866485595703,-0.4050006866455078,-7.690000534057614,0,-0.19897303846458592,-1.1621543600635091,39.0,-1.9499895096226065,39.18999862670898,-2.214291553133515,39.2599983215332,-0.19897303846458592
387,2002-12-31,38.93000030517578,39.150001525878906,38.33000183105469,39.150001525878906,1118700.0,-0.0005134905615381546,6.454501317797198,1.46669718471046,46.04654298732453,59.6834142624143,0.23279572130758197,-0.015688456746985935,-0.13727498990704845,-0.2588237930001469,6.848834226776806,0.8199996948242188,0.7281143587443353,-0.06299953460693075,-1.0186278614912894,0.8926287922774279,-0.5408136980491065,0.414814628835245,0.9690783620526062,43.47823683235754,-9.521960476512817,0.4778141634421785,12,0.09000015258789062,-0.7550010681152344,-0.2175006866455078,-0.38500022888183594,-7.380001068115231,1,-0.22989983798560465,1.1509317172531166,38.95000076293945,-1.1621543600635091,39.0,-1.9499895096226065,39.18999862670898,-0.22989983798560465
388,2003-01-02,39.20000076293945,39.400001525878906,38.900001525878906,39.18000030517578,1098500.0,0.006935537006090842,1.3809411358661592,-0.09091066722152864,55.26320632705748,58.52432258733102,-0.09763793419539013,-0.1782657870314921,-0.454358115047512,-0.5297221359428548,6.0148446036370276,0.5,0.5694937133948628,0.1330009460449233,-0.614010656301538,0.8800125483913845,-0.24050485512830733,0.5065067472181539,0.6363148308419895,63.043526335284916,11.993137177743357,0.37350580117323057,1,-0.18000030517578125,-0.6000003814697266,-0.7100019454956055,-0.6550006866455078,-7.630001068115234,3,-0.18750000608210637,6.454501317797198,38.93000030517578,1.1509317172531166,38.95000076293945,-1.1621543600635091,39.0,-0.18750000608210637
389,2003-01-03,38.86999893188477,39.20000076293945,38.63999938964844,39.0,1362600.0,-0.008418413893671928,1.1132023866932494,-6.499904634750742,37.4999558483303,55.40786353038877,0.17557968799012258,0.18982148675208776,-0.19719891901360853,-0.19743676740523597,5.570747063100731,0.5600013732910156,0.45687222209024725,-0.2150009155273338,-0.9217657833847568,0.4917639523300892,-0.5683833494560488,0.13838151840138124,0.9060641113876002,50.46703316292037,4.818293374558991,0.3533824339287123,1,0.15000152587889914,-0.26999855041504617,-0.6324996948242259,-0.3249988555908274,-7.699998855590827,4,-0.18188834291489409,1.3809411358661592,39.20000076293945,6.454501317797198,38.93000030517578,1.1509317172531166,38.95000076293945,-0.18188834291489409
390,2003-01-06,38.52000045776367,38.86999893188477,37.58000183105469,38.86999893188477,2574000.0,-0.009004334544347015,6.371444141689115,2.6922738343263264,26.40685920756468,51.25699407117005,0.5120116159174515,0.6113303122425009,0.1343506028217405,0.1571442796240916,5.949285819032234,1.2899971008300852,0.3307736319794117,-0.5904994964599624,-1.1567976638392352,-0.024201329080689504,-0.8736485801495988,-0.30735041277032593,1.1982201370199945,51.64828485313413,10.570410703677695,0.28314908368963554,1,0.125,0.07999992370605469,-0.282501220703125,0.024999618530273438,-7.100000381469727,0,-0.1783489293248115,1.1132023866932494,38.86999893188477,1.3809411358661592,39.20000076293945,6.454501317797198,38.93000030517578,-0.1783489293248115
391,2003-01-07,38.65999984741211,39.060001373291016,38.41999816894531,39.0,1363700.0,0.003634459708845128,1.782605090100923,0.9714332425067923,32.188757584390146,47.49649607817346,0.3561659331302707,0.4992925789609899,-0.023496084583157995,0.016680247717658858,6.239490798616654,0.6400032043457031,0.2223137636435908,-0.45200004577636577,-1.0130743608915083,0.10907426933877673,-0.7325372033339335,-0.17146288821879807,0.9299276215478187,59.340560299474745,20.172015816294014,0.2805371575575696,1,-0.0149993896484375,-0.05999946594238281,-0.5399999618530273,-0.11499977111816406,-7.309999465942379,1,-0.1782203677403701,6.371444141689115,38.52000045776367,1.1132023866932494,38.86999893188477,1.3809411358661592,39.20000076293945,-0.1782203677403701
392,2003-01-08,38.599998474121094,39.06999969482422,38.40999984741211,38.599998474121094,856000.0,-0.0015520272511080346,-2.473708514867388,-0.0,30.508406084773682,44.17656232336425,0.3827351148120428,0.5397097229069345,0.04112646477876325,0.06308964975617926,6.877859253802359,0.6599998474121094,0.13727736215147957,-0.48200130462646484,-1.0858001559982426,0.12179754674531296,-0.7839007303123537,-0.18010187894057594,0.8693334565645188,56.04378099442048,19.33703590578409,0.30189942568588773,1,0.045001983642578125,1.9073486328125e-06,-0.6374988555908203,-0.05499839782714844,-7.249998092651364,2,-0.1901554024713309,1.782605090100923,38.65999984741211,6.371444141689115,38.52000045776367,1.1132023866932494,38.86999893188477,-0.1901554024713309
393,2003-01-09,38.9900016784668,39.0,38.47999954223633,38.54999923706055,728300.0,0.01010371035654778,1.2608760552634635,100.0,43.02331254962437,41.339879035840994,-0.05542309682520852,0.14866546461670538,-0.3209304832584863,-0.338854659581898,7.472217475555025,0.5200004577636719,0.06805931843017277,-0.08649826049804688,-0.6916092523225288,0.518612731326435,-0.3890537564102843,0.21605723541419053,0.36597044624095787,87.03708500422678,47.80047701099282,0.30255549591224007,1,-0.5,-0.2550010681152344,-1.070002555847168,-0.44500160217285156,-7.4600009918212855,3,-0.19081821290392953,-2.473708514867388,38.599998474121094,1.782605090100923,38.65999984741211,6.371444141689115,38.52000045776367,-0.19081821290392953
394,2003-01-10,38.68999862670898,39.0,38.43000030517578,39.0,906800.0,-0.007694358523803402,2.677401095182428,-0.7045446663892518,44.75802854251061,40.00996413625291,0.18572747405965373,0.45050104173828487,0.002174757841217456,-0.06207906456597101,8.305843511931752,0.5699996948242188,-0.028800823496759165,-0.37300128936768573,-1.0006824918810295,0.2546799131456581,-0.6868418906243576,-0.059160688111013826,0.5594152803795964,74.49653604510006,29.045233076520688,0.31384060125667057,1,-0.1999969482421804,0.04500198364258523,-0.7799997329711843,-0.14499855041503196,-7.209999084472649,4,-0.18402685925580753,1.2608760552634635,38.9900016784668,-2.473708514867388,38.599998474121094,1.782605090100923,38.65999984741211,-0.18402685925580753
395,2003-01-13,38.900001525878906,39.040000915527344,38.68999862670898,38.70000076293945,1003900.0,0.005427834236855222,-2.1817661644095483,-0.6451608933735162,48.106094540662546,40.42235151913759,-0.044647041024852285,0.21115746780286315,-0.20953401467370725,-0.29496277415960037,8.883673434716128,0.3500022888183665,-0.10298565467591914,-0.13749847412109517,-0.7469982077953645,0.4720012595531742,-0.44224834095822985,0.1672513927160395,0.2492476566476327,74.24269572002427,24.515622224241973,0.3047498668371362,1,-0.4099998474121094,-0.1100006103515625,-0.9300022125244141,-0.35500144958496094,-8.900001525878906,0,-0.1987146824259748,2.677401095182428,38.68999862670898,1.2608760552634635,38.9900016784668,-2.473708514867388,38.599998474121094,-0.1987146824259748
396,2003-01-14,38.38999938964844,38.93000030517578,38.099998474121094,38.93000030517578,1850600.0,-0.013110594247436769,2.0740756439056782,-2.699994277975929,38.961067913788156,39.635076510966876,0.4219362279021013,0.6588536055039143,0.27087901123174873,0.20333108181255,9.378682528966955,0.8300018310546875,-0.21739961114717232,-0.5865005493164048,-1.1989429570121573,0.025941858379347593,-0.892721753164281,-0.2802793454685286,0.66509495178979,29.896963976718578,-21.34546445339605,0.3062212038478751,1,0.10000228881835938,0.40000152587890625,-0.3400001525878906,0.1550006866455078,-8.279998779296879,1,-0.1815576823174917,-2.1817661644095483,38.900001525878906,2.677401095182428,38.68999862670898,1.2608760552634635,38.9900016784668,-0.1815576823174917
397,2003-01-15,37.47999954223633,38.45000076293945,37.349998474121094,38.45000076293945,2250400.0,-0.023704086008854763,1.2680431020921819,1.7962955113804941,26.579029262661336,36.44794572603398,1.2344374895613015,1.4867759843164947,1.1372039894110912,1.0893463006501563,9.942043907006548,1.1000022888183594,-0.2971500564641474,-1.3960002899169908,-2.2611721389358053,-0.5308284408981763,-1.8285862144263945,-0.9634143654075871,1.5600013732910156,7.692359781862834,-41.10553828033646,0.4325859245094064,1,0.7950000762939453,1.1949996948242188,0.7825002670288086,1.0650005340576172,-7.549999237060547,2,-0.16355387501695895,2.0740756439056782,38.38999938964844,-2.1817661644095483,38.900001525878906,2.677401095182428,38.68999862670898,-0.16355387501695895
398,2003-01-16,38.13999938964844,38.349998474121094,37.31999969482422,37.47999954223633,1700800.0,0.01760938781945165,-1.1020393069703893,-0.6804113575585968,38.041040480007744,36.50806624066481,0.4562427647688949,0.7568954051852614,0.46028552411232937,0.41534301783535454,10.54559877631614,1.029998779296875,-0.32472807816435534,-0.6670003890991225,-1.5360253427436987,0.2020245645454537,-1.101512865921407,-0.23248791227683796,0.7900009155273438,47.674367026844806,-1.111459482472128,0.43451247682228655,1,0.05500030517578125,0.5200004577636719,0.2050008773803711,0.4050006866455078,-7.989999771118164,3,-0.17802829357206484,1.2680431020921819,37.47999954223633,2.0740756439056782,38.38999938964844,-2.1817661644095483,38.900001525878906,-0.17802829357206484
399,2003-01-17,38.0,38.5,38.0,38.13999938964844,849300.0,-0.0036706709986585873,-6.142888283378746,-0.21212033638701847,38.47929345666906,37.84944782389863,0.513896360700187,0.8332940268329025,0.5742984064674417,0.5493243420301468,11.443813430645816,0.5,-0.363594390900964,-0.7394998550415011,-1.640084112590067,0.1610844025070648,-1.1897919838157875,-0.2892077262672146,0.7690002441406278,39.534873405368955,-11.182948142905218,0.45029212877428365,1,0.19499969482421875,0.6599998474121094,0.3625001907348633,0.5450000762939453,-8.270000457763672,4,-0.1702631398251181,-1.1020393069703893,38.13999938964844,1.2680431020921819,37.47999954223633,2.0740756439056782,38.38999938964844,-0.1702631398251181
400,2003-01-21,37.79999923706055,38.349998474121094,37.7599983215332,38.25,925300.0,-0.00526317797209086,-1.226404773386499,3.214305177111717,37.19378435553898,38.40556190958183,0.671656218181802,0.9936679868102232,0.7467422736684668,0.7408055471127284,12.76423809046584,0.5900001525878906,-0.4603492505421869,-0.8820005416870131,-1.8687253342225176,0.10472425084849135,-1.375362937954769,-0.38863814541925734,0.8241009521484415,29.813624861391485,-23.189425678412494,0.49336239626775286,1,0.3950004577636719,0.8600006103515625,0.5625009536743164,0.7450008392333984,-8.079999923706058,1,-0.16719576249694346,-6.142888283378746,38.0,-1.1020393069703893,38.13999938964844,1.2680431020921819,37.47999954223633,-0.16719576249694346
401,2003-01-22,38.099998474121094,38.20000076293945,37.650001525878906,37.70000076293945,1745700.0,0.00793648791311119,-1.2000137330149308,-0.8888822955961514,41.29979287125232,39.604604885857235,0.31722679870768644,0.6564418750234609,0.40243896615139363,0.4309110045598601,14.478949568712117,0.5499992370605469,-0.4841840253390046,-0.537001228332521,-1.544533269616025,0.4705308129509831,-1.0407672489742765,-0.03323520769076538,0.40000152587890625,66.10157437041347,11.402382519582375,0.5037660206417525,1,0.0800018310546875,0.5600013732910156,0.282501220703125,0.6100006103515625,-8.489997863769535,2,-0.21259839366195532,-1.226404773386499,37.79999923706055,-6.142888283378746,38.0,-1.1020393069703893,38.13999938964844,-0.21259839366195532
402,2003-01-23,37.02000045776367,38.11000061035156,36.849998474121094,38.11000061035156,2279100.0,-0.02834640576405789,1.3119302015489769,-2.7250159741362046,30.465980204626078,38.20934573641298,1.2846246071358465,1.6600986441991807,1.4298278492422227,1.4840948048304838,16.435195936813674,1.2600021362304688,-0.4779505269734017,-1.5144992828369155,-2.731821329734508,-0.29717723593932277,-2.123160306285712,-0.9058382593881191,1.36199951171875,10.303140995704425,-41.55019530331475,0.6086610234487956,1,0.9249992370605469,1.404998779296875,1.5099992752075195,1.7999992370605469,-7.7200012207031214,3,-0.18665585526655437,-1.2000137330149308,38.099998474121094,-1.226404773386499,37.79999923706055,-6.142888283378746,38.0,-0.18665585526655437
403,2003-01-24,36.349998474121094,37.38000106811523,36.20000076293945,37.150001525878906,1780800.0,-0.01809837858881136,-1.145458076418883,0.7339476511617327,28.716246911034588,36.42692555513786,1.72182879801111,2.2144486232618874,2.0338371194131,2.1213579242141165,18.3095905111919,1.1800003051757741,-0.5207173381346237,-2.039001274108884,-3.5511408683727694,-0.5268616798449983,-2.7950710712408267,-1.282931476976941,1.8500022888183594,6.521641779905163,-43.62720314336079,0.7560697971319428,1,1.2700023651123047,1.6500015258789062,2.210000991821289,2.470001220703125,-7.849998474121094,4,-0.17661618812765412,1.3119302015489769,37.02000045776367,-1.2000137330149308,38.099998474121094,-1.226404773386499,37.79999923706055,-0.17661618812765412
404,2003-01-27,36.79999923706055,36.79999923706055,35.52000045776367,36.20000076293945,2421600.0,0.012379663874259261,3.2666734483679414,-0.7499952316466078,35.71430381912545,35.05005991941152,1.0901819943127578,1.661395097538545,1.5939250617618796,1.6595842537615368,20.277549572849157,1.279998779296875,-0.5506808411786537,-1.4695005416870117,-3.089046143431297,0.15004506005727336,-2.2792733425591507,-0.6597277408148727,1.3100013732910156,45.22967054741618,-4.534134323323784,0.8097728008721425,1,0.4250011444091797,0.8150005340576172,1.75,2.020000457763672,-8.939998626708988,0,-0.18070651511952185,-1.145458076418883,36.349998474121094,1.3119302015489769,37.02000045776367,-1.2000137330149308,38.099998474121094,-0.18070651511952185
405,2003-01-28,36.11000061035156,37.0,36.11000061035156,36.9900016784668,2130000.0,-0.018749963071034492,-1.02272343044905,-1.4666721767989521,30.59364601411265,34.12034637500313,1.5006039144994006,2.2385527623737076,2.2607345694974015,2.3339974330955613,22.472481698799655,0.8899993896484375,-0.6729515769278933,-2.0149991989135714,-3.8601127485820825,-0.16988564924506022,-2.937555973747827,-1.0924424240793158,1.5855999755859358,22.014928559838072,-25.441245184076063,0.9225567748342539,1,0.8999996185302734,1.5049991607666016,2.467498779296875,2.7099990844726562,-8.650001525878906,1,-0.17668238605031472,3.2666734483679414,36.79999923706055,-1.145458076418883,36.349998474121094,1.3119302015489769,37.02000045776367,-0.17668238605031472
406,2003-01-29,31.20000076293945,32.990001678466804,30.959999084472656,31.5,25496000.0,-0.13597340804266211,-4.205117546081897,0.34090781014968735,17.60073781928442,33.12275843685014,5.904351924962551,6.89150329043785,7.088400689867928,7.188844591915956,25.80751179529348,5.150001525878906,-0.9214019447930184,-6.537499046325689,-10.10468780444079,-2.9703102882105874,-8.321093425383236,-4.7539046672681415,6.147503802490238,3.356666115358505,-41.23640077755641,1.7835943790575495,1,3.5299987792968786,4.134998321533207,7.512498855590824,7.619998931884769,-3.900001525878899,2,-0.04743594273699392,-1.02272343044905,36.11000061035156,3.2666734483679414,36.79999923706055,-1.145458076418883,36.349998474121094,-0.04743594273699392
407,2003-01-30,29.979999542236328,31.209999084472656,29.95000076293945,31.149999618530273,9942200.0,-0.03910260227148088,-1.0487816981017908,3.9000101725518657,13.224503980673092,30.365365492479626,6.647671151589002,7.806876286777637,8.207292701841894,8.359930357791818,28.835976004921626,1.2599983215332067,-1.2622231658801581,-7.310000228881833,-12.234580821196971,-2.385419636566695,-9.772290525039402,-4.847709932724264,7.020000457763672,0.4037520600905123,-37.21679999314843,2.462290296157571,1,4.245000839233398,4.850000381469727,8.762499809265137,8.84000015258789,-2.989999771118164,3,-0.012341525601543446,-4.205117546081897,31.20000076293945,-1.02272343044905,36.11000061035156,3.2666734483679414,36.79999923706055,-0.012341525601543446
408,2003-01-31,31.85000038146973,31.959999084472656,30.84000015258789,30.95000076293945,7338100.0,0.06237494555658385,1.00000340598875,-0.7692303930279136,25.253272198831283,28.89580757494209,4.237189111204696,5.6475515433893655,6.264854152712271,6.443567498352078,32.106403028879434,1.9799995422363281,-1.522022015162456,-5.072499370574949,-10.47111441400035,0.32611567285045595,-7.771806892287653,-2.3731918488622448,3.7399997711181605,26.95035211553402,-5.757549341562676,2.6993075217127025,1,2.2999992370605433,2.9799995422363246,6.892498970031735,6.969999313354489,-4.1499996185302805,4,-0.08006282932080477,-1.0487816981017908,29.979999542236328,-4.205117546081897,31.20000076293945,-1.02272343044905,36.11000061035156,-0.08006282932080477
409,2003-02-03,31.79999923706055,31.989999771118164,31.36000061035156,31.95000076293945,2852100.0,-0.001569894625127577,4.4782644751464,-0.1666684327309549,24.011711620134463,27.431132826563815,3.704835139634401,5.4185397317582975,6.24517879825623,6.442293760086027,35.15854269611519,0.6299991607666051,-1.6762567517096514,-4.769000530242916,-10.543481131629736,1.0054800711439071,-7.65624083093633,-1.8817602295495028,2.6620010375976513,26.241115947871297,-1.162809172776214,2.8872403006934113,2,2.2750015258789027,3.0300006866455043,6.962500572204586,7.020000457763668,-4.0,0,-0.10377356340356902,1.00000340598875,31.85000038146973,-1.0487816981017908,29.979999542236328,-4.205117546081897,31.20000076293945,-0.10377356340356902
410,2003-02-04,31.649999618530273,32.0,31.51000022888184,32.0,2197500.0,-0.004716969249340841,1.7999956403507136,2.333312140786439,24.661657176054447,25.582451082652938,3.230429356190214,5.299157251339494,6.341665034248422,6.533877519455231,37.069893845592375,0.4899997711181605,-1.9600232935212247,-4.575500106811525,-10.669799215390348,1.5187990017673023,-7.622649661100937,-1.528350552522113,1.9096007537841757,55.92099814535491,27.641387910016743,3.047149554289413,2,2.3800010681152344,3.0250015258789062,7.112500190734863,7.174999237060547,-3.1499996185302734,1,-0.1197472054931642,4.4782644751464,31.79999923706055,1.00000340598875,31.85000038146973,-1.0487816981017908,29.979999542236328,-0.1197472054931642
411,2003-02-05,31.770000457763672,32.150001525878906,31.54999923706055,31.6200008392334,2658600.0,0.0037914957560738483,-3.1379065408268056,-0.42856987155383347,27.178264950347966,25.21714938773315,2.3670071632481253,4.887071396354415,6.169731449048356,6.358918657360391,39.32752079275701,0.6000022888183558,-2.2720339806828562,-4.110999298095706,-10.401650105653474,2.179651509462058,-7.25632470187459,-0.9656738943168222,1.067679992675778,82.72723016661554,49.701870888521924,3.1453254037788825,2,1.8950004577636648,2.905000686645508,6.992499351501465,7.054998397827148,-3.0699996948242223,2,-0.13566261602737173,1.7999956403507136,31.649999618530273,4.4782644751464,31.79999923706055,1.00000340598875,31.85000038146973,-0.13566261602737173
412,2003-02-06,31.26000022888184,31.6200008392334,31.04999923706055,31.520000457763672,1402400.0,-0.016052887048580544,1.4782624920699925,-1.7333392673219248,22.16829385384807,24.48959904804576,2.2060128475204017,5.079406378765366,6.629183872377535,6.807243850300647,41.760369006516555,0.7200012207031214,-2.6135219323987897,-4.253999614715571,-10.730439018291253,2.222439788860111,-7.492219316503412,-1.01577991292773,1.0001442840576082,32.06104091622553,0.8519720364871759,3.238219701787841,2,2.215000152587887,3.41500091552734,7.452499389648434,7.564998626708981,-1.55999946594239,3,-0.12667949337257367,-3.1379065408268056,31.770000457763672,1.7999956403507136,31.649999618530273,4.4782644751464,31.79999923706055,-0.12667949337257367
413,2003-02-07,31.54999923706055,31.739999771118164,31.20000076293945,31.309999465942386,1522700.0,0.009276999553914811,-1.3478361826255487,-0.9230752301654382,24.220624854013934,23.212523607477813,1.3002673567656338,4.430601347789118,6.267108570484293,6.448327135384478,44.26759824052952,0.5399990081787145,-3.0373318759230443,-3.592000484466549,-10.08245177264602,2.898450803712926,-6.837226128556285,-0.3467748403768134,0.6000022888183558,45.454450875471345,14.666573355918114,3.245225644089737,2,1.9250011444091761,3.1250019073486293,7.047500610351559,7.27499961853027,-2.619998931884769,4,-0.1445324746818356,1.4782624920699925,31.26000022888184,-3.1379065408268056,31.770000457763672,1.7999956403507136,31.649999618530273,-0.1445324746818356
414,2003-02-10,31.56999969482422,31.6200008392334,31.25,31.60000038146973,1436600.0,0.0006339289460322028,9.571210593716792,-0.12500298023509573,24.73642085540783,22.561720812066167,0.5144760256855534,4.057888774722123,6.169909652935004,6.379103831675835,46.84719449442781,0.37000083923339844,-3.3423143053509605,-3.2160000801086426,-9.668000485697881,3.236000325480596,-6.442000282903265,0.01000012268597672,0.1700000762939453,47.27267052528255,15.685677570996688,3.22600020279462,2,-0.09999847412109375,3.0050010681152344,7.2400007247924805,7.254999160766602,-1.5799999237060547,0,-0.12258469969257679,-1.3478361826255487,31.54999923706055,1.4782624920699925,31.26000022888184,-3.1379065408268056,31.770000457763672,-0.12258469969257679
415,2003-02-11,31.170000076293945,31.729999542236328,31.07999992370605,31.63999938964844,1653600.0,-0.012670244611876047,1.0000000000000109,15.666285205669316,22.123905212001844,23.064294966812547,0.15650241738281778,4.057092415224837,6.4867934412573405,6.7152392499940845,49.66398383919996,0.649999618530277,-3.6260767705064296,-3.229499626159665,-9.568971066079868,3.1099718137605414,-6.399235346119767,-0.05976390619956362,-1.2199993133544957,10.909144503899364,-15.638154709058183,3.1697357199601033,2,-0.11999893188476562,3.3400001525878906,7.640000343322754,7.654998779296875,-1.6700000762939453,1,-0.10811680561388315,9.571210593716792,31.56999969482422,-1.3478361826255487,31.54999923706055,1.4782624920699925,31.26000022888184,-0.10811680561388315
416,2003-02-12,31.420000076293945,31.90999984741211,31.25,31.38999938964844,2077800.0,0.008020532543730585,-3.2580708673529033,-0.06383134143618699,25.86207605286839,24.468469641500914,-0.06594352440957962,3.4342181652340713,6.167441734076306,6.409685005002544,51.805681824168914,0.7399997711181641,-4.031528318618854,-2.630999660491945,-8.811129992975665,3.5491306719917723,-5.721064826733802,0.459065505749912,-1.434399337768557,43.02332286510152,13.825520053082926,3.0900651662418586,2,0.07500076293945312,3.0900001525878906,7.202500343322754,7.404998779296875,-0.6200008392333949,2,-0.09293443886707864,1.0000000000000109,31.170000076293945,9.571210593716792,31.56999969482422,-1.3478361826255487,31.54999923706055,-0.09293443886707864
417,2003-02-13,31.35000038146973,31.8700008392334,30.670000076293945,31.520000457763672,2630400.0,-0.002227870612802052,1.7586197824747716,-5.666539513002015,27.272739883294562,24.69285493977461,0.24454408779241277,3.1847084767136984,6.157142183728194,6.42651249897057,53.375753518745675,1.2000007629394531,-4.383304537179903,-2.39449939727783,-8.465657532989663,3.6766587384340035,-5.43007846513375,0.6410796705780868,-1.2874236785888726,54.838744410621764,21.831848782054365,3.0355790678559176,2,0.060000419616695666,3.159999847412106,7.272500038146969,7.389999389648434,-1.3000011444091797,3,-0.08452949238548124,-3.2580708673529033,31.420000076293945,1.0000000000000109,31.170000076293945,9.571210593716792,31.56999969482422,-0.08452949238548124
418,2003-02-14,31.35000038146973,31.68000030517578,31.10000038146973,31.10000038146973,1858700.0,0.0,-3.639999389648409,-1.4705875753122186,24.170624339320725,24.710511908573082,0.18568739184654248,2.7931425444985614,6.078733533067616,6.3657748990092635,55.00274192571337,0.5799999237060511,-4.083474794125216,-2.0549994468688944,-7.84406484684089,3.7340659531031015,-4.949532146854896,0.8395332531171036,-1.2135267528076241,54.838744410621764,22.412228705477943,2.8945326999859984,2,0.060000419616695666,3.1450004577636683,7.272500038146969,7.074998855590817,-1.5900001525878906,4,-0.05263156613884945,1.7586197824747716,31.35000038146973,-3.2580708673529033,31.420000076293945,1.0000000000000109,31.170000076293945,-0.05263156613884945
419,2003-02-18,31.53000068664551,31.690000534057614,31.239999771118164,31.3799991607666,1161900.0,0.005741636458868271,-1.0930253189261914,0.6000061035156392,27.19124185268852,24.991576872643538,-0.040945774527376244,2.2172529211441336,5.795331715776523,6.154048277586195,57.019323697893284,0.4500007629394496,-3.5661763902652233,-1.5514991760253842,-6.970697448881825,3.867699096831057,-4.261098312453608,1.1580999604028364,-1.3225860092334045,69.3549007332529,34.14031951922262,2.7095991364282206,2,-0.11999988555908558,2.965000152587887,7.082500457763668,6.8949985504150355,-2.120000839233402,1,-0.08246115841573565,-3.639999389648409,31.35000038146973,1.7586197824747716,31.35000038146973,-3.2580708673529033,31.420000076293945,-0.08246115841573565
420,2003-02-19,31.479999542236328,31.809999465942386,31.18000030517578,31.5,2422800.0,-0.0015858275712109515,-1.0322588584191243,-0.13333502873709058,52.702688770291374,27.82762396374836,-0.01966286324780242,1.8651247338718164,5.755337375769123,6.176819742422296,58.83088641566968,0.6299991607666051,-3.304769323558819,-1.2855003356933565,-6.265461638557738,3.6944609671710253,-3.7754809871255475,1.2044803157388344,-1.2044814580242225,65.32254963337368,25.00089467519244,2.4899806514321914,2,-0.18999958038330078,3.0150012969970703,7.132501602172852,6.944999694824219,-2.340000152587887,2,-0.047331632553521796,-1.0930253189261914,31.53000068664551,-3.639999389648409,31.35000038146973,1.7586197824747716,31.35000038146973,-0.047331632553521796
421,2003-02-20,30.0,31.489999771118164,29.809999465942386,31.489999771118164,8131400.0,-0.04701396327057217,1.2550343130791604,74.49828342551974,50.18382765429882,30.94046105268733,1.321866680847105,2.8534778521327553,7.1063005980421465,7.612084824844253,60.81404863357401,1.6800003051757777,-3.0529179794972663,-2.3604999542236342,-6.802184906762555,2.081184998315287,-4.581342430493095,-0.13965747795417371,1.9099998474121094,9.22332074730965,-34.654457070769446,2.22084247626946,2,0.8599996566772461,4.369999885559082,8.64000129699707,8.424999237060547,-1.3999996185302699,3,-0.01666666666666672,-1.0322588584191243,31.479999542236328,-1.0930253189261914,31.53000068664551,-3.639999389648409,31.35000038146973,-0.01666666666666672
422,2003-02-21,30.11000061035156,30.3700008392334,29.90999984741211,29.95000076293945,2125800.0,0.0036666870117185724,-2.8333147897958697,-0.10738246442282214,26.35871297581957,31.17802639955462,1.1528143437279397,2.3181047597925364,6.84750582985188,7.476216784558336,62.19449382894431,0.46000099182128906,-2.8047759085569837,-1.9049993515014698,-5.870032894689199,2.0600341916862632,-3.8875161230953346,0.07751742009239493,1.7579992294311566,15.000057220458629,-29.73756626456054,1.982516771593866,2,0.7499990463256871,4.0449991226196325,8.530000686645511,8.314998626708988,-1.9099998474121094,4,0.02291592868556025,1.2550343130791604,30.0,-1.0322588584191243,31.479999542236328,-1.0930253189261914,31.53000068664551,0.02291592868556025
423,2003-02-24,29.93000030517578,30.06999969482422,29.899999618530273,30.0,2356800.0,-0.005978090386152157,-1.6153643005956748,-0.43749850988245953,25.459340448091496,31.2583507987417,1.2056372346851347,2.100149838237428,6.876776410606681,7.629679056115897,63.18115449320041,0.2100009918212855,-2.631053696470694,-1.7639997482299812,-5.263511740851506,1.7355122443915434,-3.5137557445407452,-0.01424375191922067,1.8968395271301262,6.000041961669744,-39.38040587166708,1.7497559963107614,2,0.9299993515014648,4.22499942779541,8.544999122619629,8.494998931884766,-1.75,0,0.004009319434053582,-2.8333147897958697,30.11000061035156,1.2550343130791604,30.0,-1.0322588584191243,31.479999542236328,0.004009319434053582
424,2003-02-25,30.149999618530273,30.190000534057614,29.0,29.5,2103500.0,0.007350461447086953,2.2602689617512257,-9.28574931880109,30.67010841405964,32.20792893230367,0.8526985366729463,1.4297067044644969,6.5100093529546825,7.378722742057128,63.91157859588654,1.1900005340576136,-2.336978839673872,-1.2115004539489753,-3.8180856295530248,1.3950847216550741,-2.5147930417509983,0.09179213385304763,1.6365034064483623,40.9252611065746,-2.992916441742743,1.303292587802024,2,0.30500030517578125,3.6000003814697266,8.27750015258789,8.274999618530273,-1.389999389648434,1,-0.012935303302914147,-1.6153643005956748,29.93000030517578,-2.8333147897958697,30.11000061035156,1.2550343130791604,30.0,-0.012935303302914147
425,2003-02-26,29.729999542236328,30.38999938964844,29.71999931335449,30.10000038146973,2136500.0,-0.013930350965437932,-2.4358864006494483,-0.5692323944281967,25.59807695466708,32.1785956991702,1.169990441690416,1.420031663012825,6.760828125330548,7.763093215315202,64.96477007400617,0.6700000762939524,-2.0954466601169166,-1.3125004768371582,-2.7887101153175635,0.16370916164324356,-2.050605296077361,-0.5743956575969555,1.9450433617431635,29.317253387076143,-9.29148009789855,0.738104819240201,2,0.7050008773803711,3.9449996948242188,8.697500228881836,8.694999694824219,-0.2700004577636719,2,-0.010763528414105994,2.2602689617512257,30.149999618530273,-1.6153643005956748,29.93000030517578,-2.8333147897958697,30.11000061035156,-0.010763528414105994
426,2003-02-27,29.71999931335449,29.8700008392334,29.440000534057614,29.649999618530273,1722400.0,-0.000336368282402133,1.3243087201270374,-0.1891879352740018,29.07607625247475,32.37896640685689,1.0208379576496682,1.3844503225260603,6.591595085951202,7.739598712910155,64.27843412269897,0.4300003051757848,-1.8667784140510832,-1.2485006332397504,-2.8356766873683945,0.33867542088889024,-2.0420886603040707,-0.45491260617543006,1.8480418744658245,51.798534496953344,11.850918565445632,0.7935880270643207,2,0.6850004196167028,3.880001068115238,8.707500457763675,8.704999923706058,-1.2199993133544886,3,-0.019515475676522898,-2.4358864006494483,29.729999542236328,2.2602689617512257,30.149999618530273,-1.6153643005956748,29.93000030517578,-0.019515475676522898
427,2003-02-28,29.61000061035156,29.76000022888184,29.53000068664551,29.71999931335449,1718300.0,-0.003701167750481793,1.4210410078801583,-1.5714168937330497,22.285733904157212,32.16953413628316,0.9588999648643011,1.544495459174417,6.5212554405277565,7.811929560480532,63.36708093930579,0.22999954223632812,-1.563177270915233,-1.3399993896484403,-2.9833207769276022,0.30332199763072154,-2.161660083288023,-0.5183386960088576,1.855318929955942,43.88495526647968,4.442494591746581,0.821660693639581,2,0.7949991226196325,3.9449996948242223,8.809999465942386,8.814998626708988,-0.860000610351559,4,-0.034110104966655674,1.3243087201270374,29.71999931335449,-2.4358864006494483,29.729999542236328,2.2602689617512257,30.149999618530273,-0.034110104966655674
428,2003-03-03,29.29999923706055,29.959999084472656,29.29999923706055,29.65999984741211,1245000.0,-0.010469482164841004,-2.6666596024245006,3.2727714102408165,20.05277164362076,31.376370779720077,1.0588805546717062,1.743027887827484,6.642630937987175,8.085750460865423,63.35674858016579,0.6599998474121058,-1.3649242440503215,-1.5225007057189899,-3.2645367892901795,0.2195353778521998,-2.393518747504583,-0.6514826639333968,2.066707521634651,21.582688402217663,-16.1724498658158,0.8710180417855945,3,1.105000495910641,3.8900012969970668,8.885000228881832,9.124999999999996,-0.03999900817871094,0,-0.037542611015830674,1.4210410078801583,29.61000061035156,1.3243087201270374,29.71999931335449,-2.4358864006494483,29.729999542236328,-0.037542611015830674
429,2003-03-04,28.5,29.420000076293945,28.35000038146973,29.29999923706055,2500700.0,-0.027303728938281258,1.0576899094010128,2.2222163353537385,18.138427971651012,27.535897357648928,1.5465060396439156,2.40650614678734,7.246299691776542,8.837524433666488,63.49258204285728,1.0699996948242152,-1.2205407797360053,-2.157499980926513,-4.120782812730411,-0.19421714912261479,-3.1391413968284603,-1.1758585650245656,2.7720384883473947,7.3529260518703845,-32.40188730026077,0.9816414159019484,3,1.4200000762939453,4.175000190734863,9.3100004196167,9.809999465942383,0.7999992370605504,1,-0.011228059467516482,-2.6666596024245006,29.29999923706055,1.4210410078801583,29.61000061035156,1.3243087201270374,29.71999931335449,-0.011228059467516482
430,2003-03-05,27.86000061035156,28.5,27.70000076293945,28.5,3322800.0,-0.022456118935032965,1.500000000000011,0.8000000000000009,11.135376361953078,23.19718054738829,1.8092718029403017,2.8965158430615467,7.691378934722568,9.426045391359938,63.713272138653835,0.7999992370605504,-1.0698365716894571,-2.6079994201660206,-4.8759231213095156,-0.34007571902252565,-3.741961270737768,-1.4740375695942731,3.2367155915831773,7.079644523964239,-30.929025802290035,1.1339618505717473,3,1.1849994659423864,4.489999771118168,9.559999465942386,9.92499923706055,0.2799987792968821,2,0.03230436463794906,1.0576899094010128,28.5,-2.6666596024245006,29.29999923706055,1.4210410078801583,29.61000061035156,0.03230436463794906
431,2003-03-06,27.459999084472656,27.86000061035156,26.85000038146973,27.86000061035156,4666300.0,-0.014357556249667836,4.049981880257164,0.625002980235072,10.386966326179746,21.42254203076164,2.0239208424259196,3.116870647090721,7.886181558585861,9.781140496898658,64.21719577682299,1.0100002288818288,-1.0068727430060704,-2.7925008773803697,-5.341208664701128,-0.24379309005961503,-4.066854771040749,-1.5181469837199906,3.364979882342457,19.614114385768996,-15.593746925030718,1.2743538936603775,3,1.1600008010864293,2.4600019454956126,9.852500915527344,10.30000114440918,0.9100017547607422,3,0.0728332143729351,1.500000000000011,27.86000061035156,1.0576899094010128,28.5,-2.6666596024245006,29.29999923706055,0.0728332143729351
432,2003-03-07,27.29999923706055,27.739999771118164,27.190000534057614,27.45000076293945,3984300.0,-0.005826651593101362,-1.9729774313609882,0.3750023841766817,10.059172933264207,19.711412306891944,1.9482872484444833,3.125217300850533,7.832635890294352,9.87919983537596,64.5958777315673,0.5499992370605504,-1.2662433225686343,-2.754500675201413,-5.574493300370417,0.06549194996759056,-4.164496987785917,-1.3445043626169095,3.1274818712200236,14.469422612823415,-17.501157885775932,1.409996312584502,3,1.3200006484985352,2.200001716613766,7.732500076293942,8.180000305175778,1.760000228881836,4,0.04395607313096228,4.049981880257164,27.459999084472656,1.500000000000011,27.86000061035156,1.0576899094010128,28.5,0.04395607313096228
433,2003-03-10,26.989999771118164,27.78000068664551,26.920000076293945,27.20000076293945,3526900.0,-0.011355292110102111,-3.9142838458646203,1.3999923706831208,6.346151447860748,17.00875042175873,2.008618070723635,3.242311949633077,7.914959612981178,10.106465082937092,65.18149458329047,0.860000610351566,-1.42887253150883,-2.8365001678466797,-5.876190787722464,0.20319045202910502,-4.356345477784572,-1.3166548579087873,3.0797332644813267,5.447447714892033,-20.893968981159706,1.519845309937893,3,1.6300001144409215,2.5100011825561523,7.537500381469727,7.9850006103515625,1.860000610351566,0,0.06520934582464144,-1.9729774313609882,27.29999923706055,4.049981880257164,27.459999084472656,1.500000000000011,27.86000061035156,0.06520934582464144
434,2003-03-11,27.70000076293945,27.809999465942386,27.1299991607666,27.29999923706055,2842700.0,0.026306076244619003,1.1935531505146637,-1.9047601747486382,17.74745404787501,16.13645898767072,1.0220126310500675,2.347892359542602,6.9830956154814,9.308555990407928,65.77918134642462,0.8199996948242223,-1.4884446257087909,-1.9329992294311573,-4.997980668955275,1.1319822100929606,-3.4654899491932163,-0.40050850966909834,2.047759007247066,51.51518654451894,28.861030161322404,1.5324907197620592,3,0.7049989700317418,1.8000001907348668,6.7899990081787145,7.274999618530277,1.3999996185302805,1,0.05631766869947352,-3.9142838458646203,26.989999771118164,-1.9729774313609882,27.29999923706055,4.049981880257164,27.459999084472656,0.05631766869947352
435,2003-03-12,27.79999923706055,28.040000915527344,27.43000030517578,27.940000534057614,3020400.0,0.003610053117936829,2.588217144716396,-0.35000190734134534,25.44641754760923,15.733163576018999,0.6922505314332383,2.0896123597180924,6.663946952862748,9.140776372300333,66.19764603811605,0.6100006103515625,-1.536180525770522,-1.6645007133483851,-4.744203554281523,1.415202127584756,-3.204352133814954,-0.12464929288181636,1.6579845942542875,79.83180077672354,53.18696473874156,1.53985142046657,3,0.605000495910641,1.700001716613766,6.6525011062622035,7.175001144409176,1.9500007629394496,2,0.05395683601315815,1.1935531505146637,27.70000076293945,-3.9142838458646203,26.989999771118164,-1.9729774313609882,27.29999923706055,0.05395683601315815
436,2003-03-13,28.5,28.54999923706055,28.059999465942386,28.10000038146973,2831900.0,0.02517988425000639,-1.0416595472445158,-2.8571136633017096,34.122280993476664,17.04833547483227,-0.2223934173608697,1.2223042276573324,5.750023540760623,8.364720796842818,66.58867115065877,0.75,-1.6191141080017388,-0.8184999465942369,-3.782553534250681,2.145553641062204,-2.3005267404224554,0.6635268472339817,0.6971854863303264,96.93256056420083,65.97207246540934,1.4820267938282203,3,-0.0950002670288086,1.0000009536743164,5.852500915527344,6.475000381469727,1.5400009155273438,3,-0.012631600363212647,2.588217144716396,27.79999923706055,1.1935531505146637,27.70000076293945,-3.9142838458646203,26.989999771118164,-0.012631600363212647
437,2003-03-14,28.70000076293945,29.04999923706055,28.29999923706055,28.54999923706055,2917700.0,0.007017570629454406,-1.3076868903834895,0.3750041723290989,37.917490124131255,19.03330419488899,-0.6314569510046475,0.8575603864988715,5.334658306565576,8.074366344999039,66.49113203315886,0.75,-1.643701495404951,-0.48599920272827646,-3.300850316272193,2.3288519108156436,-1.8934247595002383,0.9214263540436853,-1.8500003814697195,83.56814028062183,47.40758175502397,1.40742555677196,3,-0.5650005340576136,0.6799993515014684,5.470000267028812,6.274999618530277,1.9399986267089915,4,-0.011498254875734415,-1.0416595472445158,28.5,2.588217144716396,27.79999923706055,1.1935531505146637,27.70000076293945,-0.011498254875734415
438,2003-03-17,29.70000076293945,29.95000076293945,28.040000915527344,28.149999618530273,3496500.0,0.03484320464866708,-1.158193685485492,10.333235847617576,46.16696089221009,22.14758563050667,-1.7531077537318929,-0.28711188914617836,4.117769320365358,6.975338205855426,65.92535277716667,1.9099998474121058,-1.6826923833938352,0.5965007781982372,-2.042528602471851,3.2355301588683254,-0.7230139121368069,1.9160154685332813,-2.8060004043579028,91.13475680980565,53.281076659825416,1.3195146903350436,3,-1.3000001907348597,-0.3200006484985316,4.3750000000000036,5.274999618530277,1.0099983215332067,0,-0.021548864665204892,-1.3076868903834895,28.70000076293945,-1.0416595472445158,28.5,2.588217144716396,27.79999923706055,-0.021548864665204892
439,2003-03-18,28.93000030517578,31.79999923706055,28.63999938964844,31.25,7229100.0,-0.025925940672853365,-1.1793090929180894,-1.4967728915507013,43.56913922783672,25.7513370600493,-1.023309147507593,0.29314552409635297,4.668100111272082,7.630449046026442,64.61877480534075,3.1599998474121094,-1.7156744902690804,-0.04349966049194265,-2.422595363329034,2.3355960423451485,-1.2330475119104882,1.146048190926603,-1.9137599304199178,34.32495118146525,-4.4181559415074645,1.1895478514185456,3,0.394999504089359,0.4499998092651367,5.145000457763672,6.045000076293945,1.9300003051757777,1,-0.0027652928745990346,-1.158193685485492,29.70000076293945,-1.3076868903834895,28.70000076293945,-1.0416595472445158,28.5,-0.0027652928745990346
440,2003-03-19,29.989999771118164,30.01000022888184,29.420000076293945,29.75,4278300.0,0.03664014707088481,3.214276469506257,-0.10344819081381315,51.85694938626407,30.359112955614222,-1.9549813157455596,-0.9319879618226601,3.407502375404974,6.490256331954697,63.44619930983827,1.0799999237060582,-1.6853017479395618,1.090999794006347,-1.0377598886910846,3.2197594767037785,0.02661995265763295,2.155379635355061,-2.6867338646240206,51.86169484234433,14.159877540585619,1.064379841348715,3,-0.630000114440918,-0.6099996566772461,3.032501220703125,4.9850006103515625,0.15999984741210938,2,-0.02967653872760434,-1.1793090929180894,28.93000030517578,-1.158193685485492,29.70000076293945,-1.3076868903834895,28.70000076293945,-0.02967653872760434
441,2003-03-20,29.5,29.979999542236328,29.399999618530273,29.979999542236328,2659100.0,-0.01633877208595569,1.4166686534900539,-2.0,49.281041905812415,34.71709839700847,-1.27975587029324,-0.5073812646516274,3.682560845393951,6.8960800422013335,61.69096383923623,0.5900001525878906,-1.5809200829236332,0.626000022888185,-1.4596241782025317,2.7116242239789017,-0.4168120776571733,1.6688121234335433,-1.9269300936718707,38.82978021855381,1.8311845084890876,1.0428121005453592,3,-0.1400003433227539,-0.11999988555908203,3.280000686645508,5.475000381469727,0.8099994659423864,3,0.008474576271186418,3.214276469506257,29.989999771118164,-1.1793090929180894,28.93000030517578,-1.158193685485492,29.70000076293945,0.008474576271186418
442,2003-03-21,30.79999923706055,30.95000076293945,29.940000534057614,30.0,4073800.0,0.044067770747815205,-1.1956570414475807,-1.666666666666674,58.6805561687721,40.53203225488751,-2.2697584992851176,-1.847773377448032,2.1802291074483016,5.530265615676296,59.66117491089429,1.4500007629394496,-1.3306052510757986,1.8914993286132855,-0.300335045774073,4.083333703000644,0.7955821414196045,2.9874165158069665,-2.9733135708884753,73.40424344678345,33.03231222925865,1.0959171871936793,3,-1.3350000381469762,-1.439998626708988,2.2025012969970668,4.175001144409176,0.15000152587889914,4,-0.024675270790874837,1.4166686534900539,29.5,3.214276469506257,29.989999771118164,-1.1793090929180894,28.93000030517578,-0.024675270790874837
443,2003-03-24,30.04999923706055,30.489999771118164,29.68000030517578,30.020000457763672,4800300.0,-0.024350649953833514,-1.281691578641966,0.0374985098824638,59.02211414160212,45.11810559863496,-1.1622760252089677,-1.147136707620536,2.702436990644866,6.218681958583414,57.45777432638505,1.1199989318847692,-1.0274976578891106,1.135499382019045,-1.0687306571780297,3.33972942121612,0.03338436242050946,2.2376144016175807,-1.9849147566351668,44.62025049041799,0.0686779272203566,1.1021150195985372,3,-0.43499946594238637,-0.7199993133544922,2.9100012779235804,4.925001144409176,0.850000381469723,0,0.019633949003907025,-1.1956570414475807,30.79999923706055,1.4166686534900539,29.5,3.214276469506257,29.989999771118164,0.019633949003907025
444,2003-03-25,29.76000022888184,30.29999923706055,29.60000038146973,30.06999969482422,3790400.0,-0.009650549602046476,-1.222221549435237,-10.333736012206186,61.529124219092374,49.12729522879975,-0.6138937009510386,-0.9358342717938619,2.7662489629309412,6.443827780193008,54.85809417721592,0.6999988555908203,-0.6855233830355445,0.8650003433227589,-1.299755583235637,3.0297562698811547,-0.21737761995643723,1.947378306601955,-1.4708208630583464,23.225828680842024,-24.988943967403532,1.0823779632791977,3,0.15999984741210582,-0.43000030517578125,3.1925005912780726,5.215000152587887,1.2999992370605469,1,0.03192200431063341,-1.281691578641966,30.04999923706055,-1.1956570414475807,30.79999923706055,1.4166686534900539,29.5,0.03192200431063341
445,2003-03-26,29.40999984741211,29.989999771118164,29.38999938964844,29.96999931335449,2227600.0,-0.01176076541592419,-1.0000000000000118,1.8064530022334568,61.904768558691615,52.21423829160141,-0.012848877807311254,-0.6440578454382404,2.8745617299042294,6.712549579944032,52.52737148570355,0.600000381469723,-0.2702480607717703,0.530999946594239,-1.6123952742880157,2.6743951674764936,-0.5406976638468883,1.6026975570353663,-0.9101712893143912,1.2820794972426837,-48.46229571729963,1.071697610441127,3,0.5100002288818359,-0.07999992370605113,3.5425009727478027,5.565000534057617,1.7000007629394496,2,0.04930298437478697,-1.222221549435237,29.76000022888184,-1.281691578641966,30.04999923706055,-1.1956570414475807,30.79999923706055,0.04930298437478697
446,2003-03-27,29.13999938964844,29.46999931335449,28.96999931335449,29.29999923706055,3138000.0,-0.009180566445580074,1.0000000000000568,0.28571428571428753,61.08433928747883,54.78833264308447,0.399493657674725,-0.4424205875478613,2.9111954778404048,6.888018594280158,50.107172279329696,0.5,0.06539149681603362,0.2899994850158727,-1.8209344725133398,2.4009334425450852,-0.7654674937487336,1.345466463780479,-0.44216059081295356,8.585856153266306,-43.73602491476669,1.0554669787646056,3,0.7800006866455043,0.18500041961669922,3.752501010894772,5.8350009918212855,2.1400012969970703,3,0.03466026939041811,-1.0000000000000118,29.40999984741211,-1.222221549435237,29.76000022888184,-1.281691578641966,30.04999923706055,0.03466026939041811
447,2003-03-28,28.60000038146973,29.35000038146973,28.10000038146973,29.35000038146973,5042200.0,-0.01853119490354338,2.3333333333333335,4.687504470352621,59.437285115791525,56.2628131123713,1.0323818443225328,0.019006545251940565,3.23607792779703,7.327949343436483,47.811561308523935,1.25,0.3035449235079781,-0.19949951171874503,-2.2820128711380043,1.8830138477005143,-1.2407561914283747,0.8417571679908846,3.1999988555908203,20.92050743467133,-35.78858255927359,1.0412566797096297,3,1.3499994277954102,0.7249994277954102,4.014999389648434,6.304999351501461,2.629999160766598,4,0.059790176981276755,1.0000000000000568,29.13999938964844,-1.0000000000000118,29.40999984741211,-1.222221549435237,29.76000022888184,0.059790176981276755
448,2003-03-31,28.20000076293945,28.60000038146973,26.35000038146973,28.38999938964844,9449800.0,-0.013986000461365222,6.377041799034359,0.2533315022786553,53.04136349017993,57.31528247485388,1.3379277302216934,0.350333441794195,3.39060069715406,7.634438427099656,45.71283946235981,2.25,0.45703578166581593,-0.544499206542973,-2.629457556224562,1.5404591431386159,-1.5869783813837692,0.4979799682978232,3.525998497009283,46.83546626478721,-10.095608634576408,1.0424791748407949,3,0.44999980926514027,0.8749990463256907,4.307498931884769,6.704998970031742,3.0399990081787145,0,0.09751772785815183,2.3333333333333335,28.60000038146973,1.0000000000000568,29.13999938964844,-1.0000000000000118,29.40999984741211,0.09751772785815183
449,2003-04-01,28.18000030517578,28.57999992370605,27.85000038146973,27.85000038146973,5770700.0,-0.0007092360717221302,-3.424240672774089,-1.7368542574336103,52.334159070076076,57.36830577305521,1.3861177099413737,0.36378243993523185,3.1643439870944405,7.556349979590891,43.18409639487999,0.729999542236321,0.579959986549575,-0.5484996795654311,-2.646230454286144,1.5492310951552817,-1.5973650669257857,0.5003657077949235,3.33095899963379,50.27473160875447,-3.6042521246974175,1.0488653873603562,4,0.4700002670288086,0.894999504089359,4.3274993896484375,6.72499942779541,2.940000534057617,1,0.09652233086934747,6.377041799034359,28.20000076293945,2.3333333333333335,28.60000038146973,1.0000000000000568,29.13999938964844,0.09652233086934747
450,2003-04-02,28.76000022888184,29.040000915527344,28.21999931335449,28.3799991607666,4124100.0,0.020581970100246316,-1.3428591669800027,1.1515186544519493,51.620949350847354,57.628295489170206,0.6853676660182977,-0.15318870769256066,2.3461968648270783,6.881276643591843,40.154219510288335,0.8600006103515625,0.595911751085012,-0.01349973678588512,-2.0710125199729887,2.0440130464012185,-1.0422561283794352,1.015256654807665,2.5445207189941392,77.24361129688765,27.620478673286797,1.0287563915935511,4,-0.10999965667724965,0.3149995803833008,3.342499732971188,5.7399997711181605,2.539999008178711,2,0.07997215642407407,-3.424240672774089,28.18000030517578,6.377041799034359,28.20000076293945,2.3333333333333335,28.60000038146973,0.07997215642407407
451,2003-04-03,29.459999084472656,29.989999771118164,28.79999923706055,29.20000076293945,6265300.0,0.024339320237134476,-1.2452811176328837,0.6842041861165516,54.46008580385824,57.159354337513115,-0.023358416890189915,-0.7332649477248481,1.401603427457907,6.079569721288841,36.41155482276288,1.2299995422363246,0.7108439538403957,0.5864991188049302,-1.3952306427320451,2.5682288803419056,-0.40436576196355745,1.5773639995734179,1.646341040747071,85.43953913418932,38.45330980217314,0.9908648807684871,4,-1.039999008178711,-0.384999275207516,2.595000743865967,5.040000915527344,1.720001220703125,3,0.056008200175015066,-1.3428591669800027,28.76000022888184,-3.424240672774089,28.18000030517578,6.377041799034359,28.20000076293945,0.056008200175015066
452,2003-04-04,28.5,29.70000076293945,27.79999923706055,29.649999618530273,8670700.0,-0.03258652798053341,2.0399978027377337,-4.423104009859529,42.92452023859867,55.370732792734955,0.6437756089583182,0.3386051535563759,2.1356265373364494,6.933800572183749,32.700079548378355,1.9000015258788991,0.6570354673847341,-0.43350000381469656,-2.2828838907940856,1.4158838831646925,-1.358191947304391,0.49119193967499797,2.416086535469727,59.06593349011319,16.93450625310718,0.9246919434896942,4,-0.17500019073485973,0.5749998092651403,3.502500057220459,6.0,2.75,4,0.09754388374194778,-1.2452811176328837,29.459999084472656,-1.3428591669800027,28.76000022888184,-3.424240672774089,28.18000030517578,0.09754388374194778
453,2003-04-07,28.75,29.60000038146973,28.45000076293945,28.45000076293945,3988000.0,0.00877192982456143,-6.666683620919719,-0.26086898832536703,48.869344144843566,53.96409056226287,0.21230413301130113,0.23949984500038823,1.679495920598363,6.576176844427366,28.722452351449256,1.1499996185302805,0.6642695392180507,-0.27150001525878764,-1.8837979943371188,1.3407979638195435,-1.077649004797955,0.5346489742803797,1.983443089309727,43.37901969271654,0.24938021051521275,0.8061489895391656,4,-0.5799999237060547,0.32499980926514027,3.2300000190734863,5.75,2.3400001525878906,0,0.08626085364300273,2.0399978027377337,28.5,-1.2452811176328837,29.459999084472656,-1.3428591669800027,28.76000022888184,0.08626085364300273
454,2003-04-08,29.26000022888184,30.239999771118164,29.0,30.239999771118164,4678800.0,0.01773913839589003,1.5306129598561313,-3.2666734483678908,45.07422447317513,52.09403010831659,-0.42027635323490387,-0.15561525840179158,0.9505342663236256,5.996192336838096,24.367813058448558,1.489999771118164,0.4764597245994935,0.16050024032593058,-1.3288648546899786,1.6498653353418398,-0.5841823071820258,0.905182787833887,1.2981051521142888,59.836093125495005,17.075245885527927,0.7446825475079552,4,-0.9650001525878942,-0.18500041961669922,2.537499904632565,5.2399997711181605,1.539999008178711,1,0.06766915675830765,-6.666683620919719,28.75,2.0399978027377337,28.5,-1.2452811176328837,29.459999084472656,0.06766915675830765
455,2003-04-09,29.29999923706055,29.78000068664551,29.29999923706055,29.75,3525400.0,0.0013670200911082286,-1.1333361590302544,0.45918466646684714,48.563211933433514,50.70279373564489,-0.5336375638497124,-0.08166305588352074,0.7097682357460151,5.873117085904358,20.215316454582684,0.5200004577636719,0.3273152586908701,0.12549924850464222,-1.2337178311106065,1.484716328119891,-0.5541092913029821,0.8051077883122666,1.0897819439545202,61.47539638057234,17.46475791067307,0.6796085398076245,4,-1.0049991607666051,-0.22499942779541016,1.9975008964538539,4.775000572204586,1.600000381469723,2,0.06211609725473277,1.5306129598561313,29.26000022888184,-6.666683620919719,28.75,2.0399978027377337,28.5,0.06211609725473277
456,2003-04-10,28.13999938964844,29.56999969482422,27.76000022888184,29.45000076293945,8112200.0,-0.03959043950912,1.3354843314309013,2.9111092273131933,30.498523062431886,47.487375729716035,0.5247812170025448,1.1067260133113344,1.8096705677750364,6.941653596359625,17.117431907394757,1.8099994659423793,0.13643255575962954,-1.0165005683898904,-2.4220720994809533,0.38907096270117236,-1.7192863339354219,-0.31371480284435904,2.100000381469723,15.322549633373708,-23.938510734065854,0.7027857655455305,4,0.15500068664550426,0.9350004196166992,2.557500839233395,5.565000534057614,2.569999694824215,3,0.112295661547688,-1.1333361590302544,29.29999923706055,1.5306129598561313,29.26000022888184,-6.666683620919719,28.75,0.112295661547688
457,2003-04-11,28.3700008392334,28.6200008392334,28.149999618530273,28.25,3316100.0,0.008173470311785724,-1.937492921983871,-0.09160359804198542,36.66667373092385,45.667965756465364,0.28912825823593025,0.8967089161734805,1.5603354622602055,6.619160657343933,14.688808689493907,0.4800014495849574,-0.03967118842187389,-0.7699991226196303,-2.2055619621093285,0.6655637168700679,-1.4877805423644794,-0.052217702874781224,1.7143989562988295,24.59680334462863,-13.408593595854239,0.7177814197448484,4,0.6299991607666016,0.7049989700317418,0.8999996185302805,4.909998893737793,2.909999847412113,4,0.09904826869290684,1.3354843314309013,28.13999938964844,-1.1333361590302544,29.29999923706055,1.5306129598561313,29.26000022888184,0.09904826869290684
458,2003-04-14,29.059999465942386,29.51000022888184,28.489999771118164,28.6200008392334,5661700.0,0.024321417211760288,-1.9142838458646103,3.666629579591542,44.77611132999766,44.82818267423443,-0.29731661029943623,0.1647514845679794,0.7983374663345906,5.844214639840285,13.15113970568328,1.139999389648441,-0.18228702718739243,-0.048000431060788884,-1.459331438764874,1.3633305766432962,-0.7536659349128314,0.6576650727912536,0.8750243530273423,52.419333750694186,12.026223739480066,0.7056655038520419,4,-0.059999465942386365,0.015000343322753906,9.536743128535363e-07,4.220000267028805,3.0200023651123082,0,0.07536134116672089,-1.937492921983871,28.3700008392334,1.3354843314309013,28.13999938964844,-1.1333361590302544,29.29999923706055,0.07536134116672089
459,2003-04-15,28.85000038146973,29.54999923706055,28.670000076293945,29.46999931335449,3825900.0,-0.007226396707913585,1.2564116358229864,-1.4090928794985116,45.73170855809875,44.173822586151246,0.01979870102801584,0.3883613645214261,0.9340244358067622,5.969577893069992,13.59933546374914,0.8799991607666051,-0.28070630098517313,-0.2539995193481417,-1.6679058036797159,1.1599067649834325,-0.9609526615139288,0.4529536228176454,0.9416224999999976,53.960391365189196,8.263915763014836,0.7069531421657866,4,0.14999961853026988,0.22499942779541016,0.2100000381469691,4.429999351501461,4.059999465942379,1,0.07764297197572678,-1.9142838458646103,29.059999465942386,-1.937492921983871,28.3700008392334,1.3354843314309013,28.13999938964844,0.07764297197572678
460,2003-04-16,29.10000038146973,29.65999984741211,28.86000061035156,29.45000076293945,3142400.0,0.00866551115058467,1.077924008114926,0.5645177168382208,49.69419696043065,43.64427938132596,-0.19768951771987986,0.07195531567438351,0.6159208636844333,5.645116824825589,14.03427260749543,0.8099994659423793,-0.27349285677998836,0.04050045013428161,-1.3106228594783076,1.3916237597468708,-0.635061204672013,0.7160621049405762,-2.75,70.52633798023798,19.303836967430307,0.6755616548062943,4,-0.10000038146973012,-0.025000572204589844,-0.1475000381469762,4.179999351501461,3.850000381469716,2,0.058419203893665284,1.2564116358229864,28.85000038146973,-1.9142838458646103,29.059999465942386,-1.937492921983871,28.3700008392334,0.058419203893665284
461,2003-04-17,29.75,29.79999923706055,29.04999923706055,29.04999923706055,1523000.0,0.022336756357713927,-1.142854807330772,-2.0000000000000306,58.64661912919868,45.391179258059296,-0.8965033458755514,-0.5885287938000516,-0.09990200032439134,4.924318611218901,14.426750295729823,0.75,-0.2350951950804756,0.6780000686645522,-0.6947353851133968,2.0507355224425012,-0.008367658224422314,1.3643677955535267,-3.3337996292114234,96.96974250787484,40.18280895342096,0.686367726888974,4,-0.75,-0.6750001907348597,-0.7974996566772461,3.5299997329711914,2.7099990844726562,3,0.03865544936236209,1.077924008114926,29.10000038146973,1.2564116358229864,28.85000038146973,-1.9142838458646103,29.059999465942386,0.03865544936236209
462,2003-04-21,30.040000915527344,30.1299991607666,29.809999465942386,29.899999618530273,1714700.0,0.009747929933692223,1.0000119210113565,0.20000163486847586,64.06728569003766,47.07983942974753,-1.0561474854879869,-0.9890977811594475,-0.4372721109463811,4.5686381732484165,15.239981531044677,0.37999916076660156,-0.21932567471143827,1.0060009002685533,-0.19689708343172896,2.2088988839688355,0.40455190841841215,1.6074498921186944,-3.488448590087888,94.51230007722438,34.96017633032997,0.601448991850141,4,-1.0400009155273438,-0.9650011062622035,-1.0875005722045898,3.0850000381469727,2.3400001525878906,0,0.02230353357276349,-1.142854807330772,29.75,1.077924008114926,29.10000038146973,1.2564116358229864,28.85000038146973,0.02230353357276349
463,2003-04-22,30.63999938964844,30.75,30.0,30.040000915527344,2369800.0,0.019973317437915306,-1.2058813629682819,4.285663683056114,67.27528631680013,49.5466240790392,-1.519664603442635,-1.6259941490123495,-1.0879933608043366,3.8939666302018914,16.064454196785086,0.75,-0.27092807441409406,1.576499366760256,0.24646957136872416,2.906529162151788,0.9114844690644901,2.241514264456022,-3.8737402540893555,94.71150892373281,32.58193675077568,0.6650148976957659,4,-1.384999275207523,-1.5649995803833008,-1.882499217987064,2.4850015640258754,1.8199996948242152,1,0.02088777120580798,1.0000119210113565,30.040000915527344,-1.142854807330772,29.75,1.077924008114926,29.10000038146973,0.02088777120580798
464,2003-04-23,30.709999084472656,30.8799991607666,30.399999618530273,30.85000038146973,2263800.0,0.0022845853857249576,3.8000228883145617,-0.23333608839948064,64.75038096504989,51.34519841588546,-1.5224540274133318,-1.7087833360585662,-1.2095929957315263,3.747026774726706,16.831754931549987,0.4799995422363281,-0.12143773587740725,1.598999118804933,0.10632414797628442,3.0916740896335817,0.8526616333906105,2.3453366042192556,-3.625040679758296,91.58414859956132,30.0706870688701,0.7463374854143238,4,-1.3899993896484375,-1.634999275207516,-1.8199987411499023,2.41500186920166,1.69000244140625,2,0.044610966702201216,-1.2058813629682819,30.63999938964844,1.0000119210113565,30.040000915527344,-1.142854807330772,29.75,0.044610966702201216
465,2003-04-24,30.86000061035156,30.96999931335449,30.60000038146973,30.95000076293945,2025900.0,0.004884452307090559,4.692411526497924,0.6428522772169153,61.551172358919075,54.795492782161816,-1.5957034288818015,-1.8388641418113885,-1.3976201537208794,3.520335872731909,17.47041310134707,0.3699989318847585,-0.037981548533387866,1.6765006065368624,-0.0060945329177179985,3.359095745991443,0.8352030368095704,2.5177981762641544,-3.3955381300319765,94.270901112918,34.3057303540414,0.8412975697272906,4,-1.3000011444091761,-2.2000007629394496,-1.5075006484985316,2.2650003433227575,1.639999389648441,3,0.06642900831223275,3.8000228883145617,30.709999084472656,-1.2058813629682819,30.63999938964844,1.0000119210113565,30.040000915527344,0.06642900831223275
466,2003-04-25,30.149999618530273,30.79999923706055,30.04999923706055,30.51000022888184,2021000.0,-0.023007160653882974,-1.6785648599124323,4.000000000000039,64.19965378828692,57.85471278853549,-0.6376562591218793,-1.1060231828517146,-0.7427385540022726,4.154967479869825,17.86096768597649,0.8100013732910085,0.032031404320008505,0.9159996032714837,-0.8208502126428101,2.6528494191857774,0.047574695314338555,1.7844245112286288,-2.264872718246501,29.31036183723724,-29.497539062427432,0.8684249079571469,4,-0.4200000762939453,-1.489999771118164,-0.7799997329711914,2.8750009536743164,2.690000534057617,4,0.09286902752357862,4.692411526497924,30.86000061035156,3.8000228883145617,30.709999084472656,-1.2058813629682819,30.63999938964844,0.09286902752357862
467,2003-04-28,30.309999465942386,30.54999923706055,30.0,30.09000015258789,1684700.0,0.005306794342835541,-1.7499988079059854,-0.6111081676768572,63.63636060497642,59.95029604131091,-0.5515264270286693,-1.1924849724174784,-0.9548783791340512,3.9154523367380953,17.55716595469566,0.5499992370605504,0.074939144183098,0.9904994964599645,-0.7829116698774676,2.7639106627973966,0.10379391329124843,1.8772050796286806,-2.054687876090128,31.95873045212108,-27.611087982891497,0.8867055831687163,4,-0.4899997711181676,-1.649999618530277,-0.9399995803833043,2.6500005722045863,2.7800006866455043,0,0.0709336739166262,-1.6785648599124323,30.149999618530273,4.692411526497924,30.86000061035156,3.8000228883145617,30.709999084472656,0.0709336739166262
468,2003-04-29,30.95000076293945,30.95000076293945,30.209999084472656,30.3700008392334,2757500.0,0.021115186680098708,1.551730261405472,2.636371517994098,64.44444806713864,62.02948932009312,-1.0004445313435184,-1.703224948438045,-1.6406577962546187,3.200606461459653,15.928970641257326,0.7400016784667933,0.38734124678899917,1.4930007934570284,-0.34036357996556177,3.3263651668796186,0.5763186067457333,2.4096829801683235,-2.3689266462669245,97.93829231219976,36.81580238984305,0.9166821867112956,4,-1.0350008010864258,-2.29000091552734,-1.5375008583068812,2.009999275207523,2.239997863769535,1,0.04620356284088101,-1.7499988079059854,30.309999465942386,-1.6785648599124323,30.149999618530273,4.692411526497924,30.86000061035156,0.04620356284088101
469,2003-04-30,30.899999618530273,31.04999923706055,30.459999084472656,30.86000061035156,2350300.0,-0.0016155458215383334,2.470607044884581,0.06896381627626959,63.65187452255278,63.58034238255114,-0.7029980557393287,-1.5167654226493497,-1.6437624709407679,3.162098435231755,14.215957401715714,0.5900001525878942,0.6448060164978635,1.306999683380127,-0.5310438089477714,3.1450431757080253,0.3879779372161778,2.226021429544076,-2.0322544782559113,85.71431166462582,23.618755202135844,0.9190217461639499,4,-0.850000381469723,-2.199999809265133,-1.427499771118164,2.060000419616699,2.519998550415032,2,0.050485420233043365,1.551730261405472,30.95000076293945,-1.7499988079059854,30.309999465942386,-1.6785648599124323,30.149999618530273,0.050485420233043365
470,2003-05-01,31.059999465942386,31.09000015258789,30.479999542236328,30.85000038146973,2069800.0,0.0051779886533125374,3.518515378855429,5.250107291020467,80.04113748562139,65.95751108882033,-0.6210432389622476,-1.576445390737181,-1.854491919242104,2.921604820269561,12.937118220750143,0.6100006103515625,0.8130307901077138,1.3519995689392132,-0.5531799483214144,3.257179086199841,0.39940981030889944,2.304589327569527,-1.8867387521179566,97.24764381231724,28.02792339048071,0.9525897586303146,5,-0.6099996566772496,-2.3399991989135778,-1.4349994659423864,1.8850011825561488,1.9699993133544886,3,0.04314237227871964,2.470607044884581,30.899999618530273,1.551730261405472,30.95000076293945,-1.7499988079059854,30.309999465942386,0.04314237227871964
471,2003-05-02,31.11000061035156,31.209999084472656,30.84000015258789,31.0,1984700.0,0.0016098243808406743,1.387108682811577,0.5238147138964409,79.27348798880378,67.64708912201655,-0.5116456002678298,-1.5773669066391633,-1.9079754728809881,2.7806837978366055,12.597296861859109,0.3699989318847656,1.007032326239738,1.319500637054439,-0.6809779405360707,3.319979214644949,0.3192613482591824,2.319739925849696,-1.6300615863249739,91.73565704269282,16.174496028694477,1.0002392887952558,5,-0.5050010681152308,-2.3300008773803675,-1.485000610351559,1.8350000381469762,2.20999908447266,4,0.04468014665309683,3.518515378855429,31.059999465942386,2.470607044884581,30.899999618530273,1.551730261405472,30.95000076293945,0.04468014665309683
472,2003-05-05,31.28000068664551,31.399999618530273,31.0,31.1200008392334,1467300.0,0.005464483219501659,1.000009536797734,1.4545359966709075,76.68268349044502,68.69235547464378,-0.5445157640454603,-1.6110152039701475,-2.0831005333971895,2.510728079211251,11.643493365878394,0.39999961853027344,1.1727720592999553,1.3505006790161183,-0.6587356810413603,3.3597370390735968,0.345882498987379,2.3551188590448575,-1.4886508517386332,89.91606066968774,10.955551192429041,1.0046181800287386,5,-0.5800008773803746,-2.4050006866455114,-1.6575007438659703,1.6649999618530238,2.2699985504150426,0,0.04987210459392344,1.387108682811577,31.11000061035156,3.518515378855429,31.059999465942386,2.470607044884581,30.899999618530273,0.04987210459392344
473,2003-05-06,31.229999542236328,31.45000076293945,31.01000022888184,31.31999969482422,1170900.0,-0.0015985020240274483,1.514272324007378,-0.562501490117528,79.74994695194206,70.35897391763179,-0.4492670489799231,-1.439496121807771,-2.0331082213133556,2.4610648090688656,10.657768013621602,0.4400005340576101,1.2287163506477867,1.1764995574951165,-0.8323469274457267,3.185346042435956,0.17207631502469667,2.1809227999655363,-1.1169197506047723,77.77769215059965,-4.165669883875978,1.00442324247042,5,-0.5049991607666016,-2.3299989700317383,-1.5924997329711879,1.6600008010864258,2.510002136230476,1,0.0595581376117551,1.000009536797734,31.28000068664551,1.387108682811577,31.11000061035156,3.518515378855429,31.059999465942386,0.0595581376117551
474,2003-05-07,31.239999771118164,31.3799991607666,31.020000457763672,31.20000076293945,1176600.0,0.00032021226475875686,1.2500074506321117,-0.4444326707074527,78.45739365280023,72.23744295028524,-0.42038881359172464,-1.3634593402885784,-2.0500935815964,2.352681894733223,10.243810416714265,0.3599987030029297,1.2283064249594098,1.087499809265136,-0.9516215144758249,3.126621133006097,0.06793914739465379,2.1070604711356182,-0.8595357852250309,78.35044045933645,-4.829020997645813,1.019560661870481,5,-0.5149993896484375,-1.6349992752075195,-2.377499580383301,1.1850004196166992,2.239999771118164,2,0.06241993821631264,1.514272324007378,31.229999542236328,1.000009536797734,31.28000068664551,1.387108682811577,31.11000061035156,0.06241993821631264
475,2003-05-08,31.1200008392334,31.420000076293945,31.1200008392334,31.239999771118164,1295700.0,-0.003841195030856115,-4.000031789426837,-3.0000476848979263,71.20740876776627,73.01608239244962,-0.2901418302737184,-1.159571183188902,-1.925078268142201,2.3654163236683132,9.824643089580333,0.2999992370605469,1.1439656574013632,0.8765007972717278,-1.1648741311221116,2.9178757256655636,-0.1441866669251901,1.8971882614686457,-0.5256294979310034,45.901705980939305,-34.06553049022596,1.0206874641969186,5,-0.3950004577636719,-1.515000343322754,-2.257500648498535,1.3049993515014648,2.489999771118157,3,0.07390736721357238,1.2500074506321117,31.239999771118164,1.514272324007378,31.229999542236328,1.000009536797734,31.28000068664551,0.07390736721357238
476,2003-05-09,31.29999923706055,31.399999618530273,31.10000038146973,31.21999931335449,1682500.0,0.005784010056973488,1.142846438375735,-0.666671964904532,70.19226301825437,73.74451599392495,-0.32392157107327435,-1.1496343063846872,-2.0975428737800748,2.0749176924479507,8.360699662294781,0.2999992370605433,1.0894673342947314,0.8984992027282743,-0.9360493977087465,2.733047803165295,-0.01877509749023787,1.8157735029467865,-0.5345020114307459,66.66638409697924,-10.987557576141072,0.9172743002185108,5,-0.46999931335449574,-1.694998741149906,-2.437499046325687,1.1250009536743129,2.1700019836425746,4,0.05527155221741764,-4.000031789426837,31.1200008392334,1.2500074506321117,31.239999771118164,1.514272324007378,31.229999542236328,0.05527155221741764
477,2003-05-12,31.18000030517578,31.53000068664551,31.10000038146973,31.46999931335449,2481900.0,-0.003833831783059183,1.0975534869439856,-3.624991059294391,60.22727765327039,73.27594150349515,-0.07547148724290054,-0.8520061399317989,-1.9677030877956128,2.084512823602651,6.877720975143781,0.43000030517578125,1.0545119287087132,0.6380002975463874,-0.9561151666116245,2.232115761704403,-0.15905743453262033,1.4350580296253952,-0.27760237208404703,32.692293584711194,-41.03579226686524,0.7970577320790078,5,-0.18500041961669922,-1.5349998474121058,-2.4325003623962402,1.169999122619629,2.6500015258789134,0,0.06863371932979767,1.142846438375735,31.29999923706055,-4.000031789426837,31.1200008392334,1.2500074506321117,31.239999771118164,0.06863371932979767
478,2003-05-13,31.25,31.38999938964844,31.1200008392334,31.1200008392334,1795300.0,0.002245019055134412,-3.1538506683099863,-0.44827450129240304,60.22727765327045,72.89543074024155,-0.11000977992648586,-0.7900293562600993,-2.0168518290441284,1.9029165366978873,6.1864462905916895,0.2699985504150426,1.0619933502666434,0.5984999656677239,-0.8622750848303653,2.0592750161658095,-0.13188755958131892,1.3288874909167667,-0.22208151619750893,45.09792921869768,-25.282105950730518,0.7303875252490436,5,-0.24499988555908203,-1.6049995422363246,-2.5500001907348597,1.0250005722045898,1.8100013732910156,1,0.07359997558593778,1.0975534869439856,31.18000030517578,1.142846438375735,31.29999923706055,-4.000031789426837,31.1200008392334,0.07359997558593778
479,2003-05-14,31.09000015258789,31.34000015258789,30.959999084472656,31.29999923706055,1624700.0,-0.005119995117187526,1.6206887479940018,-1.615388001232476,54.33961150569619,70.03970563136096,0.08915115720037292,-0.4781235819369485,-1.8116400264847066,1.9519708970342649,5.40364876567197,0.3800010681152344,1.0652014099592186,0.3265001296997063,-0.8727851144058789,1.5257853738052916,-0.2731424923530845,0.9261427517524972,0.44000053405762074,22.80714082551141,-42.71051038652912,0.5996426220527922,5,0.0950002670288086,-1.4449996948242152,-2.4675002098083496,1.140000343322754,1.8199996948242188,2,0.08523645908243371,-3.1538506683099863,31.25,1.0975534869439856,31.18000030517578,1.142846438375735,31.29999923706055,0.08523645908243371
480,2003-05-15,30.79999923706055,31.11000061035156,30.6200008392334,30.989999771118164,2047500.0,-0.009327787523449094,1.2790569762026427,0.90476839237054,64.5739730046196,68.40642618867383,0.37816008063530404,-0.05716370216925881,-1.4582325693848581,2.134600466755341,4.576498887740992,0.4899997711181605,1.0072001959865808,-0.04850072860717347,-0.9571093282223728,0.8601078710080259,-0.5028050284147731,0.4058035712004262,0.7186014175415032,19.780047033967893,-48.23901533468954,0.4543042998075996,5,0.2750015258789027,-1.154998779296875,-2.1149992942810094,1.06500148773193,1.7999992370605362,3,0.0870129990766697,1.6206887479940018,31.09000015258789,-3.1538506683099863,31.25,1.0975534869439856,31.18000030517578,0.0870129990766697
481,2003-05-16,30.899999618530273,30.93000030517578,30.649999618530273,30.84000015258789,1237600.0,0.0032467657125587746,3.666645474052293,-0.31578577523465934,63.59446113495044,66.95217926028555,0.2740585726632787,-0.07019024698303866,-1.4794618729501288,1.9259218364558421,3.8447915637647068,0.2800006866455078,0.9595763900829155,-0.006000328063965554,-0.7531042978864804,0.7411036417585493,-0.3795523129752212,0.3675516568472901,0.5826570434570328,30.76910178536234,-40.08416630929328,0.37355198491125696,5,0.1750011444091797,-1.254999160766598,-2.2149996757507324,0.7750005722045898,2.0900020599365305,4,0.08770229855265543,1.2790569762026427,30.79999923706055,1.6206887479940018,31.09000015258789,-3.1538506683099863,31.25,0.08770229855265543
482,2003-05-19,30.709999084472656,30.940000534057614,30.60000038146973,30.920000076293945,1547600.0,-0.006148884673243704,1.719980468899031,-3.500047684140255,43.023211972818196,62.87143092927178,0.41873599017142027,0.18190485895857478,-1.2061159323503112,2.0039182592625764,3.4323046115754368,0.3400001525878835,0.8101189593038001,-0.22950077056884766,-0.8648287442238463,0.40582720308615094,-0.5471647573963452,0.08816321625864987,0.7381513446044927,13.923903937110083,-51.29312500048876,0.3176639868274985,5,0.3550014495849645,-0.8699989318847656,-2.0249991416931152,0.965001106262207,1.8700027465820384,0,0.08987307777635056,3.666645474052293,30.899999618530273,1.2790569762026427,30.79999923706055,1.6206887479940018,31.09000015258789,0.08987307777635056
483,2003-05-20,31.28000068664551,31.520000457763672,30.729999542236328,30.88999938964844,2549600.0,0.018560782128484554,-1.2253515829628114,-1.8571402621229598,58.4821603431863,60.65196056153691,-0.16028247642584503,-0.3559402876677247,-1.6744365195051252,1.321056253159771,3.7722488598934505,0.8100013732910156,0.6761714564975101,0.30850076675415394,-0.327780860160761,0.9447823936690689,-0.00964004670330354,0.6266415802116114,-0.6800003051757812,73.91307052006373,10.822480898763452,0.3181408134574574,5,-0.21500015258789062,-1.2700004577636754,-2.242500782012943,-1.6099996566772425,1.2899990081787074,1,0.0815217739268741,1.719980468899031,30.709999084472656,3.666645474052293,30.899999618530273,1.2790569762026427,30.79999923706055,0.0815217739268741
484,2003-05-21,32.080001831054695,32.639999389648445,31.06999969482422,31.209999084472656,4776900.0,0.025575483594881376,-1.7304306289929832,2.230768854567614,67.70835609897274,60.263176931670955,-0.9259748105940879,-1.1046792122473477,-2.38425307939627,0.4128185868744296,4.683652618981704,1.5699996948242259,0.5772039046896005,1.0400017738342342,0.24666022126508835,1.83334332640338,0.6433309975496613,1.4366725501188071,-1.4800014495849645,72.54912593836461,13.20997048991515,0.396670776284573,5,-0.46000194549560547,-1.4250020980834996,-3.0425019264221262,-2.830000877380378,0.5,2,0.030548612415839838,-1.2253515829628114,31.28000068664551,1.719980468899031,30.709999084472656,3.666645474052293,30.899999618530273,0.030548612415839838
485,2003-05-22,32.90999984741211,33.740001678466804,32.34999847412109,32.52000045776367,5527300.0,0.025872754644107987,-2.8082104449065834,0.4482737453193337,74.59015453693635,60.75183154485785,-1.6487421559823616,-1.8690489734547278,-3.115786193919508,-0.5186546556025604,5.899361156735569,1.6599998474121094,0.4909631073259888,1.7674998283386216,0.6209736369099232,2.9140260197673165,1.1942367326242724,2.340762924052971,-2.2283995056152293,73.56683158543714,17.56860342754362,0.5732630957143476,5,-0.7399988174438406,-1.6099987030029297,-3.872499942779541,-3.659998893737793,-0.3600006103515554,3,0.0,-1.7304306289929832,32.080001831054695,-1.2253515829628114,31.28000068664551,1.719980468899031,30.709999084472656,0.0
486,2003-05-23,32.950000762939446,33.360000610351555,32.810001373291016,33.029998779296875,3056500.0,0.001215463862437094,-2.055578514586009,-0.20512343988420775,73.65438741431103,62.24373262941792,-1.5981378622466273,-1.7797753178501736,-3.077393829870058,-0.6601300451605212,6.87202132219061,0.5499992370605398,0.42069759010804475,1.6675006866455,0.3589070232990679,2.976094349991932,1.0132038549722822,2.321797518318718,-2.0848963409423718,74.84074556647884,22.177299075404335,0.6542968316732163,5,-0.7799997329711772,-1.555000305175767,-3.9125008583068777,-3.6999998092651296,-0.650001525878892,4,-0.010622223997397429,-2.8082104449065834,32.90999984741211,-1.7304306289929832,32.080001831054695,-1.2253515829628114,31.28000068664551,-0.010622223997397429
487,2003-05-27,32.459999084472656,33.900001525878906,32.22999954223633,32.700000762939446,3476000.0,-0.014871067287437478,-3.77142903853385,3.00009536979603,65.49117335055237,62.82860992911591,-1.0141195891040091,-1.1809924646701084,-2.5195240433528276,-0.2751630151989417,7.517690958470959,1.6700019836425781,0.39766703696452765,1.069999027252198,-0.25534931575312214,2.395347370257518,0.40732485574953614,1.7326731987548563,-1.4224008270873973,54.5740839016266,4.877264486627546,0.66267417150266,5,-0.20999813079833984,-0.6049985885620117,-3.422499179840088,-3.20999813079834,0.06999969482421875,1,0.016327868420910496,-2.055578514586009,32.950000762939446,-2.8082104449065834,32.90999984741211,-1.7304306289929832,32.080001831054695,0.016327868420910496
488,2003-05-28,32.380001068115234,32.5,32.299999237060554,32.47999954223633,1252200.0,-0.002464510739795145,1.8571662125339585,0.41665739489789044,64.10893040678002,63.91408980701412,-0.8459331288781087,-1.0417821299278245,-2.4034261306160936,-0.30604230187009307,8.613159391097042,0.20000076293944602,0.3687571297054717,0.9185009956359877,-0.4601223965409318,2.2971243878129037,0.22918929954752798,1.6078126917244475,-1.113410549250485,46.28977122614805,0.20845985460459815,0.6893116960884588,5,-0.13000011444091797,-0.43000030517578125,-3.342501163482666,-3.130000114440918,-0.29999923706053977,2,0.006176675612787452,-3.77142903853385,32.459999084472656,-2.055578514586009,32.950000762939446,-2.8082104449065834,32.90999984741211,0.006176675612787452
489,2003-05-29,32.459999084472656,32.610000610351555,32.139999389648445,32.330001831054695,1805400.0,0.0024705995589417995,1.1860506378524218,-1.2999923704889806,66.74998605250653,64.1558690345571,-0.794734805284218,-1.0528992369591421,-2.4208271509899433,-0.4923088966578213,9.66783024083108,0.4700012207031108,0.3992477380229893,0.9204990386962884,-0.5002420039254716,2.3412400813180483,0.2101285173854066,1.6308695600071665,-0.982735685046773,18.18177877383608,-26.768812065805236,0.7103705213108797,5,-0.20999813079833984,-0.5099983215332031,-3.294999122619629,-3.3299989700317383,0.020000457763671875,3,0.003388805097169101,1.8571662125339585,32.380001068115234,-3.77142903853385,32.459999084472656,-2.055578514586009,32.950000762939446,0.003388805097169101
490,2003-05-30,32.400001525878906,32.900001525878906,32.330001831054695,32.59999847412109,2062800.0,-0.001848353674860359,-2.3529754959160845,-1.5384705675215975,64.17529726147805,64.22040638194906,-0.5407775566014728,-0.9353190936298823,-2.3318113379783156,-0.5344191812787322,10.83960884221616,0.5699996948242116,0.4287365722976588,0.7935013771057129,-0.6580793212741796,2.2450820754856053,0.06771102791576311,1.5192917262956591,-0.7289190763367799,14.772830718679078,-26.297717859570422,0.7257903491899463,5,-0.15000057220458984,-0.4500007629394531,-3.2025017738342285,-3.2700014114379883,0.07999801635742188,4,0.0055555647129219565,1.1860506378524218,32.459999084472656,1.8571662125339585,32.380001068115234,-3.77142903853385,32.459999084472656,0.0055555647129219565
491,2003-06-02,32.5,32.639999389648445,32.25,32.5,2860800.0,0.003086372512705715,1.785722070844596,-0.0,67.09845583693647,66.8954334779622,-0.43577444018468725,-0.9758766637663214,-2.385234699170887,-0.7392160224326574,11.895721272034764,0.3899993896484446,0.4990914354095608,0.8239998817443848,-0.6602249746702995,2.308224738159069,0.08188745353704263,1.566112309951727,-0.6506040243509297,20.454555306540577,-20.780381813164396,0.7421124282073424,6,-0.1849994659423828,-0.5499992370605469,-3.390000343322754,-3.369999885559082,-1.1800003051757812,0,0.0015384380634015926,-2.3529754959160845,32.400001525878906,1.1860506378524218,32.459999084472656,1.8571662125339585,32.380001068115234,0.0015384380634015926
492,2003-06-03,32.84000015258789,32.900001525878906,32.400001525878906,32.400001525878906,2034700.0,0.010461543156550457,-1.272734366194741,100.0,69.2494093219072,68.09179447559787,-0.49378678046032576,-1.2574851322615643,-2.715657902250527,-1.1821433406222894,12.892982601909106,0.5,0.5844783754838119,1.0860000610351577,-0.4726962146556559,2.6446963367259713,0.3066519231897473,1.8653481988805645,-0.8265557329204327,92.10510465291364,49.237230587964014,0.7793481378454076,6,-0.3549995422363281,-0.8899993896484375,-3.645000457763672,-3.7100000381469727,-1.5900001525878906,1,-0.016443389555976684,1.785722070844596,32.5,-2.3529754959160845,32.400001525878906,1.1860506378524218,32.459999084472656,-0.016443389555976684
493,2003-06-04,33.09000015258789,33.150001525878906,32.59999847412109,32.950000762939446,1271700.0,0.007612667443313015,3.2307579447754295,0.3181814241003083,73.69669703059094,68.75716569022211,-0.5141010561417758,-1.4345436149020543,-2.928800034123107,-1.5408889445000398,13.975167510883054,0.5500030517578196,0.685991832255997,1.2430000305175781,-0.4035354936201401,2.8895355546552928,0.419732268448719,2.0662677925864372,-0.925631164423514,94.05928253627728,46.64401983774507,0.823267762068858,6,-0.06999969482421875,-1.0349998474121094,-3.8500003814697266,-3.9600000381469727,-1.8500003814697266,2,-0.01692358327919863,-1.272734366194741,32.84000015258789,1.785722070844596,32.5,-2.3529754959160845,32.400001525878906,-0.01692358327919863
494,2003-06-05,33.189998626708984,33.31999969482422,32.950000762939446,33.040000915527344,2648600.0,0.0030220149187056844,-1.2424312483382312,1.0714168937329156,79.65263493680193,69.31966351242939,-0.4918069540561234,-1.4555915619752895,-2.980669754569554,-1.7453653497541595,15.17397223889914,0.36999893188477273,0.873139981429329,1.2454985618591294,-0.4787982213475743,2.9697953450658297,0.3833501702557811,2.1076469534624813,-0.8867790355274465,87.85036400065599,35.413502530699205,0.8621483916033508,6,-0.1699981689453125,-1.0099983215332031,-3.902498722076416,-4.079998016357422,-1.9399986267089844,3,-0.03344371321428863,3.2307579447754295,33.09000015258789,-1.272734366194741,32.84000015258789,1.785722070844596,32.5,-0.03344371321428863
495,2003-06-06,33.419998168945305,33.950000762939446,33.25,33.439998626708984,2007300.0,0.00692978462648175,-2.888927742632761,-0.13333841967401294,80.28848688810595,70.05678567618438,-0.7172856224023718,-1.5857483422701932,-3.147592333032236,-2.0829192151208424,16.586372463930566,0.7600021362304616,1.0031224763751396,1.3604982376098533,-0.4374827019327867,3.15847917715249,0.4615077678385333,2.2594887073811734,-0.9890360229879747,68.82339081555934,13.082013535348793,0.8989904697713188,6,-0.3749980926513601,-1.2049980163574148,-4.04499864578246,-4.339998245239247,-2.639997482299794,4,-0.028126830586796547,-1.2424312483382312,33.189998626708984,3.2307579447754295,33.09000015258789,-1.272734366194741,32.84000015258789,-0.028126830586796547
496,2003-06-09,33.029998779296875,33.56999969482422,32.81999969482422,33.47999954223633,1233100.0,-0.011669641263201136,1.3809483442425416,22.49952317374749,76.60554391896048,71.29171573934084,-0.3517337072491813,-1.1167528589799929,-2.689043042786423,-1.7956906088009674,17.83105552334991,0.75,1.0353907617656546,0.8839988708496094,-0.9265477298696752,2.6945454715688975,-0.02127442951003644,1.7892721712092516,-0.4471327716413356,40.6450040977254,-19.543877593862156,0.9052733003596439,6,0.015001296997070312,-0.7549982070922852,-3.4449987411499023,-3.9499988555908168,-2.2299995422363246,0,-0.016651506430126917,-2.888927742632761,33.419998168945305,-1.2424312483382312,33.189998626708984,3.2307579447754295,33.09000015258789,-0.016651506430126917
497,2003-06-10,33.31999969482422,33.40999984741211,33.02000045776367,33.02000045776367,1274100.0,0.008779925105813602,-1.6000025431379779,-0.6666638409697792,75.00003506162213,72.50183847876775,-0.5664866733123404,-1.3051245203135409,-2.8883024258688863,-2.1732892128697827,18.970868270707243,0.3899993896484375,0.9661297660936938,1.0669998168945298,-0.7560696372227937,2.8900692710118534,0.1554650898358716,1.9785345439531916,-0.6004202116402908,53.333333333333854,-4.908048236821159,0.9115347270586615,6,-0.27499961853027344,-1.044999122619629,-3.627500057220459,-4.2399997711181605,-4.510000228881832,1,-0.06002401015359771,1.3809483442425416,33.029998779296875,-2.888927742632761,33.419998168945305,-1.2424312483382312,33.189998626708984,-0.06002401015359771
498,2003-06-11,33.549999237060554,33.560001373291016,33.11999893188477,33.11999893188477,1597400.0,0.006902747429258227,-1.0465215308457645,1.4333379957529595,70.94018951814068,72.96741664161598,-0.6851158774308317,-1.4271497163694633,-3.010121770914516,-2.50097663228539,20.22414752805061,0.4400024414062429,0.9052459645889854,1.181999397277842,-0.664688355770501,3.0286871503261814,0.2586555207536705,2.1053432738020135,-0.7299995422363352,64.60166833770607,7.832620966817828,0.9233438765241704,6,-0.4499988555908274,-1.2749986648559641,-3.7624993324279856,-4.474999427795414,-4.75999832153321,2,-0.06855437524182983,-1.6000025431379779,33.31999969482422,1.3809483442425416,33.029998779296875,-2.888927742632761,33.419998168945305,-0.06855437524182983
499,2003-06-12,33.740001678466804,33.84000015258789,33.259998321533196,33.59999847412109,2154100.0,0.005663262167719063,2.4117739456294105,0.3255886162417605,64.45998681468272,72.99904881419428,-0.7537170133739508,-1.4845552837451805,-3.0868609556626936,-2.7863184514908,21.902842512452374,0.5800018310546946,0.9144306443640673,1.239501762390141,-0.6013615826911263,3.080365107471412,0.3190700898495038,2.1599334349307746,-0.807001876831059,81.41602778987566,25.66587223880198,0.9204316725406352,6,-0.6400012969970774,-1.4650011062622141,-3.9275012016296458,-4.665001869201664,-5.030002593994148,3,-0.07409608129759415,-1.0465215308457645,33.549999237060554,-1.6000025431379779,33.31999969482422,1.3809483442425416,33.029998779296875,-0.07409608129759415
500,2003-06-13,33.47999954223633,33.75,33.169998168945305,33.68000030517578,1296100.0,-0.0077060498902230545,2.4117739456294105,-1.4285441813573112,58.576042191342616,72.05211396468384,-0.3625303121202066,-1.068249387491349,-2.732979559097714,-2.620942055064802,23.923693306370712,0.5800018310546946,0.9343205366137539,0.8454996109008803,-0.8593104071627664,2.5503096289645306,-0.006905398130946594,1.6979046199327037,-0.44529964447021086,64.70583835414587,10.900809841765323,0.8524050090318245,6,-0.30499839782714844,-1.2049989700317383,-3.3149991035461426,-4.404999732971188,-4.5,4,-0.06660691674810504,2.4117739456294105,33.740001678466804,-1.0465215308457645,33.549999237060554,-1.6000025431379779,33.31999969482422,-0.06660691674810504
501,2003-06-16,33.610000610351555,33.700000762939446,33.209999084472656,33.330001831054695,1540300.0,0.003882947129411507,1.1304463204684143,-1.3999885559517877,71.06233197140503,72.25354981462804,-0.3559515599497729,-1.0380347594525077,-2.7882216640045456,-2.8505637047498524,26.053753388285035,0.49000167846678977,0.9447051138199498,0.8400006294250417,-0.7079145498017994,2.387915808651883,0.06604303981162474,1.6139582190384623,-0.4837706260681074,71.95126489825833,17.48989586327032,0.7739575896134196,6,-0.33500099182128906,-1.3350000381469656,-3.44500017166137,-4.535000801086415,-4.920000076293942,0,-0.0842011268168329,2.4117739456294105,33.47999954223633,2.4117739456294105,33.740001678466804,-1.0465215308457645,33.549999237060554,-0.0842011268168329
502,2003-06-17,33.470001220703125,33.880001068115234,33.34000015258789,33.810001373291016,1745800.0,-0.004165408720799402,1.2500059604701619,-1.2142915531335765,69.53407321218363,71.79103605702724,-0.13096041646815593,-0.7174448340742856,-2.54260037367343,-2.7947658651650507,28.284043454794837,0.5400009155273438,0.9774490374320024,0.5620011329650865,-0.6731604045276711,1.7971626704578476,-0.055579635781292325,1.1795819017114653,-0.3000030517578196,46.0528032926763,-9.0521696259419,0.6175807687463798,6,-0.08500099182128906,-1.1950006484985352,-3.2525010108947754,-4.395001411437985,-4.950000762939453,1,-0.07977298733980998,1.1304463204684143,33.610000610351555,2.4117739456294105,33.47999954223633,2.4117739456294105,33.740001678466804,-0.07977298733980998
503,2003-06-18,33.830001831054695,33.959999084472656,33.31999969482422,33.470001220703125,1583100.0,0.010755918650187768,1.0645304193738925,-1.058824849375645,72.31275053368506,70.97549334556982,-0.41901698710240254,-0.9239836772205621,-2.798677630285333,-3.227031449042844,30.13224274243349,0.6399993896484375,1.0051471791816695,0.7945016860961971,-0.2438465959544871,1.8328499681468848,0.27532754507085144,1.3136758271215427,-0.6200027465820384,83.5446705360861,22.787282322482824,0.5191741410253433,6,-0.4400024414062571,-1.5500020980835032,-3.5100016593933177,-4.755002021789554,-5.280002593994144,2,-0.14838906572284405,1.2500059604701619,33.470001220703125,1.1304463204684143,33.610000610351555,2.4117739456294105,33.47999954223633,-0.14838906572284405
504,2003-06-19,33.060001373291016,33.830001831054695,32.900001525878906,33.830001831054695,2453300.0,-0.022760875438583295,1.4155837721883702,-2.1388865341414602,58.73015072080573,68.58012266031423,0.36945642720598215,-0.08095003547116164,-1.9479999640866126,-2.541692357294572,30.402563848229658,0.9300003051757884,0.9767617982720012,-0.024498748779294033,-0.9604359163348022,0.9114384187762141,-0.4924673325570481,0.44346983499846004,0.8999977111816406,15.094359993090345,-49.35318946961659,0.46796858377775324,6,0.3299980163574219,-0.7800016403198242,-2.7350010871887207,-3.9850015640258754,-4.510002136230465,3,-0.12915911313946227,1.0645304193738925,33.830001831054695,1.2500059604701619,33.470001220703125,1.1304463204684143,33.610000610351555,-0.12915911313946227
505,2003-06-20,32.90999984741211,33.31999969482422,32.81999969482422,33.060001373291016,1473000.0,-0.004537251048032043,-2.0302862163036943,0.19480706065364867,55.35247053574008,66.21867006217863,0.4911572668357991,0.07278311875219856,-1.718690356209276,-2.467066637204411,29.655736077229854,0.5,0.9003982823204524,-0.17450027465820028,-1.1104374422137084,0.7614368928973079,-0.6424688584359544,0.2934683091195538,1.0499992370605469,7.894754453828753,-59.55159838593339,0.46796858377775324,6,0.4799995422363281,-0.630000114440918,-2.494999408721924,-3.835000038146969,-4.680000305175781,4,-0.1276208077305634,1.4155837721883702,33.060001373291016,1.0645304193738925,33.830001831054695,1.2500059604701619,33.470001220703125,-0.1276208077305634
506,2003-06-23,32.59999847412109,32.889999389648445,32.380001068115234,32.759998321533196,2171300.0,-0.00941967106436803,1.4285519659220682,1.0666547988403439,46.842088884293325,63.09000937580876,0.8199780550728732,0.37441521359453844,-1.293951999558164,-2.1566102448416657,28.570592672533984,0.529998779296875,0.7812003785295829,-0.4670015335083093,-1.426324101706271,0.4923210346896525,-0.9466628176072902,0.012659750590671592,1.314400634765633,13.923903937110083,-48.32117502453783,0.4796612840989822,6,0.5700016021728587,-0.31999874114989524,-2.239997863769524,-3.5249986648559464,-4.839998245239247,0,-0.11104291721849091,-2.0302862163036943,32.90999984741211,1.4155837721883702,33.060001373291016,1.0645304193738925,33.830001831054695,-0.11104291721849091
507,2003-06-24,32.990001678466804,33.200000762939446,32.59999847412109,32.59999847412109,937000.0,0.011963289036817315,-2.076909533730338,-2.437522351763196,48.73098707459951,60.62232021541529,0.4226925512722133,0.027567762084650838,-1.5697354897738478,-2.524406020132407,28.52794035421322,0.6000022888183594,0.6399848823416363,-0.10349845886229758,-1.0205713178521094,0.8135744001275143,-0.5620348883572035,0.35503797063260834,0.8323335479736258,38.60768203734107,-18.80291662177747,0.4585364294949067,6,0.17999839782714133,-0.7100019454956126,-2.6300010681152415,-3.9150018692016637,-5.180002212524418,1,-0.13034255609680323,1.4285519659220682,32.59999847412109,-2.0302862163036943,32.90999984741211,1.4155837721883702,33.060001373291016,-0.13034255609680323
508,2003-06-25,32.580001831054695,33.209999084472656,32.389999389648445,32.84999847412109,1813400.0,-0.012428003229830842,-1.5230700611524213,-0.6922933967154131,42.823586434075594,58.21827572868118,0.7606152269149078,0.4778173633315035,-1.0701693204916545,-2.1242160000817023,28.346541235003315,0.8199996948242116,0.524910133723516,-0.5234983444213768,-1.4117203484180791,0.3647236595753256,-0.967609346419728,-0.07938734242302559,1.1557933458862237,13.79314880731622,-38.12428950423111,0.44411100199835063,6,0.5899982452392507,-0.23500251770020242,-2.1275014877319407,-3.5050020217895543,-4.630001068115245,2,-0.12461636418390554,-2.076909533730338,32.990001678466804,1.4285519659220682,32.59999847412109,-2.0302862163036943,32.90999984741211,-0.12461636418390554
509,2003-06-26,32.56999969482422,32.720001220703125,32.34000015258789,32.5,1372900.0,-0.0003070023225395513,1.054044580077118,-0.25926135239765136,39.45414995967622,56.0936210362738,0.656206273284667,0.5233135683874579,-0.9621004906397488,-2.123383068742669,28.38330762214243,0.3800010681152344,0.39972853667641317,-0.5390005111694336,-1.4116710840713864,0.33367006173251923,-0.97533579762041,-0.10266522471845718,1.0844478355871559,23.469352007193432,-25.222774698241576,0.43633528645097747,6,0.5799999237060547,-0.05500030517578125,-2.032499313354492,-3.4949998855590785,-4.35000038146973,3,-0.12342648128432421,-1.5230700611524213,32.580001831054695,-2.076909533730338,32.990001678466804,1.4285519659220682,32.59999847412109,-0.12342648128432421
510,2003-06-27,32.580001831054695,33.06999969482422,32.310001373291016,32.36999893188477,1086200.0,0.00030709660190963994,-3.6060781208455137,3.0000544959128064,43.83568659009456,53.06843821612818,0.5644743255001359,0.5559941389692824,-0.8799572650431529,-2.1401942692920173,28.301028499095914,0.7599983215332031,0.2854163047126761,-0.5379983901977496,-1.3831606366748161,0.30716385627931686,-0.9605795134362864,-0.11541726695921284,0.9692899091308007,30.000127156899687,-18.895710534516795,0.42258112323853464,6,0.5549983978271413,0.46999740600585227,-1.4425020217895508,-3.0850019454956055,-4.720001220703136,4,-0.12369559139044661,1.054044580077118,32.56999969482422,-1.5230700611524213,32.580001831054695,-2.076909533730338,32.990001678466804,-0.12369559139044661
511,2003-06-30,32.549999237060554,32.880001068115234,32.450000762939446,32.779998779296875,1959800.0,-0.0009208898805384003,-1.0000177429227586,-1.0952207952625408,38.643122948486386,49.636110409050715,0.47863703932585366,0.6218154095231654,-0.7772127406529137,-2.1191604014498253,28.3506779967418,0.43000030517578836,0.18707071920195517,-0.5705009460449162,-1.4082293478331707,0.2672274557433383,-0.9893651469390434,-0.15163674515078895,0.8753634664354948,26.666497124135592,-20.772943359397015,0.4188642008941271,6,0.585000991821282,0.4999999999999929,-0.8149981498718297,-2.504998207092285,-4.409999847412113,0,-0.13271888774441476,-3.6060781208455137,32.580001831054695,1.054044580077118,32.56999969482422,-1.5230700611524213,32.580001831054695,-0.13271888774441476
512,2003-07-01,32.299999237060554,32.560001373291016,32.150001525878906,32.549999237060554,1545900.0,-0.007680491731482331,2.036987849675209,1.0869586850878548,31.671655949776266,45.120433233060844,0.6092924609043848,0.8741012400186037,-0.4652250777064175,-1.8715306681820039,27.926133465471846,0.4099998474121094,0.11236897952981906,-0.7935009002685476,-1.7011825791017117,0.1141807785646165,-1.2473417396851332,-0.339660060851962,1.0138273334149943,14.150760062187576,-29.83233087449764,0.4538408394165829,7,0.6900024414062429,0.7499999999999929,-0.5174984931945801,-2.254998207092285,-4.159999847412113,1,-0.14055724815527504,-1.0000177429227586,32.549999237060554,-3.6060781208455137,32.580001831054695,1.054044580077118,32.56999969482422,-0.14055724815527504
513,2003-07-02,32.529998779296875,32.790000915527344,32.130001068115234,32.25,1704600.0,0.007120729030000161,-1.5384773390847601,-1.1199951171875,32.46380753670117,42.20195065704924,0.1961187821462289,0.6324212590223937,-0.6486289943609194,-2.1072175617416704,27.34899986381262,0.6599998474121094,-0.013840000775303452,-0.5355012893676729,-1.4775371694119457,0.4065345906765998,-1.0065192293898093,-0.06448334934553657,0.6441687858270768,42.553010165777245,3.168410575548009,0.4710179400221381,7,0.19500160217285156,0.5150012969970703,-0.47749805450439453,-2.4049978256225586,-4.449998855590824,2,-0.1450968180287313,2.036987849675209,32.299999237060554,-1.0000177429227586,32.549999237060554,-3.6060781208455137,32.580001831054695,-0.1450968180287313
514,2003-07-03,32.080001831054695,32.490001678466804,31.82999992370605,32.380001068115234,2293200.0,-0.013833291273548154,1.5384660528921699,-1.0714305177111463,30.76931944536166,39.47048942478497,0.5503599622762607,1.0487670861363583,-0.1585613681692628,-1.6659017645217062,26.373197551489863,0.6999988555908239,-0.14751958921610964,-0.9299983978271413,-1.967140456582861,0.1071436609285783,-1.4485694272050011,-0.4114273684492815,0.947982424488039,20.16144786246248,-15.358407989203272,0.51857102937786,7,0.43999767303466086,0.8149976730346609,0.01999902725219016,-1.9550008773803782,-3.630001068115245,3,-0.1287406743261854,-1.5384773390847601,32.529998779296875,2.036987849675209,32.299999237060554,-1.0000177429227586,32.549999237060554,-0.1287406743261854
515,2003-07-07,32.47999954223633,32.59000015258789,32.029998779296875,32.080001831054695,2034800.0,0.012468755871279935,-1.2399884034087876,-1.3333290947700447,35.549886095894266,38.215800226073966,0.09270068046105706,0.6057957242646381,-0.5178499598306416,-2.0659559389103634,24.832439365294857,0.5600013732910156,-0.3292061436511915,-0.4830007553100586,-1.5270843256462214,0.5610828150261007,-1.0050425404781365,0.03904102985801927,0.35630722021253547,61.90465810358903,29.712836230445497,0.5220417851680799,7,0.039999961853027344,0.41499996185302734,-0.37999868392944336,-2.3549985885620117,-3.75,0,-0.13115764436333266,1.5384660528921699,32.080001831054695,-1.5384773390847601,32.529998779296875,2.036987849675209,32.299999237060554,-0.13115764436333266
516,2003-07-08,32.47999954223633,32.59999847412109,32.220001220703125,32.22999954223633,1732600.0,0.0,-1.814829466783411,0.6250035762991614,36.87003242991657,36.897916376664746,0.08257209576600388,0.5928755100944727,-0.4534125504982498,-2.0700047625236166,23.99706728556652,0.37999725341796164,-0.42044955355343205,-0.4555007934570341,-1.5209091272158446,0.6099075403017764,-0.9882049603364393,0.07720337342237116,0.19529812601368235,67.70822364434355,35.73014889990112,0.5327041668794059,7,0.039999961853027344,0.41499996185302734,-0.37999868392944336,-2.3549985885620117,-3.9599990844726562,1,-0.1422413484297319,-1.2399884034087876,32.47999954223633,1.5384660528921699,32.080001831054695,-1.5384773390847601,32.529998779296875,-0.1422413484297319
517,2003-07-09,31.31999969482422,31.790000915527344,30.809999465942386,31.5,6637300.0,-0.03571428151972933,1.5789439341464546,-0.720001220703125,22.538313856427436,34.6439972013705,1.0960292266417397,1.681572988292551,0.7537159040060004,-0.9197224901670822,23.29867347115719,1.6700000762939418,-0.5211012635684256,-1.515500640869142,-2.7848729202410567,-0.24612836149723094,-2.150186780555096,-0.8808145011831883,1.279998779296868,25.75756845979771,0.28983269691072877,0.6346861396859557,7,0.619999885559082,1.0649995803833008,0.8125009536743164,-1.1949987411499023,-2.5599994659423793,2,-0.10153257778292024,-1.814829466783411,32.47999954223633,-1.2399884034087876,32.47999954223633,1.5384660528921699,32.080001831054695,-0.10153257778292024
518,2003-07-10,31.25,31.25,30.85000038146973,31.0,3281000.0,-0.002234983892282272,2.199996948242159,-1.3888865341414827,26.61500898473048,33.21742598193209,1.0700557638297497,1.6552954893490792,0.8503701818217593,-0.8599460699502117,22.413921750034604,0.46999931335448863,-0.567516952751383,-1.4705003738403306,-2.876690166539582,-0.06431058114108268,-2.1735952701899564,-0.7674054774907049,1.3499984741210866,24.58104904232926,-2.108016806704356,0.7030948963496245,7,0.6899995803833008,1.1349992752075195,0.9675006866455078,-1.1249990463256836,-2.4300003051757812,3,-0.09952001953124989,1.5789439341464546,31.31999969482422,-1.814829466783411,32.47999954223633,-1.2399884034087876,32.47999954223633,-0.09952001953124989
519,2003-07-11,31.239999771118164,31.57999992370605,31.10000038146973,31.239999771118164,2397400.0,-0.000320007324218774,-2.4285831062670664,0.0,27.613971590261272,31.415013204172837,0.9739797107006538,1.5477527952356454,0.8890702828704065,-0.8632051468646154,21.009418880016433,0.479999542236321,-0.6602449609142553,-1.3555005073547335,-2.8232237624875154,0.11222274777805197,-2.0893621349211244,-0.6216388797883425,1.0377988815307546,24.022376728202612,-4.835678895099903,0.733861627566392,7,0.6050004959106445,1.1449995040893555,1.2975006103515625,-1.1149988174438477,-2.760000228881836,4,-0.10115236461472632,2.199996948242159,31.25,1.5789439341464546,31.31999969482422,-1.814829466783411,32.47999954223633,-0.10115236461472632
520,2003-07-14,31.25,31.540000915527344,31.1200008392334,31.540000915527344,2160800.0,0.0003201097616869486,1.8965431059430164,-100.0,30.32074558891418,30.49030460866481,0.8442616621954571,1.4357312900584418,0.9033197964243769,-0.8857427660817692,19.706983324686135,0.4200000762939453,-0.6989296897788932,-1.2340003013610854,-2.7565944888359155,0.2885938861137447,-1.995297395098497,-0.47270320762367035,0.7635947990417407,24.58104904232926,-5.9113620783331235,0.7612970937374142,7,0.5500001907348633,1.1349992752075195,1.3500003814697266,-1.1249990463256836,-2.75,0,-0.08959997558593757,-2.4285831062670664,31.239999771118164,2.199996948242159,31.25,1.5789439341464546,31.31999969482422,-0.08959997558593757
521,2003-07-15,30.78000068664551,31.07999992370605,30.489999771118164,31.0,3558300.0,-0.015039978027343581,2.1052708190073126,0.7586159269684969,18.518506442870958,29.028843552341996,1.1586246309241162,1.7737863063263681,1.3909954633392552,-0.40750977540417566,18.626722870697254,0.7600002288818359,-0.7403739039920083,-1.5624996185302713,-3.168225232268629,0.04322599520808623,-2.36536242539945,-0.7596368116610925,1.0169469524383459,22.3077430950375,-6.8624454190681945,0.8028628068691791,7,0.8599996566772425,1.4449987411498988,1.8499994277954066,-0.6300001144409215,-2.4500007629394602,1,-0.06660172510322959,1.8965431059430164,31.25,-2.4285831062670664,31.239999771118164,2.199996948242159,31.25,-0.06660172510322959
522,2003-07-16,30.79999923706055,30.940000534057614,30.43000030517578,30.93000030517578,3041100.0,0.0006497254700750243,5.799933879253619,0.5909157902950265,21.4743076383224,27.807788008077686,1.0096504889070026,1.6269145020686544,1.3837896504599492,-0.42083116408770493,17.323862195278366,0.5100002288818324,-0.8156634289949842,-1.4090009689331033,-3.0632644079811406,0.24526247011493396,-2.236132688457122,-0.5818692494090847,0.7400016784667933,32.17383083636477,1.014822598583926,0.8271317195240183,7,0.7150001525878835,1.3950004577636683,1.8600010871887172,-0.6499986648559606,-2.2799987792968786,2,-0.07402593622643461,2.1052708190073126,30.78000068664551,1.8965431059430164,31.25,-2.4285831062670664,31.239999771118164,-0.07402593622643461
523,2003-07-17,28.809999465942386,30.0,27.81999969482422,27.979999542236328,14162800.0,-0.06461038377960959,-2.791306136191372,-6.384562340444464,13.137227842671209,25.848666718889856,2.7004575322212787,3.3956414900961356,3.3653338793926686,1.5672158966808354,16.639991664720664,2.9799995422363317,-0.930094447277444,-3.1480006217956493,-5.233758306795455,-1.062242936795844,-4.190879464295552,-2.1051217792957466,2.508001327514645,26.329779543991645,-5.562247222886548,1.0428788424999025,7,1.3999996185302663,2.079999923706051,3.850000858306881,1.3400011062622035,-0.10999870300293679,3,-0.0017354820544045468,5.799933879253619,30.79999923706055,2.1052708190073126,30.78000068664551,1.8965431059430164,31.25,-0.0017354820544045468
524,2003-07-18,28.790000915527344,28.959999084472656,28.489999771118164,28.559999465942386,4435400.0,-0.0006941530991239064,-1.5405310665147665,0.27711020569492445,12.91579137533813,23.333767305494735,2.4637843833141773,3.2457515304893008,3.376147781166644,1.5816128600949,16.81912528343833,0.4699993133544922,-1.0123085165161285,-2.9544991493225083,-5.407188159104365,-0.5018101395406518,-4.18084365421344,-1.72815464443158,2.14999961853027,26.075293075301282,-5.805877244048965,1.2263445048909285,7,1.419998168945309,2.0999984741210938,3.8974995613098145,1.359999656677246,0.529998779296875,4,0.00104198604872896,-2.791306136191372,28.809999465942386,5.799933879253619,30.79999923706055,2.1052708190073126,30.78000068664551,0.00104198604872896
525,2003-07-21,28.709999084472656,28.739999771118164,27.63999938964844,28.739999771118164,3596100.0,-0.002778806130969591,72.33168033568543,-0.1304369459394482,12.790640079073555,20.65827926651218,2.1822610390158843,3.156818285971596,3.449714483853249,1.6621972326678787,17.33659686911703,1.1500015258789027,-1.133189636583026,-2.824500942230223,-5.559933254264308,-0.08906863019613809,-4.192217098247269,-1.4567847862131806,1.6060012817382798,31.104637462428247,-1.3768279072943947,1.367716156017043,7,1.0050010681152344,2.0900001525878906,3.977501392364502,1.4400014877319336,0.3600006103515625,0,-0.008011130253247511,-1.5405310665147665,28.790000915527344,-2.791306136191372,28.809999465942386,5.799933879253619,30.79999923706055,-0.008011130253247511
526,2003-07-22,28.979999542236328,29.20000076293945,28.3799991607666,28.559999465942386,2893100.0,0.009404404959026946,-1.1025663597794233,-13.99968211583687,17.953625587670203,20.14886945887249,1.5238206380857982,2.742310963177548,3.1704808740765813,1.3945149451310073,18.478018378936724,0.820001602172848,-1.2194011643701828,-2.3735005378723137,-5.285445749745492,0.5384446740008677,-3.8294731438089045,-0.917527931935723,0.8008006286621097,40.606051148136764,5.566040137649544,1.4559726059365905,7,0.630000114440918,1.8199996948242188,3.7450013160705566,1.8750009536743164,0.1900005340576172,1,-0.016563131463710468,72.33168033568543,28.709999084472656,-1.5405310665147665,28.790000915527344,-2.791306136191372,28.809999465942386,-0.016563131463710468
527,2003-07-23,28.690000534057614,28.899999618530273,28.60000038146973,28.8799991607666,1608000.0,-0.010006867244979123,1.6086942099414216,-0.45237760046504194,13.358740420017611,18.675950729459945,1.5662269666906887,2.8392153220979672,3.4515550649353663,1.6869256936234365,19.25995784996937,0.379999160766598,-1.3784438887349246,-2.4484994888305707,-5.484038466856941,0.5870394891957993,-3.9662689778437574,-0.9307299998173839,0.6626394805908262,44.49156240907745,9.972203700239454,1.5177694890131859,7,0.9199991226196325,2.1099987030029332,4.084999561309818,2.164999961853031,0.7899990081787145,2,-0.012547947147097838,-1.1025663597794233,28.979999542236328,72.33168033568543,28.709999084472656,-1.5405310665147665,28.790000915527344,-0.012547947147097838
528,2003-07-24,28.520000457763672,28.84000015258789,28.5,28.59000015258789,2117900.0,-0.0059254120993178505,-5.181786655569427,0.36842210934205344,14.112855157498572,17.175826681375202,1.4619966282202874,2.834796262509947,3.6082142531317984,1.8633232905762327,20.497418340845275,0.3400001525878906,-1.5749945763283293,-2.4154994964599616,-5.585201198043805,0.7542022051238817,-4.0003503472518815,-0.8306486456680382,0.6800003051757777,56.410275220384186,19.245470659677025,1.5848508507919226,7,1.0699996948242188,2.279998779296875,4.309999942779541,2.3350000381469727,1.1800003051757777,3,0.0,1.6086942099414216,28.690000534057614,-1.1025663597794233,28.979999542236328,72.33168033568543,28.709999084472656,0.0
529,2003-07-25,28.54999923706055,28.70000076293945,28.34000015258789,28.46999931335449,1973700.0,0.0010518505895995567,-1.117661578507415,-1.1428610354224449,7.189505003158217,14.605688838513428,1.1290221519839108,2.622652023822127,3.570106176417948,1.8527351290655858,21.931140641040393,0.36000061035155895,-1.609757995492096,-2.184500694274899,-5.426796705028398,1.0577953164786038,-3.805648699651652,-0.5633526888981493,0.350000381469723,58.33327220041842,23.294171842698887,1.6211480053767509,7,0.8100004196166957,2.185001373291019,4.285000324249264,2.3100004196166957,1.600000381469723,4,0.005253994041589438,-5.181786655569427,28.520000457763672,1.6086942099414216,28.690000534057614,-1.1025663597794233,28.979999542236328,0.005253994041589438
530,2003-07-28,28.54999923706055,28.920000076293945,28.54999923706055,28.79999923706055,2072200.0,0.0,-1.960006713867159,-3.1250029802348034,7.189505003158217,13.346910900767568,0.7886890874025454,2.4298328704759413,3.5711787094885814,1.882561772714066,22.811848546404306,0.3700008392333949,-1.6972209770219138,-1.9830005645751925,-5.24323679196873,1.2772356628183452,-3.613118678271963,-0.35288245087842185,-0.9099998474121094,24.418480864428044,-6.22017446315559,1.6301181136967693,7,0.7400007247924769,1.9300003051757777,4.285000324249264,2.3100004196166957,1.3000011444091797,0,0.02697024442523044,-1.117661578507415,28.54999923706055,-5.181786655569427,28.520000457763672,1.6086942099414216,28.690000534057614,0.02697024442523044
531,2003-07-29,28.229999542236328,28.84000015258789,28.20000076293945,28.79999923706055,3289600.0,-0.011208395915080605,-1.031752951861932,2.279998779296889,8.799956054642863,11.938649613692064,0.7922446789601274,2.5398123070353122,3.8853308218723015,2.2372170184024505,23.825906731704972,0.639999389648441,-1.8179267695354255,-2.0870002746582017,-5.35698562249501,1.1829850731786031,-3.721992948576606,-0.4520076007397975,-0.5644001388549782,4.166501098051532,-25.97053633053706,1.6349926739184026,7,0.5900001525878906,2.1949996948242188,4.605000019073486,2.630000114440918,1.1400012969970703,1,0.0297555850587643,-1.960006713867159,28.54999923706055,-1.117661578507415,28.54999923706055,-5.181786655569427,28.520000457763672,0.0297555850587643
532,2003-07-30,27.76000022888184,28.35000038146973,27.60000038146973,28.10000038146973,8146100.0,-0.01664893095911313,-1.272727798167789,0.5964918151276214,7.9517674705269314,11.362487350120476,0.8780025449640299,2.7955777178310406,4.35002577744493,2.742045430898713,25.624415389374605,0.75,-1.9921040772773537,-2.3299996376037555,-5.650310354661027,0.9903110794535195,-3.990154996132393,-0.669844279075118,1.1599998474121058,12.121203363870217,-17.94538196453886,1.6601553585286375,7,0.6400003433227504,2.644999504089352,4.964999675750729,3.0999994277954066,1.5,2,0.05079250128914348,-1.031752951861932,28.229999542236328,-1.960006713867159,28.54999923706055,-1.117661578507415,28.54999923706055,0.05079250128914348
533,2003-07-31,27.809999465942386,27.96999931335449,27.75,27.79999923706055,4106100.0,0.0018011252394920518,-3.0000346794746298,-0.029412424687812046,9.069158088898106,10.93508365162714,0.7501189067443548,2.5021223718308185,4.276818147061579,2.7324694355743127,27.175291181426264,0.21999931335448863,-2.0983052405454963,-2.0440004348754854,-5.304516633291403,1.216515763540432,-3.6742585340834424,-0.4137423356675285,1.083600616455076,15.909025229026428,-14.30569479005529,1.6302580992079583,7,0.5900011062622035,2.595000267028805,4.915000438690182,3.0500001907348597,1.7600002288818324,3,0.060050345500333835,-1.272727798167789,27.76000022888184,-1.031752951861932,28.229999542236328,-1.960006713867159,28.54999923706055,0.060050345500333835
534,2003-08-01,27.95000076293945,28.040000915527344,27.60000038146973,27.899999618530273,3290100.0,0.005034207108436606,2.8260674865449533,4.999999999999645,11.805527960786222,10.825626749595214,0.5346579501277731,2.146921135359282,4.0889664034773325,2.6227791743300806,29.419005086112882,0.44000053405761363,-2.2500874186941395,-1.6974990844726605,-4.886769603708654,1.4917714347633364,-3.292134344090659,-0.10286382485466206,0.9177273254394578,26.515186544518794,-4.229893394082854,1.5946352596179982,8,0.44999980926514027,2.384999275207523,4.807498931884769,3.1049985885620153,1.5399990081787145,4,0.06261180508876518,-3.0000346794746298,27.809999465942386,-1.272727798167789,27.76000022888184,-1.031752951861932,28.229999542236328,0.06261180508876518
535,2003-08-04,28.21999931335449,28.29999923706055,27.82999992370605,27.95000076293945,1758200.0,0.009660055207334484,1.1860514631192416,5.399847415602139,18.931985348582174,10.934333389696546,0.20991858237732686,1.6247100402846648,3.746510830105148,2.38337272118018,31.453423371727958,0.4699993133544993,-2.1339787750366455,-1.2145005226135304,-4.167525511160715,1.7385244659336543,-2.6910130168871227,0.26201197166006196,0.6223742208862362,49.99992309076631,17.436266749767974,1.4765124942735928,8,0.0400009155273473,2.115000724792484,4.612500190734867,3.0050001144409215,1.4200000762939524,0,0.06839122438470269,2.8260674865449533,27.95000076293945,-3.0000346794746298,27.809999465942386,-1.272727798167789,27.76000022888184,0.06839122438470269
536,2003-08-05,27.86000061035156,28.32999992370605,27.86000061035156,28.29999923706055,1763200.0,-0.012756864343103191,-1.1363671830973359,-1.6296332925959418,17.04033918339725,11.34339991896095,0.44068017286433303,1.7084358165336546,4.027085840558708,2.7610037072784444,33.561500844840545,0.4699993133544922,-2.0218240733641117,-1.3434992790222218,-4.00149431340159,1.3144957553571466,-2.672496796211906,-0.014501761832537596,0.9575254608337467,34.666697184243844,1.9688930485575753,1.328997517189685,8,0.399999618530277,2.3800001144409215,5.2324991226196325,3.454998970031742,1.8199996948242223,1,0.07142856164829992,1.1860514631192416,28.21999931335449,2.8260674865449533,27.95000076293945,-3.0000346794746298,27.809999465942386,0.07142856164829992
537,2003-08-06,28.13999938964844,28.21999931335449,27.809999465942386,28.0,1853600.0,0.01005020722048533,1.7333392673219659,-0.3181814241002951,37.81815508371894,13.977322132985435,0.08320950246341496,1.241643933047886,3.68507606995275,2.4972509548130333,35.27532350830919,0.40999984741210227,-1.8922422443445654,-0.9045004844665492,-3.405207559323131,1.5962065903900324,-2.154854021894838,0.34585305296173985,0.6531761677425543,73.97251326000124,38.797456064320954,1.2503535374282901,8,0.12000083923339488,2.055001258850094,4.95250034332275,3.2700004577636683,1.6300010681152308,2,0.04371007378335001,-1.1363671830973359,27.86000061035156,1.1860514631192416,28.21999931335449,2.8260674865449533,27.95000076293945,0.04371007378335001
538,2003-08-07,28.13999938964844,28.31999969482422,28.01000022888184,28.15999984741211,1390800.0,0.0,-1.2142915531335459,-0.14286103542231432,38.095191517665086,17.411287301263975,0.026415598628396708,1.050567319674375,3.6243655160748496,2.4976947657951953,37.009642177721744,0.30999946594237926,-1.8148190017704664,-0.7490004539489696,-3.0511541611010458,1.5531532532031065,-1.9000773075250095,0.4020763996270702,0.6293126642241305,73.97251326000124,36.09126327140156,1.1510768535760385,8,0.12000083923339488,2.055001258850094,4.880001068115231,3.3649997711181605,1.4899997711181605,3,0.03980102571165656,1.7333392673219659,28.13999938964844,-1.1363671830973359,27.86000061035156,1.1860514631192416,28.21999931335449,0.03980102571165656
539,2003-08-08,28.07999992370605,28.25,28.03000068664551,28.25,1719800.0,-0.0021321772297003827,1.5882260543705895,8.499809269503881,38.37637077822124,20.87649460960431,0.014231030733249384,0.9082559153650216,3.6191265392580725,2.57008836623449,39.41346759356384,0.21999931335448863,-1.6850682082708843,-0.6509999275207541,-2.6928041241917917,1.3908042691502835,-1.671902025856273,0.36990217081476473,0.6659258967184627,51.9231192458637,12.64002809239502,1.0209020983355186,8,0.14000034332275746,2.019999504089359,4.805000305175785,3.8049993515014684,1.399999618530277,4,0.05306267005578813,-1.2142915531335459,28.13999938964844,1.7333392673219659,28.13999938964844,-1.1363671830973359,27.86000061035156,0.05306267005578813
540,2003-08-11,28.45000076293945,28.559999465942386,28.020000457763672,28.15999984741211,1215400.0,0.013176668099668776,1.1176501387507043,-1.7058869728146278,40.569395742462525,24.406432352695386,-0.4150983356438651,0.3349012083133829,3.1887758205385275,2.197833856910936,41.71738608765953,0.5399990081787145,-1.5482752191008728,-0.14099912643433044,-1.8044881512856428,1.522489898416982,-0.9727436388599848,0.690745385991324,0.2730065487059683,85.3335062662751,44.30855263666132,0.831744512425656,8,-0.37000083923339133,1.6499986648559606,4.257498741149906,3.5299987792968786,1.4699993133544957,0,0.036555324438988235,1.5882260543705895,28.07999992370605,-1.2142915531335459,28.13999938964844,1.7333392673219659,28.13999938964844,0.036555324438988235
541,2003-08-12,28.729999542236328,28.729999542236328,28.309999465942386,28.31999969482422,1075000.0,0.009841784597124592,1.0487816224564626,1.413788113967027,50.71426965748714,29.157821484579856,-0.6891889911641762,-0.11231135043451701,2.8472127453345806,1.925010606281532,43.186265800404875,0.42000007629394176,-1.3795520093095632,0.24149971008300852,-1.0693177065246608,1.552317126690678,-0.41390899822082616,0.8969084183868432,-1.129999160766598,100.0,56.95923664106246,0.6554087083038349,8,-0.5649995803833008,1.369999885559082,3.9774999618530273,3.25,0.9400005340576172,1,0.031674203338371454,1.1176501387507043,28.45000076293945,1.5882260543705895,28.07999992370605,-1.2142915531335459,28.13999938964844,0.031674203338371454
542,2003-08-13,28.520000457763672,28.81999969482422,28.239999771118164,28.79999923706055,1597600.0,-0.007309400898664609,2.625002980235081,-0.682924106104457,50.0,33.70569280803562,-0.4023589782759238,-0.0863071201639869,2.9809771056816494,2.1202796512171673,44.596351118207444,0.5799999237060547,-1.2108760975088018,0.1455005645751939,-0.5885859056415157,0.8795870347919035,-0.2215426705331609,0.5125437996835487,-0.897400093078609,62.96303273342061,20.72059451221382,0.36704323510835557,8,-0.3100004196166992,1.1750001907348633,4.187499046325684,3.4599990844726562,0.8299999237060582,2,0.040673205778169574,1.0487816224564626,28.729999542236328,1.1176501387507043,28.45000076293945,1.5882260543705895,28.07999992370605,0.040673205778169574
543,2003-08-14,28.76000022888184,28.79999923706055,28.3700008392334,28.5,1115800.0,0.008415139104699154,1.529415394626827,-0.9285762942779301,53.442646530025165,38.33203931572884,-0.5514169678830996,-0.34809160610897294,2.657900153605638,1.8787712467939954,43.865252114374506,0.429998397827152,-1.0586819333518065,0.388000297546391,-0.34015810440846295,1.116158699501245,0.02392109656896224,0.7520794985238197,-1.0895038909912103,92.50005960470207,50.13283362454022,0.36407920097742713,8,-0.4450006484985387,0.8299999237060511,3.4024991989135707,3.2199993133544886,0.4400005340576101,3,0.035118227428508675,2.625002980235081,28.520000457763672,1.0487816224564626,28.729999542236328,1.1176501387507043,28.45000076293945,0.035118227428508675
544,2003-08-15,28.81999969482422,29.29999923706055,28.5,29.29999923706055,754900.0,0.002086212290155931,2.333333333333299,-1.8461504603308398,54.34085316939495,42.26635796248581,-0.5308539072932064,-0.4276544730376237,2.510584091319288,1.8222271828637062,42.742442816205994,0.7999992370605504,-0.8350816044461382,0.4464998245239258,-0.28539801074883187,1.1783976597966834,0.08055090688754518,0.8124487421603064,-1.1035232226562464,62.49999999999982,17.12450204580457,0.3659489176363789,8,-0.26500034332275035,0.7700004577636719,3.3424997329711914,3.1599998474121094,0.5799999237060547,4,0.028105464070766528,1.529415394626827,28.76000022888184,2.625002980235081,28.520000457763672,1.0487816224564626,28.729999542236328,0.028105464070766528
545,2003-08-18,28.479999542236328,28.739999771118164,28.20000076293945,28.65999984741211,1391500.0,-0.011797368361837646,2.1764633284340884,0.37500099341169085,53.99361859528658,46.37227789714018,-0.1677331196332581,-0.11148467298299636,2.7501018299238993,2.169329241230514,41.225545948890485,0.6199989318847692,-0.6143393269441013,0.11799964904785298,-0.5987061285907949,0.8347054266865008,-0.24035323977147272,0.4763525378671787,-0.6685117041748008,25.454469791023815,-24.09544234693897,0.3583528888193245,8,0.07499980926514027,1.090001106262207,3.635000228881836,3.604999542236328,1.1300010681152308,0,0.035112360114928576,2.333333333333299,28.81999969482422,1.529415394626827,28.76000022888184,2.625002980235081,28.520000457763672,0.035112360114928576
546,2003-08-19,28.5,28.79999923706055,28.1200008392334,28.399999618530273,1396500.0,0.0007022632754614122,-1.0606076369321753,-0.5555567329292587,63.80599378402352,49.25981553050735,-0.09767398906778979,-0.17843789618746797,2.6403524050914697,2.1609302283463165,40.40152793445138,0.679998397827152,-0.3997510302214202,0.16200008392333842,-0.49742862429507184,0.8214287921417487,-0.16771427018586849,0.49171443803254533,-0.5992014779985304,32.203362433909376,-21.168885083524913,0.3297143541092055,8,0.15499973297119496,0.8400001525878906,3.5924997329711914,3.7099990844726562,0.8700008392333984,1,0.0498245640804893,2.1764633284340884,28.479999542236328,2.333333333333299,28.81999969482422,1.529415394626827,28.76000022888184,0.0498245640804893
547,2003-08-20,28.32999992370605,28.790000915527344,28.25,28.63999938964844,2039900.0,-0.005964914957682366,-1.2978795933689102,-3.099982833927859,59.28573764104167,51.61432065532698,0.11411208518021354,-0.03877924852924863,2.7074286426634764,2.350283232002713,39.53297896259396,0.5400009155273438,-0.24608424342023127,0.010000038146969814,-0.628286994077591,0.6482870703715307,-0.3091434779653106,0.32914355425925024,-0.3452493588010377,17.796556746123116,-38.64918452079008,0.3191435161122803,8,0.32999992370605824,0.9400005340576207,3.602499961853031,3.889999389648441,0.6800003051757884,2,0.047299687829035486,-1.0606076369321753,28.5,2.1764633284340884,28.479999542236328,2.333333333333299,28.81999969482422,0.047299687829035486
548,2003-08-21,28.520000457763672,28.739999771118164,28.1200008392334,28.3799991607666,2101600.0,0.006706690242474389,1.137927632552526,-0.45161786511944524,60.00001338492774,54.0169476116277,-0.018234181642750258,-0.2411433263177436,2.4071753190008067,2.1873237972829607,38.61633859544137,0.6199989318847656,-0.027569722444347633,0.20000057220459055,-0.4382864600199703,0.8382876044291514,-0.11914294390768987,0.519144088316871,-0.4563349725293264,33.89831878304516,-25.245629268715753,0.3191435161122803,8,0.1399993896484375,0.2799997329711914,3.3349990844726562,3.674999237060547,1.1599998474121094,3,0.029102381149510803,-1.2978795933689102,28.32999992370605,-1.0606076369321753,28.5,2.1764633284340884,28.479999542236328,0.029102381149510803
549,2003-08-22,28.70000076293945,28.899999618530273,28.57999992370605,28.75,2529800.0,0.006311371047919456,-1.2068874799399878,-0.35713409899050236,58.695689732024015,56.03098027713453,-0.11291251320831819,-0.4314503851051015,2.1106153860935883,2.0360051613033896,37.42322342193701,0.37999916076660156,0.0429693673756546,0.3725008010864208,-0.28052052296036223,1.0255221251332038,0.04599013906302929,0.6990114631098123,-0.5799999237060511,74.35908094995847,13.477734127399941,0.32651066202339163,8,0.009999275207523084,-0.2500009536743093,1.8499984741210973,2.189998626708988,0.7999992370605504,4,0.01742160232433343,1.137927632552526,28.520000457763672,-1.2978795933689102,28.32999992370605,-1.0606076369321753,28.5,0.01742160232433343
550,2003-08-25,29.31999969482422,29.60000038146973,28.709999084472656,28.709999084472656,2697400.0,0.021602749665615928,-1.9180341196187924,-12.20019836728379,74.17219714175265,58.637416664275136,-0.666626899141761,-1.04434938291881,1.387239989563838,1.439323399087332,36.079666859205204,0.8999996185302805,0.13402267627315467,0.9539997100830071,0.16840844189321302,1.7395909782728012,0.5612040759881083,1.346795344177906,-1.1999988555908203,81.08102883448055,16.186256693387918,0.39279563409489776,8,-0.45999908447265625,-0.7199993133544886,1.2299995422363281,1.5699996948242188,0.6300010681152308,0,0.002728510386723393,-1.2068874799399878,28.70000076293945,1.137927632552526,28.520000457763672,-1.2978795933689102,28.32999992370605,0.002728510386723393
551,2003-08-26,29.06999969482422,29.57999992370605,28.8799991607666,29.35000038146973,3233800.0,-0.008526603090112994,-1.1212087934317916,-0.4590170598093962,65.55185567930988,60.36540062864292,-0.40602368081124496,-0.7675444266669516,1.5246361401402488,1.7002465656311152,34.4177971276388,0.7000007629394496,0.23066462949595845,0.6619997024536133,-0.18071761316848267,1.5047170180757092,0.2406410446425653,1.0833583602646613,-0.8315988922119146,64.18913171792867,0.42434807350748827,0.4213586578110473,8,-0.20999908447265625,-0.46999931335448863,1.1875,1.7299995422363281,0.8600006103515625,1,0.018575883082086353,-1.9180341196187924,29.31999969482422,-1.2068874799399878,28.70000076293945,1.137927632552526,28.520000457763672,0.018575883082086353
552,2003-08-27,29.170000076293945,29.290000915527344,29.020000457763672,29.26000022888184,1487500.0,0.003439985638786558,2.5999694827323125,0.32142832814491223,66.66668724217585,61.83473848554855,-0.4516177294386772,-0.7973769184317518,1.3153855642492012,1.6271901903442796,32.280414338711424,0.2700004577636719,0.302901449750518,0.691500091552733,-0.15884407501397746,1.5418442581194434,0.2663280082693795,1.1166721748360864,-0.8226713073730458,70.94591633953891,8.122358138397708,0.4251720832833551,8,-0.3099994659423828,-0.5699996948242152,1.0349993705749512,1.6299991607666016,0.75,2,0.00685638541022815,-1.1212087934317916,29.06999969482422,-1.9180341196187924,29.31999969482422,-1.2068874799399878,28.70000076293945,0.00685638541022815
553,2003-08-28,29.479999542236328,29.5,29.04999923706055,29.270000457763672,3380700.0,0.010627338537249953,2.6000061035155966,-2.3333192048488036,70.95808913261847,63.681098037017826,-0.7249846424640864,-1.0285853809477246,0.8858799511484676,1.3422191160479713,30.00019393170983,0.4500007629394496,0.33057111598571964,0.9179995536804206,0.017553101261103876,1.8184460060997374,0.46777632747076225,1.368222779890079,-1.0324570443115206,88.23521711975499,23.040055419958094,0.45022322620965816,8,-0.6199989318847656,-0.879999160766598,0.7249999046325684,1.3199996948242188,0.5200004577636719,3,-0.01594298916732051,2.5999694827323125,29.170000076293945,-1.1212087934317916,29.06999969482422,-1.9180341196187924,29.31999969482422,-0.01594298916732051
554,2003-08-29,29.70000076293945,29.78000068664551,29.479999542236328,29.479999542236328,1273900.0,0.007462728090884996,-1.7272679983354464,1.0476294277928986,69.59248492356846,65.41430540682693,-0.9018718252962792,-1.170785582900578,0.5712882728246917,1.1406364270289906,27.67242025964558,0.30000114440918324,0.3862324008682947,1.05050077438354,0.06441912672354988,2.03658242204353,0.5574599505535431,1.5435415982135368,-1.1602616343310466,92.52338281142704,28.641456609737247,0.4930408238299957,8,-0.7499999999999964,-1.0100002288818288,0.4949989318847692,1.0999984741210973,0.2999992370605504,4,-0.0006734160690199387,2.6000061035155966,29.479999542236328,2.5999694827323125,29.170000076293945,-1.1212087934317916,29.06999969482422,-0.0006734160690199387
555,2003-09-02,30.149999618530273,30.29999923706055,29.75,29.79999923706055,1900100.0,0.015151476230005567,-1.4444472701533246,1.5909019975031307,71.13096167306324,66.22819072783133,-1.218172984370458,-1.5481547341520177,0.03481347265955037,0.7112211429738622,25.995810391660353,0.5999984741211009,0.42748818266363386,1.4039996147155769,0.23425118688550484,2.573748042545649,0.8191254008005409,1.988873828630613,-1.4862343341181585,89.43664714992408,28.879047200332472,0.5848742139150357,9,-0.9399995803833008,-1.1999998092651332,-0.10249948501586559,0.6499996185302734,-0.4799995422363281,1,-0.02155885992551665,-1.7272679983354464,29.70000076293945,2.6000061035155966,29.479999542236328,2.5999694827323125,29.170000076293945,-0.02155885992551665
556,2003-09-03,29.85000038146973,30.75,29.71999931335449,30.3700008392334,3201800.0,-0.009950223577321782,-1.6410186185951052,-1.4857139743107717,69.27536760701753,67.33814961293976,-0.789569322801281,-1.1504076081186767,0.253061600966344,1.0487903292070087,24.49547524040859,1.0300006866455114,0.4579890520206682,1.0045003890991246,-0.1862796321381346,2.195280410336384,0.40911037848049503,1.5998903997177543,-0.9898870227398042,47.976886897503896,-11.769314827549714,0.5953900106186301,9,-0.4149999618530309,-0.6750001907348668,0.03499937057494762,0.9499988555908168,-0.20000076293945668,2,0.0033500964888362184,-1.4444472701533246,30.149999618530273,-1.7272679983354464,29.70000076293945,2.6000061035155966,29.479999542236328,0.0033500964888362184
557,2003-09-04,29.3700008392334,29.79999923706055,28.489999771118164,29.70000076293945,5808200.0,-0.01608038646908383,3.9434233871112325,0.6346146792355916,58.265594002342525,67.14543634820808,-0.163751770523902,-0.6045292225089689,0.6314739745333924,1.5602775968866212,22.169079399783254,1.360000610351566,0.5088909705045133,0.4630007743835449,-0.7011136068444621,1.627115155611552,-0.11905641623046037,1.0450579649975502,1.3799991607666016,38.93809641561967,-15.97655015693556,0.5820571906140041,9,0.2499990463256836,-0.19500064849853516,0.2524986267089844,1.4299983978271484,0.0999984741210902,3,0.0190670565182387,-1.6410186185951052,29.85000038146973,-1.4444472701533246,30.149999618530273,-1.7272679983354464,29.70000076293945,0.0190670565182387
558,2003-09-05,29.26000022888184,29.5,29.01000022888184,29.03000068664551,1963200.0,-0.0037453390265014264,-2.6296217804715827,-0.6969684709418333,55.88236044097499,66.83284420475817,0.06957304176862067,-0.4282767214670109,0.6497322348915056,1.6904286434153732,19.92360225491902,0.4899997711181605,0.5312044638288747,0.29700012207031534,-0.8185002259743399,1.4125004701149706,-0.2607500519520123,0.854750296092643,1.4899997711181605,34.0708132646802,-19.062935658786408,0.5577501740223271,9,0.35999965667724254,-0.08500003814697621,0.14249992370605113,1.519999504089352,0.25,4,0.0225563855861024,3.9434233871112325,29.3700008392334,-1.6410186185951052,29.85000038146973,-1.4444472701533246,30.149999618530273,0.0225563855861024
559,2003-09-08,29.56999969482422,29.899999618530273,29.270000457763672,29.270000457763672,1202500.0,0.010594650154390095,-3.2000050862759557,1.3043471049707263,64.69003263571997,65.77927037075455,-0.11626549719468215,-0.6544812698800868,0.2500235593947835,1.4059399032428388,17.731800116489943,0.639999389648434,0.5946667897034246,0.5324995994567878,-0.5325799959284403,1.597579194842016,-4.0198235826238715e-05,1.0650393971494019,1.134800300598144,47.7876024039342,-8.481912654990673,0.5325397976926148,9,0.05000019073486328,-0.39499950408935547,-0.16749954223632812,1.2100000381469727,-0.21999931335448863,0,0.014541775773201815,-2.6296217804715827,29.26000022888184,3.9434233871112325,29.3700008392334,-1.6410186185951052,29.85000038146973,0.014541775773201815
560,2003-09-09,29.489999771118164,29.78000068664551,29.3799991607666,29.440000534057614,1432700.0,-0.002705442155282012,-3.7058453943678193,0.16666454738503023,63.12997548777805,65.51017257169545,-0.010745058147168862,-0.5191915498491326,0.23721260979825232,1.5072525598110644,16.0800050959254,0.4000015258789098,0.6475582656084242,0.40049972534179545,-0.6451825933788626,1.4461820440624535,-0.12234143401853359,0.9233408847021245,1.1705042198181133,44.24778312941866,-14.443580008342032,0.5228411593603286,9,0.13000011444091797,-0.21000003814697266,-0.12249946594238281,1.2899999618530273,0.0,1,0.01729400586097385,-3.2000050862759557,29.56999969482422,-2.6296217804715827,29.26000022888184,3.9434233871112325,29.3700008392334,0.01729400586097385
561,2003-09-10,29.63999938964844,30.11000061035156,29.440000534057614,29.459999084472656,1817700.0,0.00508645709374278,-5.090981602538341,3.600061036087402,67.46666842990551,65.59905937033209,-0.07977666492280377,-0.6298114844199532,-0.004801211258079974,1.3692756451019612,14.844395586527115,0.6700000762939453,0.7040316966853553,0.5049993515014677,-0.5539274746516867,1.563926177654622,-0.024464061575109497,1.0344627645780449,0.9770945168914729,70.98759399868408,6.829056178829632,0.5294634130765765,9,-0.01999950408935902,-0.35999965667724965,-0.34249925613403676,1.1400003433227504,-0.2600002288818395,2,0.0010121689360083064,-3.7058453943678193,29.489999771118164,-3.2000050862759557,29.56999969482422,-2.6296217804715827,29.26000022888184,0.0010121689360083064
562,2003-09-11,29.68000030517578,29.79999923706055,29.5,29.739999771118164,1607700.0,0.0013495585813443345,2.3333545262844657,-0.3333298012122174,66.11111582061594,65.06050678010956,-0.04450649486509661,-0.6097125466584217,-0.13018916843191164,1.3370216058840718,13.726417944672017,0.2999992370605504,0.6581605755752697,0.48700027465820384,-0.5570625823764708,1.5310631316928784,-0.03503115385913347,1.0090317031755411,0.8945517186556984,60.90907672220525,-6.784824482601557,0.5220314285173369,9,-0.06000041961669922,-0.40000057220458984,-0.42999982833862305,1.0999994277954102,-0.5300006866455078,3,-0.0010108047957222421,-5.090981602538341,29.63999938964844,-3.7058453943678193,29.489999771118164,-3.2000050862759557,29.56999969482422,-0.0010108047957222421
563,2003-09-12,29.770000457763672,29.8700008392334,29.29999923706055,29.520000457763672,1810000.0,0.0030323501233993078,1.533336159030205,-4.1667037543313095,65.24216818367077,64.57713825345428,-0.0995083151519438,-0.6536809084908981,-0.31370575595277117,1.2457900590511954,12.426058855149934,0.570001602172848,0.6679706365831208,0.5265004158020012,-0.5270404885617062,1.5800413201657086,-0.0002700363798524563,1.053270867983855,0.7628605210135397,59.52379871117777,-7.024331183825076,0.5267704521818533,9,-0.15000057220458984,-0.3900003433227539,-0.5425000190734863,1.0099992752075195,-0.5699996948242223,4,-0.010077297272293007,2.3333545262844657,29.68000030517578,-5.090981602538341,29.63999938964844,-3.7058453943678193,29.489999771118164,-0.010077297272293007
564,2003-09-15,29.6299991607666,29.899999618530273,29.38999938964844,29.85000038146973,1500400.0,-0.004702764354864497,2.187504470352599,-0.8800048828125142,55.11550157907029,62.79764268745506,0.032988058159219236,-0.4741974180127002,-0.2562688613857951,1.3826156641957255,12.080348646120155,0.5100002288818324,0.664309342681431,0.3459991455078111,-0.7012508014953056,1.3932490925109278,-0.17762582799374727,0.8696241190093694,0.8620045938574279,40.74066224916045,-22.979012656163448,0.5236249735015578,9,-0.009999275207519531,-0.24499893188476562,-0.402498722076416,1.1500005722045898,-0.679998397827152,0,-0.004049913441902975,1.533336159030205,29.770000457763672,2.3333545262844657,29.68000030517578,-5.090981602538341,29.63999938964844,-0.004049913441902975
565,2003-09-16,29.479999542236328,29.690000534057614,29.40999984741211,29.6299991607666,2068000.0,-0.005062423988485665,1.074060992236481,0.6818126647246388,56.99658369809476,61.43333336424143,0.0871145168704821,-0.25870288559086774,-0.20517404773245573,1.5261400134861063,11.315062771406787,0.28000068664550426,0.6117293049042587,0.14599952697754048,-0.8328804128216092,1.1248794667766902,-0.34344044292203435,0.6354394968771153,0.9719641327175843,22.22222222222198,-39.72630564458973,0.48943996989957406,9,-0.17999935150146484,-0.09499931335449219,-0.31999969482421875,1.3000001907348633,-0.4799995422363281,1,-0.004409740935726547,2.187504470352599,29.6299991607666,1.533336159030205,29.770000457763672,2.3333545262844657,29.68000030517578,-0.004409740935726547
566,2003-09-17,29.920000076293945,30.75,29.86000061035156,30.29999923706055,4226300.0,0.01492539148201888,-2.560011138958471,2.5333341810460164,61.46788830287995,61.789143842078914,-0.38209356624557955,-0.6185809628499008,-0.7410057448408303,1.0934937450463167,10.903501465998506,1.2700004577636719,0.5610207935086322,0.5150000572204583,-0.41389268870634055,1.443892803147257,0.050553684257057085,0.9794464301838595,-1.4300003051757812,42.75865606970618,-17.306062971375518,0.46444637296340024,9,-0.039999961853027344,-0.4849996566772461,-0.8300004005432129,0.8599996566772461,-0.7299995422363317,2,-0.014371667917089215,1.074060992236481,29.479999542236328,2.187504470352599,29.6299991607666,1.533336159030205,29.770000457763672,-0.014371667917089215
567,2003-09-18,29.670000076293945,30.10000038146973,29.5,30.0,2023300.0,-0.008355614951955803,1.264149449568671,0.8684227697774841,52.95950896186196,61.46438256662191,-0.09506003915161898,-0.2772594692106125,-0.5543217771640201,1.3469141934580655,10.24102246223767,0.6000003814697301,0.45531320106577056,0.19800004959106587,-0.5864968443222445,0.9824969435043762,-0.19424839736559107,0.5902484965477228,-1.134800300598144,25.517285831169296,-29.7041353235061,0.3922484469566555,9,0.3400001525878906,-0.2349996566772461,-0.5375003814697266,1.109999656677246,-0.6200008392333949,3,-0.00977421350797536,-2.560011138958471,29.920000076293945,1.074060992236481,29.479999542236328,2.187504470352599,29.6299991607666,-0.00977421350797536
568,2003-09-19,29.35000038146973,29.8700008392334,29.26000022888184,29.670000076293945,2157400.0,-0.010785294708505644,-1.4400024414062704,0.969696269109604,44.71298432113081,59.244710531667565,0.26714153335604607,0.1139523758124028,-0.3004053338631252,1.6582892832556873,9.218688148130113,0.610000610351559,0.3629784786322787,-0.1634996414184542,-0.8119721428306725,0.48497285999376416,-0.48773589212456514,0.16073660928765676,-0.7705046012878434,6.040279625033137,-42.62598621540329,0.32423625070610973,9,0.6549997329711879,0.0850000381469691,-0.3975000381469762,1.4299993515014613,-0.39999961853028054,4,-0.006814335957069595,1.264149449568671,29.670000076293945,-2.560011138958471,29.920000076293945,1.074060992236481,29.479999542236328,-0.006814335957069595
569,2003-09-22,29.20000076293945,29.420000076293945,29.190000534057614,29.3700008392334,1874500.0,-0.005110719474640368,-1.4210410078802862,0.5312507450587872,34.21928931308199,56.03241206781244,0.4013428645505641,0.31972377101210725,-0.21927208243140228,1.7995028733106473,8.451919170950099,0.22999954223633168,0.34429266056540087,-0.3384992599487333,-0.8855400107098994,0.20854149081243278,-0.6120196353293181,-0.06497888456814849,-0.5770948983611994,0.6410405323949813,-41.09721149742927,0.27352037538058316,9,0.769999504089359,0.23499965667724965,-0.24750089645385387,1.5799989700317418,0.09999847412110086,0,0.0,-1.4400024414062704,29.35000038146973,1.264149449568671,29.670000076293945,-2.560011138958471,29.920000076293945,0.0
570,2003-09-23,29.399999618530273,29.6299991607666,29.1200008392334,29.20000076293945,1246400.0,0.006849275697439872,-1.833334216368289,-1.1764633284340638,42.26802772275665,53.23256310035145,0.20923859056375704,0.13283618955200183,-0.4875555628411732,1.589237033977426,9.097261675441342,0.5099983215332031,0.350010453142648,-0.1425004005432129,-0.6839554554835203,0.39895465439709454,-0.4132279280133666,0.12822712692694083,-0.734551871243589,17.177848064976263,-22.78929243872709,0.270727527470154,9,0.5350008010864258,0.03500080108642578,-0.3274998664855957,1.380000114440918,-0.07999992370605469,1,-0.015306083722096298,-1.4210410078802862,29.20000076293945,-1.4400024414062704,29.35000038146973,1.264149449568671,29.670000076293945,-0.015306083722096298
571,2003-09-24,29.61000061035156,29.899999618530273,29.34000015258789,29.46999931335449,1571700.0,0.007142890970955218,-1.8000000000000498,0.700010490477495,54.54544797745278,51.947488895555544,-0.006107501452209618,-0.03650672652239351,-0.7496570298691374,1.3692875957806478,9.901236291344551,0.5599994659423828,0.29737117512664923,0.04050054550170401,-0.4535257083160289,0.5345267993194369,-0.20651258140716067,0.2875136724105687,-0.9028618180106065,49.99999999999945,9.493622334165202,0.2470131269088663,9,0.32499980926514027,-0.17500019073485973,-0.547500610351559,1.1699991226196325,-0.4200000762939453,2,-0.020601168449091656,-1.833334216368289,29.399999618530273,-1.4210410078802862,29.20000076293945,-1.4400024414062704,29.35000038146973,-0.020601168449091656
572,2003-09-25,29.3700008392334,29.81999969482422,29.20000076293945,29.53000068664551,1777600.0,-0.008105361910538345,-1.4799957275390414,-1.1428454653206612,51.9855702558325,50.47453357024018,0.2070700855109493,0.23109311808413224,-0.5662654628920549,1.5951279184689469,10.657150562062423,0.6199989318847692,0.2492971117966718,-0.2094992637634263,-0.6768532707672854,0.2578547432404328,-0.44317626726535764,0.02417773973850501,-0.6220048227392638,32.051332211745375,-8.886204065202037,0.23367700350192963,9,0.5649995803833008,0.06499958038330078,-0.3725008964538574,1.409998893737793,-0.2700004577636683,3,-0.0061287129735227985,-1.8000000000000498,29.61000061035156,-1.833334216368289,29.399999618530273,-1.4210410078802862,29.20000076293945,-0.0061287129735227985
573,2003-09-26,29.01000022888184,29.420000076293945,29.0,29.3700008392334,1323800.0,-0.012257425947045153,-1.2105205039401696,2.25000596047009,40.070937096083696,48.80291529435279,0.5005674359505861,0.5840201910745009,-0.204069978159108,1.9395303205958037,11.403418692513814,0.4200000762939453,0.15793404403151,-0.5459999084472607,-1.0773098436956587,-0.01468997319886256,-0.8116548760714579,-0.2803449408230634,-0.22196413271758786,1.1111370133878684,-37.35051819251916,0.26565496762419877,9,0.8649997711181605,0.42500019073485973,-0.045000076293948865,1.769999504089352,0.21999931335448863,4,0.0013788006846993106,-1.4799957275390414,29.3700008392334,-1.8000000000000498,29.61000061035156,-1.833334216368289,29.399999618530273,0.0013788006846993106
574,2003-09-29,29.68000030517578,29.729999542236328,28.90999984741211,29.0,1705600.0,0.023095486763454076,1.1025666105872687,-1.8888865341415013,52.78593015080352,48.33506490020932,-0.18058447702031444,-0.0922866823722579,-0.8633997554023658,1.2575100226029683,11.85072641009359,0.8199996948242188,0.08451420680601984,0.12500019073486257,-0.40524275957518796,0.6552431410449131,-0.14012128442016447,0.3901216658898896,-0.8527249309348157,77.77784199828531,38.393747646806816,0.26512147515502604,9,0.14999961853027344,-0.06000041961669922,-0.9500002861022949,1.0999994277954102,-0.5300006866455078,0,-0.024595671655334495,-1.2105205039401696,29.01000022888184,-1.4799957275390414,29.3700008392334,-1.8000000000000498,29.61000061035156,-0.024595671655334495
575,2003-09-30,29.5,29.57999992370605,28.920000076293945,29.489999771118164,2009100.0,-0.0060647002467986155,6.764700602497786,0.014706212343906023,47.96512659463098,46.8347580437372,0.002851068596580575,0.03849407985602582,-0.6720216792795206,1.426237422213589,11.515356007393644,0.7600002288818359,0.0012806740950743745,-0.022500133514405718,-0.47285067831179006,0.4278504112829786,-0.24767540591309967,0.20267513888428823,-0.6342701332438523,59.59598878709939,23.20945410644628,0.22517527239869276,9,0.005000114440917969,0.11999988555908203,-0.9200000762939453,1.2799997329711914,-0.5100002288818359,1,-0.006779686879303415,1.1025666105872687,29.68000030517578,-1.2105205039401696,29.01000022888184,-1.4799957275390414,29.3700008392334,-0.006779686879303415
576,2003-10-01,29.95000076293945,30.0,29.399999618530273,29.399999618530273,1926200.0,0.015254263150489722,-1.1818150291823735,54.99885561701281,53.50649736686958,46.895534533182506,-0.4944424723518601,-0.4254434873222728,-1.1138852915548547,0.9645919802409146,10.758776326113551,0.6000003814697266,-0.016393117705199245,0.42250061035155895,-0.04505170242772749,0.8900529231308454,0.1887244539619175,0.6562767667412004,-1.0465854935184247,95.41291467328314,59.56185996339708,0.2337761563896429,10,-0.4950008392333949,-0.33000087738036754,-1.220000267028805,0.8299989700317418,-0.6000003814697195,2,-0.021035093558154583,6.764700602497786,29.5,1.1025666105872687,29.68000030517578,-1.2105205039401696,29.01000022888184,-0.021035093558154583
577,2003-10-02,29.93000030517578,30.0,29.76000022888184,29.90999984741211,1142800.0,-0.0006677948999727068,1.9999999999999556,0.03636439299623063,52.11639864568249,47.71813612479936,-0.48464840772368944,-0.38086533815108936,-1.0764633546298157,0.9746292789956463,11.983865866812287,0.2399997711181605,-0.02936286834548696,0.37450017929077006,-0.11965404842687022,0.8686544070084103,0.1274230654319517,0.6215772931495884,-1.010000228881836,93.57801054816142,58.213060399001414,0.24707711385881986,10,-0.47500038146972656,-0.3100004196166992,-1.1999998092651367,0.8499994277954102,-0.13000106811523082,3,-0.024724348933274132,-1.1818150291823735,29.95000076293945,6.764700602497786,29.5,1.1025666105872687,29.68000030517578,-0.024724348933274132
578,2003-10-03,29.920000076293945,30.18000030517578,29.81999969482422,30.18000030517578,1328800.0,-0.00033412057400172834,1.7692330264460991,-12.99971390425329,53.97261362044929,49.912949936729056,-0.4305698143363941,-0.3361172558332477,-1.0433182079128507,0.9733893545296226,13.357831503333545,0.3600006103515625,-0.09850005211150759,0.33149995803832866,-0.16768989898861264,0.83068981506527,0.08190502952485801,0.5810948865517993,-0.9634000015258799,79.5275484120953,42.99018856577838,0.24959492851347106,10,-0.375,-0.3000001907348633,-1.1899995803833008,0.8599996566772461,-0.20000076293945668,4,-0.02740640684268958,1.9999999999999556,29.93000030517578,-1.1818150291823735,29.95000076293945,6.764700602497786,29.5,-0.02740640684268958
579,2003-10-06,30.0,30.07999992370605,29.60000038146973,30.0,1201900.0,0.002673794234694604,5.000000000000178,-0.0,57.26257251117772,51.579010468775834,-0.43041908878947055,-0.40290820834816543,-1.0997335078932124,0.885055102231739,14.137671135809073,0.479999542236321,-0.11495817551661247,0.3899998664855957,-0.14180932215637654,0.921809055127568,0.12409527216460958,0.6559044608065818,-1.007531926727296,85.7142640890217,45.409489405489055,0.26590459432098545,10,-0.4549999237060547,-0.38000011444091797,-1.2699995040893555,0.7799997329711914,-0.639999389648441,0,-0.025666681925455737,1.7692330264460991,29.920000076293945,1.9999999999999556,29.93000030517578,-1.1818150291823735,29.95000076293945,-0.025666681925455737
580,2003-10-07,30.0,30.04999923706055,29.809999465942386,29.899999618530273,1307200.0,0.0,1.4000114441571956,100.0,51.27388360926097,51.21550331675453,-0.37588712515135114,-0.3823442170083453,-1.0756626203169617,0.8812666496378085,14.959654271045913,0.23999977111816406,-0.07233260609211101,0.3644998550415046,-0.19144308211920702,0.9204427922022163,0.08652838646114702,0.6424713236218622,-0.97238128819275,76.92305811294918,35.40319712267656,0.27797146858035626,10,-0.4549999237060547,-0.38000011444091797,-1.1799993515014648,0.7799997329711914,0.32999992370605113,1,-0.02833334604899085,5.000000000000178,30.0,1.7692330264460991,29.920000076293945,1.9999999999999556,29.93000030517578,-0.02833334604899085
581,2003-10-08,29.670000076293945,29.959999084472656,29.56999969482422,29.95000076293945,1463500.0,-0.010999997456868527,1.600019073656102,-2.7999961853172506,50.0,50.994884399439805,-0.04076848145903966,-0.05268253797844835,-0.7146140225086874,1.2039240052101405,15.191230766192234,0.43000030517578125,0.015913666511718105,0.03299989700317241,-0.5231560087319167,0.5891558027382615,-0.24507805586437215,0.31107784987071696,-0.6079337387228421,16.393488756034717,-26.02902748645246,0.2780779528675451,10,-0.125,-0.05000019073486328,-0.5900001525878906,1.0450010299682688,0.6000003814697266,2,-0.022918783398288456,1.4000114441571956,30.0,5.000000000000178,30.0,1.7692330264460991,29.920000076293945,-0.022918783398288456
582,2003-10-09,29.649999618530273,29.84000015258789,29.459999084472656,29.690000534057614,2347900.0,-0.0006740969906384731,1.2352993975024964,0.1428600622611454,55.13696974764223,52.66888802739075,0.025844485714024756,-0.03693876641655791,-0.6480053405287336,1.219424816736641,15.353950563986036,0.3800010681152344,0.06269395497289665,0.014499473571778054,-0.5413298417823711,0.5703287889259272,-0.2634151841052983,0.2924141312488544,-0.5541746077105927,26.38891832323147,-19.783266430712754,0.2779146576770746,10,-0.10499954223632812,-0.029999732971191406,-0.3449993133544922,0.8100004196166992,0.8700008392333984,3,-0.010118018243516436,1.600019073656102,29.670000076293945,1.4000114441571956,30.0,5.000000000000178,30.0,-0.010118018243516436
583,2003-10-10,29.46999931335449,29.61000061035156,29.440000534057614,29.479999542236328,2243400.0,-0.006070836677626534,-3.8572985639930764,0.250000000000111,54.57624247486992,52.86781161895369,0.3106229848855726,0.12588817733145063,-0.42413934125131547,1.3847318010306076,15.859796783239855,0.2099990844726598,0.04806788256353656,-0.15050077438354847,-0.7072384030113774,0.40623685424428047,-0.42886958869746294,0.127868039930366,-0.3410908027512001,4.687313735307441,-45.29264312560716,0.27836881431391425,10,0.08000087738037465,0.36000061035156605,-0.07249927520751598,0.9350004196167028,1.730001449584961,4,0.01119782597200536,1.2352993975024964,29.649999618530273,1.600019073656102,29.670000076293945,1.4000114441571956,30.0,0.01119782597200536
584,2003-10-13,29.51000022888184,29.6200008392334,29.46999931335449,29.46999931335449,1176700.0,0.001357343619252216,-6.499904634749942,-3.9999999999992895,51.971333760834,53.312945748531796,0.272642911164958,0.08056700892581503,-0.42341868372267655,1.3173472612473276,16.354068169639234,0.1500015258789098,0.06111269162670041,-0.10449991226196076,-0.6633887983290698,0.4543889738051483,-0.3839443552955153,0.17494453077159378,-0.3486698884906154,11.475384206495411,-40.89183355309671,0.27944444303355387,10,0.27999973297118785,0.3199996948242152,-0.11250019073486683,0.8949995040893519,1.4899997711181605,0,0.007116200706332787,-3.8572985639930764,29.46999931335449,1.2352993975024964,29.649999618530273,1.600019073656102,29.670000076293945,0.007116200706332787
585,2003-10-14,29.35000038146973,29.45000076293945,29.25,29.31999969482422,2222700.0,-0.005421885671675342,-1.3529490962537027,0.7499999999999556,45.255476484997864,52.39616565054605,0.4572080126699909,0.24277551229301508,-0.23242107680320956,1.4355023873678938,16.701618906765624,0.2600002288818395,0.14345376070237847,-0.2579998016357372,-0.8264176354934349,0.3104180322219605,-0.5422087185645843,0.026209115293109875,-0.15689664788633095,14.0845789320988,-36.98829019419015,0.2842089169288485,10,0.3649997711181605,0.4799995422363246,0.04749965667724254,1.0549993515014613,1.3299999237060511,1,0.00034072329648560107,-6.499904634749942,29.51000022888184,-3.8572985639930764,29.46999931335449,1.2352993975024964,29.649999618530273,0.00034072329648560107
586,2003-10-15,29.489999771118164,29.6200008392334,29.35000038146973,29.60000038146973,2188100.0,0.004769996178154212,2.5999694827322655,-3.6666030898337487,52.27270428473792,52.41353294377443,0.27389884498138883,0.07263381138382385,-0.32755118537025396,1.253408849606565,15.752376801345717,0.2700004577636683,0.13599385119151464,-0.09650039672851562,-0.6474908181817085,0.45449002472467726,-0.37199560745511207,0.17899481399808082,-0.2657581122064343,40.67791678789642,-12.272250707999774,0.2754952107265962,10,0.22500038146972656,0.3400001525878906,-0.039999961853027344,0.8450002670288086,1.2299995422363246,2,0.028484237338332052,-1.3529490962537027,29.35000038146973,-6.499904634749942,29.51000022888184,-3.8572985639930764,29.46999931335449,0.028484237338332052
587,2003-10-16,29.3799991607666,29.3799991607666,29.01000022888184,29.25,3545200.0,-0.003730098718389807,4.692328007394637,-1.181803995006204,57.740553050556585,52.83219288045302,0.3326599429739616,0.16842979673540626,-0.1820609818181289,1.328072245231109,15.150351093397418,0.4799995422363246,0.16049616848597026,-0.19200096130371236,-0.7489702066412995,0.3649682840338748,-0.4704855839725042,0.08648366136507946,1.3700008392333984,60.6555019136001,1.1006211162553328,0.27848462266879276,10,0.16500091552734375,0.4500007629394531,0.07000064849853516,0.9550008773803711,1.570001602172848,3,0.03029276114430801,2.5999694827322655,29.489999771118164,-1.3529490962537027,29.35000038146973,-6.499904634749942,29.51000022888184,0.03029276114430801
588,2003-10-17,29.149999618530273,29.35000038146973,29.13999938964844,29.29999923706055,1835800.0,-0.007828439373935181,-1.470598795005096,-1.1538506683099587,36.41025741346274,50.515268980706914,0.4938858780443738,0.40335789903518204,0.08148725737486373,1.522315726464079,14.928430605208048,0.2399997711181605,0.11903766048122932,-0.4120004653930671,-0.9924395988082928,0.16843866802215857,-0.70222003210068,-0.12178089868545428,1.565200386047362,22.950696650573633,-32.88224158358611,0.2902195667076131,10,0.3800001144409215,0.6800003051757812,0.3000001907348633,1.090001106262207,2.2000007629394567,4,0.04699831413934241,4.692328007394637,29.3799991607666,2.5999694827322655,29.489999771118164,-1.3529490962537027,29.35000038146973,0.04699831413934241
589,2003-10-20,29.20000076293945,29.32999992370605,29.01000022888184,29.07999992370605,2205700.0,0.0017153051479763537,-1.4615339471078816,-0.8000076294139149,41.758278610698206,49.45797953642216,0.3558973247652375,0.3724525927242013,0.06824178709368667,1.4352089324489903,14.903881589626296,0.31999969482421164,0.08265185341020143,-0.361999320983891,-0.9424384543991167,0.2184398124313347,-0.6522188876915038,-0.07177975427627814,1.4810952461242692,31.147597368485897,-23.209277404285295,0.2902195667076131,10,0.2849988937377965,0.6299991607666051,0.2999992370605504,0.9949998855590856,2.4099998474121094,0,0.0684931488953382,-1.470598795005096,29.149999618530273,4.692328007394637,29.3799991607666,2.5999694827322655,29.489999771118164,0.0684931488953382
590,2003-10-21,28.95000076293945,29.26000022888184,28.95000076293945,29.229999542236328,1958000.0,-0.008561643611917247,-1.2142915531335094,-2.3333068425653956,19.135854796855938,46.02863006940615,0.4931518400245487,0.6187340646730881,0.3409222038954134,1.6472308310967492,14.635690375356189,0.3099994659423899,0.027840244333273034,-0.5894993782043478,-1.2283296597089937,0.04933090330029799,-0.9089145189566707,-0.2700842374520249,1.697673330520633,0.0,-47.13266581715446,0.3194151407523229,10,0.4449996948242223,0.8799991607666051,0.5524992942810094,1.2449998855590856,2.840000152587894,1,0.07081171616702941,-1.4615339471078816,29.20000076293945,-1.470598795005096,29.149999618530273,4.692328007394637,29.3799991607666,0.07081171616702941
591,2003-10-22,29.0,29.170000076293945,28.75,28.75,2440800.0,0.0017270893175436175,-2.3600006103515625,-0.892861035422332,21.818198632259026,42.32654438991913,0.377853783000063,0.548830784582762,0.30562542164736684,1.5575619841141375,14.144396786901266,0.4200000762939453,-0.052798934564364686,-0.5090001106262214,-1.1904814166367998,0.17248119538435702,-0.8497407636315124,-0.16825945762093042,1.579767160239257,39.68259254437619,-1.5099858565315003,0.34074065300528966,10,0.18500041961669922,0.75,0.3425002098083496,1.0999994277954102,2.6700000762939453,2,0.0579310450060615,-1.2142915531335094,28.95000076293945,-1.4615339471078816,29.20000076293945,-1.470598795005096,29.149999618530273,0.0579310450060615
592,2003-10-23,29.190000534057614,29.25,28.95000076293945,28.95000076293945,939800.0,0.0065517425537107155,-1.499996026353255,0.9599990844726562,30.05467727276512,39.60192603412971,0.12934208195326846,0.36327916396109927,0.13960823189303895,1.323165117254053,13.819434252322601,0.2999992370605504,-0.108865724664863,-0.3099995613098194,-1.0038522055338177,0.38385308291417886,-0.6569258834218203,0.03692676080218149,1.2799805965672881,73.33337571883052,35.46189804766389,0.34692632211199925,10,-0.005000114440914416,0.274999618530277,0.46749973297119496,0.9099988937377965,2.6199989318847727,3,0.052415167910385696,-2.3600006103515625,29.0,-1.2142915531335094,28.95000076293945,-1.4615339471078816,29.20000076293945,0.052415167910385696
593,2003-10-24,29.04999923706055,29.09000015258789,28.899999618530273,29.04999923706055,903400.0,-0.004796207414717757,3.7499046347515184,0.0,24.867747293890687,36.59041642669156,0.2274163055463454,0.5337988787373504,0.2947234368105178,1.4135134732166712,13.883872393423784,0.2900009155273402,-0.1441039926867873,-0.45200080871581605,-1.1401134821391032,0.23611186470747114,-0.7960571454274579,-0.10794447200417423,1.3167830257268562,51.72401319359356,19.082099057073314,0.3440563367116434,10,0.1350011825561488,0.4150009155273402,0.6725010871887172,1.0500001907348597,3.1700019836425746,4,0.06540452928669871,-1.499996026353255,29.190000534057614,-2.3600006103515625,29.0,-1.2142915531335094,28.95000076293945,0.06540452928669871
594,2003-10-27,28.95000076293945,29.190000534057614,28.93000030517578,29.0,979000.0,-0.0034422883561913142,-4.777773068282887,-100.0,23.618131873398127,34.18626702540271,0.2677856290894347,0.6074476623101326,0.40705118583744593,1.4611767430821878,13.426233324925912,0.2600002288818324,-0.20372488574987457,-0.5154993057251005,-1.240321555168702,0.2093229437185009,-0.877910430446903,-0.15308818100329802,1.3197745640807135,39.21581827089477,11.672227282314939,0.3624111247218015,10,0.23499965667724965,0.514999389648441,0.769999504089359,0.7449998855590856,3.3499984741211044,0,0.08290153904253628,3.7499046347515184,29.04999923706055,-1.499996026353255,29.190000534057614,-2.3600006103515625,29.0,0.08290153904253628
595,2003-10-28,29.29999923706055,29.36000061035156,29.0,29.03000068664551,1101700.0,0.012089756991272793,-1.181822385342243,-5.400053406576255,40.79600007211879,32.911077668445024,-0.10063415144906429,0.25475900572340393,0.0846641005033355,1.0566745345310231,12.793507697810119,0.4099998474121094,-0.2438350494704551,-0.15550079345702628,-0.8838290751167932,0.5728274882027407,-0.519664934286908,0.2086633473728554,0.8785895703384021,90.16371913850575,58.68120501036255,0.36416414082988297,10,-0.23499965667724965,0.1650009155273402,0.4025011062622035,0.2900009155273402,2.25,1,0.07883963936658289,-4.777773068282887,28.95000076293945,3.7499046347515184,29.04999923706055,-1.499996026353255,29.190000534057614,0.07883963936658289
596,2003-10-29,29.31999969482422,29.3700008392334,29.059999465942386,29.309999465942386,1778600.0,0.0006826094977629982,4.636259601546587,0.03703808359881982,41.79104760874498,31.138910397132623,-0.16459388791068363,0.19514567446367437,0.09243195243703184,0.987960489602866,11.553814794123825,0.3100013732910121,-0.27960488325872035,-0.10400028228759695,-0.7958595936899187,0.5878590291147248,-0.4499299379887596,0.24192937341356568,0.7728737841307982,89.36148626712551,54.870361490720406,0.34592965570116113,10,-0.25999927520751953,0.14500045776367188,0.36500072479248047,0.2700004577636719,2.1900005340576207,2,0.0842428801641204,-1.181822385342243,29.29999923706055,-4.777773068282887,28.95000076293945,3.7499046347515184,29.04999923706055,0.0842428801641204
597,2003-10-30,29.190000534057614,29.489999771118164,29.190000534057614,29.31999969482422,1176700.0,-0.004433804983618561,-3.615402673239528,-12.99961853900936,42.8571706610718,31.855234091311406,-0.07194623664941702,0.28128501044141885,0.2547417927336717,1.0633650867210171,10.349901848686068,0.2999992370605504,-0.28583384612957374,-0.19699945449829315,-0.8531474852068825,0.45914857621029626,-0.5250734698525896,0.13107456085600333,0.8223005361601032,49.15268483496529,10.441658535423144,0.32807401535429526,10,-0.0700006484985316,0.274999618530277,0.4949998855590856,0.3800001144409215,2.5199985504150426,3,0.08496058570957454,4.636259601546587,29.31999969482422,-1.181822385342243,29.29999923706055,-4.777773068282887,28.95000076293945,0.08496058570957454
598,2003-10-31,29.10000038146973,29.25,29.09000015258789,29.13999938964844,1580000.0,-0.0030832528585559293,-4.333375719235151,0.30768666461257727,39.80099030382852,31.63775761277033,0.011416200045538005,0.32327762795614845,0.3705477692078034,1.0940206374738182,8.749889666205965,0.15999984741210938,-0.33094784067705163,-0.24599962234496786,-0.8632393757167129,0.3712401310267772,-0.5546194990308422,0.06262025434090646,0.836562624534924,30.35718543193036,-11.311563289796311,0.3086198766858733,10,0.019999504089351916,0.3649997711181605,0.5850000381469691,0.2399997711181605,2.2999992370605433,4,0.09312711508410576,-3.615402673239528,29.190000534057614,4.636259601546587,29.31999969482422,-1.181822385342243,29.29999923706055,0.09312711508410576
599,2003-11-03,29.229999542236328,29.32999992370605,29.06999969482422,29.18000030517578,1040400.0,0.004467325053692406,1.0800018310547181,-1.2500119212245482,46.96967215720414,34.73040398614235,-0.12726321632476,0.13980191403921438,0.26259425848357054,0.9017965382917694,7.615903905707847,0.2600002288818324,-0.3840293661395684,-0.07750043869018697,-0.6137198388486134,0.45871896146823943,-0.3456101387693984,0.19060926138902445,0.6353696834080473,46.938704014386865,1.707182658808776,0.2681097000792129,11,-0.1099996566772461,0.2350006103515625,0.4250006675720215,0.04000091552734375,2.1400012969970703,0,0.10229222460802134,-4.333375719235151,29.10000038146973,-3.615402673239528,29.190000534057614,4.636259601546587,29.31999969482422,0.10229222460802134
600,2003-11-04,29.149999618530273,29.29999923706055,29.149999618530273,29.239999771118164,1183500.0,-0.0027369115620565765,-2.3333192048489746,-1.8000305180437934,41.14582091568713,36.87791757318992,-0.01777971547880952,0.16111744956533514,0.34417728302845063,0.9226261008414554,6.420636145631002,0.149999618530277,-0.3676588479048455,-0.11500034332275533,-0.544172979319054,0.3141722926735433,-0.3295866613209064,0.09958597467539576,0.6484474535754394,20.930253189261425,-23.849614218218488,0.2145863179981495,11,0.04500007629394531,0.3150005340576172,0.5750002861022949,0.025000572204589844,2.2100009918212855,1,0.10806173789888729,1.0800018310547181,29.229999542236328,-4.333375719235151,29.10000038146973,-3.615402673239528,29.190000534057614,0.10806173789888729
601,2003-11-05,28.989999771118164,29.11000061035156,28.5,29.03000068664551,2256400.0,-0.005488845609123105,5.099982833927969,0.4444538634341089,40.10152529999628,37.994234020660045,0.15718176350831925,0.2820206726313117,0.5119931394580348,1.019848740208289,6.074510350935192,0.6499996185302734,-0.37341449879716393,-0.24100017547607422,-0.6418882583025116,0.15988790735036318,-0.44144421688929114,-0.040556134062857296,0.7455404766612048,49.494937818493575,6.445501651818539,0.20044404141321817,11,0.005000114440917969,0.35000038146972656,0.5725002288818359,0.18500041961669922,2.7100009918212855,2,0.08830629479662266,-2.3333192048489746,29.149999618530273,1.0800018310547181,29.229999542236328,-4.333375719235151,29.10000038146973,0.08830629479662266
602,2003-11-06,29.35000038146973,29.38999938964844,28.940000534057614,29.04999923706055,1653200.0,0.012418096350253371,1.3684202601027333,-7.499856952125979,54.76192638718852,41.31580947547092,-0.19862346296847377,-0.10709849686283235,0.1609291214358386,0.6007623722589024,5.677715220928736,0.4499988555908274,-0.30683043001305776,0.1340003967285206,-0.2206614473544093,0.4886622408114505,-0.04333052531294612,0.3113313187699873,0.28669664648728954,95.50572633600221,47.85204163361416,0.17733092204146528,11,-0.3550004959106481,-0.01000022888183949,0.18749952316283824,-0.17500019073486683,2.479999542236321,3,0.07359454239652541,5.099982833927969,28.989999771118164,-2.3333192048489746,29.149999618530273,1.0800018310547181,29.229999542236328,0.07359454239652541
603,2003-11-07,29.79999923706055,30.0,29.31999969482422,29.3799991607666,1664100.0,0.01533215842392055,-1.518524274588065,1.3999949137563934,61.999987792950265,45.58046013319893,-0.5934548752872146,-0.5598086532374147,-0.28471360095667464,0.08794644689611886,5.355705986082729,0.6800003051757812,-0.23249071731030924,0.5674992561340382,0.13988080037047368,0.9951177118976027,0.35369002825225593,0.7813084840158204,-1.2999992370605504,86.6666158040367,35.39968749143969,0.21380922788178175,11,-0.5499992370605504,-0.4599990844726598,-0.26249933242798207,-0.6249990463256871,1.7900009155273402,4,0.0640939562520777,1.3684202601027333,29.35000038146973,5.099982833927969,28.989999771118164,-2.3333192048489746,29.149999618530273,0.0640939562520777
604,2003-11-10,29.71999931335449,29.78000068664551,29.53000068664551,29.75,965900.0,-0.0026845612669200714,4.5554284018899125,-0.07143019332338059,66.52360163688437,48.439082529284,-0.4388992075947762,-0.4883051226616608,-0.2082897181200316,0.11632108570291777,4.998053662964703,0.26999855041503906,-0.18223645596038196,0.47699937820434357,0.012010965592828882,0.9419877908158583,0.24450517189858445,0.7094935845101027,-1.1899993133544875,81.3332875569659,22.60731274078708,0.23249420630575734,11,-0.46999931335448863,-0.4299993515014613,-0.13749933242797496,-0.5449991226196254,1.7700004577636754,0,0.05652760242228161,-1.518524274588065,29.79999923706055,1.3684202601027333,29.35000038146973,5.099982833927969,28.989999771118164,0.05652760242228161
605,2003-11-11,29.36000061035156,29.6299991607666,29.15999984741211,29.54999923706055,1141000.0,-0.012113011821005215,1.6857220708446867,6.3331426028350135,56.81820480623754,50.108766662338724,-0.07766114309794858,-0.13441008935076582,0.12936896981455348,0.42447211549451325,4.884665878557147,0.5599994659423793,-0.11273190182404846,0.11650066375732138,-0.3489934428491068,0.5819947703637496,-0.11624638954589273,0.3492477170605355,-0.8006006103515588,57.333374023437266,-3.644426160664196,0.23274705330321338,11,-0.11000061035155895,-0.08500099182128551,0.22249937057495472,-0.18500041961669567,2.129999160766605,1,0.0684604968357243,4.5554284018899125,29.71999931335449,-1.518524274588065,29.79999923706055,1.3684202601027333,29.35000038146973,0.0684604968357243
606,2003-11-12,30.32999992370605,30.38999938964844,29.40999984741211,29.459999084472656,2030300.0,0.033038123065041614,-1.0206190432181983,-4.578984881642953,66.66668525683994,52.75426828409074,-0.9938380129471369,-1.0943604752007055,-0.8424881328211598,-0.5873109021719429,4.86322711437973,1.029998779296882,0.0006580686597956742,1.0444999694824197,0.3774258160156094,1.71157412294923,0.7109628927490164,1.3780370462158231,-1.7417879237060525,95.86210253125047,34.94160333850854,0.3335370767334045,11,-0.8850002288818324,-0.8850002288818324,-0.7474999427795375,-1.1549997329711879,1.0400009155273473,2,0.03395979852411579,1.6857220708446867,29.36000061035156,4.5554284018899125,29.71999931335449,-1.518524274588065,29.79999923706055,0.03395979852411579
607,2003-11-13,30.270000457763672,30.35000038146973,29.920000076293945,30.25,1322700.0,-0.0019782217637094313,3.777773068282816,0.022989009736238148,68.26353221199246,55.9167729405534,-0.8543765716453393,-1.016375736236192,-0.7696077714166734,-0.5760954700936942,5.5760780296764745,0.4300003051757848,0.05127872644228759,0.9400004386901841,0.14073779487246085,1.7392630825079074,0.5403691167813207,1.3396317605990475,-1.6097169621777354,90.24398564680827,26.996924307453497,0.3996313219088623,11,-0.8250007629394531,-0.8250007629394531,-0.6875004768371582,-1.0950002670288086,1.4799995422363281,3,0.04724150259498949,-1.0206190432181983,30.32999992370605,1.6857220708446867,29.36000061035156,4.5554284018899125,29.71999931335449,0.04724150259498949
608,2003-11-14,30.520000457763672,30.6200008392334,29.86000061035156,29.86000061035156,1471300.0,0.008259002187622322,-1.3030315290581602,32.99923707800895,72.49287065749537,58.75268388503021,-0.9853912425962896,-1.2210816817666412,-1.000010086953985,-0.8673745027610202,6.478244573010097,0.7600002288818395,0.10903988678992604,1.1215003967285142,0.16736761765646335,2.075633175800565,0.644434007192487,1.5985667862645414,-1.7905283264152345,93.15066345640078,25.754095146611235,0.47706638953602626,11,-0.9600000381469727,-0.9600000381469727,-0.9375004768371582,-1.3450002670288086,1.0699996948242188,4,0.042922655514218366,3.777773068282816,30.270000457763672,-1.0206190432181983,30.32999992370605,1.6857220708446867,29.36000061035156,0.042922655514218366
609,2003-11-17,31.20000076293945,31.76000022888184,30.40999984741211,30.46999931335449,3866400.0,0.022280481486781856,-2.1764700602497853,1.1060630581163424,74.8691567412863,62.49972119898567,-1.515981157427433,-1.8377888881434394,-1.6621007212339478,-1.5849590392985426,7.665604315333499,1.3500003814697301,0.19749566860898682,1.701500701904294,0.45923983701311855,2.9437615667954695,1.0803702694587045,2.3226311343498836,-2.3570969091179137,78.46156216231657,13.36883648628259,0.6211304324455886,11,-1.0700006484985316,-1.0700006484985316,-1.5100007057189906,-2.0250005722045863,0.23999977111816406,0,0.01249998013178577,-1.3030315290581602,30.520000457763672,3.777773068282816,30.270000457763672,-1.0206190432181983,30.32999992370605,0.01249998013178577
610,2003-11-18,31.0,31.25,30.85000038146973,31.20000076293945,1608500.0,-0.00641028070669214,1.6666709052299395,-0.2739731038248748,71.00002384188068,65.9328877036395,-1.1465305472854759,-1.556115613994212,-1.4435660238928776,-1.4242467705371098,8.789237146502712,0.3999996185302699,0.30645014368712253,1.3989999771118171,0.016874762950809696,2.7811251912728245,0.7079373700313134,2.090062584192321,-1.92372843617364,67.65956997817496,5.403833892271891,0.691062607080504,11,-0.6499996185302734,-0.869999885559082,-1.190000057220459,-1.8249998092651367,0.4799995422363281,1,0.01580644422961819,-2.1764700602497853,31.20000076293945,-1.3030315290581602,30.520000457763672,3.777773068282816,30.270000457763672,0.01580644422961819
611,2003-11-19,30.68000030517578,30.95000076293945,30.56999969482422,30.79999923706055,1323100.0,-0.01032257080078125,-1.2352993975024755,0.5999923706346009,67.78044078451731,67.37938930334269,-0.627591816762731,-1.1634519915158101,-1.1132043653682118,-1.145316161177675,9.333508237713197,0.43000030517578125,0.39029737754911764,0.9950002670288072,-0.4366497594194101,2.4266502934770244,0.27917525380469854,1.7108252802529158,-1.3890304481449824,43.15788733992074,-19.89791671270529,0.7158250132241079,11,-0.2200002670288086,-0.5500001907348633,-0.9075002670288086,-1.505000114440918,1.0399990081787074,2,0.0264015468671861,1.6666709052299395,31.0,-2.1764700602497853,31.20000076293945,-1.3030315290581602,30.520000457763672,0.0264015468671861
612,2003-11-20,30.71999931335449,30.940000534057614,30.43000030517578,30.43000030517578,1101000.0,0.0013037486238864915,-2.517254987076,-2.4166799122610807,69.56522540369947,68.2199712600926,-0.5060345711306873,-1.1414741907466706,-1.1434525229907209,-1.2225768168263755,9.998613193493322,0.5100002288818324,0.5051998801768782,0.9584993362426708,-0.524375376780533,2.4413740492658746,0.21706197973107066,1.699936692754271,-1.2315070265756063,45.263098719365544,-21.023002062990287,0.7414373565116015,11,-0.259999275207516,-0.5899991989135707,-0.947499275207516,-1.4399995803832972,1.5300006866455114,3,0.021158904310142557,-1.2352993975024755,30.68000030517578,1.6666709052299395,31.0,-2.1764700602497853,31.20000076293945,0.021158904310142557
613,2003-11-21,30.95000076293945,31.07999992370605,30.60000038146973,30.6200008392334,1335900.0,0.007487026521025175,-1.5945862351600995,1.137934663220275,70.28304348217256,68.63768702068018,-0.6210648554690081,-1.287863326388635,-1.3637308614828179,-1.4925531911739185,10.652534133992503,0.479999542236321,0.6543441235295795,1.0935007095336893,-0.44003035471944685,2.6270317737868254,0.32673517740711944,1.8602662416602591,-1.2797878407923307,40.00005651401723,-27.54641438456879,0.7667655321265681,11,-0.4900007247924769,-0.8200006484985316,-1.2625007629394496,-1.6700010299682582,1.2700004577636754,4,0.025848116876898253,-2.517254987076,30.71999931335449,-1.2352993975024755,30.68000030517578,1.6666709052299395,31.0,0.025848116876898253
614,2003-11-24,31.35000038146973,31.46999931335449,30.899999618530273,31.149999618530273,1336000.0,0.012924058438449348,1.5909157902950588,0.6060630581163656,74.12282829837642,70.56042296425116,-0.8554981895101861,-1.5798412694839996,-1.7446455181510814,-1.9234224213329512,11.763919194054878,0.5699996948242152,0.7639974856565708,1.3735003471374547,-0.2351251270356265,2.982125821310536,0.5691876100509141,2.1778130842239953,-1.512604474783835,88.46163016108007,14.398121614685977,0.8043127370865404,11,-0.7650003433227575,-1.2200002670288121,-1.670000553131107,-2.0700006484985387,0.7300014495849645,0,0.007655494998335621,-1.5945862351600995,30.95000076293945,-2.517254987076,30.71999931335449,-1.2352993975024755,30.68000030517578,0.007655494998335621
615,2003-11-25,31.61000061035156,31.690000534057614,31.11000061035156,31.3799991607666,1524400.0,0.008293468124979997,1.9743486915143373,1.1500028610119972,78.11160941412034,71.83208120394899,-0.8524119513614252,-1.7475041340589925,-1.9773103933578113,-2.2194805905337383,13.45057128660972,0.5799999237060547,0.8329218943338823,1.5180005073547314,-0.21315828238660117,3.249159297096064,0.6524211124840633,2.3835799022253994,-1.6187963578899875,93.65080085921497,15.798780825543673,0.8655793948706668,11,-0.8000001907348597,-1.480000495910641,-1.9525008201599086,-2.230000495910641,0.5499992370605504,1,-0.005378047232250771,1.5909157902950588,31.35000038146973,-1.5945862351600995,30.95000076293945,-2.517254987076,30.71999931335449,-0.005378047232250771
616,2003-11-26,31.790000915527344,31.809999465942386,31.45000076293945,31.51000022888184,1470000.0,0.0056944100506231,1.2500074506321062,1.2173866171312033,77.23216319419755,72.82859575752732,-0.8979619646494683,-1.8266221073174478,-2.1415048323093515,-2.4348582103668335,15.2988183893117,0.3599987030029368,0.9124763320926803,1.5745007514953606,-0.2732576580542059,3.4222591610449236,0.6506215467205791,2.498379956270142,-1.65729298495215,98.5508287987702,21.98459141558382,0.9238792047747818,11,-0.9550008773803711,-1.6350011825561523,-2.1775007247924805,-2.405000686645508,0.7000007629394602,2,-0.009751537098559804,1.9743486915143373,31.61000061035156,1.5909157902950588,31.35000038146973,-1.5945862351600995,30.95000076293945,-0.009751537098559804
617,2003-11-28,31.670000076293945,31.85000038146973,31.63999938964844,31.78000068664551,926200.0,-0.003774798231439669,-1.4705710759565713,-0.39285835927549945,72.53013266415262,72.83273598048925,-0.6241196488754603,-1.5929721248097657,-1.9987071840914368,-2.3327697522208197,16.9677973772683,0.21000099182128906,1.0562150186975394,1.3304999351501472,-0.559858066728026,3.220857937028324,0.38532093421105884,2.2756789360892355,-1.3695629921820327,85.59997558593722,9.885416162275533,0.9451790009390879,11,-0.5399999618530273,-1.494999885559082,-2.2024998664855957,-2.2849998474121094,0.6099987030029297,4,0.001578757086835969,1.2500074506321062,31.790000915527344,1.9743486915143373,31.61000061035156,1.5909157902950588,31.35000038146973,0.001578757086835969
618,2003-12-01,31.809999465942386,31.8700008392334,31.520000457763672,31.649999618530273,1434700.0,0.004420568023718818,1.499979564311113,-1.4545359966708133,74.82185994168327,72.82748078053335,-0.627921923420228,-1.601652967102968,-2.103496813885343,-2.4889315878284215,18.88931048822099,0.35000038146972656,1.0950846265737546,1.3349993705749554,-0.5697154107045357,3.2397141518544466,0.38264197993521165,2.287356761214699,-1.3236147861475374,93.81429919773515,18.033429937222152,0.9523573906397448,12,-0.6599988937377965,-1.6249990463256871,-2.4849991798400914,-2.374999046325687,0.4899997711181676,0,0.013832145282765662,-1.4705710759565713,31.670000076293945,1.2500074506321062,31.790000915527344,1.9743486915143373,31.61000061035156,0.013832145282765662
619,2003-12-02,32.220001220703125,32.25,31.65999984741211,31.65999984741211,1940700.0,0.012889083987559058,-1.1071382347531693,3.500011920940246,83.568065447994,74.22392984787928,-0.9812050316745307,-1.8721521555558809,-2.467962927738313,-2.912716057547712,20.853493897902908,0.5900001525878906,1.152571559323274,1.595501041412355,-0.36627604978681205,3.557278132611522,0.6146124958127714,2.5763895870119384,-1.5399102785868806,97.36852672297253,18.45880334044648,0.9808885455995836,12,-0.8800010681152344,-1.845001220703125,-2.89500093460083,-2.785000801086426,-0.12000274658203836,1,0.0,1.499979564311113,31.809999465942386,-1.4705710759565713,31.670000076293945,1.2500074506321062,31.790000915527344,0.0
620,2003-12-03,32.299999237060554,32.5,32.110000610351555,32.150001525878906,1423700.0,0.0024828681975972433,-2.3913057900583996,0.2678523988256338,79.22846918048003,75.49593300298625,-0.9581670231776336,-1.7961496822604772,-2.5070044203019535,-3.0063312042874664,23.015152356496234,0.3899993896484446,1.1811877241020845,1.5179990768432674,-0.45111639371961587,3.4871145474061542,0.5334413415618258,2.502556812124709,-1.3687228456829104,80.95229445124706,4.0139751353788,0.9845577352814429,12,-0.8349990844726634,-1.799999237060554,-2.974998950958259,-2.8649988174438548,-0.270000457763679,2,-0.006811065362300028,-1.1071382347531693,32.220001220703125,1.499979564311113,31.809999465942386,-1.4705710759565713,31.670000076293945,-0.006811065362300028
621,2003-12-04,31.54999923706055,32.34999847412109,31.440000534057614,32.299999237060554,1655900.0,-0.023219814789947835,1.1411754674135144,-5.00007629510927,65.76352643274254,75.07352200621325,-0.08021500143531668,-0.8901666428595583,-1.730688522642339,-2.2669432429430394,23.626835553696754,0.909997940063473,1.1242038841866844,0.6399991035461454,-1.1645916546776611,2.444589861769952,-0.26229627556575963,1.5422944826580505,-0.3363525961308831,10.377241360696638,-62.19795736642255,0.9022953791119035,12,9.536743128535363e-07,-1.0499992370605504,-2.2849993705749547,-2.114998817443851,-0.25,3,0.019334409670445085,-2.3913057900583996,32.299999237060554,-1.1071382347531693,32.220001220703125,1.499979564311113,31.809999465942386,0.019334409670445085
622,2003-12-05,31.51000022888184,31.899999618530273,31.35000038146973,31.399999618530273,1778500.0,-0.0012677974372730105,-4.238110808356184,-0.14666748046875405,62.85713861072707,74.24842146494153,0.09345857832622428,-0.7167994365637931,-1.6565587382862397,-2.2382159210422365,24.965201680011457,0.5499992370605433,1.0952440845820774,0.4920001029968297,-1.1725986628315503,2.15659886882521,-0.3402992799173603,1.3242994859110198,0.9899997711181605,13.913034824880501,-53.74374562625849,0.8322993829141899,12,0.18999958038329723,-1.0100002288818395,-2.2474999427795446,-2.0749998092651403,0.05999946594237926,4,0.031101283480369668,1.1411754674135144,31.54999923706055,-2.3913057900583996,32.299999237060554,-1.1071382347531693,32.220001220703125,0.031101283480369668
623,2003-12-08,31.709999084472656,31.71999931335449,31.36000061035156,31.5,1303400.0,0.006347155002794924,2.1304297347951806,1.9090719933415945,57.56674307383201,72.40885643999215,0.014083754418738437,-0.8077846390174273,-1.807793439583552,-2.4166632894048092,26.224285701185977,0.3599987030029297,1.1109715642942177,0.596498966217041,-0.9912604226763548,2.1842583551104333,-0.1973807282296569,1.390378660663739,0.7670009231567363,31.304245427751887,-33.54057537819883,0.7938796944466966,12,0.095001220703125,-1.2099990844726562,-2.41749906539917,-2.274998664855957,-0.3699989318847656,0,0.017975392976385507,-4.238110808356184,31.51000022888184,1.1411754674135144,31.54999923706055,-2.3913057900583996,32.299999237060554,0.017975392976385507
624,2003-12-09,31.399999618530273,31.79999923706055,31.209999084472656,31.76000022888184,1083400.0,-0.009776079309134378,1.6818272456932528,-1.714296094459599,55.747124861813035,69.92391371195801,0.37092857389398404,-0.38522093445816097,-1.4732260385970193,-2.086376853221978,27.43570656412381,0.5900001525878942,1.1142781463693439,0.20249948501587056,-1.2465489748158873,1.651547944847625,-0.5220247449000084,0.9270237149317495,1.0544603965759265,14.72871311722645,-47.70452406365875,0.7245242299158773,12,0.4549999237060547,-0.8999996185302734,-2.107499599456787,-1.9649991989135742,0.220001220703125,1,0.028662408581660026,2.1304297347951806,31.709999084472656,-4.238110808356184,31.51000022888184,1.1411754674135144,31.54999923706055,0.028662408581660026
625,2003-12-10,31.3700008392334,31.420000076293945,31.01000022888184,31.28000068664551,1247500.0,-0.0009553751484497885,3.3158190615776526,-0.24999999999998768,60.815066515114985,68.09979185872662,0.40599826355234114,-0.20755870152127542,-1.4126985394565068,-2.034782186659598,29.23083101265782,0.4099998474121058,1.0980288034412844,0.07200069427490163,-1.0910369604364405,1.2350383489862438,-0.5095181330807677,0.6535195216305709,1.0346807386474595,26.865752371734143,-36.43571120621324,0.5815188273556704,12,0.38499927520751953,-0.8700008392333984,-2.077500820159912,-1.9350004196166992,0.4599990844726527,2,0.0232705647229281,1.6818272456932528,31.399999618530273,2.1304297347951806,31.709999084472656,-4.238110808356184,31.51000022888184,0.0232705647229281
626,2003-12-11,31.36000061035156,31.36000061035156,31.15999984741211,31.229999542236328,1175300.0,-0.0003187831882150993,2.0769095337305634,1.4444538634340869,60.12660940190695,66.72162260736599,0.3895542455069183,-0.12272930618780364,-1.3861634472847726,-2.007336113106721,29.892097811481506,0.21000099182128906,1.0230099226739853,0.010500431060787463,-1.0595603978498893,1.0805612599714642,-0.5245299833945509,0.5455308455161259,0.9610000865893547,39.325912527645215,-25.172621618469705,0.5350304144553375,12,0.394999504089359,-0.860000610351559,-2.0300006866455043,-1.740000724792477,0.4499988555908274,3,0.021364737114327736,3.3158190615776526,31.3700008392334,1.6818272456932528,31.399999618530273,2.1304297347951806,31.709999084472656,0.021364737114327736
627,2003-12-12,31.70000076293945,31.85000038146973,31.209999084472656,31.309999465942386,1111200.0,0.010841841389367168,-1.1694883474336673,2.9999853282080147,61.46790168103494,65.23784946729394,0.06063348142960834,-0.36902450725340685,-1.7046922188627924,-2.3231057657691885,30.853380017136022,0.6400012969970739,0.9081648030107203,0.27900056838988974,-0.6718084289961332,1.2298095657759092,-0.19640393030311998,0.7544050670828994,0.5423399059179168,82.14290579970034,13.944620261869261,0.4754044986930105,12,0.054999351501468396,-0.980000495910641,-2.5325007438659632,-2.0800008773803675,0.2599983215332067,4,-0.012618344361257638,2.0769095337305634,31.36000061035156,3.3158190615776526,31.3700008392334,1.6818272456932528,31.399999618530273,-0.012618344361257638
628,2003-12-15,31.82999992370605,32.049999237060554,31.770000457763672,31.95000076293945,1052700.0,0.0041009197993011615,-1.3333253860399124,-0.30769343629721846,58.00000254313461,62.39695358897623,-0.07401357760305416,-0.41724196623163934,-1.8109443170602155,-2.4251580785104743,31.531680422282655,0.3499984741211044,0.7897687403760933,0.34349975585937287,-0.5226902844164378,1.2096897961351836,-0.08959526427853248,0.7765947759972782,0.338400318752786,78.84619969592337,12.665354433228927,0.4330950201379048,12,-0.07499980926513317,-0.9999999999999964,-2.662499904632565,-2.210000038146969,-0.6499996185302699,0,-0.008168401806629921,-1.1694883474336673,31.70000076293945,2.0769095337305634,31.36000061035156,3.3158190615776526,31.3700008392334,-0.008168401806629921
629,2003-12-16,31.59000015258789,31.70000076293945,31.1299991607666,31.57999992370605,1860000.0,-0.007540049377738667,3.9565044324845524,-0.08333465787176131,49.66442136847986,59.11205938764288,0.07512248462123239,-0.15444479757518792,-1.5520757199225876,-2.1588023193775534,30.366321899046948,0.7000007629394496,0.7058126944119465,0.08400001525878764,-0.7725389191842282,0.9405389497018035,-0.3442694519627203,0.5122694824802956,0.5088960890563285,55.76927661900072,-6.650251789099656,0.428269467221508,12,0.08999919891357422,-0.7600002288818359,-2.2950000762939453,-1.9700002670288086,0.8899993896484375,1,-0.007913896764559558,-1.3333253860399124,31.82999992370605,-1.1694883474336673,31.70000076293945,2.0769095337305634,31.36000061035156,-0.007913896764559558
630,2003-12-17,31.489999771118164,31.95000076293945,30.96999931335449,31.09000015258789,3155000.0,-0.003165570781471949,-2.062498323622729,39.99904634749676,44.827558991418904,56.78584078305136,0.05379886694774072,-0.016709345752254023,-1.433979491285477,-2.0327598760370797,29.26793788846159,0.9800014495849609,0.5908980737121006,-0.04050035476684499,-0.8634724881425626,0.7824717786088762,-0.4519864214547056,0.3709857119210156,0.5599994659423899,48.148193934983986,-9.300230991013663,0.4114860666878604,12,0.01999950408935547,-0.6599998474121094,-2.2199997901916504,-1.869999885559082,0.6400012969970703,2,0.004128328645923496,3.9565044324845524,31.59000015258789,-1.3333253860399124,31.82999992370605,-1.1694883474336673,31.70000076293945,0.004128328645923496
631,2003-12-18,31.489999771118164,31.60000038146973,31.13999938964844,31.35000038146973,1772900.0,0.0,1.5555567329292082,0.3499988079059587,46.762578575358944,54.99755633467713,0.04960991852352237,0.04962973842073026,-1.4048720354468642,-2.0013439472923586,28.745787635686447,0.46000099182128906,0.3886400890271915,-0.08100032806396484,-0.8010266807184081,0.6390260245904784,-0.4410135043911865,0.2790128482632568,0.4735994720459047,48.148193934983986,-5.5021667002071055,0.36001317632722163,12,0.01999950408935547,-0.5349998474121094,-2.2274999618530273,-1.869999885559082,0.5700016021728516,3,0.010797083361674842,-2.062498323622729,31.489999771118164,3.9565044324845524,31.59000015258789,-1.3333253860399124,31.82999992370605,0.010797083361674842
632,2003-12-19,31.3700008392334,31.68000030517578,31.06999969482422,31.68000030517578,1257800.0,-0.0038106996747210298,2.935494588658024,-2.214291553133571,42.028994521199195,53.27113982882904,0.1650145504518079,0.23275546888251242,-1.2559151399320712,-1.8428033849485175,28.545451603892836,0.6100006103515625,0.22031266856776455,-0.2334993362426765,-0.8418021557925357,0.37480348330718627,-0.5376507460176079,0.07065207353225489,0.5799999237060511,37.037180938521516,-11.05630716763892,0.30415140977493055,12,0.1399984359741211,-0.1900005340576172,-1.9250011444091797,-1.7500009536743164,0.7699985504150462,4,0.01402609547139999,1.5555567329292082,31.489999771118164,-2.062498323622729,31.489999771118164,3.9565044324845524,31.59000015258789,0.01402609547139999
633,2003-12-22,31.75,31.85000038146973,31.149999618530273,31.149999618530273,1897200.0,0.012113457143786643,-1.3333343929708008,-1.9354884359098992,41.3918935346978,51.676114125816234,-0.2332416179682859,-0.08878901463580391,-1.5961408275050033,-2.182458301683617,28.249076400336502,0.7000007629394567,0.15278190457460994,0.10649986267089773,-0.42066820175764974,0.6336679270994452,-0.15708416954337778,0.37008389488517324,0.12160064697265227,79.59178907090886,36.172622444655055,0.2635840322142746,12,-0.24000072479248047,-0.5699996948242188,-2.3050003051757812,-2.130000114440918,0.45999908447265625,0,0.006614144392839583,2.935494588658024,31.3700008392334,1.5555567329292082,31.489999771118164,-2.062498323622729,31.489999771118164,0.006614144392839583
634,2003-12-23,31.59000015258789,31.790000915527344,31.5,31.75,1395200.0,-0.005039365272822338,1.416657394897878,-0.2666662428116844,37.36653620644469,49.070721869297316,-0.048562771687443274,0.09498272746198211,-1.398696222606695,-1.984870440344082,27.47422041853964,0.29000091552734375,0.10031356902275235,-0.06549997329711843,-0.5751736451385057,0.44417369854426525,-0.32033680921781027,0.1893368626235734,0.2600002288818395,63.26529817848511,23.577874470040285,0.2548368359206919,12,-0.0800008773803711,-0.13500022888183594,-2.0299997329711914,-1.9700002670288086,0.9599990844726634,1,-0.012978785863618336,-1.3333343929708008,31.75,2.935494588658024,31.3700008392334,1.5555567329292082,31.489999771118164,-0.012978785863618336
635,2003-12-24,31.440000534057614,31.57999992370605,31.38999938964844,31.489999771118164,630000.0,-0.00474832598308772,-1.5333146838919942,0.3124955296474008,47.51133408649361,47.66902461202917,0.12562089767333262,0.24410894585961174,-1.2070647630222417,-1.8020845544185669,26.325313552928876,0.20000076293944957,0.05646379564332804,-0.20699958801269958,-0.7254627649554273,0.31146358893002457,-0.46623117648406165,0.0522320004586625,0.4099998474121165,47.43596327134389,3.8740691340520286,0.2592315884713628,12,0.0699987411499059,0.02499961853027699,-1.3100004196166957,-1.3100004196166957,1.7100009918212926,2,0.033078848298750074,1.416657394897878,31.59000015258789,-1.3333343929708008,31.75,2.935494588658024,31.3700008392334,0.033078848298750074
636,2003-12-26,31.479999542236328,31.57999992370605,31.35000038146973,31.3700008392334,374000.0,0.0012722330629537648,-2.066668362092036,-2.200007629510792,49.32124939478171,46.319396580223255,0.11670677654650774,0.18940553893025225,-1.2086220690777338,-1.8029836974279867,24.951594129530207,0.22999954223632102,0.04211681560647662,-0.1515005111694343,-0.6704983789127041,0.36749735657383553,-0.41099944504106745,0.10799842270219884,0.3100013732910156,52.5640367286552,5.034816447247302,0.2594989338716347,12,0.029999732971191406,-0.0149993896484375,-1.2399992942810059,-1.3499994277954102,2.0,4,0.020648079267180597,-1.5333146838919942,31.440000534057614,1.416657394897878,31.59000015258789,-1.3333343929708008,31.75,0.020648079267180597
637,2003-12-29,31.71999931335449,31.75,31.40999984741211,31.5,1084400.0,0.007623881023128831,1.4285665628980728,2.000017339737444,50.22222787363987,45.45519939472384,-0.1342787148533553,-0.049177722407659274,-1.40305254414368,-2.006561849013419,23.564296033308374,0.3400001525878906,0.01831427475708125,0.08599929809570028,-0.4342595662145321,0.6062581624059362,-0.17413013405941768,0.34612873025081825,-0.75,81.42843908207492,30.531307309940516,0.26012943215511736,12,-0.25999927520751953,-0.254999160766598,-1.4249992370605433,-1.5899991989135707,1.9800014495849574,0,0.010718854580598292,-2.066668362092036,31.479999542236328,-1.5333146838919942,31.440000534057614,1.416657394897878,31.59000015258789,0.010718854580598292
638,2003-12-30,32.25,32.470001220703125,31.75,31.79999923706055,1287800.0,0.01670872314370997,-1.6181898889574764,2.0454643974927125,67.20651681211187,47.40432111068294,-0.6687648416774046,-0.5739513006646817,-1.8729710331878238,-2.4966892285139934,22.785272827060055,0.7500019073486364,0.012958929434141453,0.5939999580383315,0.00919603065300123,1.1788038854236582,0.30159799434566636,0.8864019217309966,-1.2644006729126005,80.35704858456099,23.856887404758595,0.29240196369266414,12,-0.5299997329711914,-0.6999998092651367,-1.9549999237060547,-2.119999885559082,0.9399986267089844,1,-0.003410871638807933,1.4285665628980728,31.71999931335449,-2.066668362092036,31.479999542236328,-1.5333146838919942,31.440000534057614,-0.003410871638807933
639,2003-12-31,32.220001220703125,32.450000762939446,32.09999847412109,32.400001525878906,617300.0,-0.0009301947068798277,1.5000272479565302,-0.40000000000000313,67.20651681211187,49.890871979648836,-0.6034630033956176,-0.5733483915334645,-1.7836118129140317,-2.4256287614249814,21.529586902362404,0.3500022888183594,-0.02419155990170907,0.5640011787414565,-0.02080274864387377,1.1488051061267832,0.27159921504879136,0.8564031424341216,-1.175025817871095,77.678588154352,16.70986346595921,0.29240196369266414,12,-0.4500007629394531,-0.5200014114379883,-1.9250011444091797,-2.090001106262207,0.8799972534179616,2,-0.0003104325217728743,-1.6181898889574764,32.25,1.4285665628980728,31.71999931335449,-2.066668362092036,31.479999542236328,-0.0003104325217728743
640,2004-01-02,32.080001831054695,32.580001831054695,32.009998321533196,32.200000762939446,841800.0,-0.0043451081422825055,-3.3845420267314825,0.666659602424369,63.846205762259004,51.78905277819329,-0.4145666236457366,-0.4750307975631287,-1.5765954234510673,-2.250872765668504,20.005560192615953,0.5700035095214986,-0.05885358461434009,0.43500165939331836,-0.10538842777837942,0.9753917465650161,0.1648066158074677,0.705196702979169,-0.9780253955078209,59.349641403372864,-4.176780475156548,0.2701950435858493,1,-0.2550010681152379,-0.30500125885010476,-1.7225017547607493,-1.9500017166137766,0.9399986267089773,4,0.014650791121554319,1.5000272479565302,32.220001220703125,-1.6181898889574764,32.25,1.4285665628980728,31.71999931335449,0.014650791121554319
641,2004-01-05,32.15999984741211,32.389999389648445,31.82999992370605,32.279998779296875,1192300.0,0.002493703609454778,2.2941130271852406,1.0000000000001183,59.829071672521984,53.766839128340266,-0.43530771475418106,-0.5343840808798674,-1.588876982154634,-2.299766917576644,19.79880514583186,0.5599994659423935,-0.0423401524880731,0.4844996452331536,-0.10034335145923734,1.0693426419255445,0.1920781468869599,0.7769211435793473,-0.9693418881347675,64.1024554219142,2.809821366587883,0.29242149834619513,1,-0.29499912261962535,-0.38499927520751953,-1.6899995803833008,-2.0299997329711914,1.0200004577636719,0,0.03078363442674159,-3.3845420267314825,32.080001831054695,1.5000272479565302,32.220001220703125,-1.6181898889574764,32.25,0.03078363442674159
642,2004-01-06,32.490001678466804,32.52000045776367,32.09999847412109,32.110000610351555,1690500.0,0.010261251014317185,-1.0999818804298716,-3.166703754331428,62.99218511228997,56.16687152585051,-0.6590344156283798,-0.8297436138524112,-1.8520567610076881,-2.5930770804448926,19.836019044667463,0.42000198364258523,0.010833792126003772,0.7655014038085994,0.08298306507523989,1.448019742541959,0.42424223444191966,1.1067605731752792,-1.2159830868828223,89.15663204338642,28.84165020823736,0.34125916936667944,1,-0.5250005722045898,-0.7150011062622141,-1.995001792907722,-2.3350019454956126,0.6099967956542827,1,0.030470846802869156,2.2941130271852406,32.15999984741211,-3.3845420267314825,32.080001831054695,1.5000272479565302,32.220001220703125,0.030470846802869156
643,2004-01-07,32.279998779296875,32.580001831054695,32.11999893188477,32.490001678466804,1334200.0,-0.006463616137918238,1.3589698445767306,-0.5526376549716389,63.7450017553698,59.09781214239774,-0.4089504891899409,-0.6059137678047755,-1.5717809849441124,-2.3510632806788863,19.90590054616876,0.4600028991699219,0.05676068659303013,0.5269985198974609,-0.1991770300531499,1.2531740698480753,0.16391074492215552,0.8900862948727664,-0.927621193344649,59.99969482499448,-0.8535112632558963,0.3630877749753069,1,-0.31499767303466086,-0.5049982070922852,-1.6274986267089844,-2.1049985885620117,0.6599998474121094,2,0.04399014985568406,-1.0999818804298716,32.490001678466804,2.2941130271852406,32.15999984741211,-3.3845420267314825,32.080001831054695,0.04399014985568406
644,2004-01-08,32.299999237060554,32.630001068115234,32.209999084472656,32.22999954223633,1746300.0,0.000619592890954701,-6.636357331113885,-0.3333272783419237,66.66666666666671,61.22618242908364,-0.35497571220573576,-0.5850259705027483,-1.516603541337247,-2.339569575571055,20.337211761088366,0.4200019836425781,0.13448507919092023,0.5019989967346277,-0.24336144278925786,1.2473594362585096,0.12931877697268845,0.8746792164965704,-0.8739641964021807,58.74983012700646,-3.5571986760196737,0.3726802197619415,1,-0.3099985122680735,-0.4999990463256907,-1.6324987411499094,-2.1149988174438548,1.3899993896484304,3,0.027554161321070803,1.3589698445767306,32.279998779296875,-1.0999818804298716,32.490001678466804,2.2941130271852406,32.15999984741211,0.027554161321070803
645,2004-01-09,32.09999847412109,32.34999847412109,32.0,32.310001373291016,974500.0,-0.0061919742310702075,1.4138067113035249,-3.0000544959126034,61.596937217750124,62.59014774274681,-0.05756203984320507,-0.3452317194994663,-1.2534821210893696,-2.103489076475917,21.01247395497559,0.34999847412108664,0.18631955846310078,0.26549835205077343,-0.4629166534837097,0.9939133575852601,-0.09870915071646635,0.6297058548180168,-0.5776461512661655,33.749770522445296,-29.0946005308086,0.3642075027672432,1,-0.07999801635741477,-0.29999828338622336,-1.2424983978271413,-1.7249984741210866,1.520000457763686,4,0.03115264945592422,-6.636357331113885,32.299999237060554,1.3589698445767306,32.279998779296875,-1.0999818804298716,32.490001678466804,0.03115264945592422
646,2004-01-12,32.029998779296875,32.150001525878906,31.88999938964844,32.0,1321300.0,-0.0021806759548803623,-1.0800170898437806,-0.14284935786815378,62.79065813140439,63.98663999360953,0.11025400130242247,-0.23448603019456016,-1.1205185334884398,-1.9977697519827586,21.61804435350203,0.2600021362304652,0.268083217484385,0.16199874877929688,-0.5355035707646394,0.8595010683232367,-0.1867524109926748,0.510749908551265,-0.4190345568211278,18.918793527400933,-45.24064273103127,0.34875115977196963,1,0.1600017547607422,-0.22999858856201172,-1.0474987030029297,-1.529998779296875,1.210002899169929,0,0.030908576840368296,1.4138067113035249,32.09999847412109,-6.636357331113885,32.299999237060554,1.3589698445767306,32.279998779296875,0.030908576840368296
647,2004-01-13,31.29999923706055,32.009998321533196,30.959999084472656,32.0,2189200.0,-0.02279111988940108,1.9166750554987848,-23.334308240081263,42.32080689301414,61.221561113709775,0.8654193010124622,0.48908556495430133,-0.33054867517562414,-1.2332184425669297,20.995831957378343,1.0699996948242188,0.31134673809469504,-0.548000717163081,-1.2874629889068778,0.1914615545807159,-0.917731853034983,-0.17826958129118253,1.330001831054684,20.359266391186672,-40.11937996525373,0.3697311358718987,1,0.4950008392333949,0.4950008392333949,-0.2749991416931188,-0.7999992370605504,1.9000015258788956,1,0.06006393335272753,-1.0800170898437806,32.029998779296875,1.4138067113035249,32.09999847412109,-6.636357331113885,32.299999237060554,0.06006393335272753
648,2004-01-14,31.56999969482422,31.59000015258789,31.209999084472656,31.29999923706055,1006100.0,0.008626212918368958,1.4516089337353104,-0.38571451926692185,49.67104520163932,59.27317537921283,0.5462622641578108,0.20934082850246583,-0.533303512130253,-1.4697800840809663,20.06173803492142,0.3800010681152344,0.3574856950692684,-0.26500024795532084,-1.0148635731870428,0.48486307727639755,-0.6399319105711783,0.10993141466054013,1.0266013336181672,36.52693926872112,-22.624355170901453,0.3749316626158593,1,0.22500038146972656,0.22500038146972656,-0.4699997901916504,-1.0699996948242188,1.6399993896484375,2,0.04846369319248689,1.9166750554987848,31.29999923706055,-1.0800170898437806,32.029998779296875,1.4138067113035249,32.09999847412109,0.04846369319248689
649,2004-01-15,31.34000015258789,31.60000038146973,31.149999618530273,31.56999969482422,952100.0,-0.007285383099767229,2.1034437399699573,-0.8518487121886548,48.3974302152064,57.55664476287365,0.7133194744968989,0.44232912883898123,-0.2415354075193683,-1.210213775888647,20.457012436157076,0.4500007629394567,0.380813186897484,-0.4824997901916497,-1.2574736337029577,0.2924740533196619,-0.8699867119473055,-0.09501286843599388,1.2238688369751003,27.338218343487707,-31.919605142604933,0.3874869217556558,1,0.4549999237060547,0.4549999237060547,-0.1875,-0.8400001525878906,1.9099998474121094,3,0.05105291851726346,1.4516089337353104,31.56999969482422,1.9166750554987848,31.29999923706055,-1.0800170898437806,32.029998779296875,0.05105291851726346
650,2004-01-16,31.6200008392334,31.770000457763672,31.149999618530273,31.239999771118164,1329800.0,0.00893429117046085,-1.2142832814490365,-1.652181845322011,52.083351072797655,56.69600914068206,0.403654168253496,0.18189290714389372,-0.45266133417093357,-1.468618953750429,20.37416281970715,0.6200008392333984,0.3176349740427149,-0.2089991569519043,-0.9743515952027408,0.5563532812989322,-0.5916753760773261,0.17367706217351397,0.9117907522277875,55.46221854644304,-4.450554332516134,0.38267621912541866,1,0.17499923706054688,0.17499923706054688,-0.4425010681152344,-1.1200008392333984,1.5199985504150462,4,0.06546482392584818,2.1034437399699573,31.34000015258789,1.4516089337353104,31.56999969482422,1.9166750554987848,31.29999923706055,0.06546482392584818
651,2004-01-20,31.82999992370605,31.82999992370605,31.190000534057614,31.6200008392334,1146000.0,0.006641337093580724,5.095258855586037,0.5526276163228336,51.651659907897454,55.43595078463845,0.1586003712395616,-0.001399969029851178,-0.5847673401341673,-1.6515903659567464,20.2804304625147,0.6399993896484375,0.25722230870221097,-0.01600008010864684,-0.764567909481908,0.7325677492646179,-0.3902839947952792,0.3582838345779855,0.6703558176153628,82.85728298898118,24.6058571837428,0.3742839146866318,1,-0.03499984741210582,-0.03499984741210582,-0.7024998664855922,-1.3299999237060511,1.4299983978271449,1,0.056236224080088215,-1.2142832814490365,31.6200008392334,2.1034437399699573,31.34000015258789,1.4516089337353104,31.56999969482422,0.056236224080088215
652,2004-01-21,31.809999465942386,31.85000038146973,31.45000076293945,31.670000076293945,1507800.0,-0.0006283524288911435,2.6363399916770174,0.6666666666666948,42.19857652352773,53.04190353665599,0.08045985089377083,0.056132153215390446,-0.497105895658418,-1.6060008683091667,20.07370519132191,0.39999961853028054,0.21132055023110397,-0.0580004692077587,-0.7727652699108383,0.6567643314953209,-0.4153828695592985,0.2993819311437811,0.659549142242053,94.2855897243067,37.22633373134552,0.35738240035153906,1,-0.014999389648441053,-0.014999389648441053,-0.6824994087219274,-1.3099994659423864,1.9800014495849574,2,0.04495448715915451,5.095258855586037,31.82999992370605,-1.2142832814490365,31.6200008392334,2.1034437399699573,31.34000015258789,0.04495448715915451
653,2004-01-22,31.959999084472656,32.029998779296875,31.420000076293945,31.690000534057614,1611500.0,0.0047154863580198825,1.9756183794898514,1.9285694822888049,45.5781986339762,50.698740421912596,-0.13377294812787,-0.08150711295947133,-0.5908135234311089,-1.7342292290810377,19.732497742784226,0.6099987030029297,0.17633148798914888,0.08149919509887837,-0.6321358730072006,0.795134263204961,-0.2753183389541647,0.4383167291519179,0.4793585332375443,92.04548163850073,36.04144526396997,0.35681753405304106,1,-0.3050003051757848,-0.16499900817871094,-0.722498893737793,-1.4599990844726562,2.2600021362304688,3,0.03879855175181235,2.6363399916770174,31.809999465942386,5.095258855586037,31.82999992370605,-1.2142832814490365,31.6200008392334,0.03879855175181235
654,2004-01-23,31.18000030517578,31.86000061035156,31.04999923706055,31.85000038146973,2296100.0,-0.02440546938800847,1.347828250299236,-2.4814950867848093,37.43015271567937,48.01354214390473,0.5259564278912272,0.7022029006067143,0.2401532427942179,-0.9402866129771539,19.317968272846368,0.9099998474121058,0.07926310811197723,-0.677999591827394,-1.4478691469847718,0.09186996332998731,-1.0629343694060864,-0.2930648142487051,1.2297701418696718,13.26542131015418,-40.56741223859774,0.38493477757868994,1,0.375,0.6149997711181641,0.11249971389770508,-0.6800003051757812,2.8199996948242188,4,0.06510579728762544,1.9756183794898514,31.959999084472656,2.6363399916770174,31.809999465942386,5.095258855586037,31.82999992370605,0.06510579728762544
655,2004-01-26,32.47999954223633,32.799999237060554,31.29999923706055,31.29999923706055,1971700.0,0.04169336832382098,-1.5423722238386404,-1.7611942847870314,53.33332803514605,46.96272768876493,-0.7984349921942382,-0.5437665111746739,-0.9811154433602098,-2.22582621915339,19.51193650867409,1.6199989318847727,0.020590196996451482,0.5699996948242188,-0.22118876116071107,1.3611881508091486,0.1744054668317574,0.9655939228166837,-1.5200004577636719,81.71430315290141,27.975091030864462,0.3955942279924646,1,-0.600000381469723,-0.600000381469723,-1.2249999046325684,-1.9799995422363281,1.1599998474121165,0,0.023706910979551576,1.347828250299236,31.18000030517578,1.9756183794898514,31.959999084472656,2.6363399916770174,31.809999465942386,0.023706910979551576
656,2004-01-27,32.130001068115234,32.47999954223633,31.96999931335449,32.009998321533196,1642300.0,-0.010775815241806375,-4.099982833927642,0.10169721656484,46.26555359808276,47.401032878216995,-0.48361690120562173,-0.15027964809601713,-0.5861009391033534,-1.8584664087372644,19.81189700262153,0.5100002288818395,-0.06041046072719425,0.18750114440917898,-0.5824306702991677,0.9574329591175292,-0.19746476294499615,0.5724670517633541,-1.133201980590819,61.71439034598182,11.940730380443561,0.3849659073541747,1,-0.2050018310546804,-0.25000190734862926,-0.9600014686584473,-1.6300010681152344,1.3899993896484375,1,0.03143474285581327,-1.5423722238386404,32.47999954223633,1.347828250299236,31.18000030517578,1.9756183794898514,31.959999084472656,0.03143474285581327
657,2004-01-28,32.060001373291016,33.209999084472656,31.95000076293945,32.139999389648445,5396300.0,-0.0021786396668901364,-7.400010172551736,-0.6666348782503853,47.64959860062453,47.17642770032646,-0.32907990114096464,-0.056393122317075495,-0.469036225639492,-1.7636719426359235,20.183717671821412,1.2599983215332067,-0.12081292376739583,0.10050134658813548,-0.6637383851143284,0.8647410782905993,-0.2816185192630982,0.4826212124393692,-1.0271382827758764,46.75936146201806,-1.6496904745032381,0.38211986585123214,1,0.06999778747558594,0.024997711181640625,-0.8275017738342285,-1.5600013732910156,2.059997558593757,2,0.03742972229695196,-4.099982833927642,32.130001068115234,-1.5423722238386404,32.47999954223633,1.347828250299236,31.18000030517578,0.03742972229695196
658,2004-01-29,32.139999389648445,32.950000762939446,32.060001373291016,32.110000610351555,3190000.0,0.002495259292910612,-12.692587593168504,-0.37499403938787024,48.312235777559415,47.16696165169901,-0.3572937969426775,-0.15289358219562388,-0.5081287409637945,-1.8164018856335744,19.500326503284725,0.8899993896484304,-0.18101298864251447,0.18599939346314187,-0.5709864611650914,0.9429852480913716,-0.19249353385097123,0.5644923207772585,-1.0200508593750044,50.46297359205013,3.2230814283378706,0.3784929273141156,1,-0.010000228881843043,-0.055000305175788355,-0.7949995994567942,-1.6399993896484446,2.0699996948242116,3,0.051337945152865494,-7.400010172551736,32.060001373291016,-4.099982833927642,32.130001068115234,-1.5423722238386404,32.47999954223633,0.051337945152865494
659,2004-01-30,32.209999084472656,32.610000610351555,32.060001373291016,32.34000015258789,1200900.0,0.0021779619213917467,-1.5581568651803681,-4.333545269580856,51.193067004721705,47.068041199690576,-0.325093008549878,-0.23576903367265345,-0.5574879455518555,-1.8633994389976785,18.780004026824056,0.5499992370605398,-0.11453866074410257,0.25649919509887553,-0.4997595888093116,1.0127579790070627,-0.12163019685521448,0.6346285870529691,-1.0064485320312464,47.64397487492376,-1.248529167020223,0.3781293919540935,1,-0.07999992370605469,-0.125,-0.8649992942810059,-1.7099990844726562,2.2900009155273438,4,0.062403048536546546,-12.692587593168504,32.139999389648445,-7.400010172551736,32.060001373291016,-4.099982833927642,32.130001068115234,0.062403048536546546
660,2004-02-02,32.549999237060554,32.700000762939446,32.029998779296875,32.11999893188477,1520400.0,0.010555733072088236,-1.1967256172298326,-3.3076674785058247,55.327880706126514,47.476510177271585,-0.5803273324450728,-0.5678676499365558,-0.8660236054138295,-2.176909472862011,17.88807363633598,0.670001983642571,-0.08089199977140638,0.5729994773864817,-0.22771319945911728,1.3737121542320843,0.17264313896367867,0.9733558158092812,-1.2661907433378943,47.61898995159032,-4.855757501662531,0.40035633842280116,2,-0.4200000762939524,-0.46500015258789773,-1.0674996376037669,-2.049999237060554,1.6000022888183523,0,0.04454687548159808,-1.5581568651803681,32.209999084472656,-12.692587593168504,32.139999389648445,-7.400010172551736,32.060001373291016,0.04454687548159808
661,2004-02-03,33.150001525878906,33.34999847412109,32.5,32.610000610351555,2530900.0,0.01843325047255928,-1.236831802439373,1.2558151913557412,69.47372394258518,50.507082112722415,-1.0877890144358915,-1.1487981259300568,-1.4166244678956161,-2.7490587922180367,17.699478999224596,0.8499984741210866,-0.003200117290869997,1.1235016822814927,0.16775918207494556,2.07924418248804,0.6456304321782156,1.6013729323847663,-1.7891454085262453,85.71448034201589,27.972054683879698,0.47787125010327375,2,-0.9500026702880859,-0.9950027465820312,-1.6625018119812012,-2.6500015258789062,-0.17000198364257812,1,0.014781232012524015,-1.1967256172298326,32.549999237060554,-1.5581568651803681,32.209999084472656,-12.692587593168504,32.139999389648445,0.014781232012524015
662,2004-02-04,33.47999954223633,33.84999847412109,33.060001373291016,33.15999984741211,2841800.0,0.009954690834623525,-2.0384700030810943,0.5925910227609806,69.85449409197007,53.204448274721734,-1.2918357623325178,-1.476527484532852,-1.6936573866102407,-3.049640848466815,17.483756849650177,0.789997100830071,0.05597868797757144,1.4039998054504395,0.26265430802597933,2.5453453028748996,0.8333270567382058,1.9746725541626695,-1.9997948834775627,79.67038494913069,18.449378989245197,0.5706727487122308,2,-1.0300006866455078,-1.0750007629394531,-1.992499828338623,-2.979999542236328,-0.6800003051757741,2,0.0011947704920629576,-1.236831802439373,33.150001525878906,-1.1967256172298326,32.549999237060554,-1.5581568651803681,32.209999084472656,0.0011947704920629576
663,2004-02-05,33.700000762939446,33.709999084472656,33.299999237060554,33.34000015258789,1822100.0,0.0065711237667605005,1.1579095307888077,1.1250029802350587,74.58336313568418,57.33258276583338,-1.3846747561746326,-1.6703298084215774,-1.8644598192723691,-3.2400852218800082,17.168540331287396,0.40999984741210227,0.11509001330917101,1.5530009269714284,0.20099471566075522,2.9050071382821017,0.8769978213160883,2.229004032626765,-2.030212598951696,91.75836613554331,25.166996525485402,0.6760031056553375,2,-1.1250019073486257,-1.295001983642571,-2.2375006675720144,-3.200000762939446,-1.1800003051757741,3,0.01246285339575448,-2.0384700030810943,33.47999954223633,-1.236831802439373,33.150001525878906,-1.1967256172298326,32.549999237060554,0.01246285339575448
664,2004-02-06,33.189998626708984,33.75,33.080001831054695,33.700000762939446,2510300.0,-0.015133594204286172,1.1967131100382487,-1.4166701987877843,65.60634954100375,58.696251822039784,-0.6253305623191423,-1.1491499524974955,-1.3230659480926512,-2.7009563874199536,16.565783724339592,0.6699981689453054,0.20612752071632912,0.9984988212585435,-0.43107281081437065,2.428070453331461,0.28371300522208287,1.7132846372950006,-1.3457936379105675,63.73626603954735,-4.0867717211252526,0.7147858160364586,2,-0.28999900817871804,-0.7849998474121094,-1.5549983978271484,-2.6899986267089844,-0.7899971008300781,4,0.03073216330123163,1.1579095307888077,33.700000762939446,-2.0384700030810943,33.47999954223633,-1.236831802439373,33.150001525878906,0.03073216330123163
665,2004-02-09,33.09999847412109,33.25,32.950000762939446,33.009998321533196,1489700.0,-0.0027116648482014005,-1.8571999491362918,-0.17647014824898896,62.932780888280995,60.54816596539514,-0.4896239692079263,-1.033372605366452,-1.210454507484556,-2.579662116888663,16.419061055486434,0.299999237060554,0.28095885116058383,0.8584986686706486,-0.6264754640597516,2.343472801401049,0.11601160230544849,1.6009857350358487,-1.0953300064968587,44.44438165100255,-20.58973557351515,0.7424870663652009,2,-0.1999988555908203,-0.6949996948242116,-1.3649983406066823,-2.5999984741210866,-0.21999740600585227,0,0.042296120556425176,1.1967131100382487,33.189998626708984,1.1579095307888077,33.700000762939446,-2.0384700030810943,33.47999954223633,0.042296120556425176
666,2004-02-10,33.02000045776367,33.150001525878906,32.950000762939446,33.09999847412109,1142900.0,-0.0024168586116388724,1.222179837667233,-0.8888653414147475,62.173059232631125,62.161883813395875,-0.30184530514081587,-0.9227111809537618,-1.114111426905609,-2.475543017049418,16.568645143867673,0.20000076293946023,0.46466131088888574,0.7290005683898926,-0.7918564784991418,2.249857615278927,-0.03142795505462459,1.4894290918344097,-0.8677055896196961,7.777763649234245,-51.343886041913564,0.7604285234445163,2,-0.0800018310546875,-0.6150016784667969,-1.2199997901916504,-2.4799995422363246,-0.29000091552734375,1,0.034221715701083566,-1.8571999491362918,33.09999847412109,1.1967131100382487,33.189998626708984,1.1579095307888077,33.700000762939446,0.034221715701083566
667,2004-02-11,33.18000030517578,33.240001678466804,32.759998321533196,32.970001220703125,1268300.0,0.004845543464385038,1.9090951125907039,-2.6250536455107,62.24901874871698,63.71041525463561,-0.3199075036301906,-0.9851538532933546,-1.2517014204867678,-2.6062547204882733,17.998464259499386,0.48000335693360796,0.4900194179290409,0.7950003623962374,-0.7001355048111293,2.2901362296036076,0.04743242879255405,1.5425682959999207,-0.8918891485536378,42.42437086501045,-12.014925265471028,0.7475679336036845,2,-0.24000167846679688,-0.7750015258789062,-1.359999656677246,-2.639999389648434,-0.7099990844726562,2,-0.006027750485229966,1.222179837667233,33.02000045776367,-1.8571999491362918,33.09999847412109,1.1967131100382487,33.189998626708984,-0.006027750485229966
668,2004-02-12,33.09999847412109,33.18000030517578,33.02000045776367,33.18000030517578,918900.0,-0.002411146182003332,2.999904634751097,-0.3809627611262827,72.42989154848227,66.07006242616457,-0.09991636852787167,-0.8270547658852436,-1.1542706105048666,-2.492023130464492,19.505552576821344,0.15999984741210938,0.5879759065855268,0.638498592376699,-0.8375024897879229,2.114499674541321,-0.09950194870561546,1.37649913345901,-0.6869363320990303,34.343391529844894,-24.258835641249007,0.7380005410823111,2,-0.15999984741210227,-0.6949996948242116,-1.2299976348876847,-2.5599975585937393,-0.9899978637695312,3,-0.009063421477045863,1.9090951125907039,33.18000030517578,1.222179837667233,33.02000045776367,-1.8571999491362918,33.09999847412109,-0.009063421477045863
669,2004-02-13,32.939998626708984,33.189998626708984,32.90999984741211,33.150001525878906,778300.0,-0.00483383247093494,-1.0740615154212407,2.624976158687541,57.324827609666514,66.29194541544679,0.19503347571156127,-0.5702795765013917,-0.9915592528023822,-2.2959813418995125,20.876238616433827,0.279998779296875,0.6879840238072674,0.3984988212585421,-0.9925591498133741,1.7895567923304583,-0.297030164277416,1.0940278067945002,-0.41198157811900415,36.734630325961795,-18.161514487933665,0.6955289855359574,2,0.2350006103515625,-0.5349998474121094,-1.0699977874755824,-2.399997711181637,-0.779998779296875,4,-0.012750400317405042,2.999904634751097,33.09999847412109,1.9090951125907039,33.18000030517578,1.222179837667233,33.02000045776367,-0.012750400317405042
670,2004-02-17,33.689998626708984,33.84999847412109,33.200000762939446,33.25,1111500.0,0.022768671258895257,-1.4074118552949768,-2.095202630288278,72.03385812347125,66.57640476887858,-0.4204685204797656,-1.219788329807031,-1.732655741256231,-3.0084056939011674,22.99788610237768,0.9099998474121023,0.8072949892718171,1.0449989318847628,-0.3652713281701736,2.455269191939699,0.33986380185729814,1.750134061912231,-1.0562230640765122,85.32111697120143,29.99498272186365,0.7051351300274675,2,-0.38500022888184304,-1.2849998474121094,-1.7949981689453125,-3.124998092651367,-2.069997787475586,1,-0.038290209362234484,-1.0740615154212407,32.939998626708984,2.999904634751097,33.09999847412109,1.9090951125907039,33.18000030517578,-0.038290209362234484
671,2004-02-18,33.61999893188477,33.75,33.310001373291016,33.720001220703125,1036000.0,-0.0020777589099905125,4.499988079059676,-0.22727863849560126,72.03385812347139,66.81855632793427,-0.30931647806799134,-1.0633279350514329,-1.6302039255105818,-2.9042090375574894,25.25254281374314,0.4399986267089844,0.9149788101886855,0.8854992866516156,-0.534158903733811,2.305157477037042,0.17567019145889873,1.5953283818443325,-0.8889255363332111,78.8991275193635,21.560342106651206,0.7098290951927138,2,-0.3150005340576314,-1.2150001525878977,-1.7099986076355052,-3.0549983978271555,-2.1199989318847727,2,-0.02201064507077466,-1.4074118552949768,33.689998626708984,-1.0740615154212407,32.939998626708984,2.999904634751097,33.09999847412109,-0.02201064507077466
672,2004-02-19,33.240001678466804,33.720001220703125,33.240001678466804,33.720001220703125,889300.0,-0.011302714618993792,-1.0000000000000295,4.799885561701586,64.32294589984642,65.67850996839674,0.03694174957792029,-0.601547135973199,-1.2202115751528808,-2.488045201764585,27.518357695345617,0.479999542236321,0.9720965920505407,0.434001922607429,-0.9326594685562881,1.800663313771146,-0.24932877297442957,1.1173326181892875,-0.41941427662968067,35.106629060731905,-22.147584633226607,0.6833306955818594,2,0.06499671936033735,-0.835002899169929,-1.2450013160705637,-2.675001144409187,-1.8200016021728587,3,-0.01534302378091812,4.499988079059676,33.61999893188477,-1.4074118552949768,33.689998626708984,-1.0740615154212407,32.939998626708984,-0.01534302378091812
673,2004-02-20,33.200000762939446,33.299999237060554,33.049999237060554,33.25,1197900.0,-0.001203396916591326,2.33338419673934,0.10416517654914254,62.992143328437244,65.3880426114449,-0.0016103939545999424,-0.4889541790154155,-1.1565094902240745,-2.4059949536616223,29.333831515393914,0.25,0.9035638474044845,0.332000923156734,-0.984654760597941,1.648656606911409,-0.3263269187206035,0.9903287650340715,-0.2970604753196042,30.851206298317358,-26.477740528077973,0.6583278418773383,2,0.10499763488769531,-0.7500019073486257,-1.4050006866455007,-2.635000228881829,-1.340000152587887,4,-0.021987937513881173,-1.0000000000000295,33.240001678466804,4.499988079059676,33.61999893188477,-1.4074118552949768,33.689998626708984,-0.021987937513881173
674,2004-02-23,33.209999084472656,33.40999984741211,33.110000610351555,33.200000762939446,1386500.0,0.00030115425612797786,-2.1579095307886837,-0.1999694819563203,59.48275767570895,65.0047066989369,-0.009469069148956066,-0.3573962343923114,-1.1322080558923702,-2.3841569006001535,31.461208226324267,0.299999237060554,0.8030673195452565,0.24049930572509481,-0.8154205180618206,1.2964191295120102,-0.28746060616835933,0.768459217618549,-0.23129414193271458,19.999999999999467,-36.964433277275624,0.5279599118934569,2,0.09499931335448508,-0.7600002288818359,-1.414999008178711,-2.644998550415039,-1.5,0,-0.03312250841450359,2.33338419673934,33.200000762939446,-1.0000000000000295,33.240001678466804,4.499988079059676,33.61999893188477,-0.03312250841450359
675,2004-02-24,33.25,33.34999847412109,33.02000045776367,33.049999237060554,1160200.0,0.0012044840900355958,-1.5384626670774282,20.003433803876717,51.71230371280014,63.8424005300668,-0.02900479706365644,-0.3549514240202569,-1.135770116478085,-2.3888915373548443,32.5509012201536,0.32999801635741477,0.651814099202241,0.24200019836425923,-0.7947474042849478,1.2787478010134627,-0.27637360296034075,0.7603739996888592,0.5999984741210866,31.506806364800248,-20.919538820042966,0.5183738013246021,2,0.05499839782714133,-0.8000011444091797,-1.4549999237060547,-2.684999465942383,-1.240001678466804,1,-0.03278195947632756,-2.1579095307886837,33.209999084472656,2.33338419673934,33.200000762939446,-1.0000000000000295,33.240001678466804,-0.03278195947632756
676,2004-02-25,33.139999389648445,33.34999847412109,33.110000610351555,33.34999847412109,993500.0,-0.003308289033129519,1.2857039055405726,-1.0499914169638602,43.70370265714794,61.78180985322579,0.11153704817205323,-0.1743432838717709,-0.9895351910456753,-2.251091495293167,33.69948257741305,0.23999786376953125,0.5789003860820259,0.08149967193604368,-0.8700700942693018,1.0330694381413892,-0.3942852111666326,0.55728455503872,0.6933991241454933,17.1426858709227,-30.522298403726527,0.47578488310267397,2,0.23999977111815696,-0.6900005340576243,-1.3449993133544993,-2.5749988555908274,-1.189998626708995,2,-0.045865980036494225,-1.5384626670774282,33.25,-2.1579095307886837,33.209999084472656,2.33338419673934,33.200000762939446,-0.045865980036494225
677,2004-02-26,33.259998321533196,33.299999237060554,33.02000045776367,33.18000030517578,850100.0,0.003620969646795924,2.499988079059454,-0.380944595821972,41.53840962243273,58.34942297255362,0.0045585823836233885,-0.2106311291994558,-1.0821192347860134,-2.3419916319280176,33.80111395125793,0.2799987792968821,0.5322161753003485,0.14149875640868714,-0.6885496828286151,0.9715471956459893,-0.27352546320996396,0.5565229760273382,0.5571322311401374,61.53801009428982,18.64706024976224,0.4150242196186523,2,0.12000083923340554,-0.8099994659423757,-1.4649982452392507,-2.694997787475579,-1.399997711181637,3,-0.05291636832085278,1.2857039055405726,33.139999389648445,-1.5384626670774282,33.25,-2.1579095307886837,33.209999084472656,-0.05291636832085278
678,2004-02-27,33.790000915527344,33.919998168945305,33.09999847412109,33.15999984741211,1528300.0,0.015935135921249177,-1.1866547309634445,7.875208621430293,61.45043002721249,58.807823241169835,-0.4663117754344057,-0.6436836696247497,-1.5821739312699137,-2.8393583995855067,34.24278832726779,0.8199996948242188,0.5084809600205631,0.5890012741088881,-0.15509594265038373,1.33309849086816,0.2169526657292522,0.9610498824885241,-0.7700004577636719,85.55582399789834,43.430301347170655,0.37204860837963444,2,-0.32000160217285156,-1.305002212524414,-1.9950008392333984,-3.2250003814697266,-1.5900001525878977,4,-0.07013911734297484,2.499988079059454,33.259998321533196,1.2857039055405726,33.139999389648445,-1.5384626670774282,33.25,-0.07013911734297484
679,2004-03-01,34.220001220703125,34.47999954223633,33.709999084472656,33.709999084472656,1339400.0,0.012725667165583987,-2.019596990141667,0.8095258278787292,68.91897116551941,58.461724690286296,-0.7774014462937586,-0.9648469323101097,-1.9688751433640235,-3.23516849295207,34.94390350051025,0.7700004577636719,0.4844871140775524,0.918501472473146,0.1953126482869223,1.6416902966593696,0.5569070603800341,1.2800958845662578,-1.2000007629394531,82.19188461839938,38.69246520292342,0.36159441209311177,3,-0.470001220703125,-1.4550018310546875,-2.495001792907715,-3.435000419616699,-2.4200019836425746,0,-0.06896553261733274,-1.1866547309634445,33.790000915527344,2.499988079059454,33.259998321533196,1.2857039055405726,33.139999389648445,-0.06896553261733274
680,2004-03-02,34.0,34.700000762939446,33.97999954223633,34.34000015258789,1348200.0,-0.006429024338258205,-2.7894694574109953,-0.6666641734109234,65.8064325592785,57.76978851648708,-0.568596060996974,-0.6647263356253816,-1.7040147250756092,-2.981909251022465,35.6416133764924,0.7200012207031179,0.4192976651674982,0.626000213623044,-0.07019763047328809,1.3221980577193762,0.277901291574878,0.9740991356712101,-0.9215995788574247,58.333295489121554,9.889211349467033,0.3480989220481664,3,-0.1399993896484375,-1.0,-2.3249998092651367,-3.104999542236328,-2.5,1,-0.06735296810374536,-2.019596990141667,34.220001220703125,-1.1866547309634445,33.790000915527344,2.499988079059454,33.259998321533196,-0.06735296810374536
681,2004-03-03,33.639999389648445,34.0,33.59999847412109,34.0,1088200.0,-0.01058825324563395,1.2222269317170742,1.0588248493756032,56.96967665268729,56.95275860013607,-0.22960550197678486,-0.2805163262040651,-1.3024132562069184,-2.5851372055709376,35.239643998153305,0.40000152587891336,0.45072742037429947,0.24149971008301208,-0.4559935464775293,0.9389929666435535,-0.10724691819725507,0.5902463383632792,-0.46430294799805694,36.904691622654425,-11.792710511450842,0.3487466282802701,3,0.2200012207031179,-0.3149986267089986,-1.7600002288818395,-2.659999847412113,-2.189998626708995,2,-0.048454253795760294,-2.7894694574109953,34.0,-2.019596990141667,34.220001220703125,-1.1866547309634445,33.790000915527344,-0.048454253795760294
682,2004-03-04,33.52000045776367,33.830001831054695,33.419998168945305,33.59999847412109,1133200.0,-0.003567150239654815,-1.9285704554433392,0.22221633535369126,56.287454557706546,56.207793181166,-0.07343428392355378,-0.16587127913058453,-1.1374816281957223,-2.428371965365706,34.16673659332913,0.4100036621093892,0.3550039601278243,0.11950073242187642,-0.5792048695873362,0.818206334431089,-0.22985206858272988,0.4688535334264827,-0.2528457568359386,26.250086426611734,-23.260721947794796,0.34935280100460725,3,0.3400001525878906,-0.19499969482422586,-1.6175012588500906,-2.54000091552734,-2.4400005340576207,3,-0.04683769908662361,1.2222269317170742,33.639999389648445,-2.7894694574109953,34.0,-2.019596990141667,34.220001220703125,-0.04683769908662361
683,2004-03-05,34.11999893188477,34.15999984741211,33.490001678466804,33.52000045776367,1026400.0,0.01789971557062242,-1.0303096859213927,-7.50016689714443,65.60847468574157,56.88842840450295,-0.5913989369002621,-0.7723921727409575,-1.696899339604478,-2.9848678188432594,33.18187060769084,0.6699981689453054,0.2749676775913201,0.6984992980957117,-0.06073279670361842,1.4577313928950417,0.3188832506960466,1.0781153454953767,-0.7668734672363371,54.687448777363315,3.4134575781761782,0.37961604739966387,3,-0.25999832153321023,-0.7549991607666087,-2.012499809265144,-2.80999946594239,-3.279998779296882,4,-0.06623676413486845,-1.9285704554433392,33.52000045776367,1.2222269317170742,33.639999389648445,-2.7894694574109953,34.0,-0.06623676413486845
684,2004-03-08,34.209999084472656,34.630001068115234,33.84000015258789,34.0,1063000.0,0.0026377536754194075,-1.9811423964991075,0.3499993642155014,58.333343522164995,57.62409949443238,-0.5862858971072171,-0.8243217750524678,-1.739278169968756,-3.0310390576613138,32.888033827167526,0.7900009155273438,0.25395069731595754,0.737499427795413,-0.09020216427249039,1.5652010198633164,0.32364863176145775,1.1513502238293682,-0.7900009155273509,61.71869644906104,14.142071005377076,0.4138507960339532,3,-0.34999847412109375,-0.8449993133544922,-2.1024999618530273,-2.674999237060547,-3.219999313354492,0,-0.05875470258184001,-1.0303096859213927,34.11999893188477,-1.9285704554433392,33.52000045776367,1.2222269317170742,33.639999389648445,-0.05875470258184001
685,2004-03-09,34.5,34.700000762939446,34.0,34.09999847412109,1048800.0,0.008477080481974264,-1.3333418104599029,1.9047774750227404,63.17366808252068,59.78742898614046,-0.7602789992822352,-1.0583209946066319,-1.9724704029262554,-3.2725250170942033,32.927187542814934,0.700000762939446,0.25341091853648123,0.9575002670288058,0.03148142476510429,1.8835191092925072,0.494490845896955,1.4205096881606565,-1.009998321533196,84.37497206037993,39.07666105271615,0.46300942113185123,3,-0.6399993896484375,-1.135000228881836,-2.392500877380371,-2.9650001525878906,-3.2099990844726562,1,-0.07826089167940431,-1.9811423964991075,34.209999084472656,-1.0303096859213927,34.11999893188477,-1.9285704554433392,33.52000045776367,-0.07826089167940431
686,2004-03-10,34.150001525878906,34.700000762939446,34.06999969482422,34.580001831054695,1419400.0,-0.010144883307857788,-1.1355824809589457,-1.0749966621526241,63.7462155568129,62.25496297884937,-0.28155345154622324,-0.652794149600922,-1.5698484719817287,-2.877789668590559,32.968457173908014,0.6300010681152273,0.2689534128183766,0.551001739501956,-0.3786710464175371,1.480674525421449,0.08616534654220942,1.0158381324617025,-0.5873999023437406,57.03139668300879,10.012479449769202,0.46483639295974694,3,-0.2500019073486399,-0.5500011444091797,-2.0425024032592773,-2.3400020599365234,-2.7900009155273473,2,-0.0775988699113449,-1.3333418104599029,34.5,-1.9811423964991075,34.209999084472656,-1.0303096859213927,34.11999893188477,-0.0775988699113449
687,2004-03-11,32.97999954223633,33.84999847412109,32.880001068115234,33.77000045776367,1695500.0,-0.03426067148945655,1.042106362132398,1.8372101275704529,47.522510138153905,60.70741632450953,0.9438050279997228,0.5285553315718658,-0.36747066878974266,-1.6676437413331868,32.60187358184625,1.2700004577636719,0.29166037673471834,-0.6090002059936523,-1.5616679609591486,0.34366754897184393,-1.085334083476397,-0.13266632851090776,1.720001220703118,5.494422576304459,-41.76978606684487,0.4763338774827476,3,0.8100013732910156,0.7499999999999929,-0.8025007247924805,-1.0900001525878942,-1.590000152587887,3,-0.04639171620780236,-1.1355824809589457,34.150001525878906,-1.3333418104599029,34.5,-1.9811423964991075,34.209999084472656,-0.04639171620780236
688,2004-03-12,32.799999237060554,33.25,32.5,33.18000030517578,1789300.0,-0.005457862573504668,1.8846128452481385,0.4810134528281753,45.55315125963506,58.111214112744605,1.0824349222949152,0.7219424373919665,-0.17360476439135653,-1.4444661993948102,31.996149566048405,0.75,0.3489130981760198,-0.7740005493163977,-1.7676524927580886,0.2196513941252931,-1.2708265210372431,-0.2771745775955523,1.900001525878892,13.636324228348066,-35.54502637624979,0.4968259717208466,3,0.8000011444091726,0.8000011444091726,-0.3725004196167063,-0.6599998474121165,-1.529998779296882,4,-0.052439004675679524,1.042106362132398,32.97999954223633,-1.1355824809589457,34.150001525878906,-1.3333418104599029,34.5,-0.052439004675679524
689,2004-03-15,32.52000045776367,32.75,32.400001525878906,32.700000762939446,1248600.0,-0.00853654834785833,1.5,0.4736836821763692,42.47423507490566,55.518747725592064,1.22472152377307,1.021221231402727,0.11825898074883412,-1.1232783944511127,31.59281411335524,0.39999771118164773,0.4001798839826449,-1.0329994201660142,-2.098241875247382,0.03224303491535352,-1.5656206477067016,-0.5003781926253268,2.092000274658197,5.217346595215721,-44.29125241720491,0.5326212275406852,3,1.0300006866455078,1.0300006866455078,-0.03000164031982422,-0.3800010681152344,-0.42000198364258523,0,-0.05166052526222231,1.8846128452481385,32.799999237060554,1.042106362132398,32.97999954223633,-1.1355824809589457,34.150001525878906,-0.05166052526222231
690,2004-03-16,32.400001525878906,32.880001068115234,32.299999237060554,32.52000045776367,1737100.0,-0.003690004003555236,-2.624971688104352,0.6666596024244742,42.38685420950997,53.89843412079458,1.222446092533879,1.0958040537476208,0.25348639957457664,-0.9583782785503345,30.3434291976604,0.5800018310546804,0.343057046300423,-1.088498497009276,-2.268815491466299,0.09181849744774695,-1.678656994237791,-0.49833999978076093,2.0792792541503857,4.166759384943764,-47.393763519660965,0.5901584972285119,3,1.0999984741210938,1.0999984741210938,0.25249767303466797,-0.1750020980834961,0.5499992370605398,1,-0.04351857062829234,1.5,32.52000045776367,1.8846128452481385,32.799999237060554,1.042106362132398,32.97999954223633,-0.04351857062829234
691,2004-03-17,32.880001068115234,32.880001068115234,32.299999237060554,32.380001068115234,689400.0,0.014814799988603022,1.3200073242187216,-4.1667037543313095,46.36018041613814,52.79540366062031,0.6965536316281558,0.5876524551384676,-0.20797201043055225,-1.3910279624146433,29.02652596864596,0.5800018310546804,0.22509016787802238,-0.5714990615844755,-1.7805050176137414,0.6375068944447904,-1.176002039599112,0.033003916430160984,1.4249371884765551,37.419491389854755,-12.346930493343656,0.6045029780146337,3,0.6199989318847656,0.6199989318847656,-0.22750186920166016,-0.5050020217895508,0.20999908447265625,2,-0.048357667303416396,-2.624971688104352,32.400001525878906,1.5,32.52000045776367,1.8846128452481385,32.799999237060554,-0.048357667303416396
692,2004-03-18,32.72999954223633,32.970001220703125,32.59000015258789,32.970001220703125,645200.0,-0.0045620900549291354,2.166653421282683,-0.48000335693359375,39.04957293519666,49.84441457722643,0.8076408135970468,0.7351799088464759,-0.05142867816722685,-1.1971018913895506,27.882188502150385,0.3800010681152344,0.11886929105504151,-0.696000480651854,-1.9446527690290623,0.5526518077253542,-1.3203266248404617,-0.07167433646324639,1.4145435927929597,45.26315366792845,0.022865216533006105,0.6243261441886045,3,0.7700004577636719,0.7700004577636719,-0.05750083923339844,-0.3250007629394531,0.049999237060546875,3,-0.04185759092715102,1.3200073242187216,32.880001068115234,-2.624971688104352,32.400001525878906,1.5,32.52000045776367,-0.04185759092715102
693,2004-03-19,32.470001220703125,32.97999954223633,32.360000610351555,32.950000762939446,969600.0,-0.007943731291462086,1.29630466879069,1.99998410553919,31.263375951224134,46.836640402677446,0.9040430379709647,0.988358011501532,0.218995181308685,-0.8920095500778906,27.04271885444074,0.6199989318847727,0.05799090745698976,-0.9194988250732408,-2.236760149083217,0.39776249893673565,-1.578129487078229,-0.26086816306825256,1.5269784024886661,25.000280492319337,-14.922869130204386,0.6586306620049888,3,1.029998779296875,1.029998779296875,0.2024974822998047,-0.06500244140625,0.5900001525878906,4,-0.03326152726985632,2.166653421282683,32.72999954223633,1.3200073242187216,32.880001068115234,-2.624971688104352,32.400001525878906,-0.03326152726985632
694,2004-03-22,32.110000610351555,32.529998779296875,31.920000076293945,32.299999237060554,1327100.0,-0.011087175756618994,-1.1403474722597744,0.3958308498041347,30.353426726052206,43.189946918625395,1.0446929325219045,1.3299092615049588,0.5848082698862456,-0.4869538120312811,26.240845979030674,0.6099987030029297,-0.006200958561812797,-1.2244995117187543,-2.6598788679734042,0.2108798445358957,-1.9421891898460757,-0.5068098335914328,1.7512205819497382,17.924587715588313,-18.85726302843825,0.7176896781273246,3,1.1999998092651438,1.1999998092651438,0.5624980926513743,0.2949981689453196,0.7900009155273509,0,-0.026160078997852332,1.29630466879069,32.470001220703125,2.166653421282683,32.72999954223633,1.3200073242187216,32.880001068115234,-0.026160078997852332
695,2004-03-23,32.15999984741211,32.43000030517578,32.130001068115234,32.189998626708984,1150800.0,0.0015571235163551744,-5.666920990166158,0.15788945328968643,33.555546701682786,39.835428156944275,0.7016431910666441,1.2585916271589923,0.5477699560797333,-0.49673824740632,25.6434412792367,0.31999969482422586,-0.1718403374456372,-1.1200002670288072,-2.6486320333396804,0.4086314992820661,-1.8843161501842474,-0.355684383873367,1.50709923328845,22.641499248756176,-13.541331497349148,0.7643158831554372,3,0.7249994277954102,1.1500005722045898,0.6299991607666016,0.24499893188476562,0.75,1,-0.0018657143524785091,-1.1403474722597744,32.110000610351555,1.29630466879069,32.470001220703125,2.166653421282683,32.72999954223633,-0.0018657143524785091
696,2004-03-24,31.6200008392334,32.330001831054695,31.60000038146973,32.279998779296875,1651100.0,-0.016791014015572703,-1.0857218372702295,22.000826551373347,30.691046115615706,37.965265487773365,0.9443265495050426,1.7696060804744747,1.0969789226575415,0.08042441289450863,25.292064113653858,0.7300014495849645,-0.332705892595925,-1.5839993476867704,-3.283527097988312,0.11552840261477115,-2.433763222837541,-0.7342354725359996,1.8723883410265003,1.4493094149823935,-34.50323911266794,0.8497638751507707,3,0.8049993515014648,1.5299997329711914,1.2349977493286133,0.7849979400634766,1.289999008178711,2,0.04206198255554172,-5.666920990166158,32.15999984741211,-1.1403474722597744,32.110000610351555,1.29630466879069,32.470001220703125,0.04206198255554172
697,2004-03-25,31.5,31.71999931335449,31.270000457763672,31.6299991607666,2708800.0,-0.0037950928541565787,1.903223424742705,0.1969690401671536,20.495498398084365,35.18108183648996,0.9301241758430194,1.8456174251516444,1.2485188570896497,0.2393441138941661,25.33604560052757,0.44999885559081676,-0.5611432463146002,-1.6160002708435073,-3.477831591603163,0.24583104991614846,-2.5469159312233316,-0.685084610463683,1.7653025244050795,13.450272829079163,-19.300786618823928,0.9309156603798271,3,0.625,1.4850006103515625,1.3549985885620117,0.904998779296875,1.5800018310546946,3,0.050476195320250605,-1.0857218372702295,31.6200008392334,-5.666920990166158,32.15999984741211,-1.1403474722597744,32.110000610351555,0.050476195320250605
698,2004-03-26,31.420000076293945,31.6200008392334,31.10000038146973,31.51000022888184,1615800.0,-0.0025396801176524875,2.3548268012059084,0.6923133353874417,18.51015781916358,32.51840658585195,0.8870700912971827,1.8329345644813202,1.3510742842581394,0.359629861505649,24.49870871600979,0.5200004577636683,-0.7904355910339476,-1.5775001525878878,-3.5566956276309796,0.401695322455204,-2.56709789010943,-0.5879024150663454,1.565960158781337,22.377626108564076,-6.432071034318312,0.9895977375215458,3,0.619999885559082,1.4800004959106445,1.4349985122680664,0.9849987030029297,1.44000053405761,4,0.04328449076068064,1.903223424742705,31.5,-1.0857218372702295,31.6200008392334,-5.666920990166158,32.15999984741211,0.04328449076068064
699,2004-03-29,31.86000061035156,31.940000534057614,31.3700008392334,31.5,1002200.0,0.014003836186798457,1.19230458863663,-3.999999999999803,21.179033481895615,30.161982060561463,0.3839829999805353,1.2722945462700643,0.9466218510266948,-0.03919299329878356,22.711987956520613,0.5699996948242152,-0.8671838849243443,-1.019499588012696,-2.973048936636058,0.9340497606106659,-1.9962742623243805,-0.042724913701015055,0.8242060481468378,57.14287762995388,33.90105400285889,0.9767746743116815,3,0.1799993515014684,1.039999961853031,1.0174980163574254,0.544998168945316,0.7700004577636754,0,0.037664806652563776,2.3548268012059084,31.420000076293945,1.903223424742705,31.5,-1.0857218372702295,31.6200008392334,0.037664806652563776
700,2004-03-30,31.709999084472656,31.76000022888184,30.8799991607666,30.8799991607666,1829200.0,-0.004708145731490254,-1.1204846963983366,2.3055514347476174,22.146097644033134,27.47152841921646,0.4758559629644381,1.3090543714885001,1.122134731684028,0.15280937489024637,20.814656226210477,0.9800014495849574,-0.9302454082802143,-1.0550010681152315,-3.0004515970986816,0.8904494608682185,-2.02772633260696,-0.0822758036235065,0.7207345697011505,57.24126863443269,36.69255586616828,0.9727252644917255,3,0.2200002670288086,1.080000877380371,1.1674995422363281,0.6949996948242188,0.8400001525878977,1,0.03752767189416151,1.19230458863663,31.86000061035156,2.3548268012059084,31.420000076293945,1.903223424742705,31.5,0.03752767189416151
701,2004-03-31,32.009998321533196,32.189998626708984,31.5,31.739999771118164,1126600.0,0.009460714150806737,1.1904747487897156,0.3252994882330281,36.182312185844204,27.152943891510635,0.04410695981616897,0.9282712447781094,0.8448889217022,-0.10046339672610571,19.538366177799833,0.6899986267089844,-0.9507503828128279,-0.67350177764893,-2.601099316412011,1.2540957611141543,-1.6373005470304705,0.29029699173261037,-1.1299991607665945,86.2595130871828,61.17075175998417,0.9637987693815416,3,-0.07999897003173118,0.7800016403198313,0.8675003051757884,0.395000457763679,0.07000350952149859,2,0.02811626282633939,-1.1204846963983366,31.709999084472656,1.19230458863663,31.86000061035156,2.3548268012059084,31.420000076293945,0.02811626282633939
702,2004-04-01,31.95000076293945,32.150001525878906,31.79999923706055,32.049999237060554,677600.0,-0.001874338073719506,1.3333248563145077,-0.3703667074041338,37.463132984571125,27.841805784104743,-0.020309653157966068,0.9113426065157846,0.9280566300574868,0.000637937455874038,18.635928329063407,0.3500022888183558,-0.9661929917877359,-0.6549993515014698,-2.5669725270257153,1.2569738240227721,-1.610985939263589,0.3009872362606494,-1.070001602172848,81.67954491516636,52.86426291799657,0.955986587762121,4,-0.2450017929077113,0.8399991989135778,0.9649982452392614,0.4549980163574254,-0.35000038146971946,3,0.030046918984309334,1.1904747487897156,32.009998321533196,-1.1204846963983366,31.709999084472656,1.19230458863663,31.86000061035156,0.030046918984309334
703,2004-04-02,31.86000061035156,32.15999984741211,31.6200008392334,32.150001525878906,1456100.0,-0.0028169061170191245,2.483892006300453,2.900053406576365,39.68749254941223,28.878924208922523,-0.028985897984423303,0.8678428826480804,1.03582316519881,0.12445061413118452,17.351645797454317,0.5399990081787109,-1.0480975376489994,-0.6319995880127003,-2.4307547123438447,1.1667555363184405,-1.531377150178269,0.2673779741528719,-0.95380146026611,74.80930145875803,41.23238028845618,0.8993775621655705,4,-0.20500087738036754,0.9299993515014684,1.054998397827152,0.544998168945316,-0.2700004577636683,4,0.03829256739897069,1.3333248563145077,31.95000076293945,1.1904747487897156,32.009998321533196,-1.1204846963983366,31.709999084472656,0.03829256739897069
704,2004-04-05,32.200000762939446,32.25,31.60000038146973,31.71999931335449,963000.0,0.01067169322267425,1.2413782897656906,-1.655172186998468,47.07601067223468,30.381197983428294,-0.39658176878862506,0.38950806512310265,0.7430520700687566,-0.17813928796626755,15.409190303708048,0.6499996185302699,-1.076098913087364,-0.1914995193481488,-1.800713699735013,1.4177146610387155,-0.9961066095415845,0.6131075708452833,-1.2681256233215272,96.35042288816905,56.61388255859411,0.8046070901934325,4,-0.5950002670287979,0.5899991989135813,0.7774982452392649,0.23999786376953836,-1.0300006866455007,0,0.020496889185534828,2.483892006300453,31.86000061035156,1.3333248563145077,31.95000076293945,1.1904747487897156,32.009998321533196,0.020496889185534828
705,2004-04-06,31.79999923706055,32.22999954223633,31.36000061035156,32.22999954223633,2190300.0,-0.012422407341656894,3.0465037880804267,-0.8958312637338613,33.83230865696389,30.7302271546892,-0.05924707154388642,0.6080351992854922,1.1446990887476822,0.2630744481262717,13.404939616475556,0.8699989318847692,-1.0562182234991795,-0.4565010070800746,-1.7412341182640567,0.828232104103904,-1.0988675626720656,0.1858655485119165,-0.8153991030273495,49.43808184888705,9.019797030036827,0.64236655559199,4,-0.23499965667724965,0.9900007247924769,1.4575004577636683,0.9200000762939418,-1.1999988555908203,1,0.026100687137356138,1.2413782897656906,32.200000762939446,2.483892006300453,31.86000061035156,1.3333248563145077,31.95000076293945,0.026100687137356138
706,2004-04-07,31.5,32.080001831054695,31.5,31.95000076293945,1486400.0,-0.009433938498681571,-1.5777815453736594,1.0465126594631042,32.37821926762132,32.05052947352664,0.24802211932168206,0.737115959505573,1.4541749509534014,0.5874716856729734,11.292376731639541,0.5800018310546946,-1.010117781338252,-0.6240001678466811,-1.5947167945228813,0.34671645882951907,-1.1093584811847776,-0.13864185450858102,-0.4647838713281267,15.730279287465832,-23.08064208898692,0.4853583133380995,4,0.06499958038330078,1.2899999618530273,1.9300003051757812,1.3299999237060547,-0.5200004577636719,2,0.03333330911303345,3.0465037880804267,31.79999923706055,1.2413782897656906,32.200000762939446,2.483892006300453,31.86000061035156,0.03333330911303345
707,2004-04-08,31.45000076293945,31.75,31.399999618530273,31.75,1214700.0,-0.0015872773670015938,1.3333418104599266,0.6666638409697924,34.45120674736451,33.82175713221563,0.324285153368308,0.7026390834817668,1.5155218497763592,0.6627838938109996,11.68544048619313,0.35000038146972656,-0.9962771492808571,-0.5974994659423878,-1.5243363743037612,0.32933744241898566,-1.060917920123071,-0.13408101176170106,-0.3661932794144498,10.11238363022267,-29.187819110598692,0.4634184541806865,4,0.11499881744385121,1.3399991989135778,2.1424999237060582,1.3799991607666051,-0.5400009155273402,3,0.020031829978765403,-1.5777815453736594,31.5,3.0465037880804267,31.79999923706055,1.2413782897656906,32.200000762939446,0.020031829978765403
708,2004-04-12,31.07999992370605,31.60000038146973,30.979999542236328,31.53000068664551,1528400.0,-0.011764732281641321,1.1016972165648204,1.5000063578449507,34.34648940493601,35.28480779033123,0.7163130123623205,0.9878210327817989,1.8902259031576385,1.0522113623931695,12.925915539649246,0.620000839233402,-0.9253792479066796,-0.8815003395080616,-1.8332033904023994,0.07020271138627265,-1.3573518649552305,-0.4056488140608927,1.1700000762939489,7.8740429468673145,-32.72015494649015,0.47585152544716763,4,0.48499965667724965,1.7100000381469762,2.5125007629394567,1.7500000000000036,-0.4699993133544922,0,0.016731031500648585,1.3333418104599266,31.45000076293945,-1.5777815453736594,31.5,3.0465037880804267,31.79999923706055,0.016731031500648585
709,2004-04-13,30.84000015258789,31.32999992370605,30.790000915527344,31.32999992370605,1631900.0,-0.007722000376682803,1.2040786139407962,1.0888865341414575,31.03448464858178,36.27240634639219,0.890003300629651,1.154708597909142,2.129980395563308,1.2995817328732358,14.47497720009656,0.5399990081787074,-0.8035995614856049,-1.037500095367431,-2.0743961507264643,-0.0006040400083975328,-1.5559481230469459,-0.5190520676879125,1.3845998382568325,3.4721725516375397,-37.765640050091115,0.5184480276795168,4,0.6800003051757812,1.9050006866455078,2.7725000381469727,1.989999771118164,-0.3600006103515625,1,0.024319066027535863,1.1016972165648204,31.07999992370605,1.3333418104599266,31.45000076293945,-1.5777815453736594,31.5,0.024319066027535863
710,2004-04-14,30.989999771118164,31.1200008392334,30.63999938964844,30.95000076293945,1568400.0,0.004863800836190535,2.199997456878167,-0.08163066706630964,39.805808462701684,36.6750170438208,0.7008311292292966,0.9419534535884608,1.970512551784708,1.1610932238759446,15.966937438188836,0.4800014495849574,-0.6564899643810733,-0.8170003890991211,-1.895227301475856,0.2612265232776103,-1.3561138452874886,-0.2778869329107536,1.1772162567138622,24.30554083838396,-21.057888010310567,0.5391134561883659,4,0.4549999237060547,1.6800003051757812,2.622500419616699,1.8400001525878906,-1.0399990081787145,2,0.005808335156670008,1.2040786139407962,30.84000015258789,1.1016972165648204,31.07999992370605,1.3333418104599266,31.45000076293945,0.005808335156670008
711,2004-04-15,31.290000915527344,31.43000030517578,30.82999992370605,31.09000015258789,1266400.0,0.009680579110193266,1.5000039736467894,5.000143054694134,46.78900527408068,37.71122507598853,0.32179838905355496,0.5446504013293527,1.6449911808960138,0.879574026795062,17.283817707978795,0.6000003814697301,-0.5400855705662373,-0.43749923706054616,-1.4121004025174955,0.5371019283964067,-0.9247998197890226,0.049801345667930264,0.7855821140136641,58.558663825692356,8.78010985127522,0.4873005827284761,4,0.154998779296875,1.3799991607666016,2.3224992752075195,1.539999008178711,-1.3700008392333984,3,-0.022051790152399997,2.199997456878167,30.989999771118164,1.2040786139407962,30.84000015258789,1.1016972165648204,31.07999992370605,-0.022051790152399997
712,2004-04-16,31.36000061035156,31.60000038146973,31.21999931335449,31.290000915527344,1224400.0,0.002237126646726262,-2.619007829103867,0.34999713898794693,49.07976285690375,38.75481066570981,0.17802737405034463,0.38657100597636784,1.5391200403614782,0.8280122863769144,18.388937896553198,0.3800010681152415,-0.42004014859494987,-0.2989995956420941,-1.1632584913383432,0.5652593000541586,-0.7311290434902169,0.13312985220603224,0.6294474007958932,75.00004967048525,20.8567668843247,0.4321294478481256,4,0.0849990844726598,0.8849983215332067,2.389999389648441,1.4699993133544957,-1.4099998474121094,4,-0.012117380762734942,1.5000039736467894,31.290000915527344,2.199997456878167,30.989999771118164,1.2040786139407962,30.84000015258789,-0.012117380762734942
713,2004-04-19,31.38999938964844,31.68000030517578,31.28000068664551,31.28000068664551,952600.0,0.0009565937089612842,-6.272806089715737,1.5714168937330497,41.754360134384555,38.16351616150423,0.08308499145537951,0.28618551779122114,1.4657664302926428,0.8131406213271042,19.910213459221072,0.3999996185302699,-0.41235601916186226,-0.21500072479247834,-0.9969416203693093,0.5669401707843527,-0.6059711725808938,0.17596972299593716,0.5184817042090692,72.11532113120371,17.593386750802374,0.3909704477884152,4,0.04500007629394176,0.5550003051757777,2.370000839233395,1.4400005340576136,-1.5100002288818395,0,-0.015291479820627951,-2.619007829103867,31.36000061035156,1.5000039736467894,31.290000915527344,2.199997456878167,30.989999771118164,-0.015291479820627951
714,2004-04-20,31.270000457763672,31.3799991607666,30.95000076293945,30.979999542236328,1707300.0,-0.003822839573687342,-1.4571444141689078,2.636403044857901,42.19859451196825,39.09310347872695,0.06402286512181377,0.3584025781011313,1.5565636592686616,0.9413355995776485,20.980611958818532,0.4399986267089915,-0.4137840649551592,-0.29299964904785014,-1.0505885093728011,0.46458921127710084,-0.6717940792103256,0.08579478111462535,0.5623717338412959,60.57697245350828,6.1346788352540145,0.3787944301624747,4,0.09000015258789773,0.5399990081787109,2.3299999237060547,1.5599994659423828,-1.2600002288818324,1,-0.02110648665655035,-6.272806089715737,31.38999938964844,-2.619007829103867,31.36000061035156,1.5000039736467894,31.290000915527344,-0.02110648665655035
715,2004-04-21,32.09999847412109,32.279998779296875,31.36000061035156,31.399999618530273,2163600.0,0.026542948647490183,-1.3589791242300362,2.413781536923498,51.34328800099296,41.200333337990465,-0.8034347977022875,-0.5020620536932512,0.7093079314316029,0.1202917731194475,21.492957509945086,1.0099983215332031,-0.4023574507185579,0.5399984359741126,-0.2080513420059802,1.2880482139542018,0.1659735469840662,0.914023324964159,-1.4599990844726456,87.58617605236354,35.633152388821465,0.37402488899004527,4,-0.6399993896484304,-0.28999900817870383,1.450002670288093,0.730001449584968,-2.0699977874755753,2,-0.050467258843977736,-1.4571444141689078,31.270000457763672,-6.272806089715737,31.38999938964844,-2.619007829103867,31.36000061035156,-0.050467258843977736
716,2004-04-22,32.950000762939446,33.110000610351555,32.11999893188477,32.200000762939446,2222500.0,0.02647982334029164,-1.1758191086220562,1.0714303230781497,62.07729646652095,44.26989886234118,-1.593721000204269,-1.3147216814364597,-0.14585181489279364,-0.7185967908952975,21.46991549859343,1.0100021362304688,-0.426041807890023,1.323500728607172,0.35038260811582944,2.296618849098518,0.8369416683614972,1.8100597888528434,-2.277201385498035,92.59259913356915,42.56567135307465,0.4865590602456724,4,-1.075000762939446,-1.075000762939446,0.549999237060554,-0.12000083923339133,-3.090000152587887,3,-0.09104703886302334,-1.3589791242300362,32.09999847412109,-1.4571444141689078,31.270000457763672,-6.272806089715737,31.38999938964844,-0.09104703886302334
717,2004-04-23,33.09000015258789,33.150001525878906,32.59999847412109,32.81999969482422,1461100.0,0.004248843290040494,1.820505296516953,0.3600006103515625,64.67780364408412,47.64004488891319,-1.6501531531914573,-1.4013421970681534,-0.29464625496599695,-0.8446394661429721,21.026472067244857,0.5500030517578196,-0.3612288048127503,1.3840001106262214,0.2144315913380268,2.553568629914416,0.7992158509821223,1.9687843702703205,-2.3197127258300725,97.27266579622241,48.29937340915812,0.5847842596440977,4,-1.1949996948242188,-1.1949996948242188,0.4099998474121094,-0.26000022888183594,-3.190000534057617,4,-0.09579933701046017,-1.1758191086220562,32.950000762939446,-1.3589791242300362,32.09999847412109,-1.4571444141689078,31.270000457763672,-0.09579933701046017
718,2004-04-26,32.779998779296875,33.25,32.700000762939446,32.970001220703125,1434300.0,-0.009368430699954855,-2.142866485013537,-0.7037115528617245,56.97113025999556,50.52189440129249,-1.1998213855442756,-1.0374179921386606,0.00535558268808245,-0.5245777210681553,20.391728529325615,0.549999237060554,-0.2667136136387569,1.0059988021850579,-0.2486076540435178,2.2606052584136336,0.37869557407076826,1.633302030299344,-1.8669285065917904,79.56515753875654,35.07347509956268,0.6273032281142871,4,-0.8349990844726562,-0.8349990844726562,0.720001220703125,0.05000114440917969,-2.7299995422363246,0,-0.0863330726584648,1.820505296516953,33.09000015258789,-1.1758191086220562,32.950000762939446,-1.3589791242300362,32.09999847412109,-0.0863330726584648
719,2004-04-27,33.060001373291016,33.490001678466804,32.799999237060554,33.0,2099900.0,0.008541873228225416,-1.9999917072322155,-0.3157926437520077,65.59408231057286,53.38725816216707,-1.264808216681498,-1.2889976093027045,-0.2764409986435936,-0.7993361659674605,20.49097023825323,0.710002899169929,-0.16714311365079126,1.226001358032228,-0.15439376850935815,2.606396484573814,0.5358037947614349,1.916198921303021,-1.9599767224023381,79.81220236869277,34.461305489952906,0.6901975632707922,4,-0.9000005722045898,-0.9950008392333913,0.4399986267089844,-0.23000144958496094,-2.370000839233402,1,-0.09618881066028995,-2.142866485013537,32.779998779296875,1.820505296516953,33.09000015258789,-1.1758191086220562,32.950000762939446,-0.09618881066028995
720,2004-04-28,32.900001525878906,33.0,32.75,32.970001220703125,1818700.0,-0.00483968060392681,2.8462351076941137,-1.1666348782503655,67.94873048880922,55.738338741581344,-0.9000301070020598,-1.0912221918261373,-0.14430977973193393,-0.6362466613550879,19.938938649167522,0.3100013732910156,-0.03270101104198986,1.006501388549804,-0.45177867622980017,2.464781453329408,0.2773613561600001,1.7356414209396078,-1.5609791722324147,56.93438176968133,7.51295097527224,0.7291400323898024,4,-0.6800003051757812,-0.835000991821282,0.40999889373779297,-0.07000160217285156,-2.6300010681152344,2,-0.08784198063710769,-1.9999917072322155,33.060001373291016,-2.142866485013537,32.779998779296875,1.820505296516953,33.09000015258789,-0.08784198063710769
721,2004-04-29,32.90999984741211,33.259998321533196,32.799999237060554,32.900001525878906,1239900.0,0.0003039003364586623,-3.38088318105046,-0.14283378746594005,68.91190224889218,57.94190978513562,-0.7331655714220844,-1.0860182423590672,-0.1803784945058169,-0.6310904575841505,20.29504598985811,0.45999908447264204,0.1525813260232205,0.9714996337890618,-0.555827460132754,2.498826727710874,0.20783608682815213,1.735163180749968,-1.3558795612835866,34.83148956962679,-18.754174072575566,0.7636635469609063,4,-0.6899986267089844,-0.8449993133544851,0.1875,-0.07999992370605469,-2.2700004577636683,3,-0.08751136961773853,2.8462351076941137,32.900001525878906,-1.9999917072322155,33.060001373291016,-2.142866485013537,32.779998779296875,-0.08751136961773853
722,2004-04-30,32.90999984741211,33.0,32.779998779296875,32.959999084472656,1177500.0,0.0,2.3846063558202997,-5.0007630675314765,76.21776566936194,61.77117706679978,-0.547781243099351,-1.0650137264677149,-0.19473608130606834,-0.6151434104336602,20.656205189357213,0.220001220703125,0.3000027628325057,0.9234996795654311,-0.664485313727674,2.51148467285854,0.12950718291887853,1.7174921762119837,-1.1622914220497584,26.5821317855664,-31.431399161808034,0.793992496646554,4,-0.6899986267089844,-0.8449993133544851,-0.12249946594238281,-0.07999992370605469,-2.350000381469723,4,-0.0926769751200831,-3.38088318105046,32.90999984741211,2.8462351076941137,32.900001525878906,-1.9999917072322155,33.060001373291016,-0.0926769751200831
723,2004-05-03,33.080001831054695,33.130001068115234,32.81999969482422,32.919998168945305,1391400.0,0.005165663458851499,1.3846063558203,-3.200122072175458,82.74854355612116,66.27672696059454,-0.5060639371914775,-1.200479134066665,-0.3761266898248081,-0.7712413075834803,20.855086431195254,0.3100013732910156,0.4172217397364797,1.0325016021728572,-0.6271357209448851,2.6921389252905996,0.2026829406139825,1.8623202637317284,-1.158064080381898,44.59474088469899,-19.478593386481364,0.8298186615588721,5,-0.6550006866455149,-1.0150012969970703,-0.5250015258789134,-0.2500019073486399,-2.570001602172855,0,-0.09613065406601984,2.3846063558202997,32.90999984741211,-3.38088318105046,32.90999984741211,2.8462351076941137,32.900001525878906,-0.09613065406601984
724,2004-05-04,32.860000610351555,33.09000015258789,32.790000915527344,33.080001831054695,1511600.0,-0.006650580668850159,1.5000158947134183,-1.374976158687741,76.79081544262161,69.10423000966439,-0.04112749347744682,-0.9786742933606511,-0.17062766127852314,-0.5335243321446157,21.21999366363708,0.2999992370605469,0.5274740526144193,0.7795003890991126,-0.9187030998811281,2.477703878079353,-0.06960135539100776,1.628602133589233,-0.7812564668993573,21.568818113138715,-45.57125793760309,0.8491017444901195,5,-0.05500030517576704,-0.7950000762939311,-0.3900003433227468,-0.030000686645500707,-1.8800010681152273,1,-0.08551434330788776,1.3846063558203,33.080001831054695,2.3846063558202997,32.90999984741211,-3.38088318105046,32.90999984741211,-0.08551434330788776
725,2004-05-05,32.630001068115234,32.84000015258789,32.56999969482422,32.799999237060554,1157800.0,-0.006999377296538101,1.160003662109375,0.7727146622277532,69.59063414285909,69.9390453070353,0.303919577257858,-0.7202314913357242,0.04060852388002445,-0.28648762247875936,21.101597816596602,0.29000091552733664,0.6685094810981127,0.5080007553100572,-1.201867008368552,2.2178685189886664,-0.346933126529251,1.3629346371493618,-0.4101311711615736,8.695868508782203,-57.07058803715524,0.8549338818393054,5,0.39999961853027344,-0.5650005340576101,-0.16000080108642578,0.24499893188476562,-1.9100017547607457,2,-0.05945450415425557,1.5000158947134183,32.860000610351555,1.3846063558203,33.080001831054695,2.3846063558202997,32.90999984741211,-0.05945450415425557
726,2004-05-06,32.549999237060554,32.59999847412109,32.22999954223633,32.380001068115234,1071400.0,-0.0024517875708209846,1.7407669049705627,-1.0,67.34689792082574,70.23561133778436,0.35896299584023694,-0.5876628158899742,0.10407670081129794,-0.18958119090879677,20.734328011004184,0.40000152587890625,0.8297098818129456,0.3754989624023537,-1.3183599563585133,2.069357881163217,-0.4714304969780798,1.2224284217827872,0.94000244140625,35.55546136566009,-27.843271057976935,0.8469294593804318,5,0.3100013732910085,-0.4849987030029297,-0.1899995803833079,0.24000072479247336,-1.80999946594239,3,-0.07004604708871809,1.160003662109375,32.630001068115234,1.5000158947134183,32.860000610351555,1.3846063558203,33.080001831054695,-0.07004604708871809
727,2004-05-07,32.080001831054695,32.400001525878906,32.040000915527344,32.299999237060554,925000.0,-0.014439244762584624,-1.4000101725517982,-1.2941163270801004,58.914753897987005,70.45156951978342,0.7494368657391774,-0.07172467770747204,0.5478696375429593,0.28933058946602586,20.07665062876372,0.5099983215332102,0.8956453965911848,-0.12599849700927024,-1.786225876505263,1.534228882486719,-0.9561121867572666,0.7041151927387261,1.3847998046874963,3.6698082502447575,-56.20454092780844,0.8301136897479948,5,0.6849994659423757,-0.015001296997070312,0.2799978256225515,0.7099981307983327,-1.3000011444091832,4,-0.04488785409021623,1.7407669049705627,32.549999237060554,1.160003662109375,32.630001068115234,1.5000158947134183,32.860000610351555,-0.04488785409021623
728,2004-05-10,31.60000038146973,32.060001373291016,31.51000022888184,31.979999542236328,1299700.0,-0.014962637848739302,1.0370306269139482,1.7272892788403023,53.90070346356949,69.15230520344971,1.1671961588956243,0.4735083761793355,0.9784624978742862,0.7734700129625729,18.96945654255894,0.5700016021728551,0.8298646794809201,-0.6319999694824183,-2.2332182570495895,0.9692183180847529,-1.4326091132660004,0.16860917430116729,1.807809225463867,5.696212464161776,-51.85488807533066,0.8006091437835855,5,0.7849988937377894,0.4650001525878942,0.6474990844726527,1.1899995803832972,-0.7399997711181712,0,-0.032911420980146655,-1.4000101725517982,32.080001831054695,1.7407669049705627,32.549999237060554,1.160003662109375,32.630001068115234,-0.032911420980146655
729,2004-05-11,31.59000015258789,31.82999992370605,31.399999618530273,31.63999938964844,1418600.0,-0.0003164629354783788,1.0000000000000164,0.13157723022251835,42.522035142122476,66.32711683159563,1.0580090462755507,0.5718992352483525,0.9240569199802877,0.7914241864801141,17.627092512129572,0.4300003051757777,0.7314511485359958,-0.6795001983642592,-2.1751007447768913,0.8161003480483728,-1.4273004715705753,0.0683000748420568,1.7039408916626044,13.194476638299282,-38.88200494927037,0.7478002732063157,5,0.7399988174438477,0.47500038146973367,0.6324996948242188,1.1999998092651367,-0.38999938964844105,1,-0.0341880316077674,1.0370306269139482,31.60000038146973,-1.4000101725517982,32.080001831054695,1.7407669049705627,32.549999237060554,-0.0341880316077674
730,2004-05-12,31.170000076293945,31.59000015258789,30.60000038146973,31.59000015258789,3412600.0,-0.013295348979589616,3.714283768011936,8.400129701685525,20.134269425959815,60.90737985126981,1.3486234229351126,1.0604455020459582,1.280535225696184,1.218613398435565,16.417206223642932,0.9899997711181605,0.6786221268092838,-1.1085002899169893,-2.5735355033056138,0.3565349234716386,-1.841017896611305,-0.37598268322267714,1.9724256538989309,28.5000119209403,-17.68924278205932,0.7325176066943136,5,0.6950006484985352,0.8750009536743235,1.0275001525878906,1.619999885559082,-0.3199996948242152,2,-0.0060956218669412365,1.0000000000000164,31.59000015258789,1.0370306269139482,31.60000038146973,-1.4000101725517982,32.080001831054695,-0.0060956218669412365
731,2004-05-13,30.60000038146973,31.0,30.59000015258789,30.95000076293945,2410600.0,-0.01828680440901642,-1.2162103646120617,0.833334090217557,13.48979905751419,53.93760578328673,1.739407776314696,1.6612761105355283,1.7906856936562328,1.7925606940279657,15.878912865626335,0.5799999237060547,0.5388997446811459,-1.643999958038325,-3.234199206471029,-0.05380070960562122,-2.4390995822546806,-0.8489003338219732,2.2881828138508347,0.5524984140568181,-37.55676750491712,0.7950996242163519,5,1.2600002288818324,1.4400005340576136,1.577499389648434,2.1899995803832972,0.3400001525878835,3,0.003921533672837096,3.714283768011936,31.170000076293945,1.0000000000000164,31.59000015258789,1.0370306269139482,31.60000038146973,0.003921533672837096
732,2004-05-14,30.979999542236328,31.10000038146973,30.6299991607666,30.670000076293945,1645700.0,0.012418273072856367,-1.4102546546487982,-0.8857117944861516,24.137966943707028,47.42531949301849,1.1810471795021442,1.3189729725571055,1.3578874841634914,1.4206749282260915,15.619885644176229,0.5,0.39852856299048867,-1.2450007438659654,-2.8878805831416017,0.3978790954096709,-2.0664406635037835,-0.4235608242281472,1.6324016879563175,26.53054869314289,-6.073140626432618,0.8214399196378178,5,0.8600006103515625,1.0600013732910156,1.197500228881836,1.8100004196166992,-0.19999885559081676,4,-0.007746926231905316,-1.2162103646120617,30.60000038146973,3.714283768011936,31.170000076293945,1.0000000000000164,31.59000015258789,-0.007746926231905316
733,2004-05-17,30.90999984741211,31.03000068664551,30.709999084472656,30.95000076293945,1232000.0,-0.0022595124550852663,2.2000038146826357,-0.12903543367644013,17.125363533599142,40.79582483646045,1.017904834396603,1.4241873306597554,1.3538434222159026,1.492395838878295,15.525311252232004,0.3200016021728551,0.23868520866576404,-1.2910004615783706,-2.9980130547898014,0.4160121316330603,-2.144506758184086,-0.43749416497265514,1.4597132534679673,25.806431765359232,-0.7915894108018442,0.853506296605715,5,0.8050003051757812,1.1300010681152344,1.2674999237060547,1.880000114440918,-0.15999984741210938,0,-0.004205731524048573,-1.4102546546487982,30.979999542236328,-1.2162103646120617,30.60000038146973,3.714283768011936,31.170000076293945,-0.004205731524048573
734,2004-05-18,30.61000061035156,30.95000076293945,30.489999771118164,30.85000038146973,1476700.0,-0.00970557225951163,1.0909110613081971,5.999856952127356,16.4222724633661,34.88822909429455,1.0786041282828727,1.7625738875251464,1.5718848454754344,1.7949440263207457,15.048918030376424,0.4600009918212855,0.032908198142827416,-1.5579997062683155,-3.3634724565311096,0.24747304399447856,-2.4607360813997126,-0.6552633311369185,1.5461469367334537,10.909163419839912,-11.361938422937252,0.9027363751313973,5,0.9349985122680664,1.380000114440925,1.5674991607666051,2.1799993515014684,0.04999923706055043,1,0.00816726543662516,2.2000038146826357,30.90999984741211,-1.4102546546487982,30.979999542236328,-1.2162103646120617,30.60000038146973,0.00816726543662516
735,2004-05-19,30.479999542236328,30.790000915527344,30.45000076293945,30.78000068664551,1473100.0,-0.004247012921367532,1.1249903142937405,1.2500059604701397,15.580757514029614,29.13643571576165,0.9739793417746512,1.860367901980652,1.6073786568088337,1.929159038613875,16.330771111573007,0.3400001525878942,-0.23401873742736967,-1.6070008277893066,-3.564293739924146,0.3502920843455364,-2.58564728385673,-0.6283543717218869,1.4428873162133264,4.615199523456496,-15.40338251119482,0.9786464560674208,5,0.9450016021728516,1.4900016784667969,1.652501106262207,2.2650012969970703,0.5200004577636719,2,0.023622087648177637,1.0909110613081971,30.61000061035156,2.2000038146826357,30.90999984741211,-1.4102546546487982,30.979999542236328,0.023622087648177637
736,2004-05-20,29.95000076293945,30.3799991607666,29.68000030517578,30.29999923706055,3079900.0,-0.01738841165540228,1.7451025857748723,1.166657129959892,13.546821634775796,24.095554353182628,1.2252289916578576,2.2705001695204494,2.0460462354898077,2.4596939557237967,17.339431782982324,0.7999992370605469,-0.49701951019462953,-1.9869996070861866,-4.117935970383616,0.14393675621124302,-3.052467788734905,-0.9215314254374718,1.7372243202285738,19.014115722327364,-0.1670245045419314,1.0654681816487155,5,0.9200000762939489,1.635000228881843,2.1074991226196325,2.7199993133544957,1.25,3,0.030050069970080084,1.1249903142937405,30.479999542236328,1.0909110613081971,30.61000061035156,2.2000038146826357,30.90999984741211,0.030050069970080084
737,2004-05-21,29.920000076293945,30.45000076293945,29.82999992370605,30.270000457763672,3509600.0,-0.0010016923499590602,-1.339622777311906,1.0000054495912603,9.69385595333604,19.18368240760113,1.0243311434878528,2.1616653330301787,2.020202491045211,2.486229658591249,18.29280455726838,0.6200008392333984,-0.7329801496435593,-1.858500289916993,-4.097187082525593,0.3801865026916076,-2.9778436862212914,-0.7391568936126944,1.4059245468354753,17.777755800104224,1.7364436452525709,1.1193433963043002,5,0.8350000381469727,1.6650009155273473,2.1374998092651367,2.75,1.760000228881836,4,0.034090924303567416,1.7451025857748723,29.95000076293945,1.1249903142937405,30.479999542236328,1.0909110613081971,30.61000061035156,0.034090924303567416
738,2004-05-24,29.95000076293945,30.03000068664551,29.770000457763672,30.0,1904400.0,0.0010026967436165268,3.7272506588983583,0.1428548073307604,10.991954362715234,15.680340098778105,0.822118857930473,2.011930264062581,1.939357428350661,2.444440663710669,19.186805300912756,0.2600002288818395,-0.9748185092404817,-1.6869997024536154,-4.015117552033178,0.641118147125951,-2.8510586272434004,-0.5229407776638304,1.0796574829583143,21.259870901079008,5.673294882629849,1.1640589247897832,5,0.6849994659423864,1.635000228881843,1.8949985504150426,2.7199993133544957,1.2299995422363317,0,0.02771285150460212,-1.339622777311906,29.920000076293945,1.7451025857748723,29.95000076293945,1.1249903142937405,30.479999542236328,0.02771285150460212
739,2004-05-25,29.8799991607666,30.0,29.68000030517578,29.95000076293945,1885800.0,-0.002337282149904585,2.764700602497504,1.4000534065764678,11.484584409221583,14.719263985807192,0.6973855622417737,1.9304542762944585,1.9656795074045483,2.502606219483816,19.84609782073075,0.31999969482421875,-1.1725192333298047,-1.5980011940002434,-3.951146087397177,0.7551436993966867,-2.774573640698705,-0.4214287473017784,0.9067206558012053,18.017905010653653,1.4952712023672525,1.176572446698465,5,0.5100011825561523,1.705001831054691,1.8100004196166992,2.7900009155273438,1.1400012969970703,1,0.029116494768036683,3.7272506588983583,29.95000076293945,-1.339622777311906,29.920000076293945,1.7451025857748723,29.95000076293945,0.029116494768036683
740,2004-05-26,30.01000022888184,30.040000915527344,29.79999923706055,29.899999618530273,2392300.0,0.004350772147474924,1.8235162122741644,-1.5714013242147296,14.917148904354832,14.877858413233927,0.43084194679662957,1.6578385778844265,1.7964774788929354,2.363640284032794,20.59900963039659,0.24000167846679332,-1.3249499568989656,-1.3235000610351513,-3.663876251596367,1.0168761295260644,-2.493688156315759,-0.15331196575454342,0.5775100756354021,42.85710747036246,27.55469604107198,1.1701880952806074,5,0.3800001144409144,1.5750007629394531,1.5749998092651367,2.659999847412106,1.539999008178711,2,0.021659433974435816,2.764700602497504,29.8799991607666,3.7272506588983583,29.95000076293945,-1.339622777311906,29.920000076293945,0.021659433974435816
741,2004-05-27,30.03000068664551,30.1299991607666,29.95000076293945,30.11000061035156,1726800.0,0.0006664597671153238,2.000047684898252,-0.727267998335326,17.665636779893944,14.158710617254696,0.3592646217616462,1.4872658954004159,1.7212260415458367,2.333422907291048,20.95891116752752,0.179998397827152,-1.4374839585661903,-1.1594996452331507,-3.445222103452469,1.1262228129861676,-2.3023608743428134,-0.016638416123491595,0.3941578179902656,45.454567973406796,27.495939910885543,1.1428612291096596,5,0.32499980926513317,1.5550003051757812,1.6049985885620082,2.639999389648434,1.2899990081787074,3,0.03230100869714114,1.8235162122741644,30.01000022888184,2.764700602497504,29.8799991607666,3.7272506588983583,29.95000076293945,0.03230100869714114
742,2004-05-28,29.86000061035156,30.10000038146973,29.81999969482422,30.07999992370605,1630400.0,-0.005661008072156082,1.1538495396690582,2.7499940395300824,19.580450360628504,14.431498042480182,0.3952501313353416,1.49363110169082,1.8376963043626056,2.4868446099620947,21.439930281544417,0.28000068664551137,-1.4540336654848645,-1.176999759674075,-3.385062981038491,1.0310634616903407,-2.281031370356285,-0.07296814899186543,0.4302094183814198,40.00016954253107,19.64398991655149,1.1040316106822086,5,0.45499992370605824,1.7250003814697337,2.014999389648441,2.8099994659423864,1.7099990844726598,4,0.04487609260541525,2.000047684898252,30.03000068664551,1.8235162122741644,30.01000022888184,2.764700602497504,29.8799991607666,0.04487609260541525
743,2004-06-01,29.899999618530273,29.979999542236328,29.75,29.8799991607666,1618400.0,0.001339551485636914,1.5555461365659307,-0.09091145539824697,20.761249556987124,14.913606608438073,0.22005737961422867,1.2682004031330258,1.751910411258045,2.4336846610415392,21.800430338920435,0.22999954223632812,-1.3865957389905752,-0.9780006408691406,-3.0182341252309044,1.0622328434926231,-1.9981173830500225,0.04211610131174126,0.2803726599624099,48.88886063180025,26.48554021747404,1.0201167421808826,6,0.33500099182128906,1.6850013732910192,1.9950008392333984,2.770000457763672,1.4600009918212855,1,0.05953179629950123,1.1538495396690582,29.86000061035156,2.000047684898252,30.03000068664551,1.8235162122741644,30.01000022888184,0.05953179629950123
744,2004-06-02,30.04999923706055,30.149999618530273,29.940000534057614,30.020000457763672,1103500.0,0.005016709713846046,-1.2105326560523169,1.4999046347512743,28.625945029065306,16.363071887886484,-0.01981608080168229,0.9453575765087585,1.5685285613662856,2.270943379480169,22.077792674303414,0.25,-1.3895597386575567,-0.6875009536743129,-2.5305293597610437,1.1555274524124144,-1.6090151567176783,0.23401324936905255,-0.3699989318847692,74.99988079059764,51.163184111567844,0.9215142030433636,6,0.01500129699706676,1.5350017547607422,1.8950004577636683,2.620000839233395,1.3100013732910085,2,0.03760402984375477,1.5555461365659307,29.899999618530273,1.1538495396690582,29.86000061035156,2.000047684898252,30.03000068664551,0.03760402984375477
745,2004-06-03,30.690000534057614,30.809999465942386,30.03000068664551,30.04999923706055,2573200.0,0.02129788064046778,-1.2941194620142449,21.334244659203748,51.67286377146993,20.59929879196361,-0.7005683062675843,0.1608090342619768,0.9002817632400983,1.6249860818189141,22.291524508495762,0.779998779296875,-1.3542661007110226,0.04950037002562979,-1.564066887209048,1.663067627260311,-0.7572832585917091,0.8562839986429687,-1.0006002426147411,88.67934034494174,59.340433534717455,0.8067836286173404,6,-0.4450006484985316,0.779998779296875,1.4225001335144078,1.9799995422363317,0.3899993896484375,3,0.01075268549897368,-1.2105326560523169,30.04999923706055,1.5555461365659307,29.899999618530273,1.1538495396690582,29.86000061035156,0.01075268549897368
746,2004-06-04,30.270000457763672,30.95000076293945,30.149999618530273,30.790000915527344,2019400.0,-0.013685241739499365,-1.1052602519700754,-0.8124990686793218,36.99636975409906,23.632911436492833,-0.25747941532049623,0.42292273586347306,1.303981985196657,2.037645106537056,23.108133117642087,0.8000011444091761,-1.2996816199616816,-0.2564997673034668,-1.6019216534330063,1.0889221188260727,-0.9292107103682383,0.41621117576130473,-0.5357761993408197,43.333343929708015,13.075777475626573,0.6727109430647703,6,0.04500007629394531,1.1999988555908168,1.8725004196166992,2.3999996185302734,0.9899997711181676,4,0.042286050873467484,-1.2941194620142449,30.690000534057614,-1.2105326560523169,30.04999923706055,1.5555461365659307,29.899999618530273,0.042286050873467484
747,2004-06-07,30.63999938964844,30.63999938964844,30.1200008392334,30.26000022888184,1085400.0,0.012223287951417028,1.7368405202054105,-0.7307669735539009,45.544550715916145,27.472088809070712,-0.5750819217685681,-0.0637578813472679,0.9255151287899785,1.6740381322679916,24.351804511378987,0.5199985504150426,-1.2174075571011578,0.1854992866516163,-0.9471821815053794,1.318180754808612,-0.38084144742688153,0.7518400207301141,-0.8328285409545941,74.16656865020254,41.555386549894976,0.5663407340784986,6,-0.32499885559082387,0.7650012969970668,1.50250148773193,2.0300006866455043,-0.029998779296882105,0,0.02219322189038664,-1.1052602519700754,30.270000457763672,-1.2941194620142449,30.690000534057614,-1.2105326560523169,30.04999923706055,0.02219322189038664
748,2004-06-08,30.559999465942386,30.6299991607666,30.489999771118164,30.540000915527344,653700.0,-0.002610963619440576,-1.333306842565366,0.05262788047925685,49.110300960257405,31.652723981408023,-0.4463975475676776,-0.06921585794635021,0.9985219628396642,1.7557185728880604,25.225416551788864,0.149999618530277,-1.0595831764171066,0.1574994087219288,-0.8413392692426385,1.156338086686496,-0.3419199302603566,0.6569187477042142,-0.6842588223938044,61.38601894884411,24.95441831532907,0.4994193389822839,6,-0.2099990844726598,0.8450012207031214,1.5825014114379847,2.110000610351559,-0.26000022888183594,1,0.03304974628705182,1.7368405202054105,30.63999938964844,-1.1052602519700754,30.270000457763672,-1.2941194620142449,30.690000534057614,0.03304974628705182
749,2004-06-09,30.51000022888184,30.729999542236328,30.459999084472656,30.54999923706055,982400.0,-0.001636100717746003,-2.8571136633013943,-2.000095374343946,50.54946283361997,35.61186997354859,-0.33261241902900096,-0.10991126771015303,1.0266182298805298,1.8107970815748793,25.890799407610064,0.2700004577636719,-0.8795153256263895,0.16150016784668253,-0.6697390675235795,0.9927394032169445,-0.2541194498384485,0.5771197855318135,-0.569803978169805,52.17385895987352,11.233651564649882,0.41561961768513167,6,-0.15999984741211293,0.8749999999999964,1.735000610351559,2.159999847412106,0.6199989318847621,2,0.02785973041930956,-1.333306842565366,30.559999465942386,1.7368405202054105,30.63999938964844,-1.1052602519700754,30.270000457763672,0.02785973041930956
750,2004-06-10,30.979999542236328,31.1299991607666,30.3799991607666,30.3799991607666,2377700.0,0.015404762695136576,-1.4999984105438164,-15.000381479185542,69.28835232346333,41.34772725616742,-0.7269991745737592,-0.6270225572982966,0.5445615251529432,1.3441908160880018,25.477842736215983,0.75,-0.6957824642062427,0.640999507904052,-0.15427310011093098,1.436272115919035,0.24336320389656052,1.0386358119115435,-0.9792150207906474,85.14852793987122,39.723187843468175,0.3976363040074922,6,-0.5399999618530273,0.2800006866455078,1.4550008773803782,1.6900005340576172,0.8199996948242223,3,0.012266012709172491,-2.8571136633013943,30.51000022888184,-1.333306842565366,30.559999465942386,1.7368405202054105,30.63999938964844,0.012266012709172491
751,2004-06-14,30.71999931335449,31.0,30.63999938964844,31.0,1417100.0,-0.008392518809671734,1.5714266251592037,-0.4666675143766371,63.79308303670781,46.260241997954004,-0.4009989680955144,-0.37689496387403665,0.7795631882613989,1.6027535644691575,25.030166582002245,0.36000061035155895,-0.5121685552424999,0.3749993324279757,-0.4303116251343049,1.1803102899902562,-0.027656146353166378,0.7776548112091177,-0.6288776207631344,59.40588824051483,10.05025975637021,0.4026554787811407,6,-0.27999973297118785,0.4200000762939453,1.8275012969970739,1.9500007629394567,0.7700004577636754,0,0.01171877013014977,-1.4999984105438164,30.979999542236328,-2.8571136633013943,30.51000022888184,-1.333306842565366,30.559999465942386,0.01171877013014977
752,2004-06-15,30.739999771118164,30.899999618530273,30.670000076293945,30.78000068664551,1275400.0,0.0006510565823802938,-1.5555461365659307,0.14286006226116713,63.66779677572429,51.02763613336924,-0.3163073239919747,-0.4382677161984603,0.7362153520784531,1.5817366845886625,24.765532838641228,0.22999954223632812,-0.340434433633547,0.4069997787475579,-0.3649311772783932,1.178930734773509,0.02103430073458412,0.7929652567605316,-0.5657678810727909,48.00008138020833,-4.706666280248044,0.3859654780129751,6,-0.2049999237060547,0.3000011444091797,1.7225008010864258,1.9300003051757812,0.399999618530277,1,0.016916085284172322,1.5714266251592037,30.71999931335449,-1.4999984105438164,30.979999542236328,-2.8571136633013943,30.51000022888184,0.016916085284172322
753,2004-06-16,30.78000068664551,30.85000038146973,30.60000038146973,30.82999992370605,944900.0,0.0013012659669870974,4.555546136565492,1.2499523173752598,65.73428905262143,55.15078546931993,-0.24401335552812142,-0.5149067387647683,0.6757519177168625,1.5385465651814165,24.426654634937286,0.25,-0.1900010341141538,0.45350065231323455,-0.2999410582128519,1.206942362839321,0.07677979705019311,0.830221507576276,-0.5293074149424406,53.33353678385464,-3.6057483459220663,0.37672085526304266,6,-0.20000076293945668,0.09000015258788707,1.6350002288818324,1.889999389648434,-0.2700004577636719,2,-0.00552306928205204,-1.5555461365659307,30.739999771118164,1.5714266251592037,30.71999931335449,-1.4999984105438164,30.979999542236328,-0.00552306928205204
754,2004-06-17,30.86000061035156,30.899999618530273,30.5,30.63999938964844,1096100.0,0.0025990877817216873,1.6666709052299633,-4.400091554131864,65.12456482237542,56.645418919420536,-0.22018640863862515,-0.6063024162815971,0.5648362903757551,1.4682446123337378,23.67729559875828,0.39999961853027344,-0.03385485659675069,0.5210005760192828,-0.2600350038727193,1.302036155911285,0.13048278607328356,0.9115183659652821,-0.5389628675234057,64.00019327799433,5.061512247633516,0.3905177899460004,6,-0.23500061035155895,-0.10500049591064098,1.3649992942810094,1.8099994659423864,-0.3400001525878871,3,-0.01814651206141471,4.555546136565492,30.78000068664551,-1.5555461365659307,30.739999771118164,1.5714266251592037,30.71999931335449,-0.01814651206141471
755,2004-06-18,31.20000076293945,31.25,30.70000076293945,30.85000038146973,2247400.0,0.0110175031063946,1.4444472701533246,1.5909019975031402,68.69010207669479,60.16694473304228,-0.5366719289278628,-0.9376710588311745,0.2101290684249868,1.1192606894633208,23.109377573776968,0.5499992370605504,0.13638641432738297,0.8250006675720165,-0.044736140356739895,1.694737475500773,0.3901322636076401,1.259869071536393,-0.8142461066762188,93.33343505859327,31.338751228809784,0.4348684039643779,6,-0.5150003433227504,-0.5650005340576136,0.9974989891052282,1.4699993133544957,-0.6000003814697195,4,-0.0022436410404194085,1.6666709052299633,30.86000061035156,4.555546136565492,30.78000068664551,-1.5555461365659307,30.739999771118164,-0.0022436410404194085
756,2004-06-21,30.85000038146973,31.25,30.85000038146973,31.25,1250300.0,-0.0112179606702274,-1.0000000000000178,-1.1428548073307634,64.95468173491551,62.32362595737554,-0.10699849152691598,-0.5447156934295236,0.5507234693432643,1.4637393381853734,21.56824313087059,0.3999996185302699,0.2629156788875022,0.4300003051757848,-0.4402810673673798,1.3002816777189494,-0.005140381095799285,0.8651409914473689,-0.3778211908328224,46.666717529297344,-17.362013876450064,0.43514068627158314,6,-0.035000801086429334,-0.3850002288818395,1.1050004959106445,1.8000001907348597,-0.5100002288818395,0,0.030794127839344876,1.4444472701533246,31.20000076293945,1.6666709052299633,30.86000061035156,4.555546136565492,30.78000068664551,0.030794127839344876
757,2004-06-22,30.940000534057614,31.10000038146973,30.65999984741211,30.93000030517578,1255000.0,0.0029173468873582298,1.6666705198970828,-0.02500059604700753,65.47620128882252,64.14205932721612,-0.16759236717913595,-0.5843413758901228,0.4537810863565461,1.3698024371628925,19.93448512065951,0.44000053405762074,0.2741475371165123,0.46900043487548615,-0.39744801465088386,1.3354488844018562,0.03577621011229937,0.9022246596386729,-0.3900392624843967,58.666737874348485,-6.976476472755635,0.433224224763185,6,-0.12500095367431285,-0.475000381469723,1.0100002288818395,1.7049999237060582,-0.42000007629394176,1,0.01777631634023824,-1.0000000000000178,30.85000038146973,1.4444472701533246,31.20000076293945,1.6666709052299633,30.86000061035156,0.01777631634023824
758,2004-06-23,30.78000068664551,30.81999969482422,30.20000076293945,30.709999084472656,2149100.0,-0.005171294267948712,7.266673448367989,7.000000000002842,60.83087934409872,65.28443893949152,0.030057355576431632,-0.3783710566622851,0.6167644152735434,1.5236178379608312,18.296934855341096,0.7399997711181641,0.36650887382375075,0.267500591278079,-0.5729976833099997,1.1079988658661577,-0.15274854601596033,0.6877497285721184,0.46999931335448863,55.23812810852689,-8.840598933147042,0.42024913729403895,6,-0.0550003051757848,-0.31500053405762074,1.1599998474121058,1.8649997711181605,-0.23000144958496094,2,0.01169586403417866,1.6666705198970828,30.940000534057614,-1.0000000000000178,30.85000038146973,1.4444472701533246,31.20000076293945,0.01169586403417866
759,2004-06-24,30.75,30.85000038146973,30.54999923706055,30.78000068664551,1839100.0,-0.0009746811558236645,2.5294236443804694,-0.4285714285714576,51.086946756643826,63.26206054317825,0.10916170623297816,-0.29497364776134205,0.6571985794346986,1.5460791442016273,16.43897811961073,0.3000011444091797,0.40796332912700706,0.19399986267089986,-0.5972790634583731,0.9852787888001728,-0.20163960039373663,0.5896393257355363,0.47900001525879077,52.38091778049869,-8.231318442589455,0.39563946306463704,6,-0.024999618530273438,-0.2849998474121094,1.1275005340576172,1.8950004577636719,-0.5100002288818359,3,-0.007804870605468639,7.266673448367989,30.78000068664551,1.6666705198970828,30.940000534057614,-1.0000000000000178,30.85000038146973,-0.007804870605468639
760,2004-06-25,30.65999984741211,30.899999618530273,30.520000457763672,30.6200008392334,1360100.0,-0.0029268342305005524,-2.1666626930198922,-1.3332697565005733,58.02467779155748,62.62112662705044,0.16650624324019603,-0.1620908214349761,0.7519658397394977,1.6225111956071174,14.540383823577107,0.37999916076660156,0.4422305372349591,0.07149972915649272,-0.6776269447520136,0.820626403064999,-0.3030636077977604,0.44606306611074586,0.5484201828002959,43.80946844879784,-18.204038926047353,0.37456333695425237,6,0.06500053405761719,-0.19499969482421875,1.1075000762939453,1.9350004196166992,-0.5100002288818359,4,-0.004566190161291006,2.5294236443804694,30.75,7.266673448367989,30.78000068664551,1.6666705198970828,30.940000534057614,-0.004566190161291006
761,2004-06-28,31.0,31.34000015258789,30.53000068664551,30.63999938964844,1674100.0,0.01108937228571416,-1.7931111593431026,9.000238424490876,57.500007947280906,61.9358167572234,-0.1448292696434379,-0.44870013430855593,0.41111050055830134,1.2612019543151831,12.764192608047479,0.8099994659423793,0.4870295002099567,0.36299991607666016,-0.35898882542866417,1.0849886575819845,0.002005545323996216,0.7239942868293241,-0.7999992370605504,70.17540924361883,9.29851916646021,0.36099437075266233,6,-0.22999954223632812,-0.48999977111816406,0.6975011825561523,1.575000762939446,-0.9500007629394496,0,-0.012903213500976451,-2.1666626930198922,30.65999984741211,2.5294236443804694,30.75,7.266673448367989,30.78000068664551,-0.012903213500976451
762,2004-06-29,31.20000076293945,31.28000068664551,30.90999984741211,31.03000068664551,2643700.0,0.006451637514175879,1.242429847123055,0.47222163353535557,62.69842651454311,61.598498697436916,-0.304766296871712,-0.57251743293833,0.21030430063110828,1.0355696358688284,10.71722741636266,0.370000839233402,0.440817312875339,0.4960006713867138,-0.16882749648540596,1.1608288392588335,0.16358658745065213,0.8284147553227754,-0.9772000122070317,87.71934521020974,25.795362023744175,0.3324140839360606,6,-0.4300003051757777,-0.6900005340576136,0.027500152587894178,0.9899997711181676,-1.360000610351559,1,-0.02756412145262188,-1.7931111593431026,31.0,-2.1666626930198922,30.65999984741211,2.5294236443804694,30.75,-0.02756412145262188
763,2004-06-30,31.68000030517578,31.70000076293945,31.1200008392334,31.18000030517578,1754100.0,0.015384600336500354,1.1481442235691528,2.941175150624499,69.83049181748183,62.12137947467096,-0.7193193355931413,-0.9616296041986203,-0.2659067466209635,0.5289567032233435,8.766099137997104,0.5799999237060511,0.44041600100242917,0.8870001792907729,0.1991778529469741,1.5748225056345717,0.5430890161188735,1.2309113424626723,-1.4348555664062523,98.3050463905864,33.695821259207236,0.343911163171899,6,-0.7299995422363317,-0.9899997711181641,-0.5099997520446777,0.5100002288818359,-2.0,2,-0.03661615644689853,1.242429847123055,31.20000076293945,-1.7931111593431026,31.0,-2.1666626930198922,30.65999984741211,-0.03661615644689853
764,2004-07-01,31.18000030517578,31.61000061035156,31.059999465942386,31.60000038146973,1994300.0,-0.015782828130791127,1.5000021674390056,-0.8400001525878977,53.35571371881362,60.417558546017496,-0.18903260791092436,-0.3927696415792603,0.2360183313364672,1.00730893276846,7.138257397802403,0.6200008392333949,0.4293194303626784,0.33050012588500977,-0.2818459359238119,0.9428461876938314,0.02432709498059893,0.6366731567894206,-0.8766613254394571,55.932175993275955,-5.827849674962643,0.30617303090441006,7,-0.22999954223633168,-0.48999977111816406,-0.06999969482421875,0.5849990844726527,-1.5300006866455078,3,-0.020205293840572902,1.1481442235691528,31.68000030517578,1.242429847123055,31.20000076293945,-1.7931111593431026,31.0,-0.020205293840572902
765,2004-07-02,31.020000457763672,31.20000076293945,30.90999984741211,31.020000457763672,820200.0,-0.005131489603787731,-1.636357331113853,-0.0,55.20834782055851,59.33463255553338,-0.06397902112700748,-0.21795403069435082,0.3693663248735817,1.145947891798599,6.896594586183332,0.2900009155273402,0.40553534251270307,0.15400028228759766,-0.4580337351464472,0.7660342997216425,-0.152016726429423,0.4600172910046183,-0.660795006699221,41.88031958683892,-19.343977391553025,0.3060170087170217,7,-0.0699996948242223,-0.2950000762939453,-0.03249979019165039,0.5650005340576207,-1.4600009918212855,4,-0.025145089462765946,1.5000021674390056,31.18000030517578,1.1481442235691528,31.68000030517578,1.242429847123055,31.20000076293945,-0.025145089462765946
766,2004-07-06,31.54999923706055,31.60000038146973,30.86000061035156,30.8700008392334,1831700.0,0.01708571152403815,-1.1142885169250207,100.0,61.94689020709083,58.94248687978542,-0.541148313699356,-0.6821140543287889,-0.2090774863900542,0.5987306214327397,7.2092607841281575,0.7399997711181712,0.39272438532900367,0.6199991226196317,0.002704346691611903,1.2372938985476516,0.31135173465562005,0.9286465105836434,-1.1371619735210992,82.14267873442984,18.450591230702123,0.3086473879640101,7,-0.5999984741211009,-0.8249988555908239,-0.5624985694885289,0.03500175476074219,-1.8199996948242223,1,-0.0443739984908067,-1.636357331113853,31.020000457763672,1.5000021674390056,31.18000030517578,1.1481442235691528,31.68000030517578,-0.0443739984908067
767,2004-07-07,31.31999969482422,31.56999969482422,31.21999931335449,31.420000076293945,835100.0,-0.0072900015149971464,-1.3333269755287789,-0.14705973100710973,57.54188574981445,58.57704314708717,-0.281142412400051,-0.4200971400271989,-0.035707711787658525,0.8074446896010272,7.483448358961612,0.3500003814697301,0.3284090828557531,0.35599956512451314,-0.2689013067465993,0.9809004369956256,0.043549129188956925,0.6684500010600694,-0.855675891308767,54.761785822953094,-9.817560526397479,0.31245043593555666,7,-0.20999908447265625,-0.5949993133544922,-0.34999895095825195,0.26500129699707387,-1.5599994659423793,2,-0.040549184870316,-1.1142885169250207,31.54999923706055,-1.636357331113853,31.020000457763672,1.5000021674390056,31.18000030517578,-0.040549184870316
768,2004-07-08,31.56999969482422,31.709999084472656,31.29999923706055,31.3700008392334,1233800.0,0.00798212012886168,-1.4117491963940405,-1.9999809265864312,59.466654459635485,59.508121780752916,-0.45516139056524096,-0.6224648876515353,-0.3306062408997903,0.5386742601347052,7.863046803365379,0.4099998474121058,0.30675473924810603,0.5554995536804199,-0.0946654677860117,1.2056645751468515,0.23041704294720233,0.8805820644136375,-1.0562488129318055,83.52945400364423,18.097065538466424,0.3250825107332164,7,-0.4549999237060547,-0.8400001525878906,-0.6199989318847656,0.015001296997073865,-1.7099990844726598,3,-0.05479884570667115,-1.3333269755287789,31.31999969482422,-1.1142885169250207,31.54999923706055,-1.636357331113853,31.020000457763672,-0.05479884570667115
769,2004-07-09,31.36000061035156,31.70000076293945,31.36000061035156,31.54999923706055,1127300.0,-0.006651855765050563,-2.578974842893435,-0.9499985694803754,52.20994329587834,58.862040170121894,-0.16710719198767876,-0.3641932150936391,-0.17789830518894334,0.7310459609614206,8.495626846367935,0.3400001525878906,0.2711448226995614,0.3030004501342738,-0.31881683852061116,0.9248177387891587,-0.007908194193170459,0.613909094461718,-0.7744748363043321,58.82363500911016,-2.9522494450127397,0.3109086443274431,7,-0.24000072479247692,-0.5350008010864222,-0.44999980926513317,0.22500038146973367,-0.9300003051757777,4,-0.05357143726015201,-1.4117491963940405,31.56999969482422,-1.3333269755287789,31.31999969482422,-1.1142885169250207,31.54999923706055,-0.05357143726015201
770,2004-07-12,31.36000061035156,31.479999542236328,31.040000915527344,31.36000061035156,638100.0,0.0,2.6666878596177823,-0.0,57.79817209425213,58.89516951978537,-0.06411193473694965,-0.35232889329922656,-0.2312126108733885,0.7012642590933886,8.859808827509879,0.4399986267089844,0.268212878812939,0.2840003967285121,-0.3509931223858125,0.9189939158428366,-0.033496362828650206,0.6014971562856744,-0.7070064376788068,58.82363500911016,-4.66255303548553,0.31749675955716317,7,-0.07500076293944957,-0.4900007247924769,-0.5349998474121058,0.22500038146973367,-0.8800010681152308,0,-0.054528091790177924,-2.578974842893435,31.36000061035156,-1.4117491963940405,31.56999969482422,-1.3333269755287789,31.31999969482422,-0.054528091790177924
771,2004-07-13,31.07999992370605,31.29999923706055,30.79999923706055,31.29999923706055,1089200.0,-0.008928593150380304,3.545468732389335,-100.0,52.0231131024963,57.7090235851135,0.25527502992424544,-0.046351474451807206,-0.00920141294530552,0.9506703993559462,9.031545928583538,0.5600013732910085,0.3057715715546898,-0.014000320434572444,-0.6265152377992429,0.598514596930098,-0.32025777911690767,0.2922571382477628,-0.36358545632530337,30.7693113841478,-31.94982116233766,0.30625745868233545,7,0.17499923706055043,-0.1649999618530238,-0.22250032424926403,0.5050010681152415,-0.3999996185302699,1,-0.04890606375466222,2.6666878596177823,31.36000061035156,-2.578974842893435,31.36000061035156,-1.4117491963940405,31.56999969482422,-0.04890606375466222
772,2004-07-14,31.26000022888184,31.36000061035156,30.899999618530273,30.979999542236328,958800.0,0.0057915156247634325,-1.0909110613081634,-1.272734366194716,56.896546054254166,56.27191850031042,0.0946322814679803,-0.19541629083332168,-0.2462952052023546,0.7468791115725644,9.259876465270292,0.4600009918212855,0.3388445016925452,0.13999996185303232,-0.45308272967495,0.7330826533810146,-0.15654138391095884,0.4365413076170235,-0.483970684475576,50.54956801690225,-12.574058578125353,0.29654134576399116,7,-0.005001068115237928,-0.34500026702881215,-0.3675003051757848,0.3250007629394531,-0.43000030517578836,2,-0.048944359419163086,3.545468732389335,31.07999992370605,2.6666878596177823,31.36000061035156,-2.578974842893435,31.36000061035156,-0.048944359419163086
773,2004-07-15,30.61000061035156,31.29999923706055,30.020000457763672,31.29999923706055,2868200.0,-0.020793333773866385,2.710148773489432,-2.464274766520658,48.29268973473886,55.70936027985767,0.6446864815689928,0.46503702506409184,0.3324002193303741,1.369705201236119,9.981982097721238,1.2799987792968786,0.33550672135370974,-0.5014996528625524,-1.1194510321551938,0.11645172643008905,-0.8104753425088731,-0.19252396321623166,1.0999984741210973,35.11905032220549,-28.15048258206415,0.3089756896463212,7,0.2549991607666051,0.2549991607666051,0.25000000000000355,0.9750003814697337,0.7799987792968821,3,-0.027768714946783457,-1.0909110613081634,31.26000022888184,3.545468732389335,31.07999992370605,2.6666878596177823,31.36000061035156,-0.027768714946783457
774,2004-07-16,30.29999923706055,30.70000076293945,30.149999618530273,30.54999923706055,1079800.0,-0.010127454005543934,-1.0000069358227925,0.36231956169593665,45.83332597473475,54.66769118587725,0.91271398601776,0.7704339415950372,0.573117399560271,1.6502948870789744,10.989018233491118,0.5500011444091761,0.2907814599142853,-0.7835009574890108,-1.4933497660331732,-0.0736521489448485,-1.1384253617610938,-0.4285765532169279,1.3761998748779263,19.178010608000662,-44.63002946340956,0.35492440427208155,7,0.5650005340576136,0.5650005340576136,0.5775012969970668,1.2850017547607422,0.9500007629394496,4,-0.014521407187720992,2.710148773489432,30.61000061035156,-1.0909110613081634,31.26000022888184,3.545468732389335,31.07999992370605,-0.014521407187720992
775,2004-07-19,31.1299991607666,31.29999923706055,30.0,30.1200008392334,2746200.0,0.027392737445711246,-1.0799987792968806,-4.0399932861328125,51.35134277755196,53.49040813815071,0.11170527833487043,-0.06859618241229626,-0.31053582845425964,0.7947723911630504,10.798177663736249,1.2999992370605504,0.19186673465173598,0.049999046325684304,-0.6581193027507055,0.7581173954020741,-0.3040601282125124,0.404058220863881,0.5130759780883807,83.08813629682841,19.255813258604327,0.35405917453819574,7,-0.27499961853027344,-0.27499961853027344,-0.2624988555908203,0.45500183105469105,0.1600017547607422,0,-0.02248631141863422,-1.0000069358227925,30.29999923706055,2.710148773489432,30.61000061035156,-1.0909110613081634,31.26000022888184,-0.02248631141863422
776,2004-07-20,31.79999923706055,32.290000915527344,30.899999618530273,30.979999542236328,3270700.0,0.021522649995389553,-1.8367386658673963,0.8118822351897,55.68180504580532,53.28373250437192,-0.5801074379938669,-0.6996467957734112,-1.024930871822793,0.10464304632859012,11.1220297369249,1.3900012969970703,0.20393940395321408,0.6724991798400914,-0.09557072522182253,1.4405690849020054,0.28846422730913446,1.0565341323710484,-1.7999992370605504,78.60255534640451,17.056819885481083,0.38403495253095665,7,-0.6549987792968786,-0.6549987792968786,-0.9499993324279821,-0.2149982452392578,-0.4399986267089915,1,-0.041509425361427654,-1.0799987792968806,31.1299991607666,-1.0000069358227925,30.29999923706055,2.710148773489432,30.61000061035156,-0.041509425361427654
777,2004-07-21,31.489999771118164,31.95000076293945,31.28000068664551,31.940000534057614,1642100.0,-0.009748411112573407,1.8510567495617296,-0.5487816224564731,48.14089449821229,52.02531473088045,-0.2720683976214957,-0.3650461878414504,-0.7486921825916397,0.39059021485725154,11.959180511674846,0.6700000762939382,0.21671934856076902,0.334999752044677,-0.44410892409814196,1.114108428187496,-0.054554586026732466,0.7245540901160865,-1.489999771118164,65.06546617580916,7.832061207824651,0.3895543380714099,7,-0.3449993133544922,-0.3449993133544922,-0.7000002861022949,0.09500122070312855,0.059999465942386365,2,-0.02572243479929437,-1.8367386658673963,31.79999923706055,-1.0799987792968806,31.1299991607666,-1.0000069358227925,30.29999923706055,-0.02572243479929437
778,2004-07-22,31.13999938964844,31.40999984741211,30.95000076293945,31.309999465942386,1460100.0,-0.011114651762898164,1.4864758978695118,0.3777773068282995,49.596764890012146,51.73496157467309,0.011758475659132017,0.01402637958158337,-0.4217414380667428,0.7057962498540782,12.17485306440048,0.5399990081787145,0.14859112206075764,-0.03300056457519318,-0.7920054019702647,0.7260042728198783,-0.4125029832727307,0.34650185412234435,-1.0941993713378935,49.78161283336958,-7.301763681761507,0.37950241869753637,7,0.005001068115230822,0.005001068115230822,-0.3524990081787145,0.44500160217285156,0.3199996948242152,3,-0.009955024791857947,1.8510567495617296,31.489999771118164,-1.8367386658673963,31.79999923706055,-1.0799987792968806,31.1299991607666,-0.009955024791857947
779,2004-07-23,30.51000022888184,31.11000061035156,30.51000022888184,31.06999969482422,1092200.0,-0.020231187319034616,-1.1428605488400942,3.2941130271852948,45.30386391010805,50.34670510976821,0.5682643373903069,0.6589059080130077,0.17773459347204223,1.2901185318609691,12.205569575664823,0.6299991607666016,0.09437179195565903,-0.6509997367858844,-1.4449478074954847,0.14294833392371586,-1.0479737721406863,-0.2540257014310825,-0.41931619262695463,22.27074344921806,-35.21820292360174,0.39697403535480036,7,0.6350002288818324,0.6350002288818324,0.21500015258788707,1.0750007629394531,0.6800003051757741,4,0.02884297457112317,1.4864758978695118,31.13999938964844,1.8510567495617296,31.489999771118164,-1.8367386658673963,31.79999923706055,0.02884297457112317
780,2004-07-26,30.520000457763672,30.899999618530273,30.35000038146973,30.85000038146973,1419500.0,0.0003277688891121233,1.558145517935781,0.589286140033593,39.51121373415365,48.95649406884123,0.47671067371236475,0.6723513038096627,0.15023804741353075,1.2375486465779488,12.374100845439608,0.5499992370605433,0.004798857217288344,-0.6339995384216301,-1.4487424516167096,0.18074337477344926,-1.0413709950191716,-0.22662808182408867,-0.3853300839233391,8.762888118302607,-43.72352702518615,0.4073714565975401,7,0.625,0.625,0.1699995994567871,1.0650005340576207,0.7600002288818395,0,0.023918726451087835,-1.1428605488400942,30.51000022888184,1.4864758978695118,31.13999938964844,1.8510567495617296,31.489999771118164,0.023918726451087835
781,2004-07-27,30.60000038146973,30.79999923706055,30.40999984741211,30.60000038146973,1132400.0,0.002621229439913275,-1.0526225969984244,-0.0,42.436982366242226,47.34987588128435,0.35924043026964014,0.5911568300746204,0.07168628166357394,1.1207602698503898,12.595983492711818,0.38999938964844105,-0.03960015800180017,-0.5339996337890582,-1.3835540877788972,0.31555482020078074,-0.9587768607839777,-0.10922240679413875,-0.42222339679565835,15.624996274710659,-35.06278210011873,0.42477722699492027,7,0.5450000762939418,0.5450000762939418,0.05999994277953746,0.9850006103515625,0.6999988555908203,1,0.022549036779602627,1.558145517935781,30.520000457763672,-1.1428605488400942,30.51000022888184,1.4864758978695118,31.13999938964844,0.022549036779602627
782,2004-07-28,30.34000015258789,30.540000915527344,30.25,30.45000076293945,1102700.0,-0.00849673940001927,1.0,-100.0,37.10692427466781,46.107013052387565,0.5308378988624725,0.8257617227887764,0.3178929180433663,1.3440027142145645,12.925500942030283,0.3500003814697301,-0.11802249482030902,-0.7509998321533189,-1.6706539764847292,0.168654312178095,-1.210826904319024,-0.2911727599876137,-0.11997868929675448,7.758634864364475,-37.17314160821913,0.4598270721657063,7,0.8050003051757812,0.8050003051757812,0.2999997138977051,1.245000839233402,1.1700000762939489,2,0.033618999757212054,-1.0526225969984244,30.60000038146973,1.558145517935781,30.520000457763672,-1.1428605488400942,30.51000022888184,0.033618999757212054
783,2004-07-29,30.520000457763672,30.6299991607666,30.36000061035156,30.520000457763672,1793300.0,0.00593277205901499,1.4545612179431926,-0.0,41.13924203440797,45.58544817012904,0.37630052215070364,0.5843618193532265,0.12816289028010885,1.1183378803567336,12.351827579918185,0.28999900817871094,-0.15359666329521104,-0.5129995346069336,-1.4225068494318442,0.39650778021797706,-0.9677531920193907,-0.05824587719447649,-0.2700004577636719,31.395379783893247,-11.292584649390847,0.4547536574124559,7,0.625,0.625,0.11999940872192383,1.0650005340576207,0.9799995422363281,3,0.033748321227002664,1.0,30.34000015258789,-1.0526225969984244,30.60000038146973,1.558145517935781,30.520000457763672,0.033748321227002664
784,2004-07-30,30.54999923706055,30.56999969482422,30.04999923706055,30.399999618530273,1822100.0,0.0009829219805679301,4.473673643527544,100.0,41.509420381997614,44.49190123728968,0.4307964458824749,0.5320219904511099,0.09825372276374011,1.0409483726803153,12.090540916654735,0.5200004577636683,-0.22791779520660072,-0.45150070190429403,-1.3829458111771054,0.4799444073685173,-0.9172232565406979,0.014221852732109852,1.7400016784667933,58.82350301248776,17.42573610619386,0.4657225546364052,7,0.6200008392333949,0.5950012207031214,0.045001029968258166,1.0350017547607422,1.25,4,0.02978722979174986,1.4545612179431926,30.520000457763672,1.0,30.34000015258789,-1.0526225969984244,30.60000038146973,0.02978722979174986
785,2004-08-02,30.239999771118164,30.53000068664551,30.190000534057614,30.35000038146973,2251100.0,-0.010147282280986825,-2.238110808355998,-0.7333392673219549,41.249997019767356,42.888367012174356,0.6719340492891206,0.8227736118436297,0.40893339138547447,1.2966428706894213,12.206658956712845,0.3599987030029368,-0.22572791304869355,-0.722500133514405,-1.7140616498182872,0.2690613827894772,-1.2182808916663461,-0.2267193753624639,2.0052011108398418,25.333404541015152,-16.689651329861068,0.4957807581519407,8,0.7600002288818359,0.9050006866455078,0.35500049591064453,1.3450012207031286,1.2100009918212855,0,0.031415369382601144,4.473673643527544,30.54999923706055,1.4545612179431926,30.520000457763672,1.0,30.34000015258789,0.031415369382601144
786,2004-08-03,30.149999618530273,30.3799991607666,30.04999923706055,30.3700008392334,1869500.0,-0.002976195544612703,1.750023842070098,1.9999999999999354,38.21655173977765,41.785662261237164,0.5624116115025188,0.8458802723847292,0.5156680201517148,1.3368518717761688,11.636287077778135,0.32999992370605113,-0.1868344766105956,-0.7425003051757812,-1.7568368989146563,0.27183628856309383,-1.2496686020452188,-0.2353320083063437,2.0512972305297836,17.24144734894897,-22.72391303536551,0.5071682968694374,8,0.5799999237060547,0.9950008392333984,0.44500064849853516,1.4350013732910192,1.4300003051757777,1,0.03747930621600193,-2.238110808355998,30.239999771118164,4.473673643527544,30.54999923706055,1.4545612179431926,30.520000457763672,0.03747930621600193
787,2004-08-04,30.04999923706055,30.18000030517578,29.979999542236328,30.149999618530273,2175700.0,-0.0033167622797667384,1.499982118802675,0.45454466638921953,43.26921401644547,41.08260105306309,0.48798350644836574,0.8915681751382394,0.6325530530465606,1.4046557104791368,11.077170682252522,0.20000076293945312,-0.24402943004679045,-0.7790006637573192,-1.838651076835113,0.2806497493204745,-1.3088258702962143,-0.24917545721842416,2.108271659759513,10.769190139295766,-28.57780874175006,0.5298252065388964,8,0.4950008392333949,1.0850009918212855,0.5900011062622035,1.5350017547607422,1.3400001525878906,2,0.04159733882649763,1.750023842070098,30.149999618530273,-2.238110808355998,30.239999771118164,4.473673643527544,30.54999923706055,0.04159733882649763
788,2004-08-05,29.84000015258789,30.29999923706055,29.84000015258789,30.29999923706055,1081700.0,-0.006988322456050855,-1.0000000000000155,4.599973297221203,44.33498323787185,40.97494764503684,0.5522612361990333,1.0174814702494217,0.8563775464020011,1.5837843437350898,10.312458958905241,0.4599990844726598,-0.3964827281236083,-0.9024997711181655,-1.9895503559742238,0.18455081373789284,-1.4460250635461946,-0.3589744786901363,2.231139890048823,0.0,-40.16746716714958,0.5435252924280292,8,0.5299997329711914,1.2250003814697266,0.8000001907348633,1.745000839233402,1.9599990844726598,3,0.05596514972367106,1.499982118802675,30.04999923706055,1.750023842070098,30.149999618530273,-2.238110808355998,30.239999771118164,0.05596514972367106
789,2004-08-06,29.68000030517578,29.88999938964844,29.649999618530273,29.790000915527344,2673900.0,-0.005361925153952618,-1.8234937731403986,0.23913223757318244,28.613570317357244,39.76409837650391,0.6505571758042983,1.1016487032829545,1.0308853466001686,1.7161407278564909,9.617302886759067,0.23999977111816762,-0.49483443830668605,-0.9784996032714837,-2.122771692442999,0.1657724859000318,-1.5506356478572414,-0.40636355868572593,2.2572713440580046,3.4091647990567164,-30.034952487688365,0.5721360445857571,8,0.5449991226196289,1.2899999618530273,1.140000343322754,1.9050006866455114,2.1399993896484375,4,0.061320743804266,-1.0000000000000155,29.84000015258789,1.499982118802675,30.04999923706055,1.750023842070098,30.149999618530273,0.061320743804266
790,2004-08-09,29.649999618530273,29.739999771118164,29.6200008392334,29.70000076293945,1411900.0,-0.0010108047957222421,-1.181824487177264,0.45455333610761095,10.909070732165844,36.260997083828755,0.6081204380714311,1.0508494552483256,1.0711535338133942,1.7199588975748483,9.806729628910787,0.11999893188476562,-0.5886263032082368,-0.9230002403259263,-2.101600466924779,0.25559998627292657,-1.5123003536253528,-0.33370012702649987,2.104290268247233,3.9472165196833795,-22.802142205720855,0.5893001132994261,8,0.47500038146972656,1.3050012588500977,1.1700010299682617,1.9350013732910192,2.280000686645508,0,0.07251263562197807,-1.8234937731403986,29.68000030517578,-1.0000000000000155,29.84000015258789,1.499982118802675,30.04999923706055,0.07251263562197807
791,2004-08-10,29.559999465942386,29.690000534057614,29.459999084472656,29.459999084472656,1880700.0,-0.003035418338813045,-3.60001144404807,-1.9999618539006518,11.857683075401496,33.455525839465835,0.5979647099794612,1.0763197522047214,1.1699422977728844,1.7753231525782383,10.707430855951786,0.23000144958495738,-0.6158667179784238,-0.9370003700256326,-2.1725968386329377,0.29859609858167246,-1.5547986043292852,-0.3192021357219801,1.980861516080708,11.904805155290314,-9.584823885999574,0.6177982343036519,8,0.48499965667724254,1.3150005340576136,1.2775011062622035,2.0250015258789062,2.5300006866455043,1,0.06393779875316419,-1.181824487177264,29.649999618530273,-1.8234937731403986,29.68000030517578,-1.0000000000000155,29.84000015258789,0.06393779875316419
792,2004-08-11,29.729999542236328,29.729999542236328,29.45000076293945,29.5,1852800.0,0.005751017569868733,1.4347768397658411,2.29998664861042,19.999983767235108,31.106719365335508,0.37139227888318516,0.8282853626742295,1.0163678997642123,1.5737191870493348,11.48301817853729,0.27999877929687855,-0.6113276420491047,-0.6905002593994141,-1.916610347511341,0.5356098287125128,-1.3035553034553793,-0.07744521534344884,1.561158012080714,32.94109199271181,14.40932621184469,0.6130550440559638,8,0.2800006866455078,1.1400012969970703,1.1075010299682617,1.8550014495849645,2.7900009155273438,2,0.06222672081920133,-3.60001144404807,29.559999465942386,-1.181824487177264,29.649999618530273,-1.8234937731403986,29.68000030517578,0.06222672081920133
793,2004-08-12,29.76000022888184,29.959999084472656,29.6299991607666,29.70000076293945,2064500.0,0.001009104847206288,-2.2999551779055682,0.2608677624268466,28.571428571428655,29.669164719716736,0.24836673423327227,0.7708622192476575,1.0021906790380122,1.5161196466401599,11.198092061879027,0.3299999237060547,-0.6352998012843685,-0.6179995536804164,-1.874989889906388,0.6389907825455552,-1.2464947217934004,0.010495614432567635,1.273395374642341,60.78440905657088,40.960648390380726,0.6284951681129858,8,0.23000049591064098,1.110000610351559,1.157500267028805,1.8250007629394531,2.6400012969970668,3,0.054771476755054005,1.4347768397658411,29.729999542236328,-3.60001144404807,29.559999465942386,-1.181824487177264,29.649999618530273,0.054771476755054005
794,2004-08-13,29.86000061035156,29.95000076293945,29.75,29.8799991607666,1281500.0,0.0033602278461231094,1.4999821188027416,-0.33331214038212864,32.065223025013154,28.648634275855162,0.0449209695753936,0.6705895741412924,0.9146663463795157,1.3945699030178673,10.8977681838297,0.20000076293944957,-0.6089924968393667,-0.4959992408752463,-1.773964438344148,0.7819659565936554,-1.1349818396096971,0.14298335785920457,0.9517197154907606,80.39239152386382,56.72527365762522,0.6389825987344503,8,0.054999351501468396,1.0100002288818395,1.0624990463256871,1.7250003814697337,2.139999389648441,4,0.06496981202460028,-2.2999551779055682,29.76000022888184,1.4347768397658411,29.729999542236328,-3.60001144404807,29.559999465942386,0.06496981202460028
795,2004-08-16,30.43000030517578,30.5,29.809999465942386,29.90999984741211,1394900.0,0.019089071774051503,1.090911192671145,-26.001907486881407,46.35192957380983,29.55256514630318,-0.5534991845187314,0.04791550031583469,0.34339106440487654,0.8053182478246619,11.453871862045663,0.6900005340576136,-0.6084343224298792,0.10900039672851491,-1.1169967428189693,1.3349975362759992,-0.503998173045229,0.7219989665022588,0.19107928186013723,93.33335755365106,65.81314744508022,0.6129985697737428,8,-0.4549999237060547,0.4400005340576172,0.5424995422363281,1.1550006866455114,0.9699993133544922,0,0.04567858612252507,1.4999821188027416,29.86000061035156,-2.2999551779055682,29.76000022888184,1.4347768397658411,29.729999542236328,0.04567858612252507
796,2004-08-17,30.479999542236328,30.75,30.36000061035156,30.68000030517578,803200.0,0.001643090258268698,1.2941130271853365,-0.38461651322304957,53.30187406094522,30.667305151247604,-0.616608116426125,-0.11177607401734946,0.3062108651743287,0.7447845882889546,10.714444447841654,0.38999938964844105,-0.6135029818915214,0.22499961853027273,-0.7896612886996728,1.2396605257602182,-0.2823308350847,0.7323300721452455,-1.0299987792968786,79.23072182917781,47.17795774942761,0.507330453614972,8,-0.37999916076660156,0.3900012969970703,0.5975003242492676,1.1050014495849645,0.9099998474121129,1,0.047572204222975145,1.090911192671145,30.43000030517578,1.4999821188027416,29.86000061035156,-2.2999551779055682,29.76000022888184,0.047572204222975145
797,2004-08-18,30.68000030517578,30.709999084472656,30.5,30.54999923706055,568900.0,0.006561704919395117,1.2105326560523622,-0.6500028610120175,53.7383152580804,31.71211982015966,-0.8022057426151861,-0.39586772261762704,0.10968947082184854,0.5372215212632341,9.935057457367614,0.22999954223632812,-0.5898575617365225,0.4655003547668457,-0.394474594505823,1.3254753040395144,0.03551288013051135,0.8954878294031801,-1.2039995574951199,93.75003193103578,59.068897700709925,0.4299874746363346,8,-0.5799999237060547,0.1900005340576172,0.4049992561340332,0.7899990081787074,0.779998779296875,2,0.04595827357844717,1.2941130271853365,30.479999542236328,1.090911192671145,30.43000030517578,1.4999821188027416,29.86000061035156,0.04595827357844717
798,2004-08-19,30.82999992370605,30.84000015258789,30.53000068664551,30.57999992370605,919100.0,0.004889166135535028,1.2962884471381888,1.9230611226855774,56.19470482938924,34.776690321496545,-0.8906690155052885,-0.6011012856235816,-0.03243700217741008,0.38173243578576077,9.85539100936694,0.30999946594237926,-0.5374564097399208,0.6309999465942333,-0.1677334402113928,1.4297333333998594,0.23163325319142203,1.0303666399970446,-1.3285191909790015,99.08254793743865,64.66875374097822,0.3993666934028129,8,-0.6849994659423793,0.0400009155273473,0.2549996376037633,0.6399993896484375,0.770000457763679,3,0.05481675440284817,1.2105326560523622,30.68000030517578,1.2941130271853365,30.479999542236328,1.090911192671145,30.43000030517578,0.05481675440284817
799,2004-08-20,31.38999938964844,31.38999938964844,30.85000038146973,30.8799991607666,2157700.0,0.018164108573733406,1.1176422189560156,2.040000915527358,72.90835684589926,41.665499889689144,-1.3215739610516373,-1.1507949787012208,-0.5762818812030055,-0.18758141164635944,10.897467282356649,0.5599994659423899,-0.4944329672532355,1.146999454498296,0.19406273288955944,2.0999361761070325,0.6705310936939277,1.6234678153026643,-1.8349778801269565,100.0,61.77574689405402,0.4764683608043674,8,-0.9699993133544957,-0.5199985504150426,-0.524999618530277,0.01500129699706676,0.5600013732910085,4,0.03217592086234755,1.2962884471381888,30.82999992370605,1.2105326560523622,30.68000030517578,1.2941130271853365,30.479999542236328,0.03217592086234755
800,2004-08-23,31.25,31.479999542236328,31.239999771118164,31.479999542236328,1150000.0,-0.00445999975694833,1.0869586850878212,-0.4509792921869768,71.48438693257297,48.290689207152646,-1.0401271217430548,-1.0048193516433273,-0.4365734379706119,-0.05540995787694669,12.025366814312287,0.23999977111816406,-0.4397121667391488,0.9705000877380385,-0.07821790180924992,2.019218077285327,0.4461410929643925,1.4948590825116845,-1.584879817670899,79.46430700167922,36.99192759416603,0.524358994773645,8,-0.7849998474121094,-0.37999916076660156,-0.38500022888183594,0.1550006866455078,0.6499996185302734,0,0.02400000000000002,1.1176422189560156,31.38999938964844,1.2962884471381888,30.82999992370605,1.2105326560523622,30.68000030517578,0.02400000000000002
801,2004-08-24,31.290000915527344,31.489999771118164,31.229999542236328,31.399999618530273,654000.0,0.001280029296875096,-1.260857306343138,0.4782561823097209,74.80003356933582,54.37958362960828,-0.9039837230216747,-1.0440032819423202,-0.46802461760113445,-0.10787580909679662,13.214219438493519,0.26000022888183594,-0.30181650448867714,0.9760009765624993,-0.15896310286801807,2.1109650559930166,0.4085189368472406,1.543483016277758,-1.4796903844056644,79.798090724311,31.939243345851295,0.5674820397152579,8,-0.7300014495849609,-0.4200000762939453,-0.4350013732910156,0.09499931335449219,0.4299983978271449,1,0.0035154586060859305,1.0869586850878212,31.25,1.1176422189560156,31.38999938964844,1.2962884471381888,30.82999992370605,0.0035154586060859305
802,2004-08-25,31.36000061035156,31.5,31.09000015258789,31.09000015258789,1038800.0,0.002237126646726262,-2.0370307577106206,-2.4545785576806045,82.20339120033618,60.33869058837578,-0.8028842114822439,-1.089529778743188,-0.5291296701050321,-0.18910195135099883,14.060276470765288,0.4099998474121094,-0.10351831426450886,0.9950006484985323,-0.23275749580817617,2.222758792805241,0.3811215763451763,1.6088797206518883,-1.381721155230231,85.5670630153036,30.346782977772136,0.6138790721533548,8,-0.735000610351559,-0.6599998474121094,-0.21500015258788707,-0.10000038146972301,0.3299999237060547,2,0.0009565937089612842,-1.260857306343138,31.290000915527344,1.0869586850878212,31.25,1.1176422189560156,31.38999938964844,0.0009565937089612842
803,2004-08-26,31.54999923706055,31.57999992370605,31.15999984741211,31.26000022888184,798600.0,0.006058629560302897,1.399997820175444,1.0740685796634737,89.12132655732265,66.67825764752128,-0.7959745423767544,-1.2631703969552,-0.709132011953546,-0.3878991200347848,15.17340921590492,0.42000007629394176,0.10851013980140678,1.1334993362426786,-0.2032095872014068,2.470208259686764,0.4651448745206359,1.8018537979647213,-1.3891133165537823,95.8903143208015,32.706968459086525,0.6683544617220424,8,-0.8549995422363317,-1.0349988937378,-0.40499877929687855,-0.4099998474121165,0.15000152587889914,3,-0.0028526198023540728,-2.0370307577106206,31.36000061035156,-1.260857306343138,31.290000915527344,1.0869586850878212,31.25,-0.0028526198023540728
804,2004-08-27,31.459999084472656,31.71999931335449,31.32999992370605,31.61000061035156,861100.0,-0.0028526198023540728,1.1081108946006817,-0.5172484099892671,86.93878186538772,71.18790790214103,-0.5086351838414558,-1.1610262159145037,-0.6125543136306746,-0.31273901345630506,15.903763447814711,0.3899993896484375,0.2897147605966417,0.9979991912841797,-0.4174731703391572,2.4134715529075166,0.29026301047251124,1.7057353720958481,-1.1004372035179877,58.730067423350555,-11.452763131698255,0.7077361808116677,8,-0.41999912261963246,-0.8749990463256871,-0.3149986267089844,-0.4199981689453125,-0.05999946594238281,4,0.004450136715552944,1.399997820175444,31.54999923706055,-2.0370307577106206,31.36000061035156,-1.260857306343138,31.290000915527344,0.004450136715552944
805,2004-08-30,31.190000534057614,31.399999618530273,31.04999923706055,31.399999618530273,811800.0,-0.008582280936819897,2.3333514986375685,1.399979655154932,80.98864582456986,74.26421587587713,-0.13353610835390484,-0.8603156268612757,-0.3499409075744957,-0.05291431267490054,16.403293831595896,0.4099998474121058,0.4359032375192591,0.6805006027221658,-0.7670014443553868,2.1280026497997184,-0.04325042081660868,1.4042516262609404,-0.612768663918974,20.89571359028364,-54.31837471751523,0.7237510235387762,8,-0.08000087738036754,-0.6050004959106445,-0.04500007629394176,-0.20499992370605113,0.779998779296875,0,0.024366791146795963,1.1081108946006817,31.459999084472656,1.399997820175444,31.54999923706055,-2.0370307577106206,31.36000061035156,0.024366791146795963
806,2004-08-31,31.28000068664551,31.31999969482422,31.1200008392334,31.309999465942386,535600.0,0.002885545080052898,7.00007629511062,0.1428519527702065,80.39221112800693,77.2257598614245,-0.1096533706127083,-0.9078650249777844,-0.4351493758809575,-0.14787812289584323,16.68919112859539,0.1999988555908203,0.5851916417967971,0.7140007019043004,-0.7623447972198214,2.1903462010284223,-0.024172047657760487,1.4521734514663613,-0.519926025592337,34.32857065587201,-44.322939452473825,0.7381727495620615,8,-0.15500068664551137,-0.6950006484985423,-0.1350002288818395,-0.29500007629394887,0.29999923706053977,1,0.01982093728500023,2.3333514986375685,31.190000534057614,1.1081108946006817,31.459999084472656,1.399997820175444,31.54999923706055,0.01982093728500023
807,2004-09-01,31.29999923706055,31.6299991607666,31.170000076293945,31.3799991607666,666900.0,0.0006393398329935795,-1.7058909327543939,2.6667726347913363,80.31499847186517,79.90579248836627,-0.03627052230338634,-0.8742377686863243,-0.45292648077971265,-0.17197608712736567,17.07974667990026,0.45999908447265625,0.6732284446892791,0.6714992523193395,-0.8186405706165765,2.161639075255252,-0.07357065914861849,1.4165691637872975,-0.3863366316391641,37.313428586882964,-41.79715505186141,0.7450699114679562,9,-0.014999389648441053,-0.7149991989135813,-0.15499877929687855,-0.3149986267089879,0.010000228881835938,2,0.013418533116021258,7.00007629511062,31.28000068664551,2.3333514986375685,31.190000534057614,1.1081108946006817,31.459999084472656,0.013418533116021258
808,2004-09-02,31.51000022888184,31.60000038146973,31.18000030517578,31.21999931335449,735500.0,0.0067092970268394225,-1.2702772365016224,-3.6250149011756547,81.1321175705952,80.81954367999916,-0.15608346606132173,-1.0041973711368364,-0.6530619333611192,-0.37898910687369636,17.250198443872318,0.42000007629394887,0.7519276169242985,0.7980002403259299,-0.6932599098681713,2.2892603905200275,0.05237016522887927,1.5436303154229805,-0.4673237501911558,68.65685663287601,-9.866452089023952,0.7456300750970495,9,-0.12500095367431996,-0.9250001907348704,-0.3649997711181676,-0.524999618530277,-0.30000114440918324,3,0.005712481874588837,-1.7058909327543939,31.29999923706055,7.00007629511062,31.28000068664551,2.3333514986375685,31.190000534057614,0.005712481874588837
809,2004-09-03,31.5,31.59000015258789,31.28000068664551,31.399999618530273,515900.0,-0.00031736682986993614,1.214276469506313,0.3448278130014911,75.59812367671718,81.27662554045963,-0.14397973257366914,-0.8968375787433942,-0.6321418029560171,-0.36219661023855565,17.11216569631276,0.30999946594237926,0.8221598079092551,0.6970000267028809,-0.7505838547664325,2.144583908172198,-0.026791914031775832,1.4207919674375376,-0.34895186776310894,77.58634864364461,0.8977293025094184,0.7237919407346579,9,-0.11500072479248047,-0.9149999618530309,-0.3549995422363281,-0.5149993896484375,-0.3299999237060547,4,0.0063492305695063145,-1.2702772365016224,31.51000022888184,-1.7058909327543939,31.29999923706055,7.00007629511062,31.28000068664551,0.0063492305695063145
810,2004-09-07,31.79999923706055,31.82999992370605,31.559999465942386,31.68000030517578,714700.0,0.009523785303509502,2.0000000000000395,1.1999847412691804,78.20516582547539,81.65497356891959,-0.3998002799958833,-1.0830332196618961,-0.9146085586160027,-0.655985208391126,17.07775833535492,0.32999992370605113,0.8882588805257825,0.889499282836919,-0.5162852699340128,2.295283835607851,0.18660700645145312,1.592391559222385,-0.6199989318847692,95.77454572807181,18.60578205836984,0.7028922763854665,9,-0.35999965667724965,-1.1599988937378,-0.6424989700317418,-0.8149986267089879,-0.4799995422363317,1,-0.012578604658081471,1.214276469506313,31.5,-1.2702772365016224,31.51000022888184,-1.7058909327543939,31.29999923706055,-0.012578604658081471
811,2004-09-08,31.45000076293945,31.670000076293945,31.29999923706055,31.54999923706055,992200.0,-0.011006241588622512,1.1764745481268515,-0.8333280350955617,65.46189353445537,79.79480716159948,-0.027624001843751245,-0.6157504609807063,-0.5617440322490914,-0.30653843067152664,16.498151984607013,0.5,0.8531288821792771,0.44500074386596467,-0.8261941188699176,1.716195606601847,-0.19059668750197645,1.0805981752339058,-0.1700000762939382,42.424356269687294,-31.298375062551642,0.6355974313679403,9,-0.010001182556148791,-0.8100004196166992,-0.37750053405761363,-0.4650001525878871,0.11999893188476918,2,0.016534134747233642,2.0000000000000395,31.79999923706055,1.214276469506313,31.5,-1.2702772365016224,31.51000022888184,0.016534134747233642
812,2004-09-09,31.57999992370605,31.70000076293945,31.43000030517578,31.43000030517578,1655500.0,0.004133518525054836,-2.6000152588278205,-1.5000190737772288,65.18222562680091,77.1349070582082,-0.1376050828460862,-0.6324731395321308,-0.6937550561905859,-0.4374566455302791,16.01824948277151,0.2700004577636683,0.8344295768504573,0.4824998855590792,-0.6608627823537354,1.6258625534718938,-0.08918144839732633,1.0541812195154847,-0.2800006866455007,61.53843896627491,-8.605638390483762,0.5716813339564069,9,-0.14000034332275035,-0.9399995803833008,-0.6424999237060511,-0.5949993133544886,0.5599994659423935,3,0.0,1.1764745481268515,31.45000076293945,2.0000000000000395,31.79999923706055,1.214276469506313,31.5,0.0
813,2004-09-10,31.38999938964844,31.489999771118164,31.10000038146973,31.38999938964844,894800.0,-0.006016483043591925,2.8999790192451775,0.0,50.0,73.030597962054,0.030522449965111775,-0.33107005026770153,-0.5234898757444206,-0.24996833479053393,15.804359783713565,0.479999542236321,0.799582341944344,0.2109993934631369,-0.7485374105734657,1.170536197499743,-0.2687690085551644,0.6907677954814382,0.4400005340576101,39.72591644240103,-25.541050995042582,0.47976840201830284,9,0.05000019073485973,-0.7499990463256907,-0.5499992370605504,-0.40499877929687855,0.9400024414062536,4,-0.002548579970104603,-2.6000152588278205,31.57999992370605,1.1764745481268515,31.45000076293945,2.0000000000000395,31.79999923706055,-0.002548579970104603
814,2004-09-13,31.79999923706055,32.049999237060554,31.38999938964844,31.38999938964844,2078400.0,0.013061479942153786,-2.2195126489826094,100.0,61.603383337625495,70.87667990794907,-0.36450840427308506,-0.6200693161085447,-0.9327487824095506,-0.658205740204675,15.967010220327607,0.6599998474121129,0.7515231815519172,0.5239993095397999,-0.2480216358652818,1.2960202549448816,0.13798883683725904,0.9100097822423407,-0.6999988555908203,73.68417882519202,9.791187586491567,0.38601047270254124,9,-0.2249994277954066,-1.0499992370605504,-1.0824990272522008,-0.8149986267089879,0.639999389648434,0,-0.018553464362989436,2.8999790192451775,31.38999938964844,-2.6000152588278205,31.57999992370605,1.1764745481268515,31.45000076293945,-0.018553464362989436
815,2004-09-14,31.81999969482422,32.040000915527344,31.649999618530273,31.649999618530273,1494400.0,0.0006289452277834506,-3.588248493756241,0.414634486736944,61.27659539930221,68.75272260475965,-0.3193260677960481,-0.5592691879746816,-0.9466025533097522,-0.6895622633913945,17.39568807699471,0.3900012969970703,0.6662130068487997,0.47449979782104634,-0.22357169396967436,1.1725712896117635,0.125464051925686,0.8235355437164067,-0.7199993133544886,75.78949270488397,13.333848356086506,0.349035745895359,9,-0.24499988555907493,-1.0699996948242188,-1.2224998474121094,-0.8499994277954102,1.0900001525878906,1,-0.020427392355883645,-2.2195126489826094,31.79999923706055,2.8999790192451775,31.38999938964844,-2.6000152588278205,31.57999992370605,-0.020427392355883645
816,2004-09-15,31.93000030517578,32.06999969482422,31.78000068664551,31.8799991607666,878100.0,0.00345696453194666,-1.320009765699544,0.2941242468781205,61.92470188644306,66.70935631749053,-0.3659069401470205,-0.585066206080942,-1.0661375875567245,-0.8239666929621166,18.40924036292009,0.2899990081787074,0.5915050174847956,0.5120003700256355,-0.1039486775540297,1.127949417605297,0.20402584623580466,0.8199748938154663,-0.810999946594233,85.56706301530397,24.959384578446247,0.3079745237898309,9,-0.3450002670288086,-1.1700000762939453,-1.3899998664855957,-0.9749994277954102,0.8100013732910227,2,-0.01910430956847442,-3.588248493756241,31.81999969482422,-2.2195126489826094,31.79999923706055,2.8999790192451775,31.38999938964844,-0.01910430956847442
817,2004-09-16,32.09000015258789,32.09000015258789,31.79999923706055,31.8799991607666,902500.0,0.005010956651515297,1.7619004368715658,4.1999237078008775,61.440712896765255,64.52142246484276,-0.44931014581922923,-0.6682792596960887,-1.2265945187294136,-1.0099231117543255,19.491083086246867,0.2900009155273402,0.5521429584149793,0.601500225067138,0.01937097577682323,1.1836294743574562,0.3104356004219788,0.8925648497122971,-0.9329598205566363,100.0,42.04371894943256,0.2910646246451584,9,-0.49499988555908203,-1.3199996948242188,-1.6300005912780762,-1.2150001525878906,0.45999908447266336,3,-0.016204439242476498,-1.320009765699544,31.93000030517578,-3.588248493756241,31.81999969482422,-2.2195126489826094,31.79999923706055,-0.016204439242476498
818,2004-09-17,32.52000045776367,32.549999237060554,32.029998779296875,32.029998779296875,2747800.0,0.013399822472144995,-1.1224435777067032,2.33333030581012,69.6296772479894,63.85826175053968,-0.8057036716256647,-1.0173366206982664,-1.6601241709026127,-1.4586932357205633,20.648702598064155,0.520000457763679,0.5240047042276181,0.9470005035400391,0.28253083811413404,1.611470168965944,0.6147656708270866,1.2792353362529916,-1.3069825364990209,97.41389799629651,37.92149899209943,0.33223483271295173,9,-0.695000648498528,-1.430001258850094,-2.0799999237060547,-1.6499996185302734,-0.17000198364258523,4,-0.011685149531555639,1.7619004368715658,32.09000015258789,-1.320009765699544,31.93000030517578,-3.588248493756241,31.81999969482422,-0.011685149531555639
819,2004-09-20,32.400001525878906,32.52000045776367,31.86000061035156,32.52000045776367,2450000.0,-0.003690004003555236,10.000095368280569,-0.24489494048314142,73.72553448826528,63.3605249352941,-0.6086163339303106,-0.8619856397230059,-1.538351817661443,-1.3628233085295989,20.695325075470556,0.6599998474121129,0.4953320493388489,0.7765014648437507,0.023031334899137335,1.5299715947883676,0.3997663998714458,1.1532365298160592,-1.080025099350582,83.33358058233432,18.17578535175184,0.37673506497230835,9,-0.5750017166137624,-1.2500019073486293,-1.9700007438659668,-1.5300006866455078,0.4199981689453125,0,-0.002160484306406585,-1.1224435777067032,32.52000045776367,1.7619004368715658,32.09000015258789,-1.320009765699544,31.93000030517578,-0.002160484306406585
820,2004-09-21,32.0,32.490001678466804,31.6200008392334,32.470001220703125,2413800.0,-0.012345725525951368,2.4117537062245953,3.9167117016880186,62.58740629145226,63.04113746384931,-0.1980927765957361,-0.42468908504807246,-1.1411883589979688,-0.9869669977658546,20.363729689479893,0.8700008392334055,0.4360368716237062,0.33899993896484304,-0.410846611352909,1.0888464892825915,-0.03592333619403121,0.7139232141237173,-0.5816217486290967,40.860195206188536,-27.03248864719761,0.37492327515887464,9,-0.17500019073485618,-0.820000648498528,-1.607499599456787,-1.1299991607666016,1.25,1,0.013749957084655762,10.000095368280569,32.400001525878906,-1.1224435777067032,32.52000045776367,1.7619004368715658,32.09000015258789,0.013749957084655762
821,2004-09-22,31.399999618530273,32.049999237060554,31.15999984741211,32.0,2270700.0,-0.018750011920928955,1.54285955624096,1.276593240698656,51.4534936910572,61.51572280432223,0.4403796828883877,0.19391687529081736,-0.542029976352083,-0.41500557603860955,19.62144983898926,0.8899993896484446,0.3986597922438051,-0.2665003776550279,-1.0064374535214569,0.4734366982114011,-0.6364689155882459,0.10346816027818662,1.1499996185302805,17.266178165651155,-52.243461106370816,0.36996853793321516,9,0.4250001907348704,0.05500030517578125,-0.9774990081787109,-0.529998779296875,1.9499988555908132,2,0.04808917984797456,2.4117537062245953,32.0,10.000095368280569,32.400001525878906,-1.1224435777067032,32.52000045776367,0.04808917984797456
822,2004-09-23,31.38999938964844,31.46999931335449,31.28000068664551,31.3799991607666,1317900.0,-0.00031847863067901994,1.2352769581168965,-0.016667037539782062,48.14813506619501,61.30996003389946,0.4700218360440118,0.21742738550587148,-0.5388081456552207,-0.4333871147995474,19.220140578461674,0.18999862670897727,0.32082384021204646,-0.2780005455017047,-1.0154389822127179,0.4594378912093049,-0.6467197638572095,0.09071867285380009,1.1321998596191456,16.546736922992654,-50.87847470307456,0.36871921835550514,9,0.4650001525878906,0.13500022888183594,-0.9049987792968786,-0.5199985504150426,1.9200019836425746,3,0.043007400926027284,1.54285955624096,31.399999618530273,2.4117537062245953,32.0,10.000095368280569,32.400001525878906,0.043007400926027284
823,2004-09-24,31.459999084472656,31.54999923706055,31.21999931335449,31.54999923706055,1178500.0,0.002229999878474054,6.3333192048484745,-8.999809269499352,49.39392538219229,59.95335359440688,0.4592956577854821,0.14792350668755105,-0.5939579555648784,-0.5343641167226139,18.710688095182025,0.3299999237060618,0.30330977921949653,-0.20350084304809712,-0.9450580333001355,0.5380563472039377,-0.5742794381741163,0.16727775207792206,1.0349561767578237,22.058757531218795,-42.26019223491554,0.37077859512601774,9,0.3950004577636754,0.0800008773803782,-0.9749984741210938,-0.5899982452392578,2.220001220703125,4,0.034647176869305074,1.2352769581168965,31.38999938964844,1.54285955624096,31.399999618530273,2.4117537062245953,32.0,0.034647176869305074
824,2004-09-27,31.60000038146973,31.670000076293945,31.18000030517578,31.36000061035156,1267200.0,0.004450136715552944,1.5789518594180567,-2.6666596024244216,46.815306162738075,58.346543679233086,0.3217796214486697,0.019972538631346737,-0.7071825680736659,-0.7013303156361594,18.009466621588654,0.48999977111816406,0.28124945148445946,-0.07049961090087464,-0.8065914453514971,0.6655922235497478,-0.43854552812618763,0.2975463063244348,0.8682557714843817,33.08270137558377,-26.131354988795778,0.3680459172253108,9,0.25499916076660156,0.09999942779541371,-1.092499732971195,-0.7299995422363317,1.850000381469716,0,0.023734116569541497,6.3333192048484745,31.459999084472656,1.2352769581168965,31.38999938964844,1.54285955624096,31.399999618530273,0.023734116569541497
825,2004-09-28,31.95000076293945,32.0,31.5,31.5,1143300.0,0.011075961305208049,-1.2222184546263721,1.875004967058398,57.9617753145604,57.906218504579456,-0.008762275087690341,-0.2847715645305833,-1.0525446248672203,-1.0728616799916004,18.276097439259402,0.5,0.3311363558064855,0.24150075912475089,-0.46814097115781905,0.9511424894073208,-0.11332010601653408,0.5963216242660359,0.4920902639038225,88.76420868551332,26.29341319811546,0.35482086514128447,9,-0.0950012207031179,-0.1500015258788956,-1.3050003051757777,-1.0799999237060511,1.4799995422363317,1,0.027230012867289988,1.5789518594180567,31.60000038146973,6.3333192048484745,31.459999084472656,1.2352769581168965,31.38999938964844,0.027230012867289988
826,2004-09-29,31.899999618530273,31.899999618530273,31.479999542236328,31.78000068664551,1244300.0,-0.0015649810083001592,6.000063578853673,0.26666384096977336,55.2287443184794,57.21599977365881,0.0408293851817092,-0.19598851520902372,-1.0199899508374273,-1.0436234583398694,18.538260070799907,0.47000122070312145,0.31791865670184905,0.1604996681213393,-0.5240516000824726,0.8450509363251477,-0.18177596598056311,0.5027753022232453,0.5164495847243771,87.8048269894584,24.174443812625363,0.3422756341019048,9,-0.04500007629394176,-0.10000038146971946,-1.232499122619629,-1.029998779296875,2.6200008392333984,2,0.042319761680671864,-1.2222184546263721,31.95000076293945,1.5789518594180567,31.60000038146973,6.3333192048484745,31.459999084472656,0.042319761680671864
827,2004-09-30,31.71999931335449,31.88999938964844,31.56999969482422,31.79999923706055,1449300.0,-0.005642642862955571,1.4615339471077617,-0.6666719649045517,55.40982601881947,55.63601630375104,0.18196072872999736,0.018014059208155686,-0.8498937054153082,-0.8781390397267792,18.21355488338018,0.3299999237060547,0.2999469101148904,-0.04050064086914418,-0.6933162397063732,0.6123149579680884,-0.36690844028776226,0.28590715854947035,0.6713209027833109,65.85356209119878,-0.7675044181095103,0.3264077994186156,9,0.12000083923340199,0.07999992370606535,-1.004999160766598,-0.8499984741210902,3.0200023651123153,3,0.051387112107545097,6.000063578853673,31.899999618530273,-1.2222184546263721,31.95000076293945,1.5789518594180567,31.60000038146973,0.051387112107545097
828,2004-10-01,31.690000534057614,31.809999465942386,31.61000061035156,31.75,1987000.0,-0.0009457370727068426,1.2222292865392883,0.7499940395298159,47.94010219659078,52.770968271342774,0.09146062496727936,0.06555023114016123,-0.8190684898832892,-0.8553137020456276,17.871302224156288,0.19999885559082742,0.2693441911160157,-0.07949943542480753,-0.7226657852350336,0.5636669143854185,-0.40108261032991877,0.24208373948030726,0.6766932747056735,62.19517301054116,-3.3865351260925323,0.3215831749051136,10,0.13500022888184304,0.10999870300294035,-1.027500152587887,-0.8199996948242152,2.7899990081787145,4,0.051120252822096646,1.4615339471077617,31.71999931335449,6.000063578853673,31.899999618530273,-1.2222184546263721,31.95000076293945,0.051120252822096646
829,2004-10-04,31.70000076293945,31.8700008392334,31.440000534057614,31.690000534057614,2662000.0,0.00031556417523836977,1.4571419229322704,-0.1666719649044629,47.74438408499011,51.12174358173586,-0.03159999286045334,0.07515504990596256,-0.8077991764345107,-0.8723423727543533,17.334186434164522,0.4300003051757848,0.22612310553938642,-0.07949924468994496,-0.7111385355179713,0.552140046138085,-0.3953188901039617,0.23632040072406824,0.6425591665968149,46.42865657814488,-17.123981463968818,0.31581964541401447,10,-0.0950012207031179,0.09999847412110441,-1.0950007438659632,-0.8299999237060511,2.669998168945323,0,0.06246055187958088,1.2222292865392883,31.690000534057614,1.4615339471077617,31.71999931335449,6.000063578853673,31.899999618530273,0.06246055187958088
830,2004-10-05,31.399999618530273,31.70000076293945,31.149999618530273,31.70000076293945,1963400.0,-0.009463758270943257,2.6666603088622067,-29.999427808506226,40.701756029722425,49.927106063809774,0.19482899080659166,0.3622241465611893,-0.48989838390598806,-0.5744793126395038,16.03216148600128,0.5500011444091761,0.10410866248741968,-0.3595004081726074,-1.0133472053477917,0.2943463890025768,-0.6864238067602031,-0.032577009585015304,0.9189091093635113,33.33333333333333,-26.30133182198601,0.3269233985875929,10,0.17500019073486328,0.39999961853028054,-0.587499618530277,-0.529998779296875,3.449998855590813,1,0.0652866614431229,1.4571419229322704,31.70000076293945,1.2222292865392883,31.690000534057614,1.4615339471077617,31.71999931335449,0.0652866614431229
831,2004-10-06,31.96999931335449,32.009998321533196,31.25,31.32999992370605,1668800.0,0.01815285674359801,1.111114054560965,-2.133323160846122,48.15949861366344,49.92836868019515,-0.3194018393100144,-0.17583633518162145,-1.0375849636162293,-1.13422300769464,15.704162036756966,0.759998321533196,-0.014309355036687066,0.18449935913085724,-0.4587979844335983,0.8277967026953164,-0.13714931265137054,0.506148030913085,0.30215305016475824,95.34894552293628,39.13398241616651,0.32164867178222883,10,-0.3900003433227539,-0.1449995040893448,-1.1224994659423793,-1.0999984741210902,3.0300006866455114,2,0.04566784557957182,2.6666603088622067,31.399999618530273,1.4571419229322704,31.70000076293945,1.2222292865392883,31.690000534057614,0.04566784557957182
832,2004-10-07,31.57999992370605,31.920000076293945,31.54999923706055,31.79999923706055,771800.0,-0.012198917673593046,-1.642856656289849,-0.34374925494124087,35.40373259472007,48.37390281492046,0.11218041224714526,0.22573669204745883,-0.6209623708736025,-0.7421988278812144,15.296861692614911,0.4200000762939382,-0.08910230690420917,-0.20550003051758026,-0.8487973740820358,0.43779731304687886,-0.527148702299808,0.11614864126464752,0.6472663300136396,50.00011089252961,-0.9620119660469726,0.32164867178222883,10,-9.5367431640625e-07,0.2449998855590927,-0.7249999046325648,-0.7099990844726527,3.3000011444091832,3,0.09309691390628094,1.111114054560965,31.96999931335449,2.6666603088622067,31.399999618530273,1.4571419229322704,31.70000076293945,0.09309691390628094
833,2004-10-08,31.309999465942386,31.70000076293945,31.170000076293945,31.6200008392334,1406000.0,-0.008549729525521133,1.2553162132329259,1.4091015492920498,33.8278849457198,46.93085601302955,0.4008158899524652,0.5158862104536865,-0.33273006178597697,-0.47060536783526885,15.582943323738796,0.5300006866455043,-0.08947781384773634,-0.47150049209594513,-1.126048871798428,0.18304788760653778,-0.798774681947183,-0.14422630224470367,0.8741761223697289,18.604661478375416,-27.095187131659674,0.3272741898512408,10,0.26999950408934836,0.5150003433227575,-0.37499952316284535,-0.4399986267089879,3.370000839233395,4,0.1095497371775882,-1.642856656289849,31.57999992370605,1.111114054560965,31.96999931335449,2.6666603088622067,31.399999618530273,0.1095497371775882
834,2004-10-11,31.209999084472656,31.440000534057614,31.13999938964844,31.440000534057614,650400.0,-0.003193880011991279,1.6086891621816801,0.7419368731926383,37.13355028622613,44.61660878765907,0.49134718028938096,0.6001910261450547,-0.21625103916277055,-0.3647871765145254,14.797468546156617,0.3000011444091726,-0.07686606437470545,-0.5420008659362807,-1.2444665276064768,0.16046479573391537,-0.8932336967713752,-0.19076803510118268,0.9328094650481873,8.045951811983116,-36.685348095783084,0.3512328308350976,10,0.36499977111816406,0.6150007247924876,-0.22499942779541016,-0.3399982452392578,3.3700027465820384,0,0.10477412860260338,1.2553162132329259,31.309999465942386,-1.642856656289849,31.57999992370605,1.111114054560965,31.96999931335449,0.10477412860260338
835,2004-10-12,31.170000076293945,31.270000457763672,30.989999771118164,31.04999923706055,607300.0,-0.0012816087584767155,-1.3333412806268825,-0.5217394909899004,45.41833971142064,43.5265638313192,0.4571407259436562,0.6208270031574799,-0.14990468959310022,-0.3170681408227125,14.093974881675136,0.2800006866455078,-0.07463714490504714,-0.5494998931884751,-1.2973952476328066,0.19839546125585272,-0.9234475704106373,-0.17555221596630943,0.9126399236345506,17.64711382212652,-29.296005798338236,0.37394767722216476,10,0.32999897003173473,0.5999994277954137,-0.18500041961669922,-0.2999992370605469,3.5899982452392507,1,0.10266277984466732,1.6086891621816801,31.209999084472656,1.2553162132329259,31.309999465942386,-1.642856656289849,31.57999992370605,0.10266277984466732
836,2004-10-13,31.31999969482422,31.31999969482422,31.059999465942386,31.15999984741211,1009800.0,0.00481230728787696,2.2500059604701175,1.3333227370261858,48.67925180154365,42.778722251621886,0.24162552197983445,0.4456323017195096,-0.2683693151377007,-0.4499345467999447,13.248901035980737,0.2600002288818324,-0.06934567729502561,-0.3690002441406257,-1.1303820187128082,0.39238153043155677,-0.7496911314267152,0.011690643145463753,0.675229086799451,35.483851120208044,-14.672005500430863,0.38069088728609063,10,0.1799993515014613,0.44999980926514027,-0.2799997329711914,-0.4499988555908203,3.3499984741210866,2,0.1127074972443316,-1.3333412806268825,31.170000076293945,1.6086891621816801,31.209999084472656,1.2553162132329259,31.309999465942386,0.1127074972443316
837,2004-10-14,31.56999969482422,31.6299991607666,31.20000076293945,31.21999931335449,1367500.0,0.00798212012886168,-1.20513422441322,2.1875044703526436,51.943472423665675,43.22354116574132,-0.03563715887126406,0.16303669416731026,-0.4800553126599958,-0.6806946312597333,12.268617040109445,0.429998397827152,-0.13008388479388344,-0.09300022125244212,-0.8319077141544327,0.645907271649552,-0.46245396770343916,0.27645352519855493,0.3448107659590107,81.6900159840969,26.82423765766535,0.369453746450997,10,-0.07000064849853871,0.19999980926514027,-0.5299997329711914,-0.6999988555908203,2.470001220703125,3,0.108647460827759,2.2500059604701175,31.31999969482422,-1.3333412806268825,31.170000076293945,1.6086891621816801,31.209999084472656,0.108647460827759
838,2004-10-15,32.139999389648445,32.15999984741211,31.479999542236328,31.56999969482422,1828900.0,0.018055106123985087,1.2295069665057667,1.6285687816415206,58.282192795488434,44.39440880024114,-0.5979751727586304,-0.46050156258288055,-0.9975576731035609,-1.2284235881281553,10.811295177253832,0.6800003051757812,-0.165775232723405,0.49599952697754546,-0.16562270158596704,1.157621755541058,0.165188412695791,0.8268106412592999,-1.1499996185302805,98.2905592769688,38.98935856647624,0.33081111428175597,10,-0.5649995803833079,-0.3699998855590856,-1.0999994277954173,-1.2699985504150462,2.44000244140625,4,0.08525207624457143,-1.20513422441322,31.56999969482422,2.2500059604701175,31.31999969482422,-1.3333412806268825,31.170000076293945,0.08525207624457143
839,2004-10-18,32.330001831054695,32.330001831054695,31.670000076293945,32.240001678466804,1748100.0,0.0059117126637981965,13.666680795151262,0.1578950890765731,56.129044960481174,46.10855201476989,-0.7702097577911928,-0.6914690709489619,-1.1266144913914076,-1.3937066137278862,9.892346861657101,0.6600017547607493,-0.18514437317542942,0.6895019531250064,0.0441788498326261,1.3348250564173867,0.366840401478818,1.0121635047711948,-1.316602058410652,100.0,42.59049297809275,0.3226615516461894,10,-0.6700010299682653,-0.5600023269653356,-1.2900018692016673,-1.4600009918212962,2.4499969482421804,0,0.07268785465591243,1.2295069665057667,32.139999389648445,-1.20513422441322,31.56999969482422,2.2500059604701175,31.31999969482422,0.07268785465591243
840,2004-10-19,32.439998626708984,32.689998626708984,32.09999847412109,32.330001831054695,2105300.0,0.0034023133134695183,-1.070163227883231,1.2221845462636434,58.54429367393614,47.26241813257796,-0.8014495796927363,-0.808251606971826,-1.1721637650584427,-1.4801691575721776,9.807394996318001,0.5900001525878977,-0.1714044635079368,0.7774988174438491,0.05516677056417052,1.499830864323524,0.41633279400401335,1.1386648408836884,-1.3739347717285142,84.66256879037756,29.81324458527267,0.361166023439838,10,-0.5999994277954102,-0.5999994277954102,-1.2774987220764125,-1.569997787475586,2.1000022888183594,1,0.06596804238406384,13.666680795151262,32.330001831054695,1.2295069665057667,32.139999389648445,-1.20513422441322,31.56999969482422,0.06596804238406384
841,2004-10-20,32.90999984741211,32.950000762939446,32.209999084472656,32.209999084472656,2313600.0,0.014488324309488654,-1.114288205513846,6.363828680423508,67.24639027240828,50.800491207876654,-1.256191276757633,-1.2219785814384814,-1.5680258224154784,-1.9239835182066116,10.978381329042962,0.7400016784667898,-0.14365019968289516,1.1720000267028823,0.2715063616573232,2.0724936917484413,0.7217531941801028,1.6222468592256618,-1.74649990612793,97.7142333984379,42.42866557743767,0.4502468325227799,10,-0.9399995803833043,-0.9399995803833043,-1.7474999427795375,-2.039999008178711,1.9000015258789062,2,0.0562138706380626,-1.070163227883231,32.439998626708984,13.666680795151262,32.330001831054695,1.2295069665057667,32.139999389648445,0.0562138706380626
842,2004-10-21,32.740001678466804,32.959999084472656,32.400001525878906,32.90999984741211,1735900.0,-0.005165547545837312,3.1481816383622028,-0.24285426237458183,64.62397851867497,54.22227938264945,-1.0106201314685244,-0.9967603473018549,-1.3298157438034721,-1.7258067495753053,12.217751466923456,0.55999755859375,-0.0664397599265456,0.9345017433166589,-0.05422418940573692,1.9232276760390548,0.44013877695546455,1.4288647096778568,-1.4335816714502023,85.13530580736337,29.45458988116428,0.49436296636119736,10,-0.7650022506713938,-0.7650022506713938,-1.5675015449523997,-1.8700008392334055,2.009998321533196,3,0.05894918727960441,-1.114288205513846,32.90999984741211,-1.070163227883231,32.439998626708984,13.666680795151262,32.330001831054695,0.05894918727960441
843,2004-10-22,32.549999237060554,32.799999237060554,32.540000915527344,32.72999954223633,1534400.0,-0.005803372989171662,-1.6000228885329162,1.0588367291984586,61.27318794312985,56.90446134452764,-0.6998196391537164,-0.7598697801888648,-1.0733700156570976,-1.5090831588136098,13.350248012960389,0.25999832153321023,-0.05763718153368913,0.6899992942810123,-0.3379269229947326,1.7179255115567607,0.1760361856431416,1.2039624029188865,-1.0782213222983472,68.21704165563958,10.896484608954488,0.5139631086378738,10,-0.5749998092651438,-0.5749998092651438,-1.3674988746643137,-1.6799983978271555,1.650001525878892,4,0.045775782285435884,3.1481816383622028,32.740001678466804,-1.114288205513846,32.90999984741211,-1.070163227883231,32.439998626708984,0.045775782285435884
844,2004-10-25,32.34999847412109,32.65999984741211,32.06999969482422,32.59999847412109,1126500.0,-0.006144416824186982,2.1891663401858685,1.3888865341415375,62.94276343108615,58.851619535601586,-0.35883997216058106,-0.5278639686028512,-0.8111038800859802,-1.2856480290298364,13.81926310823964,0.5900001525878906,0.02985822074739275,0.45249862670897656,-0.5901071569594833,1.49510441037744,-0.06880426512525162,0.9738015185432083,-0.7293984423878364,31.460558574930193,-27.700630485472228,0.5213028918342311,10,-0.3399991989135671,-0.3749990463256765,-0.8924989700317241,-1.3499984741210866,2.230003356933608,0,0.06893364643332323,-1.6000228885329162,32.549999237060554,3.1481816383622028,32.740001678466804,-1.114288205513846,32.90999984741211,0.06893364643332323
845,2004-10-26,32.81999969482422,32.84999847412109,32.200000762939446,32.360000610351555,1243700.0,0.014528631928039104,1.500007336003707,-1.8399963378906534,61.90476190476192,60.32112065818139,-0.637181449762295,-0.979568132480356,-1.230470100997458,-1.7394629342899144,13.767927981683926,0.6499977111816406,0.16720867543378404,0.8789999008178704,-0.24244485446129715,2.000444656097038,0.3182775231782884,1.4397222784574524,-1.0654597578170275,84.26972071253451,28.459739798887185,0.5607223776395831,10,-0.7399997711181641,-0.8450002670288086,-1.3324999809265066,-1.8199996948242188,1.9599990844726562,1,0.05971965577994065,2.1891663401858685,32.34999847412109,-1.6000228885329162,32.549999237060554,3.1481816383622028,32.740001678466804,0.05971965577994065
846,2004-10-27,33.25,33.27000045776367,32.700000762939446,32.720001220703125,1291400.0,0.013101776635409124,1.0000000000000249,1.1521735524853454,73.13017883098101,62.6751991478831,-0.8544780903718703,-1.373673032019056,-1.605406652719438,-2.1439059628723527,14.00056897945015,0.5699996948242259,0.3170003053887882,1.2415001869201632,-0.0229495652049323,2.5059499390452586,0.609275310857619,1.873725062982711,-1.374914148246262,98.33329624602239,40.062169908441874,0.6322248760625475,10,-0.875,-1.119999885559082,-1.7475004196166921,-2.25,1.009998321533196,2,0.03879702001586005,1.500007336003707,32.81999969482422,2.1891663401858685,32.34999847412109,-1.6000228885329162,32.549999237060554,0.03879702001586005
847,2004-10-28,33.34999847412109,33.52000045776367,33.09000015258789,33.150001525878906,1501400.0,0.0030074729058973126,-1.6875044703526214,0.3773536016583041,79.65114377137078,65.04952703409225,-0.7548067450457339,-1.4179962208845964,-1.6544916958827969,-2.2234140396042505,14.368844584688198,0.43000030517578125,0.4525314203655455,1.2599987030029212,-0.13004096628048956,2.6500383722863354,0.5649788683612158,1.9550185376446265,-1.3075228696461565,88.27573143493001,23.95487422364988,0.6950198346417069,10,-0.754998207092278,-1.0949983596801687,-1.7099986076354874,-2.3499984741210866,1.3600006103515696,3,0.043778199879165314,1.0000000000000249,33.25,1.500007336003707,32.81999969482422,2.1891663401858685,32.34999847412109,0.043778199879165314
848,2004-10-29,33.310001373291016,33.5,33.18000030517578,33.200000762939446,1086400.0,-0.0011993134230907643,-3.2666191953613755,0.5500114442664776,81.0651478591405,67.82020513394329,-0.5938400831977191,-1.3179835904935402,-1.56783188511411,-2.1616737293342148,14.757022261249556,0.31999969482421875,0.5810647087530683,1.1390015602111845,-0.3389189720917045,2.6169220925140735,0.40004129405974,1.877961826362629,-1.060672289355665,85.51731213941264,13.496507817730361,0.7389602661514438,10,-0.5150012969970703,-1.0550012588500977,-1.6200017929077113,-2.3100013732910156,1.1999969482421804,4,0.043230218172960466,-1.6875044703526214,33.34999847412109,1.0000000000000249,33.25,1.500007336003707,32.81999969482422,0.043230218172960466
849,2004-11-01,33.68000030517578,33.72999954223633,33.130001068115234,33.259998321533196,1891400.0,0.011107742918961439,1.307684407438653,3.818178665556761,83.8275220849033,70.62945273516185,-0.8406014644658413,-1.6148336010362954,-1.9039598217489306,-2.5067588394293736,15.782621052215173,0.5999984741210938,0.7033615314248429,1.4100005149841337,-0.19488713116442824,3.014888161132699,0.6075566919098492,2.2124443380584147,-1.2527772289044634,96.73207340181511,17.096685090163348,0.8024438230742823,11,-0.7800006866455078,-1.3200006484985352,-1.9825005531310964,-2.6800003051757812,0.6199989318847727,0,0.015439443380401485,-3.2666191953613755,33.310001373291016,-1.6875044703526214,33.34999847412109,1.0000000000000249,33.25,0.015439443380401485
850,2004-11-02,33.450000762939446,33.889999389648445,33.43000030517578,33.68000030517578,1727200.0,-0.006828964968892515,-2.4073948487546266,-0.5476153713408675,78.10029943886651,71.8354426425461,-0.5054164326471451,-1.289491437184573,-1.637550263212571,-2.2604345304175055,17.723305448270075,0.45999908447266336,0.7622380325955405,1.077500915527338,-0.5550484280971872,2.7100502591518634,0.26122624371507186,1.8937755873396007,-0.8143334521137291,63.02528281685189,-21.278126365655716,0.8162746718122629,11,-0.4700012207031179,-1.0100011825561452,-1.6725010871887065,-2.450000762939446,1.099998474121108,1,0.03378179498779632,1.307684407438653,33.68000030517578,-3.2666191953613755,33.310001373291016,-1.6875044703526214,33.34999847412109,0.03378179498779632
851,2004-11-03,33.43000030517578,33.77000045776367,33.259998321533196,33.549999237060554,2101700.0,-0.0005979209957395204,-1.2173866171311623,0.5217355248536462,76.12362199324498,73.11318080638722,-0.4513624270223744,-1.2168939169730493,-1.5819110469119941,-2.2199084129855393,18.867720287259075,0.5100021362304759,0.8241875235768461,0.9845004081726074,-0.7019472972877736,2.6709481136329885,0.1412765554424169,1.827724260902798,-0.5685532201619736,42.50005960470124,-40.39341721031034,0.8432238527301898,11,-0.4500007629394531,-0.9900007247924805,-1.6025009155273366,-2.4300003051757812,1.5999984741210938,2,0.04038284360745514,-2.4073948487546266,33.450000762939446,1.307684407438653,33.68000030517578,-3.2666191953613755,33.310001373291016,0.04038284360745514
852,2004-11-04,34.52000045776367,34.549999237060554,33.380001068115234,33.529998779296875,4327300.0,0.03260544847853719,1.2285695601469038,-8.250087420923313,79.1666939367788,75.10134813901489,-1.4106630581172652,-2.1874974477588154,-2.6251283945983737,-3.283155577925271,20.406017209058597,1.1699981689453196,0.9032910167054595,1.9275005340576143,0.056290114302257166,3.798710953812968,0.9918953241799358,2.863105743935293,-1.473413957915632,97.88740718453438,16.241719474372644,0.9356052098776776,11,-1.210000991821289,-1.7500009536743164,-2.6925010681152273,-3.520000457763672,0.5999984741211009,3,-0.007531927369137659,-1.2173866171311623,33.43000030517578,-2.4073948487546266,33.450000762939446,1.307684407438653,33.68000030517578,-0.007531927369137659
853,2004-11-05,34.740001678466804,34.889999389648445,34.299999237060554,34.299999237060554,2069500.0,0.006373152311290209,-1.6818039950062422,0.4444461569880126,79.31875579514224,76.92090284613222,-1.4386306309727175,-2.2528613716046593,-2.800950977638003,-3.4754916135671863,22.75751842045077,0.5900001525878906,0.9204892582423625,1.9760016441345272,-0.024550683277752228,3.97655397154681,0.9757254804283875,2.976277807840667,-1.480003356933608,91.47739464598061,11.651359417631369,1.000276163706141,11,-1.1950016021728587,-1.8000020980835032,-2.9200019836425817,-3.740001678466804,0.7399978637695241,4,-0.0008636324854510713,1.2285695601469038,34.52000045776367,-1.2173866171311623,33.43000030517578,-2.4073948487546266,33.450000762939446,-0.0008636324854510713
854,2004-11-08,34.47999954223633,34.790000915527344,34.450000762939446,34.59999847412109,1496100.0,-0.007484229236282225,-2.7778531312915047,-0.2727233319461622,73.94366071060782,78.258558269004,-0.9439836978285001,-1.8290968485280672,-2.495979165659385,-3.1903327002704884,25.164590412643527,0.34000015258789773,0.9597099674213112,1.552499485015872,-0.44779448701966373,3.5527934570514077,0.5523524989981041,2.55264647103364,-1.0999984741210938,74.84665161071369,-4.187173819951838,1.0001469860177687,11,-0.6849994659423828,-1.5399999618530273,-2.667499542236321,-3.479999542236328,1.4500007629394531,0,0.000870034213896087,-1.6818039950062422,34.740001678466804,1.2285695601469038,34.52000045776367,-1.2173866171311623,33.43000030517578,0.000870034213896087
855,2004-11-09,34.36999893188477,34.580001831054695,34.200000762939446,34.279998779296875,1427000.0,-0.003190272964383567,-2.040054932478769,-0.7500079473568128,68.71792965701,77.76830836078499,-0.6604467397538585,-1.546350539397963,-2.332655727000038,-3.060988397468229,27.10058315522399,0.3800010681152486,1.0322915281319212,1.2824989318847742,-0.6361400081662012,3.201137871935753,0.3231794618592829,2.2418184019102654,-0.6879981994628963,68.09815233035754,-8.218596610994183,0.9593194700254888,11,-0.37999916076660867,-1.429999351501472,-2.667499542236328,-3.3699989318847727,1.5400009155273366,1,-0.002036651061960937,-2.7778531312915047,34.47999954223633,-1.6818039950062422,34.740001678466804,1.2285695601469038,34.52000045776367,-0.002036651061960937
856,2004-11-10,34.84999847412109,34.880001068115234,34.25,34.299999237060554,3223500.0,0.013965654848799636,1.0655622885516138,6.111092273131221,75.05932710961204,77.25810650947845,-0.9941658082087841,-1.84281382995988,-2.755556820920596,-3.5130681842020124,29.39179518826826,0.6300010681152344,1.1385331194409574,1.585998535156243,-0.2971612975784339,3.4691583678909197,0.6444186187889045,2.5275784515235813,-0.926398010253898,97.35092980191249,21.23468901743061,0.9415799163673381,11,-0.8399982452392507,-1.9099988937377859,-3.1624989509582413,-3.8499984741210866,1.0600013732910227,2,-0.008608299862145063,-2.040054932478769,34.36999893188477,-2.7778531312915047,34.47999954223633,-1.6818039950062422,34.740001678466804,-0.008608299862145063
857,2004-11-11,35.0,35.09000015258789,34.77000045776367,34.900001525878906,1510800.0,0.004304204661308653,1.2857220708446866,0.1818156597007933,79.37649397470213,77.07047830009643,-0.9895640913033645,-1.815768215823752,-2.8461843330243113,-3.6354313019723143,32.02733319458814,0.31999969482421875,1.2338140450150519,1.56450004577637,-0.2936652247220124,3.4226653162747525,0.6354174105271824,2.4935826810255577,-0.8831197509765616,89.88761636977736,12.244574438890226,0.9290826352491903,11,-0.8899993896484375,-1.9600000381469727,-3.2975006103515625,-4.0,0.5999984741210938,3,0.0008571079799106762,1.0655622885516138,34.84999847412109,-2.040054932478769,34.36999893188477,-2.7778531312915047,34.47999954223633,0.0008571079799106762
858,2004-11-12,34.880001068115234,34.990001678466804,34.689998626708984,34.900001525878906,2879700.0,-0.0034285409109933163,2.000019073413427,-0.20000762951094836,80.9291259120532,76.74843428089086,-0.6967064918817272,-1.55994961750433,-2.6737516172982083,-3.4856564179767275,33.60640292352674,0.3100013732910156,1.2537421678255711,1.3075010299682646,-0.5525259995257272,3.167528059462253,0.37748751522126867,2.2375145447152605,-0.6300010681152344,76.40458106880195,-6.787757230836348,0.9300135147469942,11,-0.7050018310546875,-1.840001106262207,-3.177501678466797,-3.8800010681152344,0.4199981689453125,4,0.0068806724891108395,1.2857220708446866,35.0,1.0655622885516138,34.84999847412109,-2.040054932478769,34.36999893188477,0.0068806724891108395
859,2004-11-15,34.68000030517578,35.09999847412109,34.59999847412109,34.880001068115234,2059700.0,-0.005733966651803812,-1.7777436343020743,9.999809269502194,74.34555967205593,76.33124097346746,-0.37988754482719855,-1.2383571375180153,-2.422237639229934,-3.2562613808338625,35.002093893144924,0.5,1.2453397290910715,0.9900003433227553,-0.8361378321175224,2.8161385187630295,0.07693125560261649,1.9030694310428942,-0.26200027465820597,53.33341810460005,-28.494827026026535,0.9130690877201374,11,-0.5000019073486399,-1.6350011825561523,-2.9775009155273438,-3.6800003051757812,0.36999893188477273,0,0.023068028547310826,2.000019073413427,34.880001068115234,1.2857220708446866,35.0,1.0655622885516138,34.84999847412109,0.023068028547310826
860,2004-11-16,34.580001831054695,34.669998168945305,34.34000015258789,34.580001831054695,1118800.0,-0.0028834623195248543,2.6667938284169126,-0.0,69.05447915687509,75.54578065831525,-0.1148158324571753,-1.0222246872161946,-2.2804972018158054,-3.125714656459362,35.61615519542835,0.3400001525878906,1.240228023809081,0.7830017089843793,-0.9845912022126484,2.550594620181407,-0.10079474661413457,1.666798164582893,0.519996643066392,38.82381452459927,-39.226427928722316,0.8837964555985136,11,-0.34000205993653054,-1.5350027084350657,-2.8800024986267125,-3.5800018310546946,0.6599998474121023,1,0.039039861267696985,-1.7777436343020743,34.68000030517578,2.000019073413427,34.880001068115234,1.2857220708446866,35.0,0.039039861267696985
861,2004-11-17,34.759998321533196,34.84999847412109,34.470001220703125,34.630001068115234,2353900.0,0.005205219229249769,1.4516144910416102,100.0,69.74791981219289,74.49925020002793,-0.09645527026675893,-1.1136131439092196,-2.404516302003529,-3.2792349270052448,35.953151643923334,0.37999725341796164,1.1915014335817204,0.8704982757568303,-0.8952756652407317,2.636272216754392,-0.012388694741950701,1.7533852462556112,0.3400001525878906,55.26303901540397,-20.605863299732995,0.8828869704987796,11,-0.10999870300292969,-1.6799993515014577,-3.1249990463256765,-3.759998321533196,0.20000076293946023,2,0.033084050098083795,2.6667938284169126,34.580001831054695,-1.7777436343020743,34.68000030517578,2.000019073413427,34.880001068115234,0.033084050098083795
862,2004-11-18,34.669998168945305,35.20000076293945,34.560001373291016,34.65999984741211,3366700.0,-0.0025891874837098428,-5.09536957982888,0.07691179059798933,68.7844916703637,73.32877640838586,0.019064468746357477,-0.9187117166134939,-2.2626213389232532,-3.1662065510939215,36.43277369863943,0.6399993896484375,1.186685983801084,0.6839982986450153,-1.0273806560986927,2.395377253388723,-0.1716911787268387,1.5396877760168692,-0.32999801635741477,38.37183513422319,-34.77805896177661,0.8556894773718549,11,0.03000259399414773,-1.4699974060058523,-3.034998893737786,-3.6699981689453054,1.0700035095214915,3,0.03576584205238009,1.4516144910416102,34.759998321533196,2.6667938284169126,34.580001831054695,-1.7777436343020743,34.68000030517578,0.03576584205238009
863,2004-11-19,34.040000915527344,34.509998321533196,33.509998321533196,34.5,3938100.0,-0.01817125141882081,3.166703754331433,-46.007630675347464,54.63918640708358,71.1838348191054,0.6027053124758552,-0.18062451312951566,-1.5808547173400456,-2.5242749146534393,36.09438289608664,1.1599998474121094,1.1919517936189763,-0.02049903869628622,-1.5927383532873378,1.5517402758947654,-0.8066186959918085,0.765620618599236,1.1599998474121094,31.36105493156156,-37.2028223614088,0.7861196572955254,11,0.3149986267089844,-0.7000007629394531,-2.405001640319824,-3.0400009155273438,1.5099983215332031,4,0.045828364178514436,-5.09536957982888,34.669998168945305,1.4516144910416102,34.759998321533196,2.6667938284169126,34.580001831054695,0.045828364178514436
864,2004-11-22,34.580001831054695,34.65999984741211,34.06999969482422,34.150001525878906,1882500.0,0.015863716245701598,1.0000129312574355,-0.9347851326024734,63.484504039119585,70.60234308378423,0.08759281814524655,-0.574445269807903,-2.07496157739066,-3.041096633603196,37.14214007238114,0.6199989318847656,1.0983152681572506,0.40800170898437926,-0.9559800268204341,1.7719834447891927,-0.27398915891802744,1.089992576886786,0.6199989318847585,63.313725667233044,-5.7049273749004925,0.681990867902405,11,-0.22500228881836648,-1.1450014114379954,-2.9075021743774485,-3.5800018310546946,0.9399986267089773,0,0.02082120786237951,3.166703754331433,34.040000915527344,-5.09536957982888,34.669998168945305,1.4516144910416102,34.759998321533196,0.02082120786237951
865,2004-11-23,34.779998779296875,34.939998626708984,34.34999847412109,34.34999847412109,1438700.0,0.00578360143586143,-1.7441848086442175,1.0,65.446224056538,69.53422052233157,-0.053785648204794256,-0.6535847808221433,-2.2264390253182853,-3.2139613516295498,38.04079557937439,0.5900001525878977,0.9872540563310963,0.5099987030029283,-0.7200459453524886,1.740043351358345,-0.10502362117478015,1.1250210271806367,0.3862019348144514,75.14784752067618,2.660147839126296,0.6150223241777076,11,-0.4249992370605469,-1.144998550415039,-3.064998626708981,-3.779998779296875,0.8300018310546875,1,0.00776309566532829,1.0000129312574355,34.580001831054695,3.166703754331433,34.040000915527344,-5.09536957982888,34.669998168945305,0.00776309566532829
866,2004-11-24,34.540000915527344,34.900001525878906,34.450000762939446,34.689998626708984,1485100.0,-0.006900456359773988,-1.7272937450147798,-0.3488316388992331,50.28409799023565,66.30173207961306,0.1537870500037144,-0.32884828605813254,-1.943256281386823,-2.956413951085697,38.321392165696025,0.45000076293946023,0.9093135247629363,0.2055007934570341,-0.931076886287677,1.3420784732017452,-0.362788046415325,0.7737896333293932,0.5930757507324174,60.94681100798167,-7.9839755528238,0.5682888398723571,11,-0.18500137329101562,-0.9050006866455078,-2.7000017166137695,-3.470001220703125,0.3400001525878906,2,0.020266379397366308,-1.7441848086442175,34.779998779296875,1.0000129312574355,34.580001831054695,3.166703754331433,34.040000915527344,0.020266379397366308
867,2004-11-26,34.810001373291016,34.950000762939446,34.459999084472656,34.459999084472656,471300.0,0.007817036786536224,-1.799991280748943,-2.333384196739656,50.98039006167634,62.97409476290453,-0.16315666860320732,-0.5100091832891565,-2.171202113857561,-3.203444229324443,38.288545934417,0.49000167846678977,0.8816091729664635,0.40250110626220703,-0.6524490723333471,1.4574512848577612,-0.1249739830355665,0.9299761955599806,0.29061372607421276,90.27783664646343,23.19940681223831,0.5274750892977765,11,-0.4550018310546875,-1.1750011444091797,-2.8400011062622106,-3.6100006103515696,-0.06999969482421164,4,0.004309040656824914,-1.7272937450147798,34.540000915527344,-1.7441848086442175,34.779998779296875,1.0000129312574355,34.580001831054695,0.004309040656824914
868,2004-11-29,34.75,34.959999084472656,34.630001068115234,34.759998321533196,1094500.0,-0.0017236820144757026,-1.6400244144350347,-0.028566446142256077,54.00595184866146,60.71413833808292,-0.1380529719232939,-0.35478535444774195,-2.0828385771124687,-3.124580170948377,38.25890912846042,0.3299980163574219,0.774378084034538,0.2704998016357436,-0.6580521972877165,1.1990518005592037,-0.19377619782598288,0.7347758010974701,0.3188027638085913,76.40458106880176,9.882934016284906,0.4642759994617287,11,-0.3950004577636719,-1.114999771118164,-2.77500057220459,-3.5450000762939453,-0.29000091552734375,0,0.02848925693429627,-1.799991280748943,34.810001373291016,-1.7272937450147798,34.540000915527344,-1.7441848086442175,34.779998779296875,0.02848925693429627
869,2004-11-30,34.200000762939446,34.790000915527344,34.009998321533196,34.790000915527344,2375000.0,-0.01582731617440447,1.6440759059903904,59.009919877951845,47.76904700400274,58.34909032109711,0.3762664089505847,0.24893130362858784,-1.5064149333170604,-2.5553718832172017,37.45208165479696,0.7800025939941477,0.6141057109064931,-0.30549945831299397,-1.166452626699872,0.5554537100738841,-0.7359760425064366,0.12497712588044863,0.8376259120236398,20.00024092805472,-44.40847523384947,0.4304765841934398,11,0.1549987792968821,-0.5650005340576101,-2.225001335144036,-2.9950008392333913,0.2799987792968821,1,0.03947363871359966,-1.6400244144350347,34.75,-1.799991280748943,34.810001373291016,-1.7272937450147798,34.540000915527344,0.03947363871359966
870,2004-12-01,34.580001831054695,34.759998321533196,34.220001220703125,34.43000030517578,1829800.0,0.011111142094681892,1.117658498638693,-0.2542398086186363,46.36122284463987,55.750568435813435,-0.004173552831765903,-0.044345937378317046,-1.8421359174303333,-2.9137591989124445,36.39085928657012,0.55999755859375,0.4580098741275762,0.01800155639649148,-0.6851519364529253,0.7211550492459082,-0.33357519002821334,0.3695783028211963,0.42707227683979454,60.00032123740754,-0.231453371045113,0.3515767464247072,12,-0.22500228881836648,-0.8800010681152415,-2.5875024795532298,-3.2850027084350657,-0.12000274658203836,2,0.027183301819978745,1.6440759059903904,34.200000762939446,-1.6400244144350347,34.75,-1.799991280748943,34.810001373291016,0.027183301819978745
871,2004-12-02,34.779998779296875,34.97999954223633,34.5,34.799999237060554,1786900.0,0.00578360143586143,1.526306279174823,-0.1333350287371348,47.07444164202998,53.33834065488746,-0.2246605364524541,-0.14547740159017053,-1.975273075291696,-3.0862891825478087,35.90344112631051,0.4799995422363281,0.35694803627553284,0.15049858093262003,-0.3136911686117827,0.6146883304770228,-0.08159629383958134,0.3825934557048214,-1.270000457763679,79.38139059304719,21.954868768470476,0.23209487477220106,12,-0.5349998474121094,-0.8299980163574219,-2.7524991035461426,-3.424999237060547,-0.34999847412109375,3,0.02386434330609455,1.117658498638693,34.580001831054695,1.6440759059903904,34.200000762939446,-1.6400244144350347,34.75,0.02386434330609455
872,2004-12-03,34.259998321533196,35.20000076293945,34.259998321533196,34.779998779296875,3029400.0,-0.01495113502054557,-2.615390822726701,25.9994278084977,42.548023137670505,51.994878069397124,0.2582198832421412,0.3731786790558189,-1.3927543872674448,-2.544440779064658,34.26916463525215,0.9400024414062571,0.27959625597737414,-0.3565017700195412,-0.8473986881865443,0.1343951481474619,-0.6019502291030392,-0.1110533109360432,-0.7205999755859338,21.00836026055278,-32.61233419656641,0.24544845908350127,12,0.3450012207031321,-0.11499786376952414,-2.007498264312737,-2.7199983596801687,-0.01999664306639204,4,0.018096987068220383,1.526306279174823,34.779998779296875,1.117658498638693,34.580001831054695,1.6440759059903904,34.200000762939446,0.018096987068220383
873,2004-12-06,34.709999084472656,34.779998779296875,33.830001831054695,34.380001068115234,1300400.0,0.013134874050960699,3.04256251674009,-0.6346110112606743,50.34012310864908,50.53439129934485,-0.09694142305655618,-0.08346430907017321,-1.7759755259268957,-2.959376418562421,32.122254320043396,0.9499969482421804,0.19041843177353002,0.09499912261962606,-0.39449006057084546,0.5844883058100976,-0.1497454689756097,0.3397437142148618,-1.1041766418457044,64.23342624123923,10.139493361880533,0.24474459159523718,12,-0.19499778747558594,-0.5449981689453125,-2.284998893737793,-2.769998550415039,-0.4799995422363281,0,0.00086437899122771,-2.615390822726701,34.259998321533196,1.526306279174823,34.779998779296875,1.117658498638693,34.580001831054695,0.00086437899122771
874,2004-12-07,34.509998321533196,34.700000762939446,34.360000610351555,34.580001831054695,981300.0,-0.005762050366314497,1.1935396542177834,-0.21213312217512717,49.22390627497834,48.731911545838216,0.1029068221786531,0.12532457628163485,-1.5146556646230778,-2.720167700770638,29.859322303667597,0.34999847412110086,0.10169791101698422,-0.10650157928467507,-0.5944303104960795,0.3814271519267294,-0.35046594489038085,0.1374627863210307,-0.8404087460937433,49.63481902449406,-6.126688683769125,0.24396436560570328,12,0.005002975463874293,-0.34499740600585227,-1.9849982261657644,-2.49999809265136,-0.35999679565428977,1,-0.0014488333669184783,3.04256251674009,34.709999084472656,-2.615390822726701,34.259998321533196,1.526306279174823,34.779998779296875,-0.0014488333669184783
875,2004-12-08,34.299999237060554,34.68000030517578,34.15999984741211,34.360000610351555,1189400.0,-0.006085166464398495,-2.058824849375624,0.8571195030239813,44.933923295903476,48.13744769091242,0.26558691976747184,0.3476339457785471,-1.255796707203011,-2.485036481197156,28.29860773901488,0.5200004577636719,0.11653268513892101,-0.3130006790161062,-0.8093067320100573,0.18330537397784497,-0.5611537055130853,-0.06484765251912705,-0.5691932141210998,34.30640674728603,-20.62926115712358,0.24815302649697626,12,0.21500205993651633,-0.06999969482422586,-1.6699995994567942,-2.169999122619636,-0.06999969482422586,2,0.005247822425059612,1.1935396542177834,34.509998321533196,3.04256251674009,34.709999084472656,-2.615390822726701,34.259998321533196,0.005247822425059612
876,2004-12-09,34.549999237060554,34.65999984741211,34.139999389648445,34.330001831054695,1066300.0,0.007288629899731225,1.3636458215930318,-3.6665395130023306,48.723413753221344,47.88667254552853,0.019170291799724737,0.07800577911661577,-1.4514124947284799,-2.7188934527552604,26.33846426889277,0.5200004577636648,0.04974618730064151,-0.04800071716307741,-0.5321319213372959,0.4361304870111411,-0.29006631925018667,0.19406488492403184,-0.7604254245211024,52.55459615689861,-4.2913744705358425,0.24206560208711034,12,-0.03499794006348367,-0.31999969482422586,-1.8399996757507395,-2.179999351501465,-0.11999893188477273,3,-0.0026049248791693014,-2.058824849375624,34.299999237060554,1.1935396542177834,34.509998321533196,3.04256251674009,34.709999084472656,-0.0026049248791693014
877,2004-12-10,35.029998779296875,35.54999923706055,34.36999893188477,34.59000015258789,947100.0,0.013892895885260659,-1.681815620299394,2.0000173397374765,60.87910834924885,48.650356601149355,-0.47644400190003466,-0.4212276579548444,-1.8645260675859419,-3.1748450978382685,24.156133263205653,1.1800003051757741,-0.03731725306852951,0.4304988861083956,-0.05903221290577676,0.920029985122568,0.18573333660130942,0.6752644356154818,-1.1840078887414265,69.76736965137594,9.29712542024857,0.24476554950708518,12,-0.3399982452392578,-0.5649986267089844,-2.3199992179870605,-2.589999198913574,-0.6999969482421804,4,-0.017128132886938596,1.3636458215930318,34.549999237060554,-2.058824849375624,34.299999237060554,1.1935396542177834,34.509998321533196,-0.017128132886938596
878,2004-12-13,35.11999893188477,35.189998626708984,34.93000030517578,34.97999954223633,2082800.0,0.0025692308228422167,-1.1666719649044728,0.3181814241003083,56.58533907585579,49.62994460913303,-0.5681918169782705,-0.5189317822139898,-1.8842482990831186,-3.2344413596308037,22.081394061741367,0.2599983215332031,-0.02274295892268441,0.5084991455078196,-0.020183766464022312,1.0371820574796615,0.24415768952189865,0.7728406014937406,-1.1717675405390153,69.50352115533971,9.004944788028908,0.2643414559859193,12,-0.42999839782715554,-0.5900001525878977,-2.0799994468689036,-2.3499994277954173,-1.0,0,-0.02505687016462399,-1.681815620299394,35.029998779296875,1.3636458215930318,34.549999237060554,-2.058824849375624,34.299999237060554,-0.02505687016462399
879,2004-12-14,35.47999954223633,35.47999954223633,34.959999084472656,35.29999923706055,2043600.0,0.010250587166866776,4.777773068282965,1.2857220708446213,58.215974633148626,50.94713925230067,-0.8130290099700801,-0.8600190818924673,-2.1686611578964516,-3.5515767366008575,19.9301646610563,0.5200004577636719,-0.02133805007878209,0.8284997940063477,0.17231444349220482,1.4846851445204905,0.5004071187492798,1.1565924692634155,-1.4356620801476865,95.0354820993282,34.88670912586966,0.32809267525707125,12,-0.7899990081787109,-0.9500007629394531,-2.237499713897705,-2.5399999618530273,-1.5099983215332031,1,-0.03523111657631128,-1.1666719649044728,35.11999893188477,-1.681815620299394,35.029998779296875,1.3636458215930318,34.549999237060554,-0.03523111657631128
880,2004-12-15,35.93000030517578,36.060001373291016,35.20000076293945,35.400001525878906,2596000.0,0.012683223470839167,1.1772142119037732,2.944432670707413,65.54808736081048,52.9997665543874,-1.1749528415289063,-1.26874486787883,-2.526615252199832,-3.9558200325015704,18.671339692641403,0.8600006103515625,-0.015317161453062056,1.211000633239749,0.34241700753114657,2.0795842589483513,0.7767088203854513,1.6452924460940466,-1.7953231365888271,93.22911803098243,31.810606577041014,0.4342918128543005,12,-0.9849987030029297,-1.1450004577636719,-2.562500476837158,-2.9900007247924805,-2.529998779296875,2,-0.049540739331428885,4.777773068282965,35.47999954223633,-1.1666719649044728,35.11999893188477,-1.681815620299394,35.029998779296875,-0.049540739331428885
881,2004-12-16,35.90999984741211,36.060001373291016,35.43000030517578,35.779998779296875,1412300.0,-0.0005566506427441276,1.930209451487274,0.24528559912477688,63.033153506266174,55.27589215089802,-1.0927157711571738,-1.2207607723522784,-2.4312783351456133,-3.890991241222167,17.123619442892753,0.6300010681152344,0.06477401230745983,1.133500099182129,0.11428951211282623,2.1527106862514316,0.6238948056474811,1.6431053927167767,-1.621296742448827,91.12418288851165,31.978272510902208,0.5096052935346498,12,-0.9649982452392578,-1.125,-2.445000171661377,-2.9700002670288086,-2.8800010681152344,3,-0.04678363442813693,1.1772142119037732,35.93000030517578,4.777773068282965,35.47999954223633,-1.1666719649044728,35.11999893188477,-0.04678363442813693
882,2004-12-17,35.90999984741211,35.97999954223633,35.599998474121094,35.65999984741211,2928000.0,0.0,-1.054044580077118,1.9230611226855248,63.94230636971932,56.78724584657249,-0.9320659886119316,-1.183793504441475,-2.3418158317114504,-3.8415563392882746,15.093904405972063,0.3800010681152344,0.1309065466442476,1.071500015258792,-0.06459238545866697,2.2075924159762508,0.5034538149000625,1.6395462156175213,-1.479592880982608,86.72554123076196,28.533268675081736,0.5680462003587308,12,-0.8099994659423828,-1.125,-2.434999942779541,-2.9700002670288086,-2.6899986267089844,4,-0.04121413390490414,1.930209451487274,35.90999984741211,1.1772142119037732,35.93000030517578,4.777773068282965,35.47999954223633,-0.04121413390490414
883,2004-12-20,35.599998474121094,35.7599983215332,35.33000183105469,35.709999084472656,1293300.0,-0.008632731122480197,3.0952225249772933,-0.44000244140625,67.85710462677785,58.85760121899466,-0.5392495613895179,-0.7915097996770797,-1.9354054215535186,-3.486294925680589,15.16202372024219,0.5799980163574219,0.17716962329890862,0.6834987640380845,-0.43584815756845785,1.8028456856446269,0.12382530323481689,1.2431722248413521,-1.039223955142674,58.18164163421291,-4.641661834780635,0.5596734608032706,12,-0.4999980926513672,-0.8149986267089844,-2.024998188018799,-2.5599985122680664,-2.1499977111816477,0,-0.03567406453653654,-1.054044580077118,35.90999984741211,1.930209451487274,35.90999984741211,1.1772142119037732,35.93000030517578,-0.03567406453653654
884,2004-12-21,35.29999923706055,35.689998626708984,35.169998168945305,35.349998474121094,1423000.0,-0.008426945222445026,-2.354826801205823,0.4545359966708281,59.37496585150688,60.46216150295058,-0.12896608198141735,-0.45830184411644836,-1.5372716150714894,-3.142799635333745,14.908389098053416,0.520000457763679,0.28722106727830266,0.34749965667724325,-0.7725919301035518,1.4675912434580383,-0.2125461367131578,0.9075454500676443,-0.6192865697371204,14.606808995795959,-46.56705814151798,0.5600457933903978,12,-0.1999988555908203,-0.5149993896484375,-1.6924996376037598,-2.2599992752075195,-2.040000915527351,1,-0.0334277714073411,3.0952225249772933,35.599998474121094,-1.054044580077118,35.90999984741211,1.930209451487274,35.90999984741211,-0.0334277714073411
885,2004-12-22,35.049999237060554,35.33000183105469,34.97999954223633,35.150001525878906,1679000.0,-0.007082153127570767,-1.9166653421282682,2.0000762951093414,53.47044004310908,60.98960886849367,0.2666506454646367,-0.19714465583374619,-1.188729260387106,-2.8453659317511395,14.131511162861715,0.3500022888183594,0.3244195609850067,0.0839996337890696,-1.0338440769239767,1.201843344502116,-0.47492222156745356,0.6429214891455928,-0.2589434732597198,6.481442235692035,-50.225147875252155,0.5589218553565235,12,0.16500091552733664,-0.2649993896484446,-1.4375004768371653,-2.005000114440925,-1.0699996948242259,2,-0.030813068184477488,-2.354826801205823,35.29999923706055,3.0952225249772933,35.599998474121094,-1.054044580077118,35.90999984741211,-0.030813068184477488
886,2004-12-23,35.2400016784668,35.439998626708984,35.029998779296875,35.20000076293945,1333900.0,0.005420897162398353,-1.1578662062319307,-0.40000000000002844,63.76407203338088,61.31016038895279,0.2065377567166422,-0.34995846803046504,-1.2807854481223018,-2.984911212498446,13.377186477939084,0.4099998474121094,0.3930520995779361,0.239002037048337,-0.8664467995743053,1.3444508736709793,-0.31372238126298413,0.7917264553596581,-0.34743026590674475,26.000213623046875,-33.766979541293,0.5527244183113204,12,0.25499916076660156,-0.4550018310546875,-1.5975022315979004,-2.195002555847168,-1.5400009155273509,3,-0.05221339571366168,-1.9166653421282682,35.049999237060554,-2.354826801205823,35.29999923706055,3.0952225249772933,35.599998474121094,-0.05221339571366168
887,2004-12-27,34.959999084472656,35.36999893188477,34.950000762939446,35.040000915527344,766800.0,-0.007945589689492993,-7.400091554130471,-2.0,53.68730799959493,60.98815693603492,0.5314548325782411,-0.061284321528852104,-0.9121302957650101,-2.653970687245902,12.453049428205363,0.4199981689453267,0.5036768245645931,-0.04850044250488139,-1.150523186651526,1.0535223016417632,-0.5995118145782001,0.5025109295684373,1.1000022888183594,1.2343644035876347,-55.57328697307864,0.5510113720733208,12,0.5450019836425781,-0.17499923706054688,-1.0949997901916504,-1.9149999618530273,-0.9599990844726562,0,-0.055205959831760465,-1.1578662062319307,35.2400016784668,-1.9166653421282682,35.049999237060554,-2.354826801205823,35.29999923706055,-0.055205959831760465
888,2004-12-28,35.7400016784668,35.7400016784668,34.97999954223633,35.040000915527344,1232900.0,0.022311287597847063,1.1714323082707996,-8.749809269502194,65.49119162421206,61.79651437948641,-0.1691382228322169,-0.8045661503133061,-1.6109644145857942,-3.3746294543972724,11.680838325824409,0.7800025939941406,0.6037973109310855,0.682002067565918,-0.459366025367963,1.823370160499799,0.11131802109898103,1.252686114032855,0.2977996826171889,100.0,40.53828245205277,0.5706840464669394,12,-0.2350006103515625,-0.9550018310546875,-1.7900009155273438,-2.6450014114379883,-1.7400016784667969,1,-0.07050924284880378,-7.400091554130471,34.959999084472656,-1.1578662062319307,35.2400016784668,-1.9166653421282682,35.049999237060554,-0.07050924284880378
889,2004-12-29,35.54999923706055,35.70000076293945,35.36999893188477,35.56999969482422,1132900.0,-0.00531624041642742,1.3571340989904261,-0.028572051378466603,65.82273591173879,61.827030885145106,0.03557944916429534,-0.5357054182005001,-1.3464531085651288,-3.1232308294658395,12.176893697651932,0.37000274658202414,0.6015823652791923,0.4244997024536161,-0.6615556564123679,1.5105550613196002,-0.11852797697937945,0.9675273818866117,0.46604611206054614,75.949085922335,12.755758771056136,0.5430276794329929,12,-0.0449981689453125,-0.6049976348876953,-1.7024993896484375,-2.4549989700317383,-1.5699996948242188,2,-0.059071688303494296,1.1714323082707996,35.7400016784668,-7.400091554130471,34.959999084472656,-1.1578662062319307,35.2400016784668,-0.059071688303494296
890,2004-12-30,35.52000045776367,35.66999816894531,35.41999816894531,35.45000076293945,1241100.0,-0.0008438475370092791,-2.8460093896713614,-3.499904634751097,63.00265903047656,61.82364261005737,0.0014568102157852536,-0.4550017001887525,-1.2443039097276625,-3.030907976475177,12.699756518167355,0.25,0.6231637459701318,0.3475009918212919,-0.720363134648693,1.4153651182912768,-0.18643107141370052,0.8814330550562843,0.4747239996337882,72.1517764879719,7.2982477466313895,0.5339320632349941,12,-0.05500030517578125,-0.5749988555908203,-1.6250004768371582,-2.4250001907348633,-2.069999694824226,3,-0.06362618544776799,1.3571340989904261,35.54999923706055,1.1714323082707996,35.7400016784668,-7.400091554130471,34.959999084472656,-0.06362618544776799
891,2004-12-31,35.61000061035156,35.79999923706055,35.470001220703125,35.68000030517578,854800.0,0.002533788046959806,1.129036227603859,-1.0,58.68263199491988,61.23923434619077,-0.151505913496905,-0.5055518564790589,-1.2747721100545135,-3.0559909367456086,12.963063125504284,0.3299980163574219,0.6120081740050836,0.39600105285644815,-0.6721494219778563,1.4641515276907526,-0.13807418456070053,0.9300762902735968,0.36382937315674013,77.64718026047716,12.86105047358383,0.5340752374171517,12,-0.2350006103515625,-0.6649990081787109,-1.6150007247924805,-2.515000343322754,-1.8899993896484375,4,-0.04577368829478212,-2.8460093896713614,35.52000045776367,1.3571340989904261,35.54999923706055,1.1714323082707996,35.7400016784668,-0.04577368829478212
892,2005-01-03,34.880001068115234,35.650001525878906,34.86999893188477,35.650001525878906,1174300.0,-0.02049984638371849,1.0259795591797727,11.000054495912806,46.98495978285029,58.92010714130993,0.46603157893396485,0.2880466244089632,-0.48701546656657513,-2.2673744782605496,13.245897541466679,0.7800025939941335,0.5026485747636258,-0.36499862670898153,-1.34926509550953,0.6192678420915669,-0.8571318611092522,0.12713460769128915,1.0733523309816917,1.0754981664840635,-60.50674268197895,0.4921332344002734,1,0.4549980163574219,0.06500053405761719,-0.8850011825561523,-1.7850008010864258,-1.4300003051757884,0,-0.03383028294269341,1.129036227603859,35.61000061035156,-2.8460093896713614,35.52000045776367,1.3571340989904261,35.54999923706055,-0.03383028294269341
893,2005-01-04,34.740001678466804,35.25,34.72999954223633,34.950000762939446,1183200.0,-0.004013743846367213,-3.5216771154675426,0.272725921595614,40.15962843321866,56.78506965038901,0.5265878272256543,0.4536688168584817,-0.2835696707808779,-2.069456196898912,13.70345067426865,0.5200004577636719,0.4005176904392158,-0.506498146057119,-1.4874171161845453,0.4744208240703074,-0.9969576311208286,-0.016038660993409337,1.1700175419416325,0.9347793535697244,-54.08537083330761,0.4904594850637122,1,0.5249977111816335,0.20499992370604758,-0.745001792907722,-1.6450014114379954,-1.220001220703132,1,-0.021301141125893652,1.0259795591797727,34.880001068115234,1.129036227603859,35.61000061035156,-2.8460093896713614,35.52000045776367,-0.021301141125893652
894,2005-01-05,34.459999084472656,34.84000015258789,34.459999084472656,34.540000915527344,881900.0,-0.008059947624231234,-8.499809269502194,0.38096276112627464,29.52651152906165,54.12463314882818,0.7542200634376357,0.7691692405935271,0.06438141101263284,-1.7341716295511418,14.351729057952594,0.3800010681152344,0.2779496701940829,-0.7840007781982408,-1.7730442903375945,0.20504273394111294,-1.2785225342679212,-0.28947902212856036,1.379218955245456,0.0,-48.113800650851275,0.4945217560696786,1,0.6700000762939453,0.4850025177001953,-0.4649991989135742,-1.3649988174438477,-0.9799995422363281,2,-0.013348784001562142,-3.5216771154675426,34.740001678466804,1.0259795591797727,34.880001068115234,1.129036227603859,35.61000061035156,-0.013348784001562142
895,2005-01-06,34.47999954223633,34.650001525878906,34.380001068115234,34.43000030517578,847600.0,0.0005803963521486821,-2.600061036087587,-0.6249761586877742,30.083625544575426,50.38236131673869,0.7206458335218002,0.8045975139469306,0.0988109364691212,-1.70731384866194,14.732944007418713,0.2700004577636719,0.15412317270012466,-0.7730003356933608,-1.728584795071825,0.18258412368510335,-1.2507925653825964,-0.29520810600412517,1.2488809810621504,7.042155145549693,-34.1592365429053,0.47779222968923235,1,0.6100006103515625,0.46500205993652344,-0.4849996566772461,-1.3849992752075195,-0.8100013732910227,3,-0.014501160285327885,-8.499809269502194,34.459999084472656,-3.5216771154675426,34.740001678466804,1.0259795591797727,34.880001068115234,-0.014501160285327885
896,2005-01-07,34.459999084472656,34.59999847412109,34.299999237060554,34.490001678466804,891000.0,-0.00058005968762187,1.4000305180438162,-0.6000610360877289,29.91695400082203,47.741210872430585,0.691037247782198,0.8616889111495354,0.16026888281945162,-1.6408940850921283,15.151831567761187,0.29999923706053266,0.08707348034428719,-0.7885007858276367,-1.758759377106493,0.18175780545121967,-1.2736300814670614,-0.3033714901882121,1.1339934933075,11.851820455219304,-22.616549614622798,0.48512929563942786,1,0.5900001525878906,0.4850025177001953,-0.4324989318847656,-1.3649988174438477,-0.8499984741211009,4,-0.029309296238150706,-2.600061036087587,34.47999954223633,-8.499809269502194,34.459999084472656,-3.5216771154675426,34.740001678466804,-0.029309296238150706
897,2005-01-10,34.43000030517578,34.68000030517578,34.25,34.490001678466804,1650200.0,-0.0008705391785802652,-1.0476108300560394,1.9998728544180722,32.43250983455938,44.06802400691362,0.7129207165922935,0.8900667484200682,0.22900758295438095,-1.5673726253930411,15.247073522449575,0.43000030517578125,0.06217593940420585,-0.7884996414184542,-1.8222314746229458,0.2452321917860374,-1.3053655580207035,-0.27163372481620485,1.0087130717180202,18.000030517578125,-12.912389177772397,0.5168659166022473,1,0.5949993133544922,0.5150012969970703,-0.3325004577636719,-1.3350000381469727,-0.6700019836425852,0,-0.020621524199229357,1.4000305180438162,34.459999084472656,-2.600061036087587,34.47999954223633,-8.499809269502194,34.459999084472656,-0.020621524199229357
898,2005-01-11,34.240001678466804,34.470001220703125,34.150001525878906,34.439998626708984,1510800.0,-0.005518403282744555,1.4615158895507496,3.333206179667616,33.54045581952978,40.481103996668175,0.7462437154463615,1.0653805081662284,0.4576264864863404,-1.3369093663971654,15.41719379942218,0.31999969482421875,-0.02988116292520715,-0.9344984054565373,-2.0569856616669355,0.18798885075386096,-1.4957420335617329,-0.3732547773513417,1.032291825661865,13.043526335285943,-19.108096082520373,0.561243628105199,1,0.7349987030029226,0.7049999237060476,0.13499832153319602,-1.1450014114379954,-0.6200027465820312,1,-0.02307245551404813,-1.0476108300560394,34.43000030517578,1.4000305180438162,34.459999084472656,-2.600061036087587,34.47999954223633,-0.02307245551404813
899,2005-01-12,34.22999954223633,34.299999237060554,34.009998321533196,34.139999389648445,1140000.0,-0.00029211845035526096,1.5217521105268945,-0.4500076295109288,36.241666581326854,37.507660391207104,0.613867649328462,1.0297289514851684,0.4950009439162244,-1.295031549632185,15.24875283059064,0.29000091552735796,-0.060696326548445256,-0.8820005416870131,-2.0701455041259322,0.30614442075190595,-1.4760730229064762,-0.28792806046755004,0.8627272453723762,32.835905874047754,-2.4569541739684055,0.59407248121946,1,0.6749992370605469,0.8050003051757812,0.1100015640258789,-1.1349992752075195,-0.7799987792968821,2,-0.02074201267798992,1.4615158895507496,34.240001678466804,-1.0476108300560394,34.43000030517578,1.4000305180438162,34.459999084472656,-0.02074201267798992
900,2005-01-13,34.150001525878906,34.389999389648445,34.049999237060554,34.049999237060554,972000.0,-0.002337073252329791,-5.799847415602721,1.1111346585851822,31.01049371639718,34.43297836026014,0.5353972066907673,1.0219314542974658,0.6094207625963506,-1.1810640380227468,14.211745288818792,0.3400001525878906,-0.220671061602161,-0.8729986190795884,-2.0697853016415024,0.3237880634823256,-1.471391960360549,-0.27460527779862787,0.7478341378362074,20.895938782831337,-14.929099646884815,0.5983933412809582,1,0.6799983978271484,0.8849983215332031,0.18999958038330078,-1.0550012588500977,-1.1200027465820312,3,-0.01961938371027161,1.5217521105268945,34.22999954223633,1.4615158895507496,34.240001678466804,-1.0476108300560394,34.43000030517578,-0.01961938371027161
901,2005-01-14,34.22999954223633,34.299999237060554,34.049999237060554,34.130001068115234,1094500.0,0.0023425479585059694,1.0833518771655313,0.9999618539005097,36.32960674357967,33.24905024478562,0.26715409319298544,0.8533715234514574,0.5661286086773671,-1.2269212101079177,13.118696570912523,0.25,-0.37898716590761694,-0.7090005874633789,-1.8791898352613003,0.46118866033454253,-1.2940952113623396,-0.12390596356441819,0.5080253998860371,32.835905874047754,-7.060395320821968,0.5850946238989625,1,0.39999961853027344,0.8050003051757812,0.1425008773803711,-1.1349992752075195,-1.0900001525878835,4,-0.016359958538709196,-5.799847415602721,34.150001525878906,1.5217521105268945,34.22999954223633,1.4615158895507496,34.240001678466804,-0.016359958538709196
902,2005-01-18,34.43000030517578,34.43000030517578,34.09999847412109,34.09999847412109,943300.0,0.0058428502954746,1.000000000000043,3.300068665598606,18.660256515557208,30.860231142823245,-0.0037907670405630256,0.5658176168692037,0.37077519096719413,-1.3923892250391958,11.846665322635076,0.3300018310546946,-0.5254294374547754,-0.43499984741210795,-1.5315109745508693,0.6615112797266534,-0.9832554109814922,0.11325571615727625,0.17697984524053112,91.30420360403704,56.572948406775616,0.5482555635693821,1,-0.005001068115234375,0.6049995422363281,-0.05749988555908203,-1.3350000381469727,-0.9099998474121094,1,-0.023816430077142847,1.0833518771655313,34.22999954223633,-5.799847415602721,34.150001525878906,1.5217521105268945,34.22999954223633,-0.023816430077142847
903,2005-01-19,34.330001831054695,34.509998321533196,34.259998321533196,34.5,1251100.0,-0.0029043994549734498,1.6316508051240775,-0.5151431081518146,19.50000667573302,29.74617504800895,0.0356858366385282,0.5963688919679342,0.46726245550799916,-1.2611226422100899,11.03601385273755,0.25,-0.6698413343346488,-0.4714984893798757,-1.5353994735367777,0.5924024947770263,-1.0034489814583267,0.06045200269857531,-0.3200035095214986,64.00070190429972,33.058758629186535,0.5319504920784524,1,0.014997482299797582,0.7049980163574148,0.2474985122680593,-1.0600023269653391,-0.4700012207031392,2,-0.016603655086492752,1.000000000000043,34.43000030517578,1.0833518771655313,34.22999954223633,-5.799847415602721,34.150001525878906,-0.016603655086492752
904,2005-01-20,34.11999893188477,34.330001831054695,34.02000045776367,34.130001068115234,1115700.0,-0.006117182871221205,-1.9524069028156898,0.058836729198416815,17.889877754718555,28.391314182469298,0.21499702371056628,0.751991439718843,0.6796234278795694,-1.0193183051093442,10.718223774649832,0.31000137329102273,-0.7236967211830603,-0.6225013732910085,-1.700782474335874,0.4557797277538569,-1.1616419238134412,-0.08336082276857582,-0.1000006103515787,20.4079408330107,-5.101420935768232,0.5391405505224334,1,0.22500038146971946,0.9150009155273366,0.49000072479247336,-0.8499994277954173,-0.6699981689453267,3,-0.014654162240689717,1.6316508051240775,34.330001831054695,1.000000000000043,34.43000030517578,1.0833518771655313,34.22999954223633,-0.014654162240689717
905,2005-01-21,33.970001220703125,34.34999847412109,33.939998626708984,34.34999847412109,1019200.0,-0.004396181590775927,1.1579095307888883,37.99160945845496,13.392835855463701,26.555301055207256,0.3185416750862444,0.8610777670046943,0.8338310351123255,-0.8337574238817069,10.840971075374704,0.40999984741210227,-0.7449234967752574,-0.7184991836547852,-1.8392750040267032,0.4022766367171329,-1.2788870938407442,-0.15811127346882614,0.539997100830071,5.263615799547656,-13.08676778758288,0.5603879101859577,1,0.3399982452392578,1.029998779296875,0.6399984359741211,-0.7000017166137695,-0.479999542236321,4,-0.015307637299899812,-1.9524069028156898,34.11999893188477,1.6316508051240775,34.330001831054695,1.000000000000043,34.43000030517578,-0.015307637299899812
906,2005-01-24,33.400001525878906,33.900001525878906,33.400001525878906,33.810001373291016,1586100.0,-0.01677950174687748,-1.4390252979651839,1.0789547653944427,14.423053998191676,24.554250406721955,0.8072603384040633,1.3556671163333363,1.3860297913000181,-0.2325850809251051,11.152850514319432,0.5699996948242188,-0.7169842373085373,-1.1964988708496094,-2.4236867785810645,0.030689036881845766,-1.8100928247153405,-0.5829049169838783,1.0985968017578074,0.0,-19.687238420743938,0.6135939538657291,1,0.5549983978271484,1.3299999237060547,1.4649991989135742,0.1249990463256836,0.14999771118164773,0,-0.011077926038277175,1.1579095307888883,33.970001220703125,-1.9524069028156898,34.11999893188477,1.6316508051240775,34.330001831054695,-0.011077926038277175
907,2005-01-25,33.029998779296875,33.59999847412109,33.029998779296875,33.40999984741211,2064400.0,-0.011077926038277175,-1.9999899613511647,0.9268322183868477,12.986972238598398,22.27053000884069,1.0703468687314341,1.658708297241617,1.7287293808543467,0.16643591692012905,11.859517204550093,0.5699996948242116,-0.7050366181088492,-1.4700016021728501,-2.8684220815721844,-0.07158112277351592,-2.1692118418725173,-0.770791362473183,1.4246556762695235,0.0,-21.148051513722177,0.6992102396996662,1,0.7399997711181641,1.4750003814697266,1.8350019454956055,0.49500179290771484,0.7000007629394531,1,0.003330324384405392,-1.4390252979651839,33.400001525878906,1.1579095307888883,33.970001220703125,-1.9524069028156898,34.11999893188477,0.003330324384405392
908,2005-01-26,33.220001220703125,33.549999237060554,32.200000762939446,32.200000762939446,2008800.0,0.00575242047920832,-1.647054643643848,-2.6842041861165673,22.072135541961643,20.696137671133446,0.8051072140051403,1.3388787934161144,1.5169372115360673,0.0034980636546038113,12.343449983785577,1.349998474121108,-0.6897263989984168,-1.1539991378784151,-2.5360097819359027,0.2280115061790724,-1.845004459907159,-0.46299381584967136,1.1491738942871024,47.44193226155045,22.643126424579986,0.6910053220287447,1,0.13499832153319602,0.779998779296875,1.722498893737793,0.30499935150146484,0.479999542236321,2,0.009030681096832138,-1.9999899613511647,33.029998779296875,-1.4390252979651839,33.400001525878906,1.1579095307888883,33.970001220703125,0.009030681096832138
909,2005-01-27,33.450000762939446,33.580001831054695,33.029998779296875,33.049999237060554,1766700.0,0.006923526001949121,-1.5000000000000322,0.39215818270894076,28.80661214109648,20.45126194054448,0.5060453521581536,0.9944731622442475,1.2738189079916395,-0.19766501413715076,12.82459593503075,0.5500030517578196,-0.6878313442439179,-0.8189996719360408,-2.142677240989009,0.5046778971169275,-1.4808384564625285,-0.15716088740955314,0.7456404038867177,58.13959677719838,29.81020431204824,0.6618387845264847,1,-0.095001220703125,0.549999237060554,1.492499351501472,0.07499980926514382,-0.030002593994140625,3,0.012257095308241706,-1.647054643643848,33.220001220703125,-1.9999899613511647,33.029998779296875,-1.4390252979651839,33.400001525878906,0.012257095308241706
910,2005-01-28,33.259998321533196,33.52000045776367,33.240001678466804,33.459999084472656,1436600.0,-0.005680192438642928,-1.333381018231605,-0.5000000000000355,26.923082566115042,19.406092587492857,0.621926505543712,1.0608721369966219,1.4514480055996373,0.015571657833667985,13.331743611349223,0.2799987792968679,-0.6867991082963485,-0.8960020065307717,-2.154261847659839,0.36225783459829586,-1.525131927095309,-0.26687208596623435,0.7759916129820326,62.35276958116861,30.6197048295163,0.6291299205645339,1,0.095001220703125,0.740001678466804,1.682501792907722,0.2650022506713938,0.04000091552735796,4,0.005712641340791524,-1.5000000000000322,33.450000762939446,-1.647054643643848,33.220001220703125,-1.9999899613511647,33.029998779296875,0.005712641340791524
911,2005-01-31,33.97999954223633,34.009998321533196,33.299999237060554,33.360000610351555,2026100.0,0.021647662568791803,1.0882433789416424,-3.0999828339277133,43.16109246279516,22.12840769274151,-0.15339800905685763,0.22397752121542425,0.7213820939854543,-0.6711842041446374,13.178883407910485,0.75,-0.6852286983448508,-0.09450073242187784,-1.151238409740543,0.9622369448967873,-0.6228695710812104,0.43386810623745475,-1.779998779296882,98.34260664306227,62.19259327028482,0.5283688386593314,1,-0.6250000000000071,0.020000457763671875,1.0200004577636719,-0.4549989700317383,-1.0099983215332031,0,-0.0144201845312113,-1.333381018231605,33.259998321533196,-1.5000000000000322,33.450000762939446,-1.647054643643848,33.220001220703125,-0.0144201845312113
912,2005-02-01,33.700000762939446,33.939998626708984,33.669998168945305,33.700000762939446,1122200.0,-0.008240105446406853,-7.99923712651009,0.0,42.01183231608203,24.629721652780297,0.013589732518553888,0.43325412102573324,0.9907564777868814,-0.3613064478508434,14.391367039874256,0.31000137329102273,-0.6695171667602864,-0.3154994964599709,-1.3129802477492518,0.68198125482931,-0.8142398721046149,0.18324087918467313,-1.4638000488281264,82.87303995953465,41.990869825760356,0.4987403756446416,2,-0.4250011444091797,0.299999237060554,1.4399995803833079,-0.17500019073485618,-0.40000152587889204,1,-0.0044510837532042435,1.0882433789416424,33.97999954223633,-1.333381018231605,33.259998321533196,-1.5000000000000322,33.450000762939446,-0.0044510837532042435
913,2005-02-02,34.0,34.0,33.65999984741211,33.700000762939446,760400.0,0.008902054310647722,1.2666734483679412,100.0,46.866492943853316,27.849345562684164,-0.3778812945884411,0.07902492943059514,0.7037096123046922,-0.6263451229257768,15.895855517396809,0.3400001525878906,-0.6770171037994146,0.021499824523928623,-0.9159160087527027,0.95891565780056,-0.44720809211438706,0.4902077411622443,-1.7283233337402422,98.97976263229876,54.72188676530365,0.46870791663831507,2,-0.7250003814697337,0.0,1.1450004577636719,-0.4399995803833008,-0.700000762939446,2,-0.007941189934225656,-7.99923712651009,33.700000762939446,1.0882433789416424,33.97999954223633,-1.333381018231605,33.259998321533196,-0.007941189934225656
914,2005-02-03,34.0,34.029998779296875,33.86999893188477,33.900001525878906,619900.0,0.0,1.000047684898104,0.33332909477002887,47.91084456666576,31.68467986392883,-0.44331223475801096,0.04510872653750653,0.6995205268184748,-0.5975761629497285,16.977772365034966,0.15999984741210227,-0.6667852780119006,0.04449977874755717,-0.8653407158300794,0.9543402733251938,-0.41042046854126113,0.4994200260363755,-1.6935569006347748,96.20267222938483,46.96595577026724,0.4549202472888183,2,-0.8850002288818359,0.0,1.1450004577636719,-0.3699989318847656,-0.8100013732910156,3,-0.008823506972369222,1.2666734483679412,34.0,-7.99923712651009,33.700000762939446,1.0882433789416424,33.97999954223633,-0.008823506972369222
915,2005-02-04,33.97999954223633,34.299999237060554,33.700000762939446,33.900001525878906,3085800.0,-0.0005882487577550943,-1.4999960263532106,0.7999923704890517,46.458929941536915,35.244221635411634,-0.4713073710775575,0.027120282614397695,0.7085656363237831,-0.548950329016094,17.7220013131313,0.599998474121108,-0.6586495066954399,0.04949932098388388,-0.826507993992692,0.9255066359604598,-0.3885043365044041,0.48750297847217183,-1.604614215673834,68.00003051757741,15.999327937790014,0.4380036574882869,2,-0.7299995422363281,0.020000457763671875,1.2450017929077148,-0.20999908447265625,-1.0499992370605469,4,-0.016480323155830368,1.000047684898104,34.0,1.2666734483679412,34.0,-7.99923712651009,33.700000762939446,-0.016480323155830368
916,2005-02-07,33.450000762939446,34.150001525878906,33.439998626708984,33.93000030517578,1617500.0,-0.015597374527274721,-1.8399899292760522,-6.000143054694667,37.3057199639877,37.94630471601045,0.07434816313755732,0.5033814921470778,1.228961591888627,0.005126123772207336,18.513228645279032,0.7100028991699219,-0.6396893934509578,-0.4299995422363381,-1.2938468396950427,0.4338477552223665,-0.8619231909656904,0.0019241064930142215,-0.9591386017470711,1.1630382711441047,-43.97135713536065,0.43192364872935246,2,-0.20000076293944602,0.549999237060554,1.755000114440925,0.41499996185303445,-0.6599998474121023,0,-0.00448435044716311,-1.4999960263532106,33.97999954223633,1.000047684898104,34.0,1.2666734483679412,34.0,-0.00448435044716311
917,2005-02-08,33.720001220703125,33.84000015258789,33.11999893188477,33.549999237060554,1600500.0,0.00807176237983298,2.5122023837214367,-0.35417113701926806,42.431766249353934,40.20848590572071,-0.09776324299121342,0.1870526857483128,0.9435934964247039,-0.24153692107229574,19.707430815271778,0.7200012207031179,-0.5899588767801447,-0.1244991302490206,-0.9507140252384545,0.7017157647404133,-0.5376065777437375,0.28860831724569636,-1.1205908349586622,50.847638444379186,7.765113512206227,0.41310744749471656,2,-0.05500221252441406,0.2049999237060547,1.4399995803833008,0.3449993133544922,-1.170001983642571,1,-0.022241992077376316,-1.8399899292760522,33.450000762939446,-1.4999960263532106,33.97999954223633,1.000047684898104,34.0,-0.022241992077376316
918,2005-02-09,33.450000762939446,33.700000762939446,33.15999984741211,33.560001373291016,1556500.0,-0.00800713072329029,1.7692397981142316,-0.6470548636823307,41.8093212830054,41.653231365932804,0.23277212478772924,0.41617096431671285,1.1967063597182843,0.04360195732221683,20.76637626543273,0.5600013732910156,-0.5122394901600202,-0.35499954223633523,-1.1771278524789253,0.4671287680062548,-0.7660636973576302,0.056064612884959786,-0.7485550461160173,27.96624963630953,-17.241538292989556,0.4110641551212944,2,0.25999832153321734,0.27499961853028054,1.6899995803833079,0.6149997711181712,-0.9700012207031179,2,-0.00448435044716311,2.5122023837214367,33.720001220703125,-1.8399899292760522,33.450000762939446,-1.4999960263532106,33.97999954223633,-0.00448435044716311
919,2005-02-10,33.52000045776367,33.689998626708984,33.09999847412109,33.27000045776367,1195700.0,0.0020926664642046955,1.0000129312574595,-2.272714662227624,44.38902624526856,43.59389177472764,0.19416458140308634,0.30593824531491975,1.1280151193876335,-0.008782543032523904,21.639487107431304,0.5900001525878977,-0.3845477055165958,-0.24949989318847798,-1.0555163066835505,0.5565165203065945,-0.6525080999360142,0.15350831355905825,-0.7226415297260189,35.00014305105669,-14.629926181619602,0.4030082067475345,2,0.17999839782714844,0.0,1.5850000381469727,0.5450000762939453,-1.3800010681152273,3,-0.006563282150915395,1.7692397981142316,33.450000762939446,2.5122023837214367,33.720001220703125,-1.8399899292760522,33.450000762939446,-0.006563282150915395
920,2005-02-11,33.47999954223633,33.549999237060554,33.240001678466804,33.400001525878906,1607000.0,-0.0011933447190057844,1.8181928525600302,0.3199920654296875,51.14939441805706,44.48148088086785,0.3002265492570615,0.3090139511831751,1.156636208321018,0.05516668037819983,22.788377371286085,0.30999755859375,-0.2936336553046317,-0.25600070953369425,-1.0510486883088461,0.5390472692414576,-0.6535246989212737,0.14152327985388524,-0.5924821956573041,36.19047273044381,-18.902958276875715,0.39752398938757644,2,0.2199993133544922,-0.03999900817871094,1.5575008392333984,0.5850009918212891,-1.279998779296882,4,-0.008661915158078126,1.0000129312574595,33.52000045776367,1.7692397981142316,33.450000762939446,2.5122023837214367,33.720001220703125,-0.008661915158078126
921,2005-02-14,33.669998168945305,33.84999847412109,33.27000045776367,33.400001525878906,1716900.0,0.005674988927920621,-1.188676800829132,3.37504172428583,59.69695148171932,46.44649412149421,0.06887248533370638,0.07895856563271053,0.950783442450394,-0.09995538242601754,23.697814750402237,0.5799980163574148,-0.22306224667430286,-0.038002014160163355,-0.798489672066907,0.7224856437465803,-0.41824584311353163,0.3422418147932049,-0.6977319089373921,75.99995930989584,13.361832760659368,0.38024382895337133,2,0.030000686645514918,-0.2299976348876882,1.3475027084350657,0.3950023651123118,-1.6199989318847514,0,-0.021977959727127128,1.8181928525600302,33.47999954223633,1.0000129312574595,33.52000045776367,1.7692397981142316,33.450000762939446,-0.021977959727127128
922,2005-02-15,33.610000610351555,34.0,33.380001068115234,33.650001525878906,1615400.0,-0.0017819293690691795,-1.4799957275390625,-0.14815338099412442,56.151413484541266,47.47815195934843,0.1282475526528586,0.07839323920624253,1.010666540733375,-0.004916393896870375,24.860019138894515,0.6199989318847656,-0.12348975281084762,-0.056999588012701,-0.73783835626692,0.623839180241518,-0.3974189721398105,0.2834197961144085,-0.5580703717204827,56.66680795151059,-7.567461187180967,0.34041938412711076,2,0.08999824523926492,-0.1700000762939382,1.3874998092651438,0.520000457763679,-1.94000053405761,1,-0.024397491220861767,-1.188676800829132,33.669998168945305,1.8181928525600302,33.47999954223633,1.0000129312574595,33.52000045776367,-0.024397491220861767
923,2005-02-16,33.759998321533196,33.919998168945305,33.560001373291016,33.650001525878906,1534300.0,0.00446288927276739,-1.482761342260642,-2.749856952125979,55.01614766969861,48.26763008190763,-0.06635224987223154,-0.12279288847691561,0.847787906736265,-0.11976239379026765,26.294152553026663,0.35999679565428977,-0.11786562704877923,0.12149829864501527,-0.48628526231443203,0.7292818596044626,-0.18239348183470838,0.4253900791247389,-0.6331839429963537,73.33319204848839,7.983967257791193,0.303891780479724,2,-0.05999946594237571,-0.404998779296875,1.2250022888183665,0.6200027465820384,-1.6599998474121094,2,-0.03584120689072623,-1.4799957275390625,33.610000610351555,-1.188676800829132,33.669998168945305,1.8181928525600302,33.47999954223633,-0.03584120689072623
924,2005-02-17,33.61999893188477,33.860000610351555,33.470001220703125,33.709999084472656,1028100.0,-0.004146901558319316,-1.0000195627720083,-0.8182070400554764,55.92107574700488,49.31897961584852,0.015729475983192742,-0.023371121035090425,0.9794616005203736,0.052696063110552416,27.314628408593666,0.3899993896484304,-0.08921803869667144,0.006498908996590558,-0.5574449406948929,0.570442758688074,-0.2754730158491512,0.2884708338423323,-0.42279346183650546,49.99974903252083,-15.078778782102312,0.2819719248457411,2,0.00500106811522727,-0.2649993896484517,1.3400020599365163,0.9550018310546804,-1.3899993896484446,3,-0.03390837078722464,-1.482761342260642,33.759998321533196,-1.4799957275390625,33.610000610351555,-1.188676800829132,33.669998168945305,-0.03390837078722464
925,2005-02-18,33.450000762939446,33.639999389648445,33.279998779296875,33.61999893188477,1304200.0,-0.005056459677162617,2.428592188919,1.8888653414151335,39.35741249142073,49.54694545222996,0.1147033918816831,0.11138313554865675,1.1457569561287286,0.24890579096687304,28.347524000802782,0.3600006103515696,-0.10748824102068966,-0.13749923706055256,-0.6797701038847279,0.4047716297636228,-0.4086346704726367,0.13363619635153157,-0.18662766687044297,24.657591513598693,-34.71732187367543,0.27113543341208596,2,0.09999847412110086,-0.095001220703125,1.5199985504150462,1.145000457763679,-0.69000244140625,4,-0.039162969907683864,-1.0000195627720083,33.61999893188477,-1.482761342260642,33.759998321533196,-1.4799957275390625,33.610000610351555,-0.039162969907683864
926,2005-02-22,33.029998779296875,33.560001373291016,33.02000045776367,33.31999969482422,1325300.0,-0.01255611282699598,-2.483904311872416,1.7059061125570785,37.26228792478524,48.972558971722336,0.5239630626876135,0.5293860659658876,1.549039842424719,0.6937415231070787,28.55340879235663,0.5400009155273438,-0.145262768483299,-0.5390010833740249,-1.1311569791780514,0.05315481243000164,-0.8350790312760381,-0.2429231354720116,1.270000457763679,1.0202373677019552,-53.09453448826789,0.2960779479020133,2,0.48000144958496094,0.325000762939446,1.902501106262207,1.56500244140625,0.02000045776367898,1,-0.025128611778141186,2.428592188919,33.450000762939446,-1.0000195627720083,33.61999893188477,-1.482761342260642,33.759998321533196,-0.025128611778141186
927,2005-02-23,33.139999389648445,33.290000915527344,32.86999893188477,33.0,1822200.0,0.003330324384405392,-1.100001907341396,-0.48275499197603144,32.37699920266434,47.924523185017776,0.36100007773004705,0.4511812636692838,1.4077794524901108,0.612340518198458,28.274138420800742,0.420001983642571,-0.17805449684325936,-0.4345005035400291,-1.007304337823122,0.13830333074306367,-0.7209024206815755,-0.14809858639848272,1.1343998718261687,25.714347995102997,-21.786545385218744,0.2864019171415458,2,0.2950000762939382,0.21500015258787641,1.6925001144409109,1.5200004577636648,-0.3600006103515696,2,-0.032890771655486595,-2.483904311872416,33.029998779296875,2.428592188919,33.450000762939446,-1.0000195627720083,33.61999893188477,-0.032890771655486595
928,2005-02-24,33.52000045776367,33.580001831054695,32.880001068115234,32.97999954223633,1412200.0,0.011466538174829344,1.1212026633374708,3.857166212533864,41.4893573848995,47.60233775608788,-0.008970682026998134,0.09993128818067021,0.9973883236478116,0.2639180870128257,26.65111319541178,0.7000007629394602,-0.11798387984529768,-0.06949939727783061,-0.6184306090090956,0.4794318144534344,-0.34396500314345957,0.20496620858779835,0.6982227905273461,65.65660847015509,23.311686981951965,0.27446560586563234,2,-0.08500099182128906,-0.16500091552735086,1.2099990844726562,1.1399993896484375,-0.6800003051757812,3,-0.05519094141423986,-1.100001907341396,33.139999389648445,-2.483904311872416,33.029998779296875,2.428592188919,33.450000762939446,-0.05519094141423986
929,2005-02-25,33.860000610351555,33.860000610351555,33.22999954223633,33.36999893188477,1460700.0,0.010143202504316662,1.5714241228173067,0.9074089772389853,48.08918628991001,47.2623146307382,-0.33041673858643605,-0.21900636082780522,0.6187166933202022,-0.04236542692749623,24.762481083269105,0.6300010681152273,-0.0911529577536001,0.2500007629394432,-0.3075505895111732,0.8075521153900596,-0.02877491328586501,0.5287764391647514,0.3042936652832111,100.0,58.38454962934176,0.27877567622530725,2,-0.4250011444091726,-0.5850009918212891,0.8299989700317454,0.8600006103515696,-0.8400001525878835,4,-0.051978798124782344,1.1212026633374708,33.52000045776367,-1.100001907341396,33.139999389648445,-2.483904311872416,33.029998779296875,-0.051978798124782344
930,2005-02-28,33.450000762939446,33.810001373291016,33.22999954223633,33.810001373291016,1706000.0,-0.012108678086874103,2.2222269317170347,-0.7346926065192533,50.0,46.184875577213845,0.08368013815356079,0.21708805810553145,0.969976417756051,0.4040993908854418,22.771784944987466,0.6300010681152273,-0.049009466668621826,-0.169499206542973,-0.7080929442614021,0.3690945311754561,-0.43879607540218757,0.09979766231624154,0.6625216989453193,58.5859442130364,11.36387843494225,0.26929686885921456,2,-0.015001296997063207,-0.1750011444091797,1.2399988174438548,1.3349990844726634,-0.6100006103515554,0,-0.03647238244773987,1.5714241228173067,33.860000610351555,1.1212026633374708,33.52000045776367,-1.100001907341396,33.139999389648445,-0.03647238244773987
931,2005-03-01,33.490001678466804,33.700000762939446,33.380001068115234,33.419998168945305,2293900.0,0.001195841991479929,-3.266727702754159,-0.19445386343410506,45.87814012122287,45.04340075906735,0.01727867484026291,0.14597999589688015,0.8711338724762356,0.3920649788138846,21.998121853344706,0.31999969482421164,-0.023272514556104795,-0.10499839782713849,-0.6185413521245593,0.4085445564702823,-0.3617698749758489,0.1517730793215719,0.5728198422179602,62.62643388062035,15.207695375885201,0.25677147714871024,3,-0.09500312805176492,-0.24000167846680398,1.1649980545043874,1.2949981689453054,-0.740001678466804,1,-0.02179765065234318,2.2222269317170347,33.450000762939446,1.5714241228173067,33.860000610351555,1.1212026633374708,33.52000045776367,-0.02179765065234318
932,2005-03-02,33.549999237060554,33.740001678466804,33.240001678466804,33.389999389648445,1300000.0,0.0017915065866458413,-1.1739353982667828,2.285597515121328,51.937959280233294,44.70137982690454,-0.058250842506680556,0.07817666351211017,0.7517786740641839,0.3668939062750525,21.292334236780704,0.5,-0.025250528919166015,-0.0375007629394446,-0.5489641220248416,0.4739625961459524,-0.2932324424821431,0.2182309166032539,0.4651093800722137,68.36719203117276,17.724130724236048,0.2557316795427001,3,-0.18499946594238992,-0.299999237060554,0.7925014495849538,1.180002212524407,-0.8800010681152486,2,-0.014903129996130748,-3.266727702754159,33.490001678466804,2.2222269317170347,33.450000762939446,1.5714241228173067,33.860000610351555,-0.014903129996130748
933,2005-03-03,33.72999954223633,33.799999237060554,33.360000610351555,33.59000015258789,1437700.0,0.005365135894755513,2.1428610354222855,0.8749970197649191,53.903336235723245,44.47718654787325,-0.2715057041936646,-0.12974039655732383,0.523282322207109,0.22743148297674765,20.644125754198534,0.4399986267089986,-0.07284977114622393,0.1559995651245103,-0.32283234773950653,0.6348314779885271,-0.08341639130750167,0.39541552155652226,0.23930468748651634,79.36494480808561,25.638427211932253,0.23941595643200986,3,-0.36499977111816406,-0.4799995422363281,0.4074993133544922,0.8150005340576172,-0.8400001525878835,3,-0.02816486142402319,-1.1739353982667828,33.549999237060554,-3.266727702754159,33.490001678466804,2.2222269317170347,33.450000762939446,-0.02816486142402319
934,2005-03-04,33.700000762939446,33.950000762939446,33.540000915527344,33.759998321533196,1334900.0,-0.0008893797718353413,-1.1579095307888883,-0.4285558583106267,54.104511603543564,46.115753115886896,-0.2558730267163014,-0.13003620460626308,0.5131079346933873,0.29980197225948757,19.89004382249868,0.40999984741210227,-0.10315283215291515,0.14100074768065696,-0.2988509510369042,0.5808524463982181,-0.07892510167812361,0.3609265970394375,-0.8300018310546733,65.27783664646259,8.94758544978751,0.2199258493587814,3,-0.29000091552733664,-0.11500167846678266,-0.022500991821281957,0.43000030517578836,-0.8199996948242116,4,-0.025519305367414535,2.1428610354222855,33.72999954223633,-1.1739353982667828,33.549999237060554,-3.266727702754159,33.490001678466804,-0.025519305367414535
935,2005-03-07,33.419998168945305,33.68000030517578,33.310001373291016,33.650001525878906,1358800.0,-0.008308682126264677,1.5517087158980296,3.833545269583028,45.487359152117094,47.02964991892377,0.021709079745562576,0.11158226455388132,0.7569149038721861,0.6216169108959093,19.99437772191689,0.3899993896484304,-0.1491465062770274,-0.11100177764893004,-0.507136002579486,0.2851324472816259,-0.30906889011421157,0.08706533481635148,-0.5283992004394378,25.351651067577833,-27.313600580644312,0.1980671124652789,3,-0.00999832153319602,0.16500091552735796,0.25750160217285867,0.710002899169929,-0.9899978637695241,0,-0.0119688130789104,-1.1579095307888883,33.700000762939446,2.1428610354222855,33.72999954223633,-1.1739353982667828,33.549999237060554,-0.0119688130789104
936,2005-03-08,33.299999237060554,33.52000045776367,33.189998626708984,33.299999237060554,1191500.0,-0.0035906325092578406,-1.9999999999998062,-0.0,44.52294009573168,48.37919890704236,0.20566294166741983,0.2316437605111119,0.8324522537800121,0.7807598204517134,19.74715884748114,0.3300018310546875,-0.1942150041307542,-0.22350063323973757,-0.6315915614279888,0.18459029494851364,-0.4275460973338667,-0.01945516914560841,-0.38723223266601536,14.47372383677264,-36.12861459157323,0.20404546409412733,3,0.11500167846678977,0.2849998474121094,0.3775005340576101,0.8300018310546804,-0.8400001525878977,1,-0.0138137866369894,1.5517087158980296,33.419998168945305,-1.1579095307888883,33.700000762939446,2.1428610354222855,33.72999954223633,-0.0138137866369894
937,2005-03-09,32.970001220703125,33.209999084472656,32.959999084472656,33.150001525878906,2606600.0,-0.009909850568109446,-1.499942780850658,-100.0,36.87711725321375,47.866727781299495,0.568829257357585,0.5297323720161486,1.122264082406943,1.1443885023256541,19.15180710404623,0.34000015258789773,-0.1814345726061788,-0.5159986495971651,-0.9818152955509305,-0.05018200364339975,-0.7489069725740478,-0.28309032662028244,-0.03648954113769065,1.0103150780470396,-44.78690359363148,0.23290832297688238,3,0.4849987030029297,0.6149978637695384,0.7074985504150391,1.1599998474121094,-1.0200004577636754,2,-0.006672769564987968,-1.9999999999998062,33.299999237060554,1.5517087158980296,33.419998168945305,-1.1579095307888883,33.700000762939446,-0.006672769564987968
938,2005-03-10,33.299999237060554,33.450000762939446,32.950000762939446,32.950000762939446,1589700.0,0.010009038645415913,-1.8571553133513827,-1.9444326707074922,45.00000000000002,47.52348486019839,0.228356324833058,0.19807587688283945,0.7299402698816451,0.8411802291108117,18.272224403880283,0.5,-0.11838277193635349,-0.17850055694579225,-0.6515321522570048,0.2945310383654203,-0.4150163546013985,0.05801524070981401,0.650001525878892,34.999847412110796,-9.841710673628882,0.23651579765560649,3,0.15000152587889204,0.2849998474121094,0.33750057220458274,0.8300018310546804,-1.8499984741211044,3,-0.018918951427905784,-1.499942780850658,32.970001220703125,-1.9999999999998062,33.299999237060554,1.5517087158980296,33.419998168945305,-0.018918951427905784
939,2005-03-11,33.299999237060554,33.389999389648445,33.06999969482422,33.09999847412109,1643700.0,0.0,-1.4615520049298492,0.5714332425068294,47.5247262985086,47.24845444892157,0.15708558274238982,0.19051674957977838,0.6724547345259637,0.8652081497773594,17.250112232650906,0.31999969482422586,-0.046862149851875756,-0.16750049591063743,-0.6466609118916722,0.31165992007039733,-0.40708070390115836,0.0720797120798835,0.6300015258788889,47.94502652000253,0.52759874403597,0.23958020799051843,3,0.15000152587889204,0.2849998474121094,0.33750057220458274,0.8300018310546804,-1.779998779296882,4,-0.01231230801218186,-1.8571553133513827,33.299999237060554,-1.499942780850658,32.970001220703125,-1.9999999999998062,33.299999237060554,-0.01231230801218186
940,2005-03-14,33.189998626708984,33.31999969482422,33.060001373291016,33.25,1077900.0,-0.0033033217078619614,1.5999732972210037,-0.30000572202404935,52.94117647058822,48.033236265517715,0.25292398903975055,0.2926832753918518,0.7234734638891283,0.9970846336136674,16.18096272608513,0.2599983215332031,-0.027595586102833636,-0.26300106048584126,-0.75786317575254,0.2318610547808575,-0.5104321181191906,-0.015570002852491882,0.7204021362304616,42.104910923425656,-10.719555258730942,0.2474310576333484,3,0.26000213623046164,0.395000457763679,0.36750125885009766,0.94000244140625,-1.9399986267089844,0,-0.00934008952758092,-1.4615520049298492,33.299999237060554,-1.8571553133513827,33.299999237060554,-1.499942780850658,32.970001220703125,-0.00934008952758092
941,2005-03-15,32.93000030517578,33.200000762939446,32.810001373291016,33.200000762939446,996600.0,-0.007833634597501193,1.8888794698993634,4.499904634750978,46.34147314023211,47.41140447218425,0.4750934981220496,0.5211182998119739,0.9173512047885382,1.27016445987325,16.1160292836003,0.3899993896484304,-0.06516557235476483,-0.485999488830565,-1.0215327907467113,0.04953381308558136,-0.7537661397886382,-0.2182328378724918,0.9611924577636657,18.749850988246163,-35.9546169312017,0.26776665095807317,3,0.4500007629394531,0.5500011444091797,0.6949996948242188,1.2000007629394531,-1.6800003051757812,1,-0.015183722908177821,1.5999732972210037,33.189998626708984,-1.4615520049298492,33.299999237060554,-1.8571553133513827,33.299999237060554,-0.015183722908177821
942,2005-03-16,32.790000915527344,33.06999969482422,32.709999084472656,32.93000030517578,1147000.0,-0.00425142387947175,-1.399979655154875,0.5185153788553238,36.121647083054796,45.43566123299887,0.5542334852800508,0.6287730642591143,1.0117736131711723,1.4252784566927659,16.522860239577287,0.3600006103515625,-0.08691939097396073,-0.5849988937377901,-1.180225327799839,0.010227540324258655,-0.8826121107688181,-0.2873856767067622,1.0579441918261665,10.811033729064423,-40.752097872182716,0.2976132170310258,3,0.5399990081787109,0.5649986267089844,0.8349990844726562,1.3400001525878906,-2.5100002288818324,2,-0.010064099476691957,1.8888794698993634,32.93000030517578,1.5999732972210037,33.189998626708984,-1.4615520049298492,33.299999237060554,-0.010064099476691957
943,2005-03-17,32.549999237060554,32.77000045776367,32.52000045776367,32.77000045776367,732200.0,-0.007319355650067694,1.2727146622277707,1.5714441416893226,24.110593269534206,42.10300364033116,0.6808480040819234,0.8152763767141025,1.2069830605553804,1.6821863879953938,17.086711828634694,0.2700004577636719,-0.10637145957785776,-0.7645006179809499,-1.436041832383772,-0.09295940357812782,-1.100271225182361,-0.4287300107795389,1.2296691089201062,3.448139784711288,-40.253570533755195,0.335770607201412,3,0.5500011444091726,0.710000991821282,1.2450008392333913,1.5800018310546804,-1.3400001525878977,3,-0.01843313327755669,-1.399979655154875,32.790000915527344,1.8888794698993634,32.93000030517578,1.5999732972210037,33.189998626708984,-0.01843313327755669
944,2005-03-18,32.47999954223633,32.630001068115234,32.450000762939446,32.5,1539000.0,-0.0021505283092150274,-3.50011921224486,0.09091066722153159,27.85380094549015,40.14371939515039,0.6253539012335381,0.8384804801132901,1.2394803044872233,1.772050368389273,17.540128196155358,0.18000030517578836,-0.15711076369009191,-0.7775003433227567,-1.5286646701826498,-0.026336016462863654,-1.1530825067527033,-0.4019181798928102,1.1988953726869696,3.448139784711288,-36.7857562591825,0.3755821634299481,3,0.5050010681152344,0.7450008392333984,1.2375001907348633,1.6500015258789062,-1.3599987030029297,4,-0.03171178552381104,1.2727146622277707,32.549999237060554,-1.399979655154875,32.790000915527344,1.8888794698993634,32.93000030517578,-0.03171178552381104
945,2005-03-21,32.139999389648445,32.459999084472656,32.040000915527344,32.43000030517578,1815100.0,-0.010467985141002112,1.4,14.499713904252935,22.891455517306355,37.74022110865869,0.8545578361998949,1.1334174712333507,1.5366091822278278,2.1226348090058877,17.885354857618463,0.4399986267089844,-0.24406424762474188,-1.0520004272460852,-1.947147913937215,-0.15685294055495547,-1.49957417059165,-0.6044266839005203,1.4160061100764665,8.620559247847499,-27.59192490310046,0.44757374334556566,3,0.6050014495849538,0.8800010681152273,1.4700002670288015,1.9900016784667898,-0.43999862670899503,0,-0.019290570742339863,-3.50011921224486,32.47999954223633,1.2727146622277707,32.549999237060554,-1.399979655154875,32.790000915527344,-0.019290570742339863
946,2005-03-22,32.200000762939446,32.650001525878906,31.920000076293945,32.0,1679400.0,0.0018668753712025588,-3.055556732929259,-0.6896556260029916,22.891573648232082,36.18627181921628,0.6952226291113561,1.0625225807336918,1.4341946156521956,2.0668082037612905,17.53359130821964,0.7300014495849609,-0.33789839714778225,-0.9504991531372156,-1.9483384831447736,0.04734017687034253,-1.449418818140991,-0.45157948813344007,1.1740841866817604,24.34789387176912,-7.475140210054423,0.4989196650037774,3,0.4849996566772532,0.7599992752075266,1.3699989318847727,1.9300003051757884,0.02000045776367898,1,-0.029503128584793314,1.4,32.139999389648445,-3.50011921224486,32.47999954223633,1.2727146622277707,32.549999237060554,-0.029503128584793314
947,2005-03-23,32.049999237060554,32.279998779296875,31.85000038146973,31.979999542236328,2014300.0,-0.004658432370335142,-1.6060665610875766,0.34999713898801266,15.853639625725194,32.947787333185744,0.7833784305337375,1.1875640905943428,1.5401325475231928,2.218557938692747,16.944547211974122,0.4299983978271449,-0.3942152965424768,-1.0460006713867145,-2.1587102402698832,0.06670889749645426,-1.6023554558283024,-0.48964588694512656,1.1205138302948328,21.739004239704414,-3.9021580670552645,0.556354784441585,3,0.5700006484985352,0.8750009536743093,1.5200004577636648,2.0800018310546804,0.3600006103515554,2,-0.02496097522946228,-3.055556732929259,32.200000762939446,1.4,32.139999389648445,-3.50011921224486,32.47999954223633,-0.02496097522946228
948,2005-03-24,31.670000076293945,32.150001525878906,31.63999938964844,32.060001373291016,1510700.0,-0.011856448356079907,-1.2666627107078117,-5.571471389645211,13.878984475808082,29.209371575107912,1.0145361459757183,1.4986985988689696,1.8768691557155677,2.5987520197510037,17.314851030206007,0.5100021362304652,-0.45500204086967955,-1.3334998130798326,-2.595382805583597,-0.07161682057606455,-1.9644413093317183,-0.7025583168279468,1.2892309613197384,2.9703587318610003,-16.927637112881058,0.6309414962518839,3,0.8099994659423828,1.125,1.8999996185302734,2.460000991821289,0.6400012969970703,3,-0.04389009745184358,-1.6060665610875766,32.049999237060554,-3.055556732929259,32.200000762939446,1.4,32.139999389648445,-0.04389009745184358
949,2005-03-28,32.09999847412109,32.11999893188477,31.75,31.75,1783100.0,0.013577467533667953,-1.1142888283379582,-0.8974290004059033,27.702672225479688,26.405093325651407,0.44300325171270316,0.9803475706799745,1.4080352922284476,2.1655431128185327,18.45244162531669,0.4499988555908274,-0.4567787751959216,-0.8155013084411706,-2.0713505458318693,0.440347928949528,-1.4434259271365164,-0.18757668974582486,0.6217708668588529,45.54436747920716,25.24830016356445,0.6279246186953489,3,0.32000160217285867,0.6950016021728587,1.4275007247924876,2.0300025939941477,0.7000007629394673,0,-0.02772583900170411,-1.2666627107078117,31.670000076293945,-1.6060665610875766,32.049999237060554,-3.055556732929259,32.200000762939446,-0.02772583900170411
950,2005-03-29,32.22999954223633,32.540000915527344,31.34000015258789,32.080001831054695,1406700.0,0.004049877703889759,2.1168832455623208,0.4285667574931764,31.98652139122244,24.810098686872557,0.18160311345340574,0.7950219245585401,1.242487648788412,2.036727328641504,19.160594502015364,1.2000007629394531,-0.5146843373381316,-0.6245001792907701,-1.8895191174512576,0.6405187588697174,-1.2570096483710174,0.008009289789477236,-0.5900001525878871,67.9388134847951,44.96860970728011,0.6325094690802442,3,-0.024999618530273438,0.41500091552734375,1.260000228881836,1.9000015258789062,0.7799987792968679,1,-0.034439923014839446,-1.1142888283379582,32.09999847412109,-1.2666627107078117,31.670000076293945,-1.6060665610875766,32.049999237060554,-0.034439923014839446
951,2005-03-30,32.759998321533196,32.779998779296875,32.18000030517578,32.18000030517578,1520200.0,0.016444268905505988,-1.0689673316101367,3.8667124437324927,46.6876495193718,25.984098957574442,-0.41912154596182916,0.21874412162204493,0.6797890631686059,1.5113271338491927,19.66643688360031,0.5999984741210938,-0.5778234580773898,-0.058001232147226744,-1.287440032089556,1.171437567795099,-0.6727206321183914,0.5567181678239379,-1.4199981689453054,98.6110779973875,69.85319665298832,0.6147193999711635,3,-0.6999988555908132,-0.11499786376952414,0.6925010681152415,1.3700027465820384,-0.11999893188475141,2,-0.032356459490323286,2.1168832455623208,32.22999954223633,-1.1142888283379582,32.09999847412109,-1.2666627107078117,31.670000076293945,-0.032356459490323286
952,2005-03-31,33.049999237060554,33.06999969482422,32.61999893188477,32.669998168945305,1599800.0,0.008852287252308466,1.1428506553073656,0.6551764961228399,46.00639113918032,28.41696538753512,-0.7469086163459338,-0.11661508250161745,0.3533363693086997,1.2102536351970699,19.623783369980607,0.450000762939446,-0.6517928757415348,0.2569996833801369,-0.9293453618333345,1.4433447285936118,-0.3361728392265988,0.8501722059868726,-1.7099990844726634,98.84390386960388,67.94779177069636,0.5931725226067367,3,-0.8449993133544993,-0.4049987792968821,0.38250064849852805,1.0800018310546804,-0.36999893188477273,3,-0.025113405008091894,-1.0689673316101367,32.759998321533196,2.1168832455623208,32.22999954223633,-1.1142888283379582,32.09999847412109,-0.025113405008091894
953,2005-04-01,32.779998779296875,33.09999847412109,32.630001068115234,32.900001525878906,1544100.0,-0.008169454281285238,-1.2380926430517374,-0.31579581388343947,42.35293787656082,30.027980602098527,-0.4926602083217304,0.08281023067117843,0.5862198060448378,1.4639862670849766,19.729590260105347,0.46999740600585227,-0.695407870066397,0.034499263763429155,-1.0669155353915656,1.135914062918424,-0.5162081358140682,0.5852066633409265,-1.3361986541748045,81.81818181818214,50.88601875323961,0.5507073995774966,4,-0.5599994659423828,-0.13499832153320312,0.6150007247924805,1.3500022888183594,-0.18000030517578836,4,-0.01128733818374783,1.1428506553073656,33.049999237060554,-1.0689673316101367,32.759998321533196,2.1168832455623208,32.22999954223633,-0.01128733818374783
954,2005-04-04,32.84000015258789,32.90999984741211,32.389999389648445,32.700000762939446,1443500.0,0.001830426343057523,2.7143051771116657,-1.1666348782504248,44.77614574638769,32.45961284977423,-0.5545411407105476,-0.047351444899391026,0.4958034172521053,1.3920523115727832,20.473262476166298,0.5200004577636648,-0.698108472646986,0.13750066757202006,-0.8701721955560728,1.1451735307001165,-0.3663357639920264,0.6413370991360665,-1.2637041595458989,85.22735400641164,53.40720903906241,0.5038364315640474,4,-0.6200008392333984,-0.19499969482421875,0.5549993515014648,1.2900009155273438,-0.2999992370605469,0,-0.01613881780859583,-1.2380926430517374,32.779998779296875,1.1428506553073656,33.049999237060554,-1.0689673316101367,32.759998321533196,-0.01613881780859583
955,2005-04-05,33.02000045776367,33.11999893188477,32.630001068115234,32.689998626708984,1489100.0,0.005481129851992339,-1.1777830524567132,2.35716621253394,51.376147324115855,35.62456548042798,-0.6666961760746233,-0.2728439174769264,0.2916882384928243,1.2028013713428294,20.52616777416742,0.48999786376953836,-0.6423481412745673,0.3375008583068819,-0.6250805879762495,1.3000823045900134,-0.14378986483468736,0.8187915814484512,-1.321808266235351,89.36184891341775,53.57970752076672,0.48129072314156646,4,-0.7900009155273438,-0.375,0.33499908447265625,1.1100006103515625,-0.1399993896484375,1,-0.0066626655861051765,2.7143051771116657,32.84000015258789,-1.2380926430517374,32.779998779296875,1.1428506553073656,33.049999237060554,-0.0066626655861051765
956,2005-04-06,32.84000015258789,33.09000015258789,32.720001220703125,32.970001220703125,1058900.0,-0.005451250838291788,1.0,-0.3939404448143524,50.755274300505484,39.50252488873691,-0.4317700528909896,-0.13604780475185407,0.46336045954674887,1.3647462101193142,20.314189958726537,0.3699989318847656,-0.6045862605629537,0.18050050735473633,-0.7410651064238323,1.102066121133305,-0.280282299534548,0.6412833142440206,-0.9996272870239231,61.643978783998186,21.765316083005594,0.46078280688928497,4,-0.6100006103515625,-0.19499969482421875,0.5149993896484375,1.2900009155273438,-0.09999847412108664,2,0.00517655810461104,-1.1777830524567132,33.02000045776367,2.7143051771116657,32.84000015258789,-1.2380926430517374,32.779998779296875,0.00517655810461104
957,2005-04-07,32.75,32.889999389648445,32.639999389648445,32.799999237060554,1158300.0,-0.0027405649259961695,1.173917370175508,0.3846063558203546,53.164565366451846,43.86758943214177,-0.25930084187752556,-0.06679951832261821,0.5557431306735054,1.4335891504779212,19.67698904250391,0.25,-0.5160393605942204,0.10150041580200053,-0.8096531810894021,1.0126540126934032,-0.35407638264369723,0.5570772142476983,-0.7816645278039509,49.31518302719836,4.628851921664733,0.4555767984457011,4,-0.5200004577636719,-0.10499954223632812,0.5724992752075195,1.3800010681152344,-0.2700004577636719,3,-0.0033587972626428764,1.0,32.84000015258789,-1.1777830524567132,33.02000045776367,2.7143051771116657,32.84000015258789,-0.0033587972626428764
958,2005-04-08,32.669998168945305,33.09000015258789,32.59999847412109,32.65999984741211,834700.0,-0.0024428040016700736,-6.538425423280485,-0.1999694819560361,52.99681828355773,46.678050105261555,-0.025179818931448494,-0.038383735019642984,0.6311216906569328,1.493669811153275,19.684078852788527,0.490001678466804,-0.42799449132754575,0.05299863815307049,-0.8053497747930081,0.9113470510991526,-0.37617556831997234,0.4821728446261133,-0.5864963507803864,38.35602121599889,-11.069682979474884,0.4291742064730406,4,-0.43999862670897727,-0.02499771118163352,0.6375017166137766,1.460002899169929,0.13000106811524859,4,0.000306156620479614,1.173917370175508,32.75,1.0,32.84000015258789,-1.1777830524567132,33.02000045776367,0.000306156620479614
959,2005-04-11,32.889999389648445,32.959999084472656,32.540000915527344,32.700000762939446,952500.0,0.006734044476080392,1.5454587490029708,19.00305227014083,62.295054287397335,50.045664871503206,-0.13559376942673396,-0.3063845231166553,0.4015436033587534,1.258017914706798,19.635781513740934,0.4199981689453125,-0.2954675778719462,0.2934998512268123,-0.5142592088585687,1.1012589113121898,-0.11037967881587463,0.6973793812694993,-0.7028478601115395,60.34477088718372,5.51965430198689,0.4038795300426888,4,-0.23999977111817117,-0.24499893188477273,0.4175004959106374,1.200000762939446,-0.2200012207031392,0,-0.008817297686500747,-6.538425423280485,32.669998168945305,1.173917370175508,32.75,1.0,32.84000015258789,-0.008817297686500747
960,2005-04-12,32.880001068115234,33.02000045776367,32.529998779296875,32.669998168945305,944800.0,-0.0003039927552068722,1.0,1.1052864055252825,61.33332400852963,51.672962036965195,-0.026481164416146896,-0.3381377169353641,0.4077767063987281,1.2537452225017631,19.617334717760627,0.4900016784667969,-0.10091092822096925,0.29900140762329386,-0.47186029014869746,1.0698631053952816,-0.0864294412627018,0.6844322565092895,-0.5995647983435433,62.500255447851174,3.662175927408896,0.385430848885994,4,-0.1250019073486257,-0.37000083923339844,0.6174983978271484,1.1199989318847656,-0.13000106811523438,1,-0.010340636908239054,1.5454587490029708,32.889999389648445,-6.538425423280485,32.669998168945305,1.173917370175508,32.75,-0.010340636908239054
961,2005-04-13,32.43000030517578,32.990001678466804,32.360000610351555,32.93000030517578,1470600.0,-0.013686154146017704,1.0322525072294337,-2.3809195109988113,55.75758661666702,52.756428201130376,0.41547868384087394,0.07640078109969295,0.8254942294703085,1.6838393263363116,19.053288495997673,0.6300010681152486,0.018327319990980584,-0.1259993553161607,-0.8814819409251768,0.6294832302928555,-0.5037406481206688,0.2517419374883474,0.6899986267089915,9.58900530400109,-51.713575232550205,0.377741292804508,4,0.3099994659423828,0.0,1.0674991607666016,1.5699996948242188,0.34999847412109375,2,0.013876064098205854,1.0,32.880001068115234,1.5454587490029708,32.889999389648445,-6.538425423280485,32.669998168945305,0.013876064098205854
962,2005-04-14,32.459999084472656,32.65999984741211,32.259998321533196,32.279998779296875,1654900.0,0.0009250317303293176,-2.636357331113715,-0.3600006103515625,63.389801577731305,55.09385750126043,0.3274186757094668,0.02151453291307348,0.7719217668249172,1.6353432788591604,18.33781473674076,0.40000152587891336,0.12086449090453044,-0.07950048446654989,-0.8278454182076374,0.668844449274534,-0.45367295133709007,0.2946719824039903,0.6447998809814521,24.096424303705035,-42.74303829955606,0.3741724668705425,4,0.22999954223632812,-0.06499862670898438,1.0400009155273438,1.5400009155273438,0.220001220703125,3,0.008626081389142337,1.0322525072294337,32.43000030517578,1.0,32.880001068115234,1.5454587490029708,32.889999389648445,0.008626081389142337
963,2005-04-15,31.95000076293945,32.5,31.84000015258789,32.290000915527344,1882500.0,-0.015711593836032045,-1.3571365317674948,-1.8888865341415024,47.52479236356184,55.39926268094645,0.7904216300028573,0.5104276167321906,1.2422627899374454,2.1337501887723285,17.54001341750686,0.6599998474121094,0.12092679277449747,-0.5594988822937061,-1.3528255695136373,0.23382780492622857,-0.9561622259036717,-0.16283553868374057,1.1210061767578203,9.322083212103276,-57.72380869099328,0.3966633436099665,4,0.5299987792968786,0.4449996948242223,1.569998741149906,2.0499992370605504,0.9099998474121058,4,0.016588380802533553,-2.636357331113715,32.459999084472656,1.0322525072294337,32.43000030517578,1.0,32.880001068115234,0.016588380802533553
964,2005-04-18,31.45000076293945,32.139999389648445,31.3700008392334,32.029998779296875,1734800.0,-0.01564945189547462,-1.0810831709505002,1.7058757531218722,38.52943486407353,53.97185018538619,1.1985559806143975,0.9795270672303467,1.6959778002471886,2.6105113483157574,16.86876223284618,0.7699985504150462,0.08549428256947067,-1.007998943328861,-1.9323043276267917,-0.08369355903093378,-1.4701516354778228,-0.5458462511798956,1.5471457695312587,4.848481345547858,-59.51981689966494,0.4621526921489639,4,0.779999732971195,0.9149990081787145,2.067499160766605,2.5499992370605504,1.2999992370605504,0,0.042925228660469106,-1.3571365317674948,31.95000076293945,-2.636357331113715,32.459999084472656,1.0322525072294337,32.43000030517578,0.042925228660469106
965,2005-04-19,31.520000457763672,31.70000076293945,31.36000061035156,31.68000030517578,1411200.0,0.002225745409415447,2.3999885559519796,0.27586274935379956,28.911618468310024,51.544777315142255,0.9983973012903249,0.9072101716426602,1.5801969952600956,2.5142505515307505,15.440840460436261,0.3400001525878906,0.08351952895495174,-0.9069993019104032,-1.9140915792272395,0.10009297540643303,-1.4105454405688178,-0.4034531632519851,1.346974419248049,9.815935126786098,-48.14630895391038,0.503546138658418,4,0.7049999237060547,0.8099994659423828,1.9974994659423828,2.479999542236328,1.1599998474121094,1,0.03648469842894242,-1.0810831709505002,31.45000076293945,-1.3571365317674948,31.95000076293945,-2.636357331113715,32.459999084472656,0.03648469842894242
966,2005-04-20,31.25,31.75,31.13999938964844,31.5,2297300.0,-0.008566004246271186,-1.595740536328834,1.5625014901175405,19.178116194032413,47.768505184873426,1.138905635437908,1.1619642737462783,1.8174210654642167,2.7599853415335005,14.721039970790256,0.610000610351559,0.05510475367917422,-1.1294997215270968,-2.2633139993357716,0.004314556281581616,-1.6964068604314377,-0.5625925826227594,1.4662774503457072,7.236880080509948,-43.672315730381754,0.5669071389043387,4,0.8649997711181641,0.9200000762939453,2.2674999237060547,2.75,1.509998321533196,2,0.04800000000000004,2.3999885559519796,31.520000457763672,-1.0810831709505002,31.45000076293945,-1.3571365317674948,31.95000076293945,0.04800000000000004
967,2005-04-21,31.25,31.68000030517578,31.20000076293945,31.29999923706055,1927900.0,0.0,-5.400091554131125,0.1999969482422017,21.132115126058068,44.2279826118179,1.0099628968707322,1.1583463576253052,1.7752646463416113,2.731162186456608,13.837113533338957,0.4799995422363317,-0.02206005793711796,-1.0894997596740694,-2.3242159632801034,0.1452164439319681,-1.70685786147709,-0.47214165787105244,1.2771240830620343,8.088276542988012,-37.30376134047924,0.6173581018030183,4,0.8299999237060547,0.8799991607666087,2.1800012588500977,2.75,1.509998321533196,3,0.04895996093749999,-1.595740536328834,31.25,2.3999885559519796,31.520000457763672,-1.0810831709505002,31.45000076293945,0.04895996093749999
968,2005-04-22,30.28000068664551,31.489999771118164,30.11000061035156,31.28000068664551,4453300.0,-0.031039978027343595,-1.0597000054088819,20.000305180436513,14.044945927194291,38.86685946068423,1.7939404830146195,2.1279733638813916,2.6996711432182785,3.667363278535415,13.037725743618477,1.3799991607666051,-0.11776687076384462,-1.9899991035461362,-3.5074894959182608,-0.4725087111740116,-2.7487442997321985,-1.231253907360074,2.080668433206892,8.374393030563002,-30.657736291371247,0.758745196186063,4,1.2849998474121058,1.3349990844726527,3.06249904632568,3.7199993133544886,2.159997940063473,4,0.07926022338529037,-5.400091554131125,31.25,-1.595740536328834,31.25,2.3999885559519796,31.520000457763672,0.07926022338529037
969,2005-04-25,31.209999084472656,31.309999465942386,30.479999542236328,30.479999542236328,2269000.0,0.030713288531638128,-1.2739738196640027,-0.7299995422363281,29.002292359980316,35.27452261084542,0.6711515286055452,1.1888317529012085,1.7316899218010988,2.717413348144376,12.195138044428786,1.029998779296875,-0.2047393150630441,-1.015500736236575,-2.6044949421121046,0.5734934696389544,-1.8099978391743434,-0.22100363329881034,0.8355764440496287,67.07310265261128,32.986012467427976,0.7944971029377648,4,0.34000205993652344,0.4050006866455078,1.970001220703125,2.7150020599365234,1.5699996948242188,0,0.05286772105994042,-1.0597000054088819,30.28000068664551,-5.400091554131125,31.25,-1.595740536328834,31.25,0.05286772105994042
970,2005-04-26,31.1200008392334,31.540000915527344,30.75,31.209999084472656,2172000.0,-0.002883634984918393,1.1066637505499508,-0.12328534476001358,29.620839478362328,32.37043959547823,0.5422639276205174,1.2557930559123776,1.7831659787948766,2.7806666399457427,12.466728655161013,0.7900009155273438,-0.2974018866965551,-1.0499990463256808,-2.7140960943224854,0.6140980016711239,-1.882047570324083,-0.2179505223272784,0.6545942007449845,61.58540272983568,29.704153500742613,0.8320485239984031,4,0.2649993896484375,0.4949989318847656,1.984999656677246,2.604999542236328,1.6200008392334055,1,0.052377863650685974,-1.2739738196640027,31.209999084472656,-1.0597000054088819,30.28000068664551,-5.400091554131125,31.25,0.052377863650685974
971,2005-04-27,31.70000076293945,31.920000076293945,31.01000022888184,31.1200008392334,2383000.0,0.01863752917946071,-1.274996364121881,-6.444569248701878,38.85350008949567,29.644183874563165,-0.17005973754564252,0.6243181717086266,1.1644641118219674,2.173829532997143,13.073588083896098,0.9099998474121058,-0.43898298269620284,-0.41699924468994354,-2.069455882169951,1.2354573927900638,-1.2432275634299437,0.40922907405006015,-1.5900001525878906,87.84533821727113,55.766447924550306,0.8262283187400032,4,-0.3950004577636683,-0.08500099182128551,1.1824998855590856,1.7399997711181676,0.6699981689453232,2,0.030914811313886625,1.1066637505499508,31.1200008392334,-1.2739738196640027,31.209999084472656,-1.0597000054088819,30.28000068664551,0.030914811313886625
972,2005-04-28,32.220001220703125,32.450000762939446,31.45000076293945,31.70000076293945,2724700.0,0.016403799534655095,1.0408172798081974,0.896552631319338,45.63109241207677,29.4337727688426,-0.8132007915070361,0.04105291587136861,0.6129404078714202,1.638046137545075,14.027138814249696,0.9999999999999964,-0.575693716556323,0.14450111389160014,-1.449968823537759,1.7389710513209629,-0.652733854823083,0.9417360826062797,-2.073800621032717,90.17096037442748,56.45356150119663,0.7972349687146811,4,-0.9400005340576243,-0.6050014495849609,0.6024990081787109,1.0799989700317383,0.029998779296875,3,0.016759685920902267,-1.274996364121881,31.70000076293945,1.1066637505499508,31.1200008392334,-1.2739738196640027,31.209999084472656,0.016759685920902267
973,2005-04-29,32.40999984741211,32.490001678466804,31.899999618530273,32.22999954223633,1862700.0,0.00589691556519556,2.47055985638944,0.34615412830576003,45.312496507534355,30.187446284782688,-1.040506973742108,-0.18771037081426556,0.38814078019132836,1.4260239452854009,15.076232888248665,0.5900020599365305,-0.6653813751123394,0.3529996871948242,-1.2154266141415064,1.9214259885311584,-0.4312134634733411,1.1372128378629895,-2.171647241210941,96.01981363041092,62.95781356466588,0.7842131506681667,4,-1.1099987030029297,-0.7950000762939453,0.3625001907348633,0.8550004959106445,-0.32999801635741477,4,0.01079908903946003,1.0408172798081974,32.220001220703125,-1.274996364121881,31.70000076293945,1.1066637505499508,31.1200008392334,0.01079908903946003
974,2005-05-02,32.310001373291016,32.52000045776367,32.290000915527344,32.380001068115234,1227500.0,-0.0030854203823478255,-3.181786655569427,-0.38888653414148266,44.52974443682969,31.922793614618207,-0.9003721779279878,-0.13644978712912348,0.4559720303609822,1.506387221946305,15.593557350483959,0.22999954223632812,-0.7936171471179776,0.27950115203857706,-1.2506650404075188,1.8096673444846694,-0.4855819441844673,1.044584248261625,-1.9365498227539106,88.13564801344842,56.368529769539734,0.7650830962230464,5,-0.9950008392333984,-0.6950016021728516,0.3274984359741211,0.8499984741210938,-0.4800014495849645,0,0.004023436951179793,2.47055985638944,32.40999984741211,1.0408172798081974,32.220001220703125,-1.274996364121881,31.70000076293945,0.004023436951179793
975,2005-05-03,32.799999237060554,32.959999084472656,32.299999237060554,32.299999237060554,1378700.0,0.015165516649423338,-1.639999389648409,-7.142888283378746,53.523807032573295,35.738981485567194,-1.329521307171607,-0.6785650541892139,-0.05568207028983352,1.0027572206009197,16.348102575249573,0.6599998474121023,-0.8190994178279816,0.7804990768432702,-0.7226407057673612,2.2836388594539017,0.028929185537954538,1.532068968148586,-2.254823773945322,91.794874804497,54.85857716875774,0.751569891305315,5,-1.2649993896484446,-1.18499946594239,-0.19249916076660867,0.27499961853026633,-0.939998626708995,1,-0.0006097700679541518,-3.181786655569427,32.310001373291016,2.47055985638944,32.40999984741211,1.0408172798081974,32.220001220703125,-0.0006097700679541518
976,2005-05-04,33.009998321533196,33.150001525878906,32.709999084472656,32.799999237060554,1505300.0,0.006402411260893137,-1.2564263077585196,0.4199981689452841,55.06446008575002,39.50924203664408,-1.4121082697093001,-0.9224708566530069,-0.2718036978158693,0.776216949650312,17.20047705806016,0.44000244140625,-0.7604467063951112,0.9819982528686424,-0.5424488517381931,2.506445357475478,0.21977470056522463,1.7442218051720602,-2.2233404962822227,91.76452108741222,51.00626075021519,0.762223552303417,5,-1.3799972534179616,-1.3799972534179616,-0.5849981307983327,-0.08499908447264914,-1.2099990844726456,2,-0.008179238315509596,-1.639999389648409,32.799999237060554,-3.181786655569427,32.310001373291016,2.47055985638944,32.40999984741211,-0.008179238315509596
977,2005-05-05,32.639999389648445,32.93000030517578,32.459999084472656,32.900001525878906,1152900.0,-0.011208692841507717,1.9375104308227833,-1.2381108083560899,56.52173913043492,44.22888572589304,-0.9210622591021398,-0.5914598909884532,0.0841008465284645,1.1196910158485807,17.88334711795479,0.5499992370605398,-0.6812088827915019,0.617499351501472,-0.8967393414505693,2.1317380444535132,-0.13961999497454514,1.3746186979774926,-1.5697403203221185,59.19989135758822,13.867624947158951,0.75711934647602,5,-0.8249988555908274,-1.0099983215332102,-0.28749942779541726,0.28499984741210227,-1.189998626708995,3,-0.008272073002835278,-1.2564263077585196,33.009998321533196,-1.639999389648409,32.799999237060554,-3.181786655569427,32.310001373291016,-0.008272073002835278
978,2005-05-06,32.68000030517578,32.799999237060554,32.5,32.5,746600.0,0.0012255182682394672,-2.3333192048489746,-0.6923031779101688,62.732939857979375,47.97673544789294,-0.6535491015780153,-0.6647554061506185,0.017929317403691414,1.051691506510437,18.727653366134266,0.299999237060554,-0.5374822691160865,0.6570001602172866,-0.8581452843194057,2.172145604753979,-0.10057256205106313,1.4145728824856327,-1.3601721410631455,45.34873405368961,-4.89359896608849,0.7575727222683466,5,-0.7299995422363281,-1.0499992370605469,-0.25500011444091797,0.24499893188476562,-0.8800010681152308,4,-0.013157903952273786,1.9375104308227833,32.639999389648445,-1.2564263077585196,33.009998321533196,-1.639999389648409,32.799999237060554,-0.013157903952273786
979,2005-05-09,32.59999847412109,32.790000915527344,32.560001373291016,32.580001831054695,911500.0,-0.0024480364231215246,-6.6669633774160735,0.1110922731317822,61.15702153652144,51.480755676577274,-0.3974352140039201,-0.6404288009946981,0.05933042714185177,1.0971971064696646,19.777378961344628,0.22999954223632812,-0.4012610456962662,0.5914983749389577,-0.8939713551988504,2.0769681050767694,-0.15123649012994633,1.3342332400078618,-1.060549506596498,35.2939328525318,-19.23332429820585,0.7427348650689051,5,-0.5199975967407156,-0.9699974060058523,-0.1674985885620046,0.32500076293946023,-1.0999984741210866,0,-0.01595081801857079,-2.3333192048489746,32.68000030517578,1.9375104308227833,32.639999389648445,-1.2564263077585196,33.009998321533196,-0.01595081801857079
980,2005-05-10,32.540000915527344,32.77000045776367,32.400001525878906,32.400001525878906,1124800.0,-0.0018404159939262588,-4.285722070844686,7.00114460130219,63.9309266357097,54.267136403934394,-0.1283223791432775,-0.640023569025665,0.0924517670238032,1.1148141094332829,20.837923197477178,0.3699989318847656,-0.11215903838744623,0.5485008239746101,-0.9023534209246833,1.9993550688739035,-0.17692629847503838,1.273927946424255,-0.807285641000238,18.666585286458336,-40.11411242946837,0.7254271224496461,5,-0.23999977111816406,-0.9099998474121094,-0.10750102996826172,0.3849983215332031,-1.1800003051757848,1,-0.021819329190076786,-6.6669633774160735,32.59999847412109,-2.3333192048489746,32.68000030517578,1.9375104308227833,32.639999389648445,-0.021819329190076786
981,2005-05-11,32.880001068115234,32.900001525878906,32.580001831054695,32.700000762939446,1823500.0,0.010448682944739884,1.9090719933415916,1.2857220708447374,66.39843481958452,56.57461889365748,-0.3166344230605489,-0.9956286233440999,-0.27231744856463536,0.7342995800283845,21.78693333928387,0.3600006103515625,0.08966080406007393,0.8660009384155245,-0.6268361488570804,2.3588380256881294,0.11958239477922206,1.612419482051827,-0.9772114434259116,90.56615995854206,24.325070680841847,0.7464185436363016,5,-0.35500049591064453,-1.25,-0.4425010681152344,-0.03500175476074219,-1.460000991821289,2,-0.03102191072471716,-4.285722070844686,32.540000915527344,-6.6669633774160735,32.59999847412109,-2.3333192048489746,32.68000030517578,-0.03102191072471716
982,2005-05-12,32.740001678466804,33.009998321533196,32.709999084472656,32.779998779296875,1184800.0,-0.004257888841256552,-4.999847415601613,-0.22220573899033025,79.7102297255027,60.39658925120952,-0.10629383686406868,-0.8786240949122046,-0.16115880803877047,0.8325591932834655,22.437356610039657,0.29999923706053977,0.3066714161207784,0.7120014190673913,-0.8035263029468567,2.2275291410816394,-0.04576244193973622,1.4697652800745153,-0.6875466256347309,55.73802272571113,-17.086572370232986,0.7577638610071246,5,-0.02000045776367898,-1.1100006103515696,-0.302501678466804,0.10499763488768821,-0.710002899169929,3,-0.028711129908844724,1.9090719933415916,32.880001068115234,-4.285722070844686,32.540000915527344,-6.6669633774160735,32.59999847412109,-0.028711129908844724
983,2005-05-13,32.47999954223633,32.75,32.419998168945305,32.650001525878906,920400.0,-0.00794142098048456,-1.2758375754705187,4.250357653791886,68.2997522091207,63.03770122590852,0.18403524261925952,-0.6080552274748996,0.06058386212386324,1.0538357409600394,22.35519108815115,0.3300018310546946,0.4472525016083466,0.4254993438720689,-1.1027669464303074,1.9537656341744452,-0.3386338012791228,1.189632489023257,-0.2958389126386365,13.114497801847477,-57.941006568155956,0.7641331451511882,5,0.24500083923339844,-0.8499984741210938,-0.042499542236328125,0.3400001525878906,-0.6000003814697266,4,-0.03171178552381104,-4.999847415601613,32.740001678466804,1.9090719933415916,32.880001068115234,-4.285722070844686,32.540000915527344,-0.03171178552381104
984,2005-05-16,32.799999237060554,32.950000762939446,32.360000610351555,32.439998626708984,1113600.0,0.009852207491816811,-1.2692460055459567,-2.1176259396387715,72.70271148014083,65.16869060897159,-0.0660998586361714,-0.866138086305881,-0.2937786033861869,0.7013682228076021,21.22818279606525,0.5900001525878906,0.528269820231202,0.6779991149902429,-0.8570862940593713,2.213084524039857,-0.0895435895345642,1.44554181951505,-0.4999376999091183,67.69233477901307,-4.372660506141713,0.7675427045248079,5,-0.044998168945319605,-1.1699981689453196,-0.362499237060554,0.02000045776366477,-0.8199996948242259,0,-0.030487805587205874,-1.2758375754705187,32.47999954223633,-4.999847415601613,32.740001678466804,1.9090719933415916,32.880001068115234,-0.030487805587205874
985,2005-05-17,32.669998168945305,32.810001373291016,32.52000045776367,32.56999969482422,842100.0,-0.00396344729082676,-1.9000534065766383,0.27777306828294007,64.92305453145482,66.26408999182766,0.04863585773832568,-0.6804517566833717,-0.19133271408612984,0.8018076851511111,20.02315403365513,0.29000091552734375,0.5992562859974555,0.4904981613159123,-1.0357692353353656,2.0167655579671866,-0.27263553700972665,1.2536318596415512,-0.30999755859375,47.692100027583294,-21.452425975395087,0.7631336983256373,5,0.015001296997070312,-1.039997100830071,-0.02249813079833274,0.15000152587891336,-0.7899990081787038,1,-0.03581261813652181,-1.2692460055459567,32.799999237060554,-1.2758375754705187,32.47999954223633,-4.999847415601613,32.740001678466804,-0.03581261813652181
986,2005-05-18,32.75,32.860000610351555,32.610000610351555,32.669998168945305,1328200.0,0.0024487859056796513,-1.500038147554564,0.8000305180439213,59.4305914550707,66.58729580567609,-0.08060132973209733,-0.6770269958211443,-0.29465970768660554,0.689375542569465,18.341242928562696,0.25,0.6907673497532727,0.49549999237060405,-0.9851888776095521,1.9761888623507602,-0.24484444261947402,1.2358444273606821,-0.3899993896484446,60.00011737571488,-6.216829570973985,0.740344434990079,5,-0.06500053405762429,-1.1199989318847656,-0.11750030517578125,0.06999969482421875,-1.360000610351559,2,-0.04244272945491423,-1.9000534065766383,32.669998168945305,-1.2692460055459567,32.799999237060554,-1.2758375754705187,32.47999954223633,-0.04244272945491423
987,2005-05-19,32.779998779296875,32.889999389648445,32.59999847412109,32.689998626708984,947400.0,0.0009159932609732468,-1.1481512878113487,1.1249761586876743,56.981117951980835,65.94820448278736,-0.09907115673797051,-0.6182215301801506,-0.33747752540179476,0.6312624973169392,16.561961120904208,0.29000091552735796,0.6911897963079312,0.4489988327026353,-0.9699831334643392,1.8679807988696133,-0.2604921503808555,1.1584898157861225,-0.3251980590820409,71.18611191931068,8.378026973934169,0.7094909830834888,5,-0.09499931335449929,-1.1499977111816406,-0.19499874114990234,0.04000091552734375,-1.289999008178711,3,-0.04148867460794037,-1.500038147554564,32.75,-1.9000534065766383,32.669998168945305,-1.2692460055459567,32.799999237060554,-0.04148867460794037
988,2005-05-20,32.68000030517578,32.84999847412109,32.610000610351555,32.779998779296875,736800.0,-0.0030505941990531804,1.0000000000001183,-1.111092273131861,56.981117951980835,65.48421519561619,0.0010362948584159426,-0.346992587645218,-0.2623628315219335,0.6898253802308147,13.269964305654572,0.23999786376953125,0.6604224475099656,0.22900037765502645,-0.8164282701647636,1.27442902547482,-0.2937139462548686,0.7517147015649215,-0.14177548828126163,54.237222383863106,-5.14538696483006,0.5227143239098966,5,0.004999160766594457,-1.0499992370605469,-0.13750076293945312,0.1399993896484375,-0.7600002288818359,4,-0.019889887387056104,-1.1481512878113487,32.779998779296875,-1.500038147554564,32.75,-1.9000534065766383,32.669998168945305,-0.019889887387056104
989,2005-05-23,32.860000610351555,32.889999389648445,32.59999847412109,32.689998626708984,865100.0,0.0055079652232215,1.5217521105268945,-1.700045777065619,51.28208054227356,64.07878785190105,-0.15444576940773658,-0.4184974233104555,-0.465668347309915,0.4720493117750735,9.837008477735889,0.29000091552735796,0.6515196575255331,0.32650060653686097,-0.5539834993396724,1.2069847124133979,-0.11374144640140571,0.7667426594751277,0.29000091552735086,91.89219840606685,35.09722103483107,0.44024205293826785,5,-0.1750011444091797,-1.229999542236321,-0.4225006103515554,-0.040000915527336645,-1.1500015258788991,0,-0.02982353716926689,1.0000000000001183,32.68000030517578,-1.1481512878113487,32.779998779296875,-1.500038147554564,32.75,-0.02982353716926689
990,2005-05-24,32.75,32.860000610351555,32.68000030517578,32.68000030517578,875300.0,-0.0033475535090801145,-4.142888283378544,0.4117581061371203,44.196470385880325,61.61190291482281,-0.012878451598297147,-0.1898540394473187,-0.377185476233592,0.5437299986244994,6.925790697944953,0.18000030517577414,0.6028868743583686,0.13500003814696981,-0.44510807068896696,0.7151081469829066,-0.15505401627100213,0.42505409256494175,0.3890014648437514,51.72450080239922,-0.6203349069955664,0.2900540544179691,5,-0.06500053405762429,-1.1199989318847656,-0.4524998664855957,0.06999969482421875,-0.9400005340576136,1,-0.023511464359196044,1.5217521105268945,32.860000610351555,1.0000000000001183,32.68000030517578,-1.1481512878113487,32.779998779296875,-0.023511464359196044
991,2005-05-25,32.68000030517578,32.799999237060554,32.59999847412109,32.700000762939446,778600.0,-0.002137395261808228,-1.2221798376671364,-0.2857220708445851,51.0309501337107,58.42531629351259,0.028795829111579963,-0.044976793833100714,-0.32157876704941657,0.5731766478828177,4.9018723431278834,0.20000076293946734,0.5665859371859199,0.01600036621093892,-0.37264838352319885,0.4046491159450767,-0.1783240086561264,0.21032474107800425,0.44822109985351943,27.58675120360006,-22.90405490501061,0.19432437486706836,5,-0.024999618530280543,-1.0499992370605469,-0.4025001525878906,0.1399993896484375,-0.720001220703125,2,-0.024479838951607324,-4.142888283378544,32.75,1.5217521105268945,32.860000610351555,1.0000000000001183,32.68000030517578,-0.024479838951607324
992,2005-05-26,32.759998321533196,32.939998626708984,32.689998626708984,32.700000762939446,1026300.0,0.002447919694319678,-5.249856952127756,-2.999809269503259,52.0201523952642,56.616471869750754,-0.053716197135265986,-0.08690076335697228,-0.41082364801486193,0.4643350792520877,4.088810723407307,0.2599983215332031,0.523129275980672,0.0689985275268512,-0.2602680497641572,0.3982651048178596,-0.09563476111865299,0.2336318161723554,0.3576586248779421,47.05875753121781,-3.9138428198228326,0.16463328864550514,5,-0.10499763488769531,-1.1299972534179616,-0.6174983978271413,-0.03999900817869673,-0.9499988555908097,3,-0.041819261357661675,-1.2221798376671364,32.68000030517578,-4.142888283378544,32.75,1.5217521105268945,32.860000610351555,-0.041819261357661675
993,2005-05-27,32.759998321533196,32.889999389648445,32.56999969482422,32.84999847412109,624300.0,0.0,2.7646583641865967,-1.5000635808748728,54.21052737249359,54.56178474667883,-0.010975726385289875,-0.06254187722434779,-0.412524007765839,0.43743409261485766,3.2301017552858324,0.31999969482422586,0.43062218374644345,0.05149860382079652,-0.2510008629364435,0.35399807057803656,-0.0997511295578235,0.20274833719941654,0.3473054554321422,51.351128431946776,-1.538428670686308,0.15124973337861958,5,-0.029998779296867895,-1.1299972534179616,-0.6549987792968679,-0.11499786376952414,-1.019998550415032,4,-0.038766746504387384,-5.249856952127756,32.759998321533196,-1.2221798376671364,32.68000030517578,-4.142888283378544,32.75,-0.038766746504387384
994,2005-05-31,32.439998626708984,32.799999237060554,32.389999389648445,32.65999984741211,1531500.0,-0.009768000952975475,-1.5625014901176544,2.4444538634340693,47.68513203975057,52.64646002537836,0.28227146212604737,0.2821628755272627,-0.09572151020049802,0.7328697571188485,2.570579823046617,0.4099998474121094,0.2838472949919648,-0.275000953674315,-0.5453224371999355,-0.00467947014869452,-0.4101616954371252,-0.13984021191150475,0.6458129869707108,9.090782985038254,-46.13964218604872,0.13516074176280873,5,0.22500038146972656,-0.6249980926513672,-0.8499984741210938,-0.3849983215332031,-1.1499977111816406,1,-0.016029549088417805,2.7646583641865967,32.759998321533196,-5.249856952127756,32.759998321533196,-1.2221798376671364,32.68000030517578,-0.016029549088417805
995,2005-06-01,32.779998779296875,32.779998779296875,32.43000030517578,32.450000762939446,885100.0,0.010480892940234465,1.1212156241691424,-1.4999826605632172,47.68513203975056,51.34140897923169,-0.045241841806657135,-0.06262321269876736,-0.4240730497573466,0.3697139293404206,2.8057932201668216,0.34999847412109375,0.23491634519499627,0.06599922180176065,-0.2031436866168761,0.3351421302203974,-0.06857223240755417,0.20057067601107548,0.2640641009409421,70.90907829850357,19.31607689175668,0.13457145420931796,6,-0.11499977111816406,-0.8299980163574219,-1.1974983215332031,-0.7249984741210938,-1.3099994659423864,2,-0.032641846695247834,-1.5625014901176544,32.439998626708984,2.7646583641865967,32.759998321533196,-5.249856952127756,32.759998321533196,-0.032641846695247834
996,2005-06-02,32.740001678466804,32.810001373291016,32.470001220703125,32.799999237060554,695000.0,-0.0012201678559955464,7.499809269503703,-0.1818118764955398,49.99999999999999,50.56572920678937,-0.007612709788567429,-0.04626261716507685,-0.37458625607373364,0.38640704308556195,2.8552846619883616,0.3400001525878906,0.13333362612509347,0.03950195312500426,-0.1915122784219463,0.2705161846719548,-0.07600516264847101,0.15500906889847954,0.26481739233565094,63.636868059843096,12.04900525744425,0.11550711577347475,6,-0.07500267028809304,-0.6600008010864329,-1.240001678466804,-0.6850013732910227,-1.3000011444091903,3,-0.028405686159023058,1.1212156241691424,32.779998779296875,-1.5625014901176544,32.439998626708984,2.7646583641865967,32.759998321533196,-0.028405686159023058
997,2005-06-03,32.36999893188477,32.779998779296875,32.360000610351555,32.740001678466804,658600.0,-0.011301243971083341,-1.1538401345904346,6.1669633774160735,47.46542158593111,49.50842961056162,0.3331496658548758,0.3188213695145379,0.005638113385167287,0.7311966629524917,3.0643231543992675,0.4199981689453196,0.07279188824742278,-0.31700077056883913,-0.5905433982827262,-0.043458142854952087,-0.4537720844257862,-0.18022945671189206,0.597930958048444,1.886480105950693,-52.31385663745091,0.136771313856945,6,0.2800006866455007,-0.06999778747559304,-0.9099988937378001,-0.3149986267089915,-0.8699989318847727,4,-0.012666044514702213,7.499809269503703,32.740001678466804,1.1212156241691424,32.779998779296875,-1.5625014901176544,32.439998626708984,-0.012666044514702213
998,2005-06-06,32.25,32.43000030517578,32.22999954223633,32.27000045776367,828500.0,-0.003707103362508124,-5.666539513001462,0.05405488999319546,36.0406101199983,47.814932896975485,0.43107019659154844,0.42683823512420815,0.14692540075751737,0.8280624478748422,3.414208598518896,0.20000076293945312,0.027537996809840593,-0.4154996871948242,-0.7517628012333546,-0.07923657315629384,-0.5836312442140894,-0.24736813017555903,0.6692955475666835,3.4483439004498697,-47.019333185596444,0.16813155701926477,6,0.33499908447265625,0.27500057220458984,-0.8024997711181676,-0.19499969482421875,-0.7299995422363281,0,-0.01364342741263913,-1.1538401345904346,32.36999893188477,7.499809269503703,32.740001678466804,1.1212156241691424,32.779998779296875,-0.01364342741263913
999,2005-06-07,32.080001831054695,32.27000045776367,32.080001831054695,32.220001220703125,1068000.0,-0.0052712610525675885,-1.7142779291554873,6.999809269501839,35.32343407198235,46.82903997320904,0.5350569224817079,0.5859226814181966,0.3228131969666279,0.9738637921183511,3.9241013854021247,0.18999862670897727,-0.017744656530830127,-0.5594980239868121,-0.9855184569139652,-0.13347759105965906,-0.7725082404503851,-0.34648780752323916,0.7703641159789569,0.0,-48.71949799376013,0.21301021646357507,6,0.42999839782714133,0.5349998474121023,-0.6225013732910227,-0.025001525878913355,-0.44000244140625355,1,-0.010598567348191201,-5.666539513001462,32.25,-1.1538401345904346,32.36999893188477,7.499809269503703,32.740001678466804,-0.010598567348191201
1000,2005-06-08,31.82999992370605,32.09999847412109,31.770000457763672,32.049999237060554,1831000.0,-0.007793076467552784,1.0625018626580751,1.5714305177113275,28.899028387192416,44.36993755692922,0.7161428665400003,0.8221582841878394,0.5717301547521849,1.1992468151513584,4.391582486796998,0.32999801635741477,-0.06561878414924394,-0.7739998817443912,-1.3326220068244758,-0.21537775666430647,-1.05331094428443,-0.49468881920435237,0.9279223294101264,5.769174338847181,-39.808112299728,0.2793110625400423,6,0.524999618530277,0.6300010681152379,-0.3649997711181605,0.20000076293944957,0.0699996948242223,2,-0.016965096119165635,-1.7142779291554873,32.080001831054695,-5.666539513001462,32.25,-1.1538401345904346,32.36999893188477,-0.016965096119165635
1001,2005-06-09,31.86000061035156,31.940000534057614,31.649999618530273,31.82999992370605,1277600.0,0.0009425286433371038,2.0526326356472047,-0.13636718309736384,28.899090595705857,41.80093069031164,0.6231207487324504,0.7502914753032748,0.5238847010042953,1.1432744207188712,5.270633002513837,0.2900009155273402,-0.11193752117108602,-0.6929991722106941,-1.3267211404870274,-0.05927720393436431,-1.0098601563488607,-0.3761381880725274,0.7596125914152658,18.584172370430696,-22.772526359428777,0.3168609841381655,6,0.4099988937377965,0.5399999618530309,-0.28500080108642223,0.17000007629394176,0.03999900817871449,3,-0.01224109508869109,1.0625018626580751,31.82999992370605,-1.7142779291554873,32.080001831054695,-5.666539513001462,32.25,-0.01224109508869109
1002,2005-06-10,31.79999923706055,32.0,31.54999923706055,31.82999992370605,1267800.0,-0.0018832822392198523,1.4324310391933288,-0.9999999999997632,29.43922151632455,39.048563372959514,0.595219202366021,0.7760478104504678,0.5556271389185277,1.1734980693308366,6.517698473469323,0.4500007629394496,-0.1366284110002738,-0.7060004234313944,-1.4161489127330462,0.004148065870257511,-1.0610746680822167,-0.350926178780572,0.6644757913884227,28.40905642710697,-10.850793625900113,0.35507424465082543,6,0.3800010681152308,0.4799995422363246,-0.16999816894531605,0.23000144958495028,-0.03999900817871094,4,-0.011320714202514348,2.0526326356472047,31.86000061035156,1.0625018626580751,31.82999992370605,-1.7142779291554873,32.080001831054695,-0.011320714202514348
1003,2005-06-13,31.45000076293945,31.88999938964844,31.36000061035156,31.82999992370605,1413400.0,-0.011006241588622512,1.120003204357895,12.666348782506656,19.480490527650645,35.91471431605954,0.8267995470445477,1.1013939115465696,0.8814212802375998,1.4929779758863226,7.344390189411,0.5299987792968821,-0.18831778522860532,-1.00449895858765,-1.8575910997563447,-0.1514068174189589,-1.4310450291719938,-0.5779528880033062,0.84986862305961,9.890128316376753,-21.773870896250596,0.42654607058434574,6,0.6350002288818395,0.7349987030029261,0.2725000381469762,0.5799999237060511,-0.8000011444091761,0,0.001589800821864218,1.4324310391933288,31.79999923706055,2.0526326356472047,31.86000061035156,1.0625018626580751,31.82999992370605,0.001589800821864218
1004,2005-06-14,31.79999923706055,31.79999923706055,31.29999923706055,31.3799991607666,1317700.0,0.01112872704707657,1.3809519484470603,-1.1052657996576898,31.37250062082444,34.10219971395663,0.4207124274721359,0.7089868147206282,0.5088521257155811,1.117539475249881,8.713023737894051,0.5,-0.24635973876445405,-0.604500484466552,-1.4889736163926663,0.27997264745956585,-1.0467370504296092,-0.16226391850349486,0.31189639380901113,62.50005960470245,31.99495080831738,0.44223656596305866,6,0.2550010681152308,0.3549995422363246,-0.009998321533206678,0.23000144958495028,-1.1999988555908203,1,-0.00880499327089801,1.120003204357895,31.45000076293945,1.4324310391933288,31.79999923706055,2.0526326356472047,31.86000061035156,-0.00880499327089801
1005,2005-06-15,31.5,31.8799991607666,31.5,31.84000015258789,1259900.0,-0.009433938498681571,-1.2352881778096916,-0.8095240257764429,28.776934487258472,31.74408132365202,0.5811653011471662,0.9663855537714738,0.7765264708581583,1.3924909684555047,10.035170221242096,0.37999916076660156,-0.3240329078114712,-0.8459998130798354,-1.807914128129795,0.1159145019701242,-1.3269569706048117,-0.3650426555548556,0.44951635210776075,28.571506422307962,-2.207630549458571,0.4809571575249797,6,0.5399990081787109,0.654998779296875,0.35500097274780273,0.5300006866455007,-0.6599998474121094,2,0.004444425068204527,1.3809519484470603,31.79999923706055,1.120003204357895,31.45000076293945,1.4324310391933288,31.79999923706055,0.004444425068204527
1006,2005-06-16,31.36000061035156,31.59000015258789,31.04999923706055,31.5,5233300.0,-0.004444425068204527,2.3750089407052206,0.4117627259365743,25.352121189327576,29.28704794625162,0.564152107773296,1.0507846087241468,0.8877105298384471,1.5154755048842254,11.830083959451205,0.5400009155273402,-0.3720945199851542,-0.9164992332458546,-1.953443054665211,0.12044458817349835,-1.4349711439555328,-0.39802732253617634,0.5199985504150426,32.63169729799124,3.7502294736418946,0.518471910709677,6,0.3799991607666051,0.669998168945316,0.6050004959106481,0.6700000762939418,-0.75,3,0.017219355793011815,-1.2352881778096916,31.5,1.3809519484470603,31.79999923706055,1.120003204357895,31.45000076293945,0.017219355793011815
1007,2005-06-17,31.420000076293945,31.79999923706055,31.3700008392334,31.3799991607666,2515400.0,0.0019132482389869754,-13.333863173957392,-0.2857220708446794,26.896548548999107,28.27104110502949,0.3969693414141595,0.9314281571926273,0.8019002403856987,1.4445452304214825,13.4521674317362,0.4399986267089915,-0.45191906129433335,-0.7884998321533203,-1.864070688781851,0.2870710244752104,-1.3262852604675857,-0.25071440383905497,-0.3700008392333949,44.0477109549907,17.264591352657277,0.5377854283142651,6,0.23999977111816406,0.6099987030029297,0.6575007438659668,0.6100006103515554,-0.7000007629394567,4,0.015276879092005036,2.3750089407052206,31.36000061035156,-1.2352881778096916,31.5,1.3809519484470603,31.79999923706055,0.015276879092005036
1008,2005-06-20,32.029998779296875,32.06999969482422,31.309999465942386,31.459999084472656,2088000.0,0.01941434441507739,1.338456753172049,14.24966622162884,43.573659651917325,29.187732836133378,-0.2766065149732526,0.28484004684519704,0.17522588154611185,0.824018062631346,14.829365197188496,0.7600002288818324,-0.5293193280906721,-0.14600105285644815,-1.2006623954630555,0.9086602897501557,-0.6733317241597518,0.38132961844685553,-0.9799995422363246,96.07834337495838,64.28719584898359,0.5273306713033024,6,-0.4549999237060547,-0.029998779296875,0.1450023651123047,1.9073486257070726e-06,-1.2199993133544886,0,-0.008429552316734812,-13.333863173957392,31.420000076293945,2.3750089407052206,31.36000061035156,-1.2352881778096916,31.5,-0.008429552316734812
1009,2005-06-21,31.8799991607666,32.09999847412109,31.649999618530273,31.899999618530273,855600.0,-0.004683097853479423,1.142861035422382,-0.03508854117867516,34.99997774755694,29.8656160983961,-0.17652420458239604,0.37698415437861854,0.299370637672979,0.9588376519593353,16.139903615546185,0.4499988555908132,-0.58286340590195,-0.24700059890746928,-1.2580151276044589,0.7640139297895239,-0.7525078632559641,0.2585066654410255,-0.7891999053955061,79.0476692182776,50.04815550081028,0.5055072643484962,6,-0.30500030517578125,0.12000083923339844,0.2975015640258789,0.15000152587889914,-1.0999984741210902,1,-0.03858216984365659,1.338456753172049,32.029998779296875,-13.333863173957392,31.420000076293945,2.3750089407052206,31.36000061035156,-0.03858216984365659
1010,2005-06-22,31.979999542236328,32.11999893188477,31.86000061035156,31.8799991607666,1249600.0,0.003136774909103357,-2.7143285330862454,-4.999904634751097,37.58165453276154,30.83034542473562,-0.28274297789623404,0.2280307584911654,0.17446666081603013,0.8471184252120736,17.49695129390507,0.2599983215332138,-0.6023926629702743,-0.10850019454956339,-1.077389848915871,0.8603894598167408,-0.5929450217327172,0.37594463263359046,-0.8286483337402331,86.91594116095112,59.72436114259549,0.4844448271831524,6,-0.39500045776366477,0.0149993896484375,0.21250152587890625,0.05000114440917258,-1.4300003051757777,2,-0.043151944356472516,1.142861035422382,31.8799991607666,1.338456753172049,32.029998779296875,-13.333863173957392,31.420000076293945,-0.043151944356472516
1011,2005-06-23,31.8799991607666,32.15999984741211,31.75,31.86000061035156,817700.0,-0.0031269663196102915,-2.416668653490054,0.19998474126918048,41.21862696640117,32.13916825252191,-0.20071477855526254,0.27934628271320605,0.2623950646300983,0.9232031254613702,19.04833668803344,0.4099998474121094,-0.6120870541634602,-0.16850051879882955,-1.0998999748916916,0.7628989372940325,-0.6342002468452606,0.29719920924760146,-0.651156134399411,67.05875753121866,35.15160748959918,0.46569972804643084,6,-0.27499961853027344,0.11499977111816406,0.27750110626220703,0.15000152587889914,-1.2799987792968714,3,-0.032622303499260874,-2.7143285330862454,31.979999542236328,1.142861035422382,31.8799991607666,1.338456753172049,32.029998779296875,-0.032622303499260874
1012,2005-06-24,31.38999938964844,31.709999084472656,31.36000061035156,31.63999938964844,1358700.0,-0.015370131242700369,-1.2580724552076374,-12.500906056268642,36.39237832186924,34.01826689632398,0.25145338490601077,0.6971920560581246,0.7334130216332078,1.390665876026123,20.750082579680406,0.5199985504150426,-0.5961147166441876,-0.5900003433227496,-1.5023940669655893,0.32239338032009357,-1.0461972051441712,-0.13380348150132804,-0.06804068117675754,9.411751506243798,-25.017278416157005,0.4561968618214208,6,0.21500015258788707,0.6049995422363246,0.7675008773803675,0.5050010681152308,-0.6800003051757848,4,-0.024848639517785487,-2.416668653490054,31.8799991607666,-2.7143285330862454,31.979999542236328,1.142861035422382,31.8799991607666,-0.024848639517785487
1013,2005-06-27,31.489999771118164,31.5,31.20000076293945,31.29999923706055,1010100.0,0.0031857401533654794,1.8571220969837126,-0.7600021362304545,40.453035679784946,35.02721523620848,0.17625906875329278,0.5240357684930643,0.6316427609809807,1.2636910386242022,22.895602203192926,0.2999992370605504,-0.5810125606940488,-0.4265000343322747,-1.2855390698442122,0.43253900117966637,-0.8560195520882417,0.0030194834236958457,0.6700000762939453,30.208258827456568,-8.221553890518685,0.42951951775597047,6,0.11499977111816406,0.5049991607666016,0.6675004959106445,0.3250007629394531,-0.3600006103515625,0,-0.024452221764380555,-1.2580724552076374,31.38999938964844,-2.416668653490054,31.8799991607666,-2.7143285330862454,31.979999542236328,-0.024452221764380555
1014,2005-06-28,31.920000076293945,31.940000534057614,31.53000068664551,31.56999969482422,1013500.0,0.013655138402705491,1.1025563277303134,1.8421020930583087,51.37615053487481,37.538239241499184,-0.26253765374418947,0.05594959471291361,0.22095168721240555,0.808942858309365,24.13370349219964,0.4500007629394496,-0.5537340474124974,0.029500198364257102,-0.7935486417736115,0.8525490385021257,-0.3820242217046754,0.44102461843318963,0.22079978942871037,75.00000000000009,31.09882132156129,0.41152442006893364,6,-0.3150005340576172,0.07499885559082031,0.23750019073486328,-0.1399993896484446,-1.3199996948242152,1,-0.034774455128398496,1.8571220969837126,31.489999771118164,-1.2580724552076374,31.38999938964844,-2.416668653490054,31.8799991607666,-0.034774455128398496
1015,2005-06-29,31.709999084472656,31.920000076293945,31.60000038146973,31.899999618530273,914300.0,-0.006578978424791715,1.7825885045651377,-0.5428580770677,47.8260629193407,40.03534387816731,-0.021920860346632765,0.19149689860408614,0.44596315045223633,0.9930429344362324,25.43871331331879,0.3199996948242152,-0.469661339612216,-0.1270008087158203,-0.8380892096910983,0.5840875922594577,-0.4825450092034558,0.2285433917718187,0.41198479919433595,53.12487582353847,5.772533822021849,0.3555442004876389,6,-0.029998779296875,0.2849998474121094,0.44750118255615234,0.07000160217284446,-0.9199981689453125,2,-0.029328237927403022,1.1025563277303134,31.920000076293945,1.8571220969837126,31.489999771118164,-1.2580724552076374,31.38999938964844,-0.029328237927403022
1016,2005-06-30,31.809999465942386,31.88999938964844,31.65999984741211,31.709999084472656,830100.0,0.003153591433520342,-1.3000085831179962,-0.5263163178236396,50.1432699207493,42.618312919472885,-0.05741375263556847,0.019237000726839426,0.3711489904286829,0.8759227527318778,26.91443389980408,0.22999954223633168,-0.43495286488469986,0.019499683380129085,-0.5506145220943814,0.5896138888546432,-0.2655574193571262,0.30455678611738435,0.2935447553100552,82.43228265884578,31.33361074739888,0.28505710273725654,6,-0.12999916076660512,0.18499946594237926,0.34750080108642223,-0.059999465942386365,-1.0199985504150426,3,-0.039610193336559574,1.7825885045651377,31.709999084472656,1.1025563277303134,31.920000076293945,1.8571220969837126,31.489999771118164,-0.039610193336559574
1017,2005-07-01,31.959999084472656,31.959999084472656,31.739999771118164,31.809999465942386,788200.0,0.0047154863580198825,1.9333316379080148,1.4999904632931267,57.75074119981034,44.19354420257211,-0.13718565858527398,-0.17186531547366712,0.24859788734330834,0.705190633373654,28.06138026728453,0.2199993133544922,-0.3569577307674834,0.18999929428100515,-0.31853818353614116,0.6985367720981515,-0.06426944462756978,0.44426803318957653,0.12547426761352654,100.0,41.883988325810805,0.2542687389085731,7,-0.279998779296875,0.034999847412109375,0.18250179290771484,-0.24499893188476562,-0.8699989318847656,4,-0.04255315212645494,-1.3000085831179962,31.809999465942386,1.7825885045651377,31.709999084472656,1.1025563277303134,31.920000076293945,-0.04255315212645494
1018,2005-07-05,31.809999465942386,32.169998168945305,31.29999923706055,31.86000061035156,945200.0,-0.004693354906982639,1.5970262276134612,-0.33334181045988703,50.161816093216935,45.878192907645435,-0.024221962461759006,-0.059573975672417845,0.45613970290344596,0.8376861676328353,29.22256900238364,0.869998931884755,-0.252444578785223,0.06199970245361541,-0.3945131645542084,0.5185125694614356,-0.16625673105029648,0.2902561359575273,-0.6099987030029368,58.62078793326536,1.0155690562404516,0.2282564335039106,7,-0.12500000000001066,0.15999984741211293,0.33250141143798473,-0.15499877929688566,-0.7299995422363352,1,-0.03458033322658349,1.9333316379080148,31.959999084472656,-1.3000085831179962,31.809999465942386,1.7825885045651377,31.709999084472656,-0.03458033322658349
1019,2005-07-06,31.739999771118164,31.95000076293945,31.690000534057614,31.85000038146973,601300.0,-0.002200556303031953,-1.4762034514077274,2.1999618539008226,54.195802097150775,47.72420930368869,0.026630914731978095,-0.017236121415059813,0.5540733726672897,0.8884793329169725,30.042235341151923,0.26000022888183594,-0.1510783740180912,0.009000110626221414,-0.41994659106953947,0.4379468123219823,-0.2054732402216608,0.22347346147410363,-0.520599060058597,50.57483612128143,-10.260824206267024,0.21447335084788133,7,-0.055000305175788355,0.1900005340576172,0.4400005340576172,-0.10999870300292969,-0.6900005340576136,2,-0.019218670912109825,1.5970262276134612,31.809999465942386,1.9333316379080148,31.959999084472656,-1.3000085831179962,31.809999465942386,-0.019218670912109825
1020,2005-07-07,31.290000915527344,31.739999771118164,31.290000915527344,31.739999771118164,1293900.0,-0.01417765780831215,1.0,4.090875988347767,48.895903229377815,48.577239999574985,0.41176159826823167,0.41132177087065,1.0302544715595445,1.3170986496612045,30.41610611583767,0.4499988555908203,-0.16218612082854023,-0.41399879455566335,-0.8828330578887673,0.05483546877744061,-0.6484159262222171,-0.1795816628891096,-0.051588255310061726,0.0,-61.74283923621613,0.2344171316665521,7,0.39499855041503196,0.6399993896484375,0.9499988555908203,0.3400001525878906,-0.1800003051757848,3,-0.022051790152399997,-1.4762034514077274,31.739999771118164,1.5970262276134612,31.809999465942386,1.9333316379080148,31.959999084472656,-0.022051790152399997
1021,2005-07-08,31.46999931335449,31.6299991607666,31.34000015258789,31.34000015258789,864500.0,0.005752585252812192,-3.4615520049297945,-0.2888877586053352,50.75986749422863,50.17362768539269,0.18717168534167783,0.21144843122289814,0.8603717435040643,1.113516609259083,30.553662235947183,0.3399982452392578,-0.12919143106326558,-0.21450033187866424,-0.6884293283279526,0.2594286645706205,-0.4514648301033084,0.02246416634597992,-0.2129549429626465,20.45442723008741,-41.728682544550686,0.2369644982246431,7,0.21500015258788707,0.4600009918212926,0.8375005722045934,0.16000175476074574,-0.2899990081787074,4,-0.021607830081476487,1.0,31.290000915527344,-1.4762034514077274,31.739999771118164,1.5970262276134612,31.809999465942386,-0.021607830081476487
1022,2005-07-11,31.440000534057614,31.65999984741211,31.31999969482422,31.479999542236328,1119000.0,-0.0009532500778970388,-1.4285665628980728,-0.3076866646126214,39.114412180580246,50.02489174103661,0.25145186483177184,0.22461003777115351,0.8835824336047757,1.120475868686544,30.452371051335092,0.3400001525878906,-0.11418212127157545,-0.2264991760253956,-0.7092219364503727,0.2562235843995815,-0.46786055623788414,0.014862204187092942,-0.1646970876947016,17.04546439749243,-39.16264970662784,0.24136138021248796,7,0.28999900817871094,0.4749984741210973,0.9324994087219274,0.19000053405762074,-0.25,0,-0.020674287770006683,-3.4615520049297945,31.46999931335449,1.0,31.290000915527344,-1.4762034514077274,31.739999771118164,-0.020674287770006683
1023,2005-07-12,31.5,31.59000015258789,31.26000022888184,31.399999618530273,1238000.0,0.0019083799275827484,1.3571365317674693,-2.500071527347067,42.74809938316856,49.06621939084703,0.21570365240140177,0.17765701662980504,0.8112269610714193,1.035156839323534,30.010382298925403,0.32999992370605113,-0.10875575099126067,-0.16899967193603516,-0.647500920784779,0.30950157691270874,-0.4082502963604071,0.0702509524883368,0.6699981689453054,34.78254860279895,-17.770791054803034,0.2392506244243719,7,0.21499919891357422,0.23999977111816406,0.9750003814697266,0.13000106811523438,-0.5,1,-0.013015868171812994,-1.4285665628980728,31.440000534057614,-3.4615520049297945,31.46999931335449,1.0,31.290000915527344,-0.013015868171812994
1024,2005-07-13,31.520000457763672,31.75,31.31999969482422,31.5,538100.0,0.0006349351671006698,-1.2631531395874116,0.20000381468271378,40.944889576402886,48.30164457496505,0.14862588712361102,0.1429324261167224,0.7820718926126986,0.9919314616923884,29.21944075873311,0.43000030517578125,-0.04198876162711329,-0.13499927520751953,-0.6137468250767242,0.34374827466168867,-0.37437305014212185,0.10437449972708279,0.6317977523803648,53.0612959856128,4.654056032369674,0.23937377493460335,7,0.19499874114990234,0.1399993896484375,1.0349993705749512,0.1100006103515625,-0.37000083923339844,2,-0.013959407603664653,1.3571365317674693,31.5,-1.4285665628980728,31.440000534057614,-3.4615520049297945,31.46999931335449,-0.013959407603664653
1025,2005-07-14,31.63999938964844,31.899999618530273,31.53000068664551,31.690000534057614,909800.0,0.0038070726567902557,-1.7407475433924602,-2.4999999999996447,45.312496507534476,47.76489197349674,0.019727881306007333,0.035794893303862096,0.6383274873935001,0.8518839999475141,28.542896870754475,0.37999916076660156,0.007172022338799877,-0.02200031280517223,-0.4952680972517136,0.4512674716413656,-0.2586342050284429,0.21463357941809846,0.4939628608703508,59.37492549412331,12.776453399647416,0.23663389222326978,7,0.07499980926513317,-0.030000686645511365,0.9225015640258754,-0.009998321533206678,-0.6199989318847692,3,-0.01864728710395991,-1.2631531395874116,31.520000457763672,1.3571365317674693,31.5,-1.4285665628980728,31.440000534057614,-0.01864728710395991
1026,2005-07-15,31.899999618530273,32.0,31.520000457763672,31.61000061035156,627200.0,0.008217453663001528,-1.04255422762413,-5.79984741560265,60.94422919656278,48.11972397313589,-0.252741751281679,-0.19149367130092187,0.3503434964157037,0.5798498273543089,26.898787415103904,0.4799995422363281,-0.011027357043111863,0.2109999656677246,-0.2512091330621473,0.673209064397593,-0.020104583697211353,0.44210451503266057,0.21648339155577645,86.4864307567794,33.73067019639588,0.23110454936493458,7,-0.18500041961669922,-0.29000091552734375,0.5075006484985352,-0.26999855041503906,-0.7999992370605433,4,-0.02476485948670093,-1.7407475433924602,31.63999938964844,-1.2631531395874116,31.520000457763672,1.3571365317674693,31.5,-0.02476485948670093
1027,2005-07-18,31.899999618530273,31.96999931335449,31.76000022888184,31.86000061035156,588500.0,0.0,1.3333439298089587,0.13792808613353857,59.19283930343152,49.12317099649307,-0.2929550676917714,-0.16199508165358623,0.33371076613853745,0.5659373165645576,25.992119752983427,0.20999908447264914,0.0007966870485773825,0.1869999885559075,-0.2661567003431955,0.640156677455014,-0.03957835589364578,0.41357833300546076,0.1993537359316946,86.4864307567794,29.60300128796524,0.22657834444955285,7,-0.26999950408935547,-0.29000091552734375,0.4350004196166992,-0.26999855041503906,-0.9300003051757848,0,-0.022570511660327863,-1.04255422762413,31.899999618530273,-1.7407475433924602,31.63999938964844,-1.2631531395874116,31.520000457763672,-0.022570511660327863
1028,2005-07-19,31.76000022888184,31.920000076293945,31.65999984741211,31.899999618530273,1059300.0,-0.004388695652745689,1.8888865341414827,-3.5000715273468894,45.87628156473803,48.19877982622499,-0.17969028216692706,-0.045598286967237556,0.45381814314447055,0.6850013296755684,26.075229521626074,0.26000022888183594,-0.008333733531845411,0.06050052642822479,-0.36832720540815345,0.4893282582646066,-0.15391333948996433,0.2749143923464139,0.32256606306852476,64.70593185158643,9.696322572175248,0.21441386591819045,7,-0.13000011444092152,-0.1500015258789098,0.46999931335448863,-0.12999916076660512,-0.6200008392333984,1,-0.01794709353641255,1.3333439298089587,31.899999618530273,-1.04255422762413,31.899999618530273,-1.7407475433924602,31.63999938964844,-0.01794709353641255
1029,2005-07-20,30.649999618530273,31.45000076293945,30.59000015258789,31.20000076293945,3095200.0,-0.034949641131997056,-1.5671657087222652,3.9285967302453058,31.33800097382428,46.24790179783015,0.8486817739490284,1.0198155775988837,1.5331973992895556,1.7619705910114405,26.925696915262648,1.1700000762939489,-0.09091463598193883,-0.9880001068115227,-1.6148918946816977,-0.3611083189413442,-1.301446000746612,-0.6745542128764335,1.4161153521587195,4.255281733009039,-48.88627642587588,0.3134458939350884,7,0.6450004577636719,0.7299995422363246,1.4850006103515625,0.9800014495849609,0.3900012969970703,2,0.011419262180287992,1.8888865341414827,31.76000022888184,1.3333439298089587,31.899999618530273,-1.04255422762413,31.899999618530273,0.011419262180287992
1030,2005-07-21,30.60000038146973,31.0,30.399999618530273,30.5,2262100.0,-0.0016312964986242573,-2.9999872843909543,-0.1818184970817703,28.31537641171478,43.75406945532861,0.8834115735723493,1.0130683534225255,1.5532971372110573,1.784858923692635,27.975033143269556,0.6000003814697266,-0.13953961779792579,-0.9689993858337367,-1.7273878599588777,-0.21061091170859214,-1.3481936228963072,-0.5898051487711662,1.4070699964952205,12.500044703473145,-35.41062781853319,0.37919423706257177,7,0.5999994277954066,0.6849985122680593,1.504999160766598,1.0300006866455043,0.5,3,0.017973831052420675,-1.5671657087222652,30.649999618530273,1.8888865341414827,31.76000022888184,1.3333439298089587,31.899999618530273,0.017973831052420675
1031,2005-07-22,30.84000015258789,30.940000534057614,30.489999771118164,30.51000022888184,1484900.0,0.007843129677328253,-1.4324310391933288,3.299986648610349,30.555529800403406,42.803082524197855,0.608655040665866,0.7285106869828226,1.2746093242681695,1.5182298993329013,28.83130124195214,0.4500007629394496,-0.1972614955369565,-0.676999664306642,-1.4864981494231841,0.1324988208098965,-1.081748906864913,-0.272250421748371,1.0706459798109798,28.025517171000587,-12.746953202532993,0.40474924255826966,7,0.3599996566772461,0.4449987411498988,1.2574987411499023,0.7900009155273438,0.5200004577636683,4,0.005836585742061917,-2.9999872843909543,30.60000038146973,-1.5671657087222652,30.649999618530273,1.8888865341414827,31.76000022888184,0.005836585742061917
1032,2005-07-25,30.61000061035156,30.809999465942386,30.540000915527344,30.770000457763672,1276800.0,-0.007457832071931181,1.250007947356672,-0.4848481345548234,29.729703606378948,41.35659410455456,0.7918043214270654,0.9455577410392699,1.4669638355678423,1.7190344168304783,28.949305309052797,0.2999992370605469,-0.21128042739787034,-0.8679992675781278,-1.772806962766463,0.03680842761020742,-1.3204031151722937,-0.415595419983962,1.210006731215195,13.81585056429873,-23.67864045022278,0.45240384759416735,7,0.5899991989135778,0.6749982833862305,1.2749986648559606,1.0200004577636754,0.6199989318847692,0,0.016007832778430764,-1.4324310391933288,30.84000015258789,-2.9999872843909543,30.60000038146973,-1.5671657087222652,30.649999618530273,0.016007832778430764
1033,2005-07-26,30.71999931335449,30.86000061035156,30.6200008392334,30.6200008392334,1067300.0,0.003593554420437739,-3.800068665598464,-0.6249910592947211,32.999949137240364,40.473822944647615,0.625282007991558,0.8167921250271384,1.3282040655324217,1.5773098408803854,28.726019689334905,0.25,-0.2461348557107108,-0.7195005416870153,-1.68560954809573,0.24660846472170306,-1.2025550448913727,-0.23644603848265788,1.0148075648300754,30.47612819548644,-5.14221461995632,0.4830545032043585,7,0.4800004959106481,0.5649995803833008,1.1250000000000036,0.9100017547607457,0.28000068664551137,1,0.0081380210152322,1.250007947356672,30.61000061035156,-1.4324310391933288,30.84000015258789,-2.9999872843909543,30.60000038146973,0.0081380210152322
1034,2005-07-27,30.809999465942386,30.81999969482422,30.520000457763672,30.670000076293945,1464700.0,0.00292969253253772,2.749994039529838,1.4000152590219819,40.90904164893583,39.9845501825811,0.47380219584578853,0.6739220510058495,1.1995795397369058,1.4562640694843445,30.010840951873796,0.2999992370605469,-0.2395993341617455,-0.5740003585815394,-1.5513519483660083,0.4033512312029295,-1.0626761534737739,-0.08532456368930497,0.8447189766629215,68.33326445689931,27.04413792115509,0.488675794892234,7,0.39000034332275035,0.47499942779540305,0.9774999618530238,0.820001602172848,0.15999984741210227,2,0.010710805888550556,-3.800068665598464,30.71999931335449,1.250007947356672,30.61000061035156,-1.4324310391933288,30.84000015258789,0.010710805888550556
1035,2005-07-28,30.78000068664551,30.84000015258789,30.6200008392334,30.68000030517578,1228300.0,-0.0009736702309922629,1.0,0.7142915531335222,36.1445727758655,37.22903280250363,0.412343526009888,0.6647578014492161,1.1939999706617392,1.4591984503420257,31.33691112708413,0.2199993133544922,-0.25370477123765056,-0.5574992179870577,-1.55776983482615,0.44277139885203454,-1.0576345264066056,-0.05736390956750981,0.7994346265152927,64.444538634342,19.672304263362747,0.500135308419547,7,0.40499877929687145,0.504998207092278,1.0074987411498988,0.850000381469723,0.010000228881832385,3,0.008447050782381504,2.749994039529838,30.809999465942386,-3.800068665598464,30.71999931335449,1.250007947356672,30.61000061035156,0.008447050782381504
1036,2005-07-29,30.54999923706055,31.03000068664551,30.520000457763672,30.71999931335449,1180300.0,-0.007472431593698814,-3.4348302027615683,-1.699994277975798,33.457204787805594,34.36951785632297,0.4813254107020448,0.8385142768453484,1.3824377937470125,1.6624393319524735,32.47209984529213,0.5100002288818395,-0.273689303521472,-0.7245006561279261,-1.7576453339242697,0.3086440216684174,-1.241072995026098,-0.20792831722975436,0.9586699344224208,5.882110947802905,-40.64598159186337,0.5165723388981723,7,0.610000610351559,0.734999656677239,1.239999771118164,1.080001831054684,0.11000061035155895,4,0.018003311232229757,1.0,30.78000068664551,2.749994039529838,30.809999465942386,-3.800068665598464,30.71999931335449,0.018003311232229757
1037,2005-08-01,30.60000038146973,30.86000061035156,30.399999618530273,30.399999618530273,1351400.0,0.0016366987122056198,-3.599992370634537,-1.1764745481269423,33.20895230273351,32.96203682721136,0.2542654735883083,0.7182251160664208,1.2896299902843111,1.5909658226180703,33.97361900634519,0.4600009918212855,-0.3205407600133725,-0.6064995765685985,-1.6286390532421784,0.41563990010498486,-1.1175693149053885,-0.09542983823180862,0.8421486168360808,31.74609902452945,-15.59572285615301,0.5110697383367914,8,0.32499980926513317,0.6849985122680593,1.1999988555908168,1.0300006866455043,-0.07999992370605824,0,0.024836608477366573,-3.4348302027615683,30.54999923706055,1.0,30.78000068664551,2.749994039529838,30.809999465942386,0.024836608477366573
1038,2005-08-02,30.709999084472656,30.84000015258789,30.1200008392334,30.149999618530273,1437400.0,0.0035947288114916987,-1.3225895765973352,2.799986648610452,35.37901886418284,33.411038815028974,-0.02272944113481401,0.5497792301316764,1.1404439851070975,1.4546472726867563,34.786544248485384,0.7199993133544922,-0.4396553879562184,-0.4415008544921868,-1.4451211109300175,0.5621194019456404,-0.9433109827111004,0.060309273726726786,0.6696209510466211,64.83498287577893,17.46412556115959,0.5018101282189144,8,-0.13499832153320312,0.43500041961669567,1.0900001525878906,0.9200019836425781,-0.049999237060546875,1,0.016932610656657188,-3.599992370634537,30.60000038146973,-3.4348302027615683,30.54999923706055,1.0,30.78000068664551,0.016932610656657188
1039,2005-08-03,31.1299991607666,31.239999771118164,30.57999992370605,30.57999992370605,1092600.0,0.013676329821393551,-1.4000027743291144,0.9821424313949948,41.69380136099046,34.8975304760596,-0.41066728038422795,0.08615340075443711,0.6795262513038267,1.0105024251343622,35.149734947112506,0.6599998474121129,-0.5536874129629474,0.008999252319334516,-0.9556364721809985,0.9736349768196675,-0.47331860993083197,0.491317114569501,0.14885133904980563,90.17850756639112,42.49501933162198,0.482317862250166,8,-0.4499988555908203,0.015000343322750354,0.6700000762939453,0.5000019073486328,-0.4899997711181605,2,-0.0041760091317458725,-1.3225895765973352,30.709999084472656,-3.599992370634537,30.60000038146973,-3.4348302027615683,30.54999923706055,-0.0041760091317458725
1040,2005-08-04,30.60000038146973,30.75,30.420000076293945,30.420000076293945,2225800.0,-0.017025338695313308,-2.6666596024244478,0.3272737361196889,30.5389122390242,34.895684080350804,0.13335522553642676,0.5921694387355849,1.1651512985086185,1.5147857897452006,34.91972648143937,0.7099990844726562,-0.6456609071572998,-0.48649950027465394,-1.4747519732935324,0.5017529727442245,-0.9806257367840914,0.007626736234783493,0.639999389648434,42.857142857143174,0.0785799598923802,0.494126236509439,8,0.07999992370605113,0.5449991226196218,1.1999988555908168,1.0300006866455043,0.3400001525878835,3,0.012091468211510747,-1.4000027743291144,31.1299991607666,-1.3225895765973352,30.709999084472656,-3.599992370634537,30.60000038146973,0.012091468211510747
1041,2005-08-05,30.790000915527344,30.95000076293945,30.3799991607666,30.54999923706055,2746100.0,0.006209167702255103,1.035715015565302,1.333340397575506,34.27762483553829,35.40100866136851,-0.07206160770834558,0.3674525682645182,0.9343266095733149,1.3040650487367103,34.45509447280549,0.570001602172848,-0.5984116204671857,-0.2624990463256829,-1.2419482950474574,0.7169502023960952,-0.7522236706865719,0.22722557803520615,0.4499988555908203,59.82149243360888,21.63926801422052,0.48972462436088887,8,-0.1100006103515625,0.35499858856200817,1.0474987030029297,0.8400001525878906,-0.05000114440917969,4,0.0,-2.6666596024244478,30.60000038146973,-1.4000027743291144,31.1299991607666,-1.3225895765973352,30.709999084472656,0.0
1042,2005-08-08,30.790000915527344,30.90999984741211,30.6200008392334,30.790000915527344,1878600.0,0.0,1.416679912261182,0.0,35.69321484132135,35.700260406266395,-0.04899586308690118,0.33335046553104775,0.8900817793187841,1.2853698772280566,34.07618140098739,0.28999900817871094,-0.5350976316984912,-0.22999906539916992,-1.1983832896083157,0.7383851588099759,-0.7141911775037428,0.254193046705403,0.3603989410400388,59.82149243360888,23.961848275577807,0.48419211210457347,8,-0.1100006103515625,0.35499858856200817,1.0474987030029297,0.8400001525878906,-0.1100006103515625,0,-0.004222184613501434,1.035715015565302,30.790000915527344,-2.6666596024244478,30.60000038146973,-1.4000027743291144,31.1299991607666,-0.004222184613501434
1043,2005-08-09,31.09000015258789,31.10000038146973,30.76000022888184,30.790000915527344,1929500.0,0.009743398120825031,1.1250029802350339,100.0,58.5271549930101,37.65782855560798,-0.3251880181233915,0.001117446979435499,0.5484114967954241,0.9720622950072908,33.360637104743006,0.3400001525878906,-0.4852658834346002,0.09050016403198313,-0.8521157971760509,1.0331161252400172,-0.3808078165720339,0.5618081446360002,-0.9699993133544922,82.55819627047072,40.93688628696016,0.4713079806040173,8,-0.4099998474121094,0.05499935150146129,0.7474994659423828,0.5400009155273438,0.01000022888183949,1,-0.018333859505522465,1.416679912261182,30.790000915527344,1.035715015565302,30.790000915527344,-2.6666596024244478,30.60000038146973,-0.018333859505522465
1044,2005-08-10,31.07999992370605,31.34000015258789,30.959999084472656,31.26000022888184,1108400.0,-0.000321654192111942,1.2352993975024964,-0.6000025431380016,59.44882067147746,40.2471894328982,-0.3049268282349793,-0.02480814041652124,0.5260814349078942,0.9696786144750469,32.9725023447042,0.3800010681152344,-0.410033745073104,0.10249996185302379,-0.8089907219524584,1.013990645658506,-0.3532453800497173,0.5582453037557649,-0.9403990936279278,72.91667080587347,26.471105085242115,0.4557453419027406,8,-0.3499994277954066,-0.019999504089351916,0.7474994659423864,0.5500011444091832,-0.2600002288818324,2,-0.013513516001446013,1.1250029802350339,31.09000015258789,1.416679912261182,30.790000915527344,1.035715015565302,30.790000915527344,-0.013513516001446013
1045,2005-08-11,31.04999923706055,31.25,30.899999618530273,31.0,997800.0,-0.0009652730604615689,-1.8000030517578125,-0.27777306828297404,54.50642195826759,42.58599134072731,-0.2599340033943278,-0.04350568462212934,0.5117757415317534,0.9924240482849136,33.15147766270727,0.35000038146972656,-0.3507779088242806,0.10199928283691762,-0.7558214763489595,0.9598200420227947,-0.3269110967560209,0.5309096624298562,-0.8623824340820363,69.79160250895596,20.14787423417824,0.42891037959293904,8,-0.3199987411499059,0.010001182556148791,0.757500648498528,0.580001831054684,-0.27999877929687855,3,-0.013204504266871031,1.2352993975024964,31.07999992370605,1.1250029802350339,31.09000015258789,1.416679912261182,30.790000915527344,-0.013204504266871031
1046,2005-08-12,31.11000061035156,31.170000076293945,30.85000038146973,30.899999618530273,814200.0,0.0019324114256142888,-1.0645177168382502,4.2000839246200625,61.57407489169622,45.737671628389826,-0.2594269194846106,-0.17468244860245719,0.40854113122330915,0.9244846196062078,33.72879761125358,0.3199996948242152,-0.32769943980432714,0.20150060653686097,-0.5360706697089235,0.9390718827826454,-0.16728503158603303,0.570286244659755,-0.8762884733886693,68.0555886692782,13.306511509470113,0.3687856381228926,8,-0.3800001144409144,-0.05000019073485973,0.6974992752075195,0.7049999237060582,-0.610000610351559,4,-0.005464483219501437,-1.8000030517578125,31.04999923706055,1.2352993975024964,31.07999992370605,1.1250029802350339,31.09000015258789,-0.005464483219501437
1047,2005-08-15,31.18000030517578,31.25,30.95000076293945,31.020000457763672,652600.0,0.002250070506296664,1.0000000000000238,0.7619004368716126,60.84907570101796,48.567677943593736,-0.2665300008920859,-0.31767578888683445,0.3071583456096292,0.8492684221709936,34.253082557961434,0.2999992370605504,-0.2854874427832286,0.3075002670288072,-0.2816606113531499,0.8966611454107642,0.012919827837830411,0.6020807062197839,-0.9020366475878916,72.413815782983,13.991495296199886,0.2945804391909779,8,-0.32000064849853516,-0.11999988555908203,0.6274995803832972,0.7700004577636719,-1.2000007629394531,0,-0.014111626996507032,-1.0645177168382502,31.11000061035156,-1.8000030517578125,31.04999923706055,1.2352993975024964,31.07999992370605,-0.014111626996507032
1048,2005-08-16,31.190000534057614,31.290000915527344,30.96999931335449,31.04999923706055,896300.0,0.0003207257467592317,-1.1333358764551156,0.8750089407051984,59.31374748959365,50.52544973566076,-0.224936073069113,-0.39270254212030054,0.2691126942218993,0.8401243856708227,34.51678797610725,0.3200016021728551,-0.20901834404335773,0.3460004806518526,-0.10019514830340626,0.7921961096071115,0.12290266617422319,0.5690982951294821,-0.8695554166697228,69.3878186538774,11.714404784251684,0.22309781447762975,8,-0.33000087738036754,-0.13000011444091442,0.6324987411499059,0.8900003433227575,-1.7300014495849574,1,-0.01635140173610905,1.0000000000000238,31.18000030517578,-1.0645177168382502,31.11000061035156,-1.8000030517578125,31.04999923706055,-0.01635140173610905
1049,2005-08-17,31.0,31.07999992370605,30.79999923706055,31.03000068664551,1315200.0,-0.00609171307484091,3.3077306806345437,-0.21428863366987727,54.99997832561,53.24334596750363,-0.061815759242822566,-0.1846010067491619,0.4337621346670133,1.0230191121392096,33.053720338103346,0.3900012969970632,-0.13457273499965083,0.13849992752075124,-0.3030892749891301,0.5800891300306326,-0.08229467373418942,0.3592945287756919,-0.6387726812041095,40.81634241850936,-15.339602677240698,0.22079460125494135,8,-0.1400003433227539,0.06000041961669922,0.7274994850158691,1.1000003814697266,-1.4699993133544886,2,0.0032258187570881613,-1.1333358764551156,31.190000534057614,1.0000000000000238,31.18000030517578,-1.0645177168382502,31.11000061035156,0.0032258187570881613
1050,2005-08-18,31.149999618530273,31.290000915527344,30.84000015258789,30.8799991607666,1329200.0,0.004838697371944312,-1.5714441416893732,-8.999809269501128,64.15094679129214,56.56260396258739,-0.14035303902348772,-0.3070246909753038,0.2676912883276401,0.8646380405331229,31.047951731691665,0.4500007629394531,-0.06516222901295521,0.2609995841979966,-0.18052404682205747,0.7025232152180507,0.04023776868796958,0.4817613997080237,-0.749621386382703,71.42840460564707,8.544964255408935,0.22076181551002774,8,-0.1699991226196289,-0.08999919891357422,0.5374999046325684,0.9500007629394531,-1.5200004577636719,3,-0.010593898162032267,3.3077306806345437,31.0,-1.1333358764551156,31.190000534057614,1.0000000000000238,31.18000030517578,-0.010593898162032267
1051,2005-08-19,31.020000457763672,31.209999084472656,30.899999618530273,31.209999084472656,1305600.0,-0.004173327844577801,2.263175858815026,-0.703697424377287,59.545461244823095,59.21285356297646,0.02872309654501848,-0.17164949064969548,0.3788101060073217,0.976952149947202,28.93378889743786,0.3099994659423828,-0.046559272479651526,0.12200040817260671,-0.3226449079812532,0.5666457243264666,-0.10032224990432326,0.3443230662495367,-0.5820373487984902,44.89805451105829,-21.018390211062155,0.22232265807692977,8,0.029999732971191406,0.039999961853027344,0.6424984931945801,1.0799999237060547,-0.8199996948242223,4,-0.00805931645102309,-1.5714441416893732,31.149999618530273,3.3077306806345437,31.0,-1.1333358764551156,31.190000534057614,-0.00805931645102309
1052,2005-08-22,31.10000038146973,31.20000076293945,30.959999084472656,30.959999084472656,1043600.0,0.0025789788048193873,-2.4285636435470397,-0.7368542574337128,58.986204683991176,59.26385908419659,-0.0029938462649745645,-0.22457154715330674,0.28240449308079363,0.8749223406601452,26.70537407657959,0.24000167846679332,0.06617627853389507,0.17750034332275888,-0.2541367825097254,0.6091374691552431,-0.03831821959348147,0.39331890623899923,-0.6259557907596403,61.22451362776512,-4.629258941149459,0.2158185629162418,8,-0.030000686645511365,-0.0550003051757848,0.5624985694885218,0.9999999999999964,-0.8099994659423864,0,-0.019292616530873996,2.263175858815026,31.020000457763672,-1.5714441416893732,31.149999618530273,3.3077306806345437,31.0,-0.019292616530873996
1053,2005-08-23,30.96999931335449,31.31999969482422,30.96999931335449,31.04999923706055,1136500.0,-0.004180098601950455,-7.750017881409797,-0.5714227326603543,45.74468732689287,57.74117760146496,0.12090997580152063,-0.07892744378250782,0.40543422162691556,0.9862250590400556,24.442559422565576,0.3500003814697301,0.1561060849294904,0.03499927520751456,-0.3863019740539748,0.45630052446900393,-0.17565134942323013,0.24564989983825924,-0.4613165001692856,32.69229358471073,-28.84180131112769,0.21065062463074405,8,0.09000015258789418,0.05000114440918324,0.6500000953674352,1.130001068115238,-0.45999908447264914,1,-0.0319664124335729,-2.4285636435470397,31.10000038146973,2.263175858815026,31.020000457763672,-1.5714441416893732,31.149999618530273,-0.0319664124335729
1054,2005-08-24,31.13999938964844,31.13999938964844,30.899999618530273,30.93000030517578,1147500.0,0.005489185665582097,1.285722070844643,-2.6249910592945684,67.76309762974657,59.214141564962624,-0.04434778221946445,-0.23498494018925342,0.21901126438952545,0.797367294970666,21.959763615602046,0.23999977111816762,0.24692197360488422,0.18849935531616424,-0.23800531759495414,0.6150040282272826,-0.02475298113939317,0.40175169177172165,-0.5980638828871321,62.49990065883138,-1.339006697251662,0.21325233645555838,8,-0.07999992370605824,-0.35499858856201527,0.4800000190734828,0.889999389648434,-0.5499992370605504,2,-0.053949914518439335,-7.750017881409797,30.96999931335449,-2.4285636435470397,31.10000038146973,2.263175858815026,31.020000457763672,-0.053949914518439335
1055,2005-08-25,31.040000915527344,31.18000030517578,30.940000534057614,31.13999938964844,1079500.0,-0.00321125485167284,1.6666596024244873,-0.4761852861035511,58.74125687579024,58.89938400763974,0.06043909765212874,-0.12069739231344556,0.3107576140665955,0.8748610564540158,19.37719908102072,0.23999977111816762,0.22806943790686063,0.07550086975097514,-0.3447985209934643,0.4958002604954146,-0.13464882562124458,0.28565056512319487,-0.46614282293297293,33.333636087029575,-29.732313723656375,0.2101496953722191,8,0.019998550415039062,-0.3100004196166992,0.2974987030029297,0.7599983215331996,-0.7600002288818324,3,-0.04864691315542058,1.285722070844643,31.13999938964844,-7.750017881409797,30.96999931335449,-2.4285636435470397,31.10000038146973,-0.04864691315542058
1056,2005-08-26,31.10000038146973,31.18000030517578,30.90999984741211,30.96999931335449,3406600.0,0.0019329724282441951,-1.160003662109375,-1.3000305180438183,60.402668240336254,58.849783178675104,-0.0012606490672659731,-0.14480361480370973,0.2475463710642245,0.7953513911966077,17.44249307764473,0.2700004577636719,0.2081563282879344,0.10800027847290394,-0.2677149979462712,0.48371555489207907,-0.0798573597366854,0.2958579166824933,-0.4954966064756192,47.6192206211606,-15.202089493416338,0.18785763820958792,8,-0.0400009155273473,-0.3699998855590856,0.14249897003173473,0.6049985885620046,-0.9700012207031286,4,-0.047266919700071686,1.6666596024244873,31.040000915527344,1.285722070844643,31.13999938964844,-7.750017881409797,30.96999931335449,-0.047266919700071686
1057,2005-08-29,31.36000061035156,31.36000061035156,30.96999931335449,30.96999931335449,1502500.0,0.008360135874363017,1.0,2.9999853282078233,59.31035571375564,58.849406314693105,-0.2604296553729881,-0.3635885533795751,-0.01464488743641823,0.5185918260713969,15.302666868074516,0.3900012969970703,0.21370006344609038,0.3300004959106424,-0.03227300553351853,0.6922739973548033,0.1488637451885637,0.5111372466327211,-0.7260769802536977,100.0,38.03632863380365,0.1811367507220802,8,-0.28000068664550426,-0.6199998855590785,-0.1175012588500941,0.3449983596801758,-1.2800006866455078,0,-0.0369897903327594,-1.160003662109375,31.10000038146973,1.6666596024244873,31.040000915527344,1.285722070844643,31.13999938964844,-0.0369897903327594
1058,2005-08-30,31.229999542236328,31.38999938964844,31.13999938964844,31.34000015258789,1242900.0,-0.004145442142380551,1.3809627611261683,-0.2820519090540071,54.777053040031326,58.8246368385177,-0.13874898397459035,-0.20304302299370391,0.09194426294811109,0.6321848651170292,12.63135608663117,0.25,0.19402561021885845,0.17399940490722798,-0.16549837120047783,0.5134971810149338,0.004250516853375075,0.3437482929610809,-0.5525112933232457,67.34695466346909,6.489153401768036,0.16974888805385285,8,-0.11499977111816406,-0.47499942779541016,0.012499809265136719,0.4749994277954066,-1.2799987792968786,1,-0.030099219996391757,1.0,31.36000061035156,-1.160003662109375,31.10000038146973,1.6666596024244873,31.040000915527344,-0.030099219996391757
1059,2005-08-31,31.0,31.25,30.940000534057614,31.15999984741211,2170400.0,-0.007364698866718533,-1.2142915531334841,1.4545359966708282,48.5875925387126,57.095375254897746,0.10197423889083268,0.017621407150627988,0.30021224551808956,0.8407595724041101,11.089893812808391,0.30999946594238637,0.1648397031345077,-0.049500179290770774,-0.38800904125548286,0.2890086826739413,-0.21875461027312681,0.11975425169158527,-0.2655108598280904,18.75004967058454,-39.28493988499767,0.16925443098235554,8,0.14499950408935547,-0.24499988555908203,0.24249935150146484,0.7049989700317347,-1.2099990844726562,2,-0.015806444229618077,1.3809627611261683,31.229999542236328,1.0,31.36000061035156,-1.160003662109375,31.10000038146973,-0.015806444229618077
1060,2005-09-01,30.96999931335449,31.1299991607666,30.899999618530273,30.90999984741211,1987700.0,-0.0009677640853390512,-4.749994039529838,-0.37499701976489686,45.97697369502811,55.58776552714275,0.11595013823128753,0.08091109960397347,0.3044608998057008,0.8491031071020281,9.22731915754713,0.22999954223632812,0.13713921078539926,-0.09800081253052184,-0.3662189267191067,0.17021730165806304,-0.23210986962481428,0.0361082445637706,-0.1830693532244574,14.285658677855622,-40.72691345581336,0.13410905709429263,9,0.17500019073486683,-0.21499919891357067,0.2725000381469762,0.7050008773803711,-1.279998779296875,3,-0.01226991182407744,-1.2142915531334841,31.0,1.3809627611261683,31.229999542236328,1.0,31.36000061035156,-0.01226991182407744
1061,2005-09-02,30.790000915527344,31.13999938964844,30.76000022888184,30.790000915527344,1297000.0,-0.005812024598577548,-11.666348782505155,0.0,39.45946726162251,53.418128035768454,0.2904343794790236,0.2750093708762975,0.4593085214522219,1.0133630325023262,8.061716062801974,0.37999916076660156,0.12796563873969546,-0.2779992103576667,-0.5462173245462516,-0.009781096169081849,-0.41210826745195916,-0.1438901532633743,0.5999984741210973,4.762020096820215,-46.06454011032451,0.13410905709429263,9,0.2849988937377965,-0.03500080108642578,0.44499826431274414,0.884999275207516,-1.1300010681152344,4,-0.0165638263630139,-4.749994039529838,30.96999931335449,-1.2142915531334841,31.0,1.3809627611261683,31.229999542236328,-0.0165638263630139
1062,2005-09-06,30.65999984741211,30.809999465942386,30.6200008392334,30.790000915527344,1843500.0,-0.004222184613501434,1.235302037519022,-100.0,36.54820123406485,52.396296247676446,0.3927606816193183,0.4161056721509908,0.5779262090556401,1.1262309032705602,6.983715330780138,0.18999862670898793,0.0789283808979242,-0.40150022506713867,-0.7023954497370966,-0.10060500039718079,-0.5519478374021176,-0.25105261273215973,0.7173995590210005,5.194686166246777,-41.49598230089639,0.1504476123349786,9,0.3450002670288086,0.0950002670288086,0.5624995231628418,1.0099992752075195,-1.1800003051757812,1,-0.01728638908294855,-11.666348782505155,30.790000915527344,-4.749994039529838,30.96999931335449,-1.2142915531334841,31.0,-0.01728638908294855
1063,2005-09-07,30.520000457763672,30.63999938964844,30.34000015258789,30.61000061035156,2968000.0,-0.004566190161291006,3.00005086340618,0.6923031779101226,37.50000000000009,49.03372984437129,0.5165339787270931,0.538839165166781,0.7014569079985513,1.2562522853956537,6.70849498760174,0.31999969482421875,0.0444227304582121,-0.5129996299743667,-0.8985872997528297,-0.12741196019590362,-0.7057934648635964,-0.3202057950851369,0.8271030059814493,19.780256632753584,-26.51113806291678,0.1927938348892315,9,0.3449993133544922,0.2349996566772461,0.5849990844726562,1.149998664855957,-0.9600009918212855,2,-0.014416793167042474,1.235302037519022,30.65999984741211,-11.666348782505155,30.790000915527344,-4.749994039529838,30.96999931335449,-0.014416793167042474
1064,2005-09-08,30.65999984741211,30.88999938964844,30.43000030517578,30.5,1731800.0,0.004587135896088279,-2.0666683620920088,-1.7777730682830355,37.17276702660015,46.63723097223906,0.3366931856989801,0.38552728060398067,0.5324137681463874,1.114971253503029,6.781356500417571,0.4599990844726598,0.006456681654640306,-0.35200023651123047,-0.7711020289831332,0.06710155596067224,-0.56155113274718,-0.1424493402752809,0.6266774176635792,39.99999999999982,-2.98318955946565,0.20955089623595072,9,0.2049999237060547,0.2049999237060547,0.20000028610229492,0.869999885559082,-0.8699989318847656,3,-0.023157178343319096,3.00005086340618,30.520000457763672,1.235302037519022,30.65999984741211,-11.666348782505155,30.790000915527344,-0.023157178343319096
1065,2005-09-09,30.63999938964844,30.79999923706055,30.559999465942386,30.670000076293945,1158100.0,-0.0006523306543771978,-1.5263062791749176,-0.1875044703525992,39.44441030053486,44.30853564559445,0.3285354494212598,0.3934068379349007,0.5293092448321595,1.1324430603133422,6.716272721655906,0.23999977111816406,0.010053057318994973,-0.3515007019042926,-0.801730016882086,0.09872861307350078,-0.5766153593931911,-0.12638604441539414,0.5898772486779791,37.49994039529866,-5.0245300157885,0.22511465748889725,9,0.225000381469723,0.225000381469723,0.2725005149841273,0.8900003433227504,-1.039999008178711,4,-0.02774146511270048,-2.0666683620920088,30.65999984741211,3.00005086340618,30.520000457763672,1.235302037519022,30.65999984741211,-0.02774146511270048
1066,2005-09-12,30.940000534057614,30.989999771118164,30.54999923706055,30.54999923706055,1699400.0,0.009791160260614218,-1.2564054911895688,-12.999745692670894,46.039608634810634,42.83400819237834,0.0038571640852076428,0.08434090274587547,0.20598897978807074,0.8359432230705828,6.294659732752146,0.44000053405761363,-0.03696823318964704,-0.042999553680424185,-0.4902179511647553,0.40421884380390694,-0.26660875242258797,0.1806096450617396,0.23648351512449395,92.30780516862384,49.99455279193427,0.22360919874216553,9,-0.07500076293944957,-0.07500076293944957,-0.027500629425045275,0.5899991989135778,-1.5500011444091726,0,-0.040400774997532585,-1.5263062791749176,30.63999938964844,-2.0666683620920088,30.65999984741211,3.00005086340618,30.520000457763672,-0.040400774997532585
1067,2005-09-13,30.739999771118164,31.03000068664551,30.709999084472656,30.940000534057614,1121800.0,-0.006464148658281266,-1.4615305613427898,-0.5128207636216031,44.497619008507385,41.69184885554235,0.11919681487059464,0.26318121332352007,0.3750301301343093,1.0383178444587031,6.0444604725615605,0.3200016021728551,-0.06605237619731241,-0.2210002899169936,-0.670697368354773,0.2286967885207858,-0.4458488291358833,0.0038482493018960895,0.38629524426828965,57.9709143379982,13.844145974882643,0.22484853921888912,9,0.05500030517578125,0.125,0.1725001335144043,0.7899999618530273,-2.350000381469723,1,-0.03513337448755516,-1.2564054911895688,30.940000534057614,-1.5263062791749176,30.63999938964844,-2.0666683620920088,30.65999984741211,-0.03513337448755516
1068,2005-09-14,30.68000030517578,30.8700008392334,30.649999618530273,30.70000076293945,1166400.0,-0.0019518369027040627,-4.499904634751097,0.1000019073413409,38.383858817636046,40.55810066431162,0.10390057616540105,0.2983081131857048,0.4075701401694083,1.1158544980591003,5.970824227926775,0.220001220703125,-0.10764171286456303,-0.2554997444152818,-0.7083492211300779,0.19734973229951436,-0.48192448277267985,-0.029075006057883712,0.3991170184427588,41.66664017573003,-0.1304304120559081,0.22642473835739757,9,0.05999946594238281,0.1849994659423828,0.2324995994567871,0.8499994277954102,-2.2399997711181676,2,-0.03911345342252204,-1.4615305613427898,30.739999771118164,-1.2564054911895688,30.940000534057614,-1.5263062791749176,30.63999938964844,-0.03911345342252204
1069,2005-09-15,31.10000038146973,31.10000038146973,30.75,30.75,1304800.0,0.013689702480970789,-1.0000000000000202,-17.499618539007674,51.30433556714164,41.15002976121312,-0.3357280943016008,-0.11996681975823975,-0.033318464307754425,0.7011625076405856,5.437705941149665,0.42000007629394887,-0.1603102036224655,0.15950031280517862,-0.29852639118185564,0.6175270167922129,-0.06951303918833673,0.388513664798694,-0.7600002288818395,100.0,54.77228293234516,0.22901335199351674,9,-0.36000061035156605,-0.23500061035156605,-0.18750047683716176,0.4299993515014613,-2.8999996185302805,3,-0.049517713718258305,-4.499904634751097,30.68000030517578,-1.4615305613427898,30.739999771118164,-1.2564054911895688,30.940000534057614,-0.049517713718258305
1070,2005-09-16,30.81999969482422,31.15999984741211,30.79999923706055,31.0,1449000.0,-0.00900323740228448,-2.2727146622278442,-0.5142860256892281,44.4444360346258,41.703915180435715,-0.08855496070020408,0.14128736352320104,0.2366164131125572,0.9863339939309625,5.586527566521533,0.36000061035155895,-0.20737474603289385,-0.10400037765503001,-0.5539548721154262,0.34595411680536614,-0.32897762488522986,0.12097686957516984,-0.464799537658692,44.26232583735615,-0.6354991382213271,0.22497724723019882,9,-0.06999969482421875,0.04500007629394531,0.07500076293945312,0.6850004196167028,-2.4200000762939453,4,-0.03341981795898097,-1.0000000000000202,31.10000038146973,-4.499904634751097,30.68000030517578,-1.4615305613427898,30.739999771118164,-0.03341981795898097
1071,2005-09-19,30.770000457763672,30.86000061035156,30.75,30.79999923706055,1369800.0,-0.0016222984281516473,-2.142888283378645,0.16665960242446767,37.229441518744046,41.77960854540007,-0.04659064814871883,0.180870224715175,0.2699585361168033,1.0320048374505042,5.680281838836124,0.11000061035155895,-0.22960472920405905,-0.1414996147155776,-0.594107329376925,0.3111080999457698,-0.3678034720462513,0.08480424261509611,-0.3826083129882818,23.529565760489476,-13.803429676275108,0.2263038573306743,9,-0.020000457763671875,0.09499931335449219,0.125,0.6950006484985352,-2.3199996948242223,0,-0.03802405131257436,-2.2727146622278442,30.81999969482422,-1.0000000000000202,31.10000038146973,-4.499904634751097,30.68000030517578,-0.03802405131257436
1072,2005-09-20,30.5,30.75,30.440000534057614,30.71999931335449,2192000.0,-0.008774795376889521,1.214276469506364,7.333608850456796,35.10205479771986,41.51317018959116,0.22163425650959567,0.4254272832478492,0.5207881155872585,1.2877599948320722,5.870858845736529,0.32999992370605824,-0.25327591917431036,-0.38150005340576243,-0.8602825446841287,0.09728243787260382,-0.6208912990449456,-0.1421088077665793,-0.0817035471191403,8.333267105887543,-24.162047623110453,0.2393912456391823,9,0.2950000762939453,0.36499977111816406,0.3950004577636719,0.965001106262207,-2.3299999237060547,1,-0.03639346263447729,-2.142888283378645,30.770000457763672,-2.2727146622278442,30.81999969482422,-1.0000000000000202,31.10000038146973,-0.03639346263447729
1073,2005-09-21,29.979999542236328,30.36000061035156,29.95000076293945,30.35000038146973,2107600.0,-0.017049195336513834,1.1025563277303498,1.6818272456933234,31.386864362535192,40.870292115806166,0.7341878622872038,0.9143350337542557,1.0132457242763664,1.787313017486781,6.807280473133679,0.5499992370605504,-0.26340675882364906,-0.8520005226135261,-1.4751877930347668,-0.22881325219228543,-1.1635941578241464,-0.5404068874029058,1.1800003051757812,2.479239834297278,-30.443002164998514,0.31159363521061956,9,0.5750007629394531,0.6900005340576172,0.9800004959106445,1.485001564025879,-1.9099998474121094,2,-0.0530353628040543,1.214276469506364,30.5,-2.142888283378645,30.770000457763672,-2.2727146622278442,30.81999969482422,-0.0530353628040543
1074,2005-09-22,29.459999084472656,29.79999923706055,29.36000061035156,29.729999542236328,2391000.0,-0.017344912131539103,1.1463355632263021,0.7297293117579974,26.62539394408222,39.44595696508921,1.1913505352074232,1.3723835958594464,1.4984482351522672,2.285231366955948,8.041688942765495,0.6199989318847692,-0.27057211505013967,-1.2880009651184068,-2.14530694517968,-0.43069498505713355,-1.7166539551490416,-0.8593479750877719,1.6758007812500004,5.555473139221861,-28.496296455988748,0.42865299003063617,9,0.8000011444091797,0.9150009155273438,1.5000009536743164,1.9900007247924805,-1.1399993896484375,3,-0.03462316979339786,1.1025563277303498,29.979999542236328,1.214276469506364,30.5,-2.142888283378645,30.770000457763672,-0.03462316979339786
1075,2005-09-23,29.53000068664551,29.540000915527344,29.399999618530273,29.459999084472656,1451300.0,0.002376157649297106,2.111068726556043,-0.259264753669887,29.807718759418307,37.64241364560117,1.058667500111909,1.2474117175640949,1.3898761364437284,2.1855066617010266,9.47560420330635,0.1400012969970703,-0.2711850158274771,-1.1424993515014599,-2.145167081451934,-0.13983162155098583,-1.643833216476697,-0.6411654865262228,1.5347672088623021,11.333338419596828,-25.331864620465595,0.5013338649752361,9,0.7299995422363246,0.8449993133544886,1.4299993515014613,1.7449998855590785,-1.230001449584961,4,-0.04503893981646723,1.1463355632263021,29.459999084472656,1.1025563277303498,29.979999542236328,1.214276469506364,30.5,-0.04503893981646723
1076,2005-09-26,29.6299991607666,29.71999931335449,29.51000022888184,29.56999969482422,1884500.0,0.0033863349744625015,-1.3333439298089587,0.8571156099288413,33.3333333333333,36.401937459470716,0.8418310183162241,1.087388779791283,1.2432920498441398,2.052711729320201,10.669898167264934,0.20999908447264914,-0.28188305354002097,-0.9690008163452148,-2.052016449765322,0.11401481707489225,-1.5105086330552666,-0.4274929996351631,1.366578043334961,19.42436467424138,-20.345002747486284,0.5415078167100531,9,0.6300010681152344,0.7450008392333984,1.3900012969970703,1.5650014877319336,-1.2399997711181605,0,-0.04151196682668101,2.111068726556043,29.53000068664551,1.1463355632263021,29.459999084472656,1.1025563277303498,29.979999542236328,-0.04151196682668101
1077,2005-09-27,30.20000076293945,30.32999992370605,29.56999969482422,29.56999969482422,2025800.0,0.019237314151786755,-1.4126950487735352,10.500111262993869,45.45455530654083,37.187570402682354,0.20917181718060363,0.4490500759125844,0.6323678091983069,1.458803072247985,11.00722681570008,0.7600002288818324,-0.2867068503770476,-0.3409992218017628,-1.375578416442643,0.6935799728391174,-0.8582888191222011,0.17629037551867555,0.7311133774121146,84.00001525878906,39.97948655413095,0.5172895973204393,9,0.059999465942386365,0.17499923706055043,0.8549995422363317,0.9449987411499023,-2.0200004577636683,1,-0.05794701840364014,-1.3333439298089587,29.6299991607666,2.111068726556043,29.53000068664551,1.1463355632263021,29.459999084472656,-0.05794701840364014
1078,2005-09-28,30.290000915527344,30.459999084472656,30.09000015258789,30.29999923706055,1965600.0,0.002980137427623486,1.2424312483382847,-0.01587032473312875,44.66861102346969,36.4502676756077,0.06485238882444122,0.300419473465503,0.5061603808953059,1.344537801547041,11.15511259629047,0.3699989318847656,-0.32906273893777893,-0.2039991378784194,-1.1911036003320135,0.7831053245751747,-0.6975513691052164,0.28955309334837764,0.5782686836242199,84.5455995672047,38.3634606417687,0.4935522312267974,9,-0.030000686645507812,0.08499908447265625,0.7674989700317383,0.8549985885620082,-2.090000152587894,2,-0.06999012133230531,-1.4126950487735352,30.20000076293945,-1.3333439298089587,29.6299991607666,2.111068726556043,29.53000068664551,-0.06999012133230531
1079,2005-09-29,30.51000022888184,30.60000038146973,30.1200008392334,30.29999923706055,1421700.0,0.007263100254371935,1.4615279278926985,-21.00362457076705,48.22889614523691,36.87076324345337,-0.27674211485423683,0.044088851241102844,0.2875477995739395,1.1025837122170934,11.611582603782372,0.4799995422363317,-0.35099081091342654,0.040500164031985975,-0.9176227118266524,0.9986230398906244,-0.43856127389733146,0.5195616019613034,0.29793861071772554,92.49999205271911,43.3516378197398,0.4790614379293186,9,-0.39999961853028054,-0.1350002288818395,0.5299997329711879,0.6349992752075124,-2.25,3,-0.07997379599321763,1.2424312483382847,30.290000915527344,-1.4126950487735352,30.20000076293945,-1.3333439298089587,29.6299991607666,-0.07997379599321763
1080,2005-09-30,30.59000015258789,30.809999465942386,30.43000030517578,30.520000457763672,1261300.0,0.002622088597374672,-2.039993286132841,0.3333303058101198,44.92753462940803,37.72610692241604,-0.43895978364548327,-0.06939736878684855,0.21150467687386154,1.0018293089083414,12.12362947844887,0.3799991607666051,-0.35464545978810236,0.13950004577636577,-0.7915206923260065,1.070520783878738,-0.32601032327482216,0.6050104148275537,-1.2299995422363317,83.076965964077,37.760914689513214,0.46551036905118687,9,-0.505000114440918,-0.21500015258789062,0.33249998092651367,0.5549993515014613,-2.2600002288818395,4,-0.0742072718679484,1.4615279278926985,30.51000022888184,1.2424312483382847,30.290000915527344,-1.4126950487735352,30.20000076293945,-0.0742072718679484
1081,2005-10-03,30.28000068664551,30.79999923706055,30.21999931335449,30.540000915527344,1537100.0,-0.010134013219877502,-2.0526072749722486,-3.7143051771116657,43.53934119346407,38.663583188609834,-0.22995895766765884,0.21126688188662257,0.5142032099237248,1.2836321268985422,12.030293354672203,0.5799999237060618,-0.434719710672681,-0.14499940872191885,-1.0647364891936455,0.7747376717498078,-0.6048679489577822,0.31486913151394447,-0.8910000991821363,57.258155070548966,12.983417334549983,0.45986854023586354,10,-0.1950006484985387,0.09499931335448863,0.6149992942810023,0.8649988174438406,-1.5600013732910227,0,-0.06538974255896257,-2.039993286132841,30.59000015258789,1.4615279278926985,30.51000022888184,1.2424312483382847,30.290000915527344,-0.06538974255896257
1082,2005-10-04,30.1299991607666,30.6200008392334,30.10000038146973,30.229999542236328,1317300.0,-0.004953815141261364,-5.500089408118502,0.3846165132230548,42.46574483461736,39.89456990773007,-0.1541746159004198,0.33679381254329854,0.6624249497488783,1.4065138864065148,11.5964589716976,0.5200004577636683,-0.484035386318876,-0.2685009002685561,-1.1902678582855764,0.6532660577484641,-0.7293843792770645,0.19238257873995224,-0.7125785957336461,5.555423100663042,-37.43613837878904,0.46088347900850946,10,-0.044999122619628906,0.24500083923339844,0.7650008201599121,1.0150003433227504,-1.2599983215332031,1,-0.05774974509072939,-2.0526072749722486,30.28000068664551,-2.039993286132841,30.59000015258789,1.4615279278926985,30.51000022888184,-0.05774974509072939
1083,2005-10-05,30.07999992370605,30.32999992370605,30.020000457763672,30.1299991607666,1138400.0,-0.0016594503303424268,-2.6470918229960985,0.4999904632932511,34.451224830868256,40.76410667292853,-0.098898847635148,0.37116919733424325,0.7064805804113057,1.4329787815245894,10.438340364387736,0.30999946594237926,-0.5178746616266494,-0.29650011062622283,-1.2270186995761811,0.6340184783237355,-0.761759405101202,0.16875918384875632,-0.6347277806549059,7.594878641772435,-27.021184889166964,0.4652592944749783,10,0.02499961853027699,0.29500007629394887,0.8300004005432164,1.0649995803833008,-0.9099998474121058,2,-0.0631648810953912,-5.500089408118502,30.1299991607666,-2.0526072749722486,30.28000068664551,-2.039993286132841,30.59000015258789,-0.0631648810953912
1084,2005-10-06,29.95000076293945,30.25,29.790000915527344,30.07999992370605,1091100.0,-0.004321780621553417,-1.0444455747280226,2.6000228885326604,36.102258226885404,41.463499947091535,0.12059887064118868,0.469311569189788,0.8260015710672555,1.5333392535647867,10.333184357147596,0.45999908447265625,-0.5309594030599776,-0.390999317169193,-1.3301122872578546,0.5481136529194686,-0.860555802213522,0.078557167875136,-0.47743407343048005,15.686281842949784,-16.97802930513926,0.4695564850443303,10,0.20999908447266336,0.3549995422363317,0.9849991798400914,1.1949987411499023,-0.6500015258788991,3,-0.05843071637465447,-2.6470918229960985,30.07999992370605,-5.500089408118502,30.1299991607666,-2.0526072749722486,30.28000068664551,-0.05843071637465447
1085,2005-10-07,29.790000915527344,30.04999923706055,29.739999771118164,29.95000076293945,1270200.0,-0.005342231830928412,-1.3845916840283146,1.23077600246487,34.87655810875884,41.634969366583256,0.3591240086799914,0.5927575932551008,0.974415097273635,1.6645448695101273,10.259517280096816,0.30999946594238637,-0.49241459919120345,-0.5084992408752456,-1.4673644893259201,0.450366007575429,-0.9879318651005811,-0.02906661664991006,-0.2906855704897069,4.717091471808097,-27.90050087010942,0.47943262422533667,10,0.39999866485595703,0.4699993133544922,1.159998893737793,1.3549985885620082,-0.5100002288818324,4,-0.05135953808742677,-1.0444455747280226,29.95000076293945,-2.6470918229960985,30.07999992370605,-5.500089408118502,30.1299991607666,-0.05135953808742677
1086,2005-10-10,29.690000534057614,29.95000076293945,29.57999992370605,29.84000015258789,828500.0,-0.0033568438535229728,1.0000000000000384,0.9374985098825025,36.8078331723167,40.67422246278057,0.5235919362335899,0.6264267692179395,1.068843028108244,1.7335997963138645,10.966553259434445,0.37000083923339844,-0.3826799307707205,-0.5459996223449757,-1.4916691137494702,0.39966986905951885,-1.018834368047223,-0.07316487664272842,-0.16447150660188115,10.576972453508382,-24.07505538955084,0.4728347457022477,10,0.5049991607666051,0.5699996948242223,1.259999275207523,1.4549989700317383,-0.6800003051757741,0,-0.04580668864560966,-1.3845916840283146,29.790000915527344,-1.0444455747280226,29.95000076293945,-2.6470918229960985,30.07999992370605,-0.04580668864560966
1087,2005-10-11,29.65999984741211,29.770000457763672,29.57999992370605,29.75,896100.0,-0.001010464334990191,1.9230611226855794,0.6000025431379638,43.798459927964366,40.57753900772443,0.5240472394281142,0.602245454496412,1.0911958287096795,1.7316874164258635,11.846885062293094,0.19000053405762074,-0.28731381569257053,-0.5220003128051758,-1.469831298259134,0.4258306726487824,-0.9959158055321531,-0.048084820078198476,-0.1087814111866443,10.666656494141098,-26.89608902363638,0.4739154927269788,10,0.5349998474121094,0.6000003814697266,1.255000114440918,1.4849996566772425,-0.610000610351559,1,-0.031692533340981766,1.0000000000000384,29.690000534057614,-1.3845916840283146,29.790000915527344,-1.0444455747280226,29.95000076293945,-0.031692533340981766
1088,2005-10-12,29.479999542236328,29.989999771118164,29.479999542236328,29.520000457763672,985000.0,-0.006068789821369047,-24.49942780850658,0.44445386343406945,50.446438454844404,40.82393259768083,0.6448819469646025,0.7249012702163142,1.2577528162175327,1.880000664828522,12.35490718162383,0.5100002288818359,-0.2122275001880496,-0.642000579833983,-1.6088318253714533,0.3248306657034874,-1.1254162026027181,-0.15858495706524778,1.3299999237060582,0.0,-39.89252412680051,0.48341562276873584,10,0.6649999618530273,0.7800006866455078,1.4000005722045898,1.6649999618530238,-0.45999908447265625,2,-0.02069195089806486,1.9230611226855794,29.65999984741211,1.0000000000000384,29.690000534057614,-1.3845916840283146,29.790000915527344,-0.02069195089806486
1089,2005-10-13,29.559999465942386,29.63999938964844,29.35000038146973,29.520000457763672,1511900.0,0.0027137016603897557,1.9000066757583107,-0.9999523173756372,50.66663953993055,41.46161092107222,0.4648352490429275,0.5519094932578028,1.1514220795369177,1.7655830951013805,13.02316269717671,0.28999900817871094,-0.22048288111943037,-0.48500061035155895,-1.3652999268537584,0.39529870615064056,-0.9251502686026605,-0.04485095210045742,1.223400001525878,29.999918256353524,-12.947266942158237,0.4401496582511006,10,0.5150003433227539,0.6950006484985316,1.2500004768371547,1.5850000381469656,-0.279998779296875,3,-0.013193484326607607,-24.49942780850658,29.479999542236328,1.9230611226855794,29.65999984741211,1.0000000000000384,29.690000534057614,-0.013193484326607607
1090,2005-10-14,29.790000915527344,29.88999938964844,29.36000061035156,29.56999969482422,780400.0,0.007780834023693117,1.5238147138964488,5.500166897143186,53.361377200159964,42.55294825514954,0.12227891948388248,0.2537990408941013,0.9143056284222908,1.503908428069181,13.296453021985508,0.5299987792968821,-0.22918070210362984,-0.2034992218017564,-1.0103459757264979,0.6033475321229851,-0.6069225987641289,0.19992415516061612,0.9360625885009775,68.75014901175388,21.8845053500131,0.4034233769623709,10,0.19499969482421875,0.4649991989135742,1.0749988555908203,1.3549985885620082,-0.4100017547607422,4,-0.016448528479614533,1.9000066757583107,29.559999465942386,-24.49942780850658,29.479999542236328,1.9230611226855794,29.65999984741211,-0.016448528479614533
1091,2005-10-17,29.60000038146973,30.46999931335449,29.13999938964844,29.79999923706055,3820700.0,-0.006377996919046058,-1.3749980841378409,-0.9090806630600639,35.00000476836722,41.72342158112174,0.2298485970479831,0.3706555390995696,1.0887114200000525,1.6619270436216063,13.971971985911825,1.3299999237060476,-0.27820448929651675,-0.33499975204467347,-1.07137813044233,0.40137862635298305,-0.7031889412435,0.03318943715415301,1.071020597656247,34.58654272246087,-7.268654162565085,0.36818918919882737,10,0.20499897003173473,0.5499992370605433,1.264999389648434,1.5449991226196218,-0.11000061035156605,0,-0.010810800361494066,1.5238147138964488,29.790000915527344,1.9000066757583107,29.559999465942386,-24.49942780850658,29.479999542236328,-0.010810800361494066
1092,2005-10-18,29.38999938964844,29.790000915527344,29.3799991607666,29.76000022888184,1737100.0,-0.007094628010638648,-1.1025661089727845,1.8500147820364878,28.773576418003955,41.092571757470154,0.3618993147114722,0.5198892686411156,1.280355909661413,1.8371229444370094,14.421098878740041,0.4100017547607422,-0.33188192476571743,-0.4895007133483844,-1.2138004762049306,0.23479904950816177,-0.8516505947766575,-0.12735083192011132,1.1891602941088841,18.796993559471378,-16.928714348817156,0.36214988142827315,10,0.4149999618530238,0.7600002288818324,1.475000381469723,1.7550001144409109,0.6700000762939453,1,-0.01292953959367693,-1.3749980841378409,29.60000038146973,1.5238147138964488,29.790000915527344,1.9000066757583107,29.559999465942386,-0.01292953959367693
1093,2005-10-19,28.38999938964844,28.61000061035156,28.10000038146973,28.60000038146973,6498500.0,-0.03402517933879967,3.4347566487268577,0.567568960806652,13.448304665040283,38.575465806154035,1.2258762821303577,1.4700321649977681,2.240329497088805,2.7961495540571306,13.852752584476344,1.289999008178711,-0.38809798996065226,-1.4100007057189892,-2.39130010305621,-0.42870130838176834,-1.9006504043876014,-0.919351007050377,2.102810676462351,12.2362505854839,-15.634230003121504,0.49064969866861086,10,0.8950004577636683,1.240000724792477,2.4400005340576136,2.755000114440911,1.720001220703118,2,0.023247617527345055,-1.1025661089727845,29.38999938964844,-1.3749980841378409,29.60000038146973,1.5238147138964488,29.790000915527344,0.023247617527345055
1094,2005-10-20,28.440000534057614,28.6299991607666,28.35000038146973,28.399999618530273,1725000.0,0.0017612238634778787,-3.0000000000001523,-0.19047965050270332,12.543621391245551,36.094028393097,1.0495250747480576,1.4120961166598107,2.1503800864440628,2.710159286250285,12.13812919819114,0.27999877929687145,-0.4347319124119977,-1.3089996337890675,-2.4566272715916426,-0.16137199598649232,-1.8828134526903533,-0.7351858148877817,1.8613847572818933,14.34600446496809,-6.271015668998601,0.5738138189012869,10,0.8449993133544957,1.1899995803833043,2.3624992370605504,2.7049989700317383,1.3299999237060582,3,0.02039380846746086,3.4347566487268577,28.38999938964844,-1.1025661089727845,29.38999938964844,-1.3749980841378409,29.60000038146973,0.02039380846746086
1095,2005-10-21,28.20000076293945,28.649999618530273,28.03000068664551,28.40999984741211,1997000.0,-0.008438810359049032,-1.2545446979102528,-5.2498569521272005,12.857210003480688,33.43284804100411,1.1625155578175388,1.6309673042257558,2.3477862860756353,2.906980145319082,10.496455028175129,0.6199989318847621,-0.46229448761674874,-1.482499408721928,-2.821703969981165,-0.14329484746269117,-2.1521016893515466,-0.8128971280923096,1.9252737356104745,6.967220162874886,-8.642544838790092,0.6696022806296188,10,1.0499992370605504,1.394999504089359,2.6024990081787145,2.9449987411499023,1.5699996948242223,4,0.03829786859883355,-3.0000000000001523,28.440000534057614,3.4347566487268577,28.38999938964844,-1.1025661089727845,29.38999938964844,0.03829786859883355
1096,2005-10-24,28.399999618530273,28.46999931335449,28.11000061035156,28.11000061035156,2030900.0,0.007092157807799149,-1.482758167097405,-1.380953678474108,19.649155212545324,30.749591961513097,0.849634761652446,1.4061913917500881,2.1047053564610607,2.665165640081554,9.385781513678431,0.3599987030029297,-0.4922206908817408,-1.2210005760192857,-2.6781342757119404,0.23613312367336903,-1.949567425865613,-0.49243372617295833,1.5157474988292101,21.022663850437716,3.970027969876682,0.728566849846328,10,0.8500003814697266,1.0450010299682617,2.4075002670288086,2.660000801086426,0.5400009155273402,0,0.0345070265985814,-1.2545446979102528,28.20000076293945,-3.0000000000001523,28.440000534057614,3.4347566487268577,28.38999938964844,0.0345070265985814
1097,2005-10-25,28.45000076293945,28.57999992370605,28.31999969482422,28.34000015258789,1217900.0,0.0017606037000279517,-2.4666344539951717,0.3793137467689892,21.403565598976726,27.522606088638913,0.6816253752970027,1.2842042633111426,2.009058252017052,2.5791229683894414,9.869193960775824,0.2600002288818324,-0.5088282680144438,-1.083499431610111,-2.6030739184382803,0.43607505521805834,-1.8432866750241956,-0.3237121881960263,1.277171711348636,67.74206449310509,47.448577602487845,0.7597872434140838,10,0.7999992370605504,0.9699993133544993,2.3574991226196325,2.6099996566772496,1.1899986267089915,1,0.036555324438988235,-1.482758167097405,28.399999618530273,-1.2545446979102528,28.20000076293945,-3.0000000000001523,28.440000534057614,0.036555324438988235
1098,2005-10-26,28.170000076293945,28.5,28.11000061035156,28.290000915527344,1076200.0,-0.009841851639253663,-2.2499980131765462,-1.0909106672215638,20.33337847383143,24.152243747961236,0.8451358965286992,1.4727447319108506,2.238895838781385,2.8230040775072816,10.80872306556765,0.38999938964844105,-0.5418259555564227,-1.257500076293944,-2.8489493002184183,0.3339491476305305,-2.053224688256183,-0.4617754643317049,1.3874552192298815,22.58058561856609,1.6339146448281703,0.7957246119622374,10,1.0799999237060547,1.2500000000000036,2.6599998474121094,2.890000343322754,1.5599994659423828,2,0.06709262990875686,-2.4666344539951717,28.45000076293945,-1.482758167097405,28.399999618530273,-1.2545446979102528,28.20000076293945,0.06709262990875686
1099,2005-10-27,28.06999969482422,28.21999931335449,28.03000068664551,28.13999938964844,927900.0,-0.0035498892864356257,-1.5333536786958875,0.5833267106413711,20.748340804847373,20.52857303737095,0.7951738908803918,1.455181652649543,2.2926620749733146,2.8886510770706977,12.13149541802064,0.18999862670897727,-0.6135480738254628,-1.2355004310607924,-2.8514535603256412,0.38045269820405636,-2.043476995693215,-0.4275238664283698,1.3347101398117758,6.451464046415796,-15.86455300745122,0.8079765646324238,10,1.1800003051757812,1.3500003814697301,2.5425004959106445,2.905000686645508,1.4899997711181676,3,0.0726754876275788,-2.2499980131765462,28.170000076293945,-2.4666344539951717,28.45000076293945,-1.482758167097405,28.399999618530273,0.0726754876275788
1100,2005-10-28,28.31999969482422,28.45000076293945,28.10000038146973,28.1299991607666,1656900.0,0.008906305761239297,-1.8000244142487887,-2.7143051771115787,27.831743776283787,19.732099593806126,0.3517118541192268,1.0818671562923896,1.993544027750751,2.6093944882857443,12.846293158019806,0.3800010681152308,-0.6956636921618795,-0.8720004081726067,-2.425761354902445,0.6817605385572314,-1.6488808815375258,-0.09511993480768766,0.9472392250127264,52.72716553728355,27.73132522546527,0.7768804733649188,10,0.590001106262207,1.1000003814697301,1.9975004196166992,2.3600006103515625,1.1100006103515625,4,0.05120059246344044,-1.5333536786958875,28.06999969482422,-2.2499980131765462,28.170000076293945,-2.4666344539951717,28.45000076293945,0.05120059246344044
1101,2005-10-31,28.29999923706055,28.540000915527344,28.1299991607666,28.31999969482422,2033100.0,-0.0007062308608472012,-1.2777836646462934,-0.10526527129446507,27.92210848335091,19.63749204551134,0.1876476436606822,0.9970441564282524,1.9673722261821887,2.599246011485114,14.01433384284944,0.4100017547607422,-0.7941890041736848,-0.7930007934570291,-2.306673365699911,0.720671778785853,-1.5498370795784702,-0.03616450733558807,0.843515859457252,49.09071362681175,21.361867949396792,0.7568362861214413,10,0.0400009155273402,1.1200008392333984,2.0175008773803675,2.380001068115231,0.7300014495849609,0,0.05194350743225695,-1.8000244142487887,28.31999969482422,-1.5333536786958875,28.06999969482422,-2.2499980131765462,28.170000076293945,0.05194350743225695
1102,2005-11-01,28.38999938964844,28.5,28.20000076293945,28.29999923706055,1631200.0,0.0031802174916679693,-1.0689809394771728,-4.499904634751896,31.772606186177242,21.673525547859892,-0.06606764553047739,0.8116157673652076,1.8287146207041545,2.480272243742217,14.97037654879087,0.2999992370605504,-0.9277541661808257,-0.6160006523132289,-2.0778441071449194,0.8458428025184617,-1.3469223797290724,0.11492107510261462,0.6421642658821334,70.58794930194861,37.72601749618716,0.730921727415845,11,-0.04999923706055043,1.0300006866455078,1.927500724792477,2.29000091552734,0.9500007629394496,1,0.019373059395334513,-1.2777836646462934,28.29999923706055,-1.8000244142487887,28.31999969482422,-1.5333536786958875,28.06999969482422,0.019373059395334513
1103,2005-11-02,28.18000030517578,28.479999542236328,28.06999969482422,28.43000030517578,1392200.0,-0.007396938675145903,1.342866485013624,-2.7777730682829653,27.884661822089697,23.378085595731463,0.12405626644908807,0.9190957844889986,1.9908037974809467,2.6653709104536603,15.879516766026175,0.4099998474121094,-1.0178740149122554,-0.7309997558593757,-2.1451377489938643,0.6831382372751129,-1.43806875242662,-0.0239307592921314,0.7519470534662887,29.411676708291235,-3.6547991856640856,0.707068996567244,11,0.15999984741210938,1.2399997711181676,2.1374998092651367,2.5,1.0399990081787074,2,0.05180976113064495,-1.0689809394771728,28.38999938964844,-1.2777836646462934,28.29999923706055,-1.8000244142487887,28.31999969482422,0.05180976113064495
1104,2005-11-03,28.20000076293945,28.479999542236328,28.10000038146973,28.36000061035156,1260200.0,0.0007097394445376715,-1.111102869495253,0.6399993896484375,22.680444129830406,24.469556054214763,0.07423865160066612,0.8024073652030914,1.9166575915307575,2.6147450649669572,16.333018420617258,0.379999160766598,-1.0841823426140742,-0.6234992980957053,-1.9824352049969214,0.7354366088055109,-1.3029672515463133,0.05596865535490281,0.6417519285029663,27.659729887668878,-0.8561123794963272,0.6794679534506074,11,0.10499954223633168,1.2199993133544993,2.1174993515014684,2.464999198913574,1.3299999237060618,3,0.05425527439373723,1.342866485013624,28.18000030517578,-1.0689809394771728,28.38999938964844,-1.2777836646462934,28.29999923706055,0.05425527439373723
1105,2005-11-04,28.26000022888184,28.54999923706055,28.15999984741211,28.15999984741211,2042700.0,0.0021276405786925245,-6.79995803849022,-0.6250029802351031,25.899300319309006,25.16401662163295,0.026423902663761822,0.6555155899385561,1.8053169513236575,2.5289483227188363,16.63441270027667,0.38999938964844105,-1.0024047031682848,-0.4869997978210421,-1.7878675527088,0.8138679570667158,-1.1374336752649192,0.16343407962283507,0.5005772620808848,39.58348234508783,11.34662879079584,0.6504338774438787,11,0.04500007629394176,1.1599998474121094,1.9825000762939418,2.3800001144409144,1.110000610351559,4,0.046001388058445336,-1.111102869495253,28.20000076293945,1.342866485013624,28.18000030517578,-1.0689809394771728,28.38999938964844,0.046001388058445336
1106,2005-11-07,28.32999992370605,28.85000038146973,28.149999618530273,28.229999542236328,1757200.0,0.0024769884733641945,-4.384616513223077,0.999999999999929,29.92426240191405,26.110760710848215,-0.06096006572824919,0.5042574974585357,1.6817966829608757,2.4355318884307984,16.33112003011667,0.7000007629394567,-0.9183598676623994,-0.349000072479253,-1.5827687444439533,0.8847685994854473,-0.965884408461605,0.2678842635030989,-0.29999923706053977,33.333333333332725,3.741196817600347,0.6168843359823504,11,0.1100006103515696,1.0850000381469798,1.9000000953674352,2.075000762939453,0.6100006103515625,0,0.038828110993013754,-6.79995803849022,28.26000022888184,-1.111102869495253,28.20000076293945,1.342866485013624,28.18000030517578,0.038828110993013754
1107,2005-11-08,28.71999931335449,28.739999771118164,28.31999969482422,28.32999992370605,2537800.0,0.013766303942771785,-1.0487816224565154,3.899979019245213,58.12807418925954,30.310171345895778,-0.45665458828535677,0.04239864572572216,1.2333232016047262,2.0231878349835917,16.01143704719224,0.4200000762939453,-0.8070268869570256,0.08799934387206676,-1.05683064408775,1.2328293318318835,-0.4844156501078416,0.6604143378519751,-0.6735986328124923,83.33321106750213,49.416373179122814,0.5724149939799078,11,-0.2799987792968679,0.6050014495849645,1.5100007057189977,1.6550006866455114,-0.04999923706054332,1,0.010793919940899066,-4.384616513223077,28.32999992370605,-6.79995803849022,28.26000022888184,-1.111102869495253,28.20000076293945,0.010793919940899066
1108,2005-11-09,28.8700008392334,28.96999931335449,28.56999969482422,28.61000061035156,1670400.0,0.005222894479985696,-1.3529246770148844,0.6666682968817338,60.09389881565361,34.68190001376313,-0.5553162369142193,-0.16405689498384035,1.0295759699306721,1.8417471094097877,16.112394454797887,0.3999996185302699,-0.7236559532626288,0.26850080490112305,-0.811894424833234,1.3488960346354801,-0.2716968099660555,0.8086984197683016,-0.8075281646728492,88.50590840330639,49.96073712225206,0.5401976148671778,11,-0.35000133514404297,0.37999916076660156,1.359999179840088,1.5049991607666016,-0.4100017547607422,2,0.016279851045787996,-1.0487816224565154,28.71999931335449,-4.384616513223077,28.32999992370605,-6.79995803849022,28.26000022888184,0.016279851045787996
1109,2005-11-10,29.170000076293945,29.20000076293945,28.75,28.85000038146973,1424600.0,0.010391383039132451,1.3684184108819208,1.2307669735538704,72.1460976440332,39.60571711017974,-0.763121648425841,-0.5215100880543346,0.6856236314899533,1.5141290428352718,16.105523459245042,0.4500007629394496,-0.6387047979089964,0.5880000114440911,-0.4319403335785026,1.6079403564666848,0.07802983893279603,1.0979701839553861,-1.0712263361816383,97.14279486215366,52.347622232907185,0.5099701725112963,11,-0.5349998474121094,0.07999992370605469,1.0699996948242188,1.2049999237060547,-0.8400001525878942,3,0.0017140636588881542,-1.3529246770148844,28.8700008392334,-1.0487816224565154,28.71999931335449,-4.384616513223077,28.32999992370605,0.0017140636588881542
1110,2005-11-11,29.29999923706055,29.3799991607666,29.04999923706055,29.10000038146973,1049900.0,0.004456604745512349,-1.1999910990736442,0.6249970197649259,71.22639769462833,44.41730480032167,-0.8263928479158551,-0.7273950907774811,0.5132429129820224,1.355389878557311,16.932240954723643,0.32999992370605113,-0.5137904760053829,0.7424992561340353,-0.17350736691551916,1.6585058791835898,0.2844959446092581,1.2005025676588126,-1.1351518755786145,93.49593874152188,43.80614386840882,0.4580033115247771,11,-0.5749998092651403,-0.04999923706055043,0.9325008392333949,1.0750007629394496,-1.2099990844726598,4,0.007849879029827367,1.3684184108819208,29.170000076293945,-1.3529246770148844,28.8700008392334,-1.0487816224565154,28.71999931335449,0.007849879029827367
1111,2005-11-14,29.28000068664551,29.420000076293945,29.15999984741211,29.420000076293945,807900.0,-0.0006825444005384984,2.714305177111717,-0.7000009536797557,69.85647417639449,48.64884568812359,-0.7294739831854891,-0.7721898921373729,0.495556478989041,1.3478370816371772,17.24194740688951,0.26000022888183594,-0.37620815705325583,0.73850069046021,-0.10948811636548683,1.586489497285907,0.3145062870473616,1.1624950938730585,-1.0179411812208023,87.27278717291182,38.21963970847714,0.4239944034128482,11,-0.5350008010864293,-0.030000686645511365,0.944999217987057,1.0949993133544886,-1.110000610351566,0,0.0030737756310550424,-1.1999910990736442,29.29999923706055,1.3684184108819208,29.170000076293945,-1.3529246770148844,28.8700008392334,0.0030737756310550424
1112,2005-11-15,29.01000022888184,29.3799991607666,28.959999084472656,29.31999969482422,1023100.0,-0.009221326893165571,-1.048772091422085,2.214291553133546,70.19233061719298,53.3496977764684,-0.40485212034728235,-0.560873992766826,0.7281485048698215,1.5962603450751942,17.37799892453271,0.4200000762939453,-0.27717510352369246,0.48750019073486683,-0.29493529274680697,1.2699356742165406,0.09628244899402816,0.8787179324757055,-0.6321466663702076,51.76474548126914,-0.6106890805042227,0.3912177417408369,11,-0.25000000000000355,0.2399997711181605,1.2174997329711879,1.3649997711181605,-0.5900001525878942,1,-0.002412950509201872,2.714305177111717,29.28000068664551,-1.1999910990736442,29.29999923706055,1.3684184108819208,29.170000076293945,-0.002412950509201872
1113,2005-11-16,29.04999923706055,29.149999618530273,28.95000076293945,29.040000915527344,698400.0,0.0013788006846993106,-1.1052663280261397,-0.032252705670999776,74.25745472400057,59.080476731376194,-0.3447140024302229,-0.5785550597816389,0.6549478652266743,1.5331009579504098,16.907016586865968,0.19999885559082387,-0.16932908211675368,0.4944992065429723,-0.3194442934586661,1.3084427065446107,0.08752745654215488,0.9014709565437897,-0.5679310231706864,44.77600043271241,-12.854615926776198,0.4069717500008188,11,-0.26499938964844105,0.20000076293944957,1.177500724792477,1.3250007629394496,-0.9699993133544993,2,-0.013080866462874874,-1.048772091422085,29.01000022888184,2.714305177111717,29.28000068664551,-1.1999910990736442,29.29999923706055,-0.013080866462874874
1114,2005-11-17,29.020000457763672,29.28000068664551,28.979999542236328,29.040000915527344,1385300.0,-0.001032660243880712,-4.999885561701387,-2.0003815337650273,69.44451508716598,63.918833927804755,-0.20804404190709747,-0.530052269670982,0.6461985896282272,1.5326639092982681,16.565198111977036,0.30000114440918324,-0.07882683568062276,0.4355004310607917,-0.4021019891752573,1.2731028512968408,0.016699220942765436,0.854301641178818,-0.4441390576334001,14.893573848995226,-41.56625088549926,0.41880121011802496,11,-0.2350006103515625,0.22999954223632812,1.1824994087219238,1.3549995422363281,-1.1200008392333984,3,-0.019297083544366322,-1.1052663280261397,29.04999923706055,-1.048772091422085,29.01000022888184,2.714305177111717,29.28000068664551,-0.019297083544366322
1115,2005-11-18,29.28000068664551,29.35000038146973,29.0,29.11000061035156,968200.0,0.00895934613303151,1.2580708673528744,-8.49980926950255,74.01969996587317,68.81832699046687,-0.34435392703062107,-0.743091760534103,0.3503174034528058,1.246783867646112,15.789179831379279,0.3500003814697301,0.060051365813215796,0.6415006637573271,-0.23028590001975857,1.5132872275344127,0.20560738186878424,1.0773939456458699,-0.6197254188988737,70.21285230201183,12.291267055937865,0.43589328188854304,11,-0.41000080108642933,-0.030000686645511365,0.884999275207516,1.0899991989135742,-1.0700016021728551,4,-0.032445380487055475,-4.999885561701387,29.020000457763672,-1.1052663280261397,29.04999923706055,-1.048772091422085,29.01000022888184,-0.032445380487055475
1116,2005-11-21,29.3799991607666,29.45000076293945,29.209999084472656,29.21999931335449,1019900.0,0.0034152483530063282,-1.6666807951510647,0.9411751506243574,74.146412265872,70.5981423323127,-0.3126223074279899,-0.8072972500495155,0.20518876220956628,1.1196276090694859,15.054823480574997,0.24000167846679332,0.22423957269790762,0.6924991607666016,-0.23144828410151064,1.6164466056347138,0.23052543833254546,1.1544728832006577,-0.6437514121652335,85.9996795654304,28.454241436002775,0.46197372243405554,11,-0.3699989318847656,-0.12999916076660156,0.7400012016296387,0.990000724792484,-1.0599994659423828,0,-0.0439073875094369,1.2580708673528744,29.28000068664551,-4.999885561701387,29.020000457763672,-1.1052663280261397,29.04999923706055,-0.0439073875094369
1117,2005-11-22,29.489999771118164,29.59000015258789,29.290000915527344,29.290000915527344,1104300.0,0.0037440644483903718,-2.000009536797734,1.2499940395298104,83.58981531927618,73.2087997216041,-0.3373923436193671,-0.8805342944860008,0.05685332397225906,0.9804380850362833,14.661955071659879,0.2999992370605469,0.3834063075183707,0.7504998207092299,-0.23235261050809441,1.7333522519265543,0.25907360510056776,1.2419260363178921,-0.6681016607962249,84.37492549412306,22.30946483973579,0.49142621560866173,11,-0.31999969482421875,-0.5799989700317383,0.4874997138977051,0.774999618530277,-1.3199996948242188,1,-0.044760925909433036,-1.6666807951510647,29.3799991607666,1.2580708673528744,29.28000068664551,-4.999885561701387,29.020000457763672,-0.044760925909433036
1118,2005-11-23,30.059999465942386,30.1299991607666,29.420000076293945,29.420000076293945,1624500.0,0.019328575762908917,-1.2187492549412298,3.2000152588763924,87.200059204237,74.8814621171823,-0.8055513575781426,-1.37202441378059,-0.5437138755418367,0.386662731549567,14.293621850173347,0.7099990844726562,0.5469262171983189,1.2259995460510282,0.11820146815293953,2.333797623949117,0.6721005071019839,1.7798985850000726,-1.1305670697032149,93.91306799617234,26.35970247955781,0.553899038949044,11,-0.519999504089359,-0.9799995422363317,-0.08249998092651722,0.2049999237060547,-2.010000228881836,2,-0.054557532228386774,-2.000009536797734,29.489999771118164,-1.6666807951510647,29.3799991607666,1.2580708673528744,29.28000068664551,-0.054557532228386774
1119,2005-11-25,30.11000061035156,30.5,30.020000457763672,30.059999465942386,752800.0,0.0016633780870762838,-6.384656014789384,0.07812686264691406,87.14866236427339,76.65060263603175,-0.7914169976287901,-1.3295229800740849,-0.6378716720246906,0.31405300304856,13.986765775027129,0.4799995422363281,0.6073793928548952,1.174000644683833,-0.010609439335308224,2.358610728702974,0.5816956026742623,1.7663056866934035,-0.9884775317879999,74.00004069010393,2.7885187771553746,0.5923050420095705,11,-0.3850002288818324,-0.845000267028805,-0.6525006294250453,-0.36500072479247336,-2.1599998474121094,4,-0.06741948341069148,-1.2187492549412298,30.059999465942386,-2.000009536797734,29.489999771118164,-1.6666807951510647,29.3799991607666,-0.06741948341069148
1120,2005-11-28,29.770000457763672,30.20000076293945,29.75,30.1200008392334,1458800.0,-0.011291934430283534,-1.307688545675939,-6.9998474156027495,76.08700008914796,77.34288329300435,-0.4221271463838221,-0.9226261068804931,-0.3378627774558396,0.6364231590850089,13.958405298239674,0.4500007629394496,0.6490097995507043,0.761500453948976,-0.44171063305899594,1.964711540956948,0.15989491044499005,1.363105997452962,-0.4003515333415528,43.41092836062762,-31.24559066662161,0.6016055435039852,11,-0.04500007629394531,-0.505000114440918,-0.3125004768371582,-0.02500057220458629,-1.9300003051757812,0,-0.06281494156798795,-6.384656014789384,30.11000061035156,-1.2187492549412298,30.059999465942386,-2.000009536797734,29.489999771118164,-0.06281494156798795
1121,2005-11-29,29.770000457763672,29.940000534057614,29.739999771118164,29.86000061035156,1780400.0,0.0,-1.6666497126290152,0.2571430128446065,72.15195068894006,77.5606188565318,-0.3858917919940765,-0.8504538670502768,-0.3770666971239933,0.6157401181386533,14.140116938427006,0.20000076293944957,0.6385265633676909,0.6880003929138176,-0.5125713827041203,1.8885721685317556,0.08771450510484868,1.2882862807227866,-0.1968883397375336,39.66941367112871,-32.48961931193348,0.6002858878089684,11,-0.04500007629394531,-0.505000114440918,-0.3475003242492676,-0.060000419616695666,-2.1000003814697266,1,-0.05240179204915618,-1.307688545675939,29.770000457763672,-6.384656014789384,30.11000061035156,-1.2187492549412298,30.059999465942386,-0.05240179204915618
1122,2005-11-30,28.940000534057614,29.739999771118164,28.920000076293945,29.729999542236328,2712600.0,-0.027880413535217308,1.024691939445173,8.777751875556696,51.147537703023445,74.99285029864545,0.48403601871804725,0.024099026346263486,0.41198058884087985,1.420499608486633,13.61001732600765,0.8500003814697266,0.6025760594285785,-0.16949958801269815,-1.327782678968564,0.9887835029431677,-0.7486411334906293,0.409641957465233,1.5599994659423864,1.265851818318773,-65.9823046148247,0.5791415454779323,11,0.769999504089359,0.32499980926514027,0.40749979019165394,0.7699995040893626,-1.4200000762939418,2,-0.021423663710847363,-1.6666497126290152,29.770000457763672,-1.307688545675939,29.770000457763672,-6.384656014789384,30.11000061035156,-0.021423663710847363
1123,2005-12-01,29.63999938964844,29.76000022888184,28.770000457763672,28.940000534057614,2525600.0,0.02418793513037576,1.1063812950078138,-0.8860756131892167,56.811594042650626,73.58919240481042,-0.13798012010967398,-0.5912245217881669,-0.30491747757776366,0.6981165124735718,12.764719416601183,0.9899997711181676,0.5887082393346397,0.45749931335449645,-0.6363661995215999,1.5513648262305928,-0.0894334430835535,1.0044320697925464,0.8284006118774379,50.28896890690172,-12.6333589297043,0.5469327564380487,12,-0.004999160766605115,-0.37499904632568715,-0.3049993515014684,0.07000064849853516,-2.159999847412113,3,-0.04959511955549778,1.024691939445173,28.940000534057614,-1.6666497126290152,29.770000457763672,-1.307688545675939,29.770000457763672,-0.04959511955549778
1124,2005-12-02,29.729999542236328,29.76000022888184,29.38999938964844,29.38999938964844,1352400.0,0.0030364424575297644,-1.1764745481269179,0.48571529777847017,56.30499714736378,71.6208920916427,-0.13038715146668167,-0.591026105893846,-0.39435572274732067,0.585708866446744,11.87374055781014,0.37000083923339844,0.5990012644228955,0.4709995269775398,-0.54476871352513,1.4867677674802096,-0.03688459327379334,0.9788836472288729,0.6704644775390634,67.13278878319203,7.744130814074495,0.5078841202513347,12,-0.09499931335449219,-0.4649991989135742,-0.39499950408935547,-0.019999504089351916,-1.9099998474121094,4,-0.05650858832974626,1.1063812950078138,29.63999938964844,1.024691939445173,28.940000534057614,-1.6666497126290152,29.770000457763672,-0.05650858832974626
1125,2005-12-05,29.559999465942386,29.739999771118164,29.38999938964844,29.56999969482422,1501700.0,-0.0057181324894549634,-1.0000000000000202,-0.029412424687801905,53.93256982186637,69.3749095978643,0.09332134707677398,-0.33585940717091844,-0.2280142755882828,0.7301693810604526,11.135494351509795,0.350000381469723,0.5971326016301894,0.23599948883056854,-0.6711742028628969,1.143173180524034,-0.21758735701616416,0.6895863346773012,0.7752460113525359,67.52127834735639,11.178121904779786,0.4535868458467319,12,0.07500076293944957,-0.274999618530277,-0.2249994277954137,0.15000057220458984,-0.6599998474121129,0,-0.05446545101795075,-1.1764745481269179,29.729999542236328,1.1063812950078138,29.63999938964844,1.024691939445173,28.940000534057614,-0.05446545101795075
1126,2005-12-06,29.43000030517578,29.68000030517578,29.420000076293945,29.520000457763672,1321300.0,-0.004397806600652476,-3.727250658898599,8.999809269505391,56.14035870462995,66.32496997401472,0.2583246553867582,-0.12566869584932405,-0.1064835214885207,0.8294622963720428,11.170860635180336,0.26000022888183594,0.6153730972433102,0.051000308990477805,-0.7265504243951817,0.8285510423761373,-0.33777505770235194,0.43977567568330755,0.8426353713378916,66.66666666666643,9.341842072134781,0.3887753666928301,12,0.2049999237060547,-0.14500045776367188,-0.2649998664855957,0.27999973297119496,-0.7299995422363317,1,-0.054026508192331235,-1.0000000000000202,29.559999465942386,-1.1764745481269179,29.729999542236328,1.1063812950078138,29.63999938964844,-0.054026508192331235
1127,2005-12-07,29.03000068664551,29.489999771118164,29.020000457763672,29.399999618530273,1211600.0,-0.013591560121728019,-1.4102566610587268,4.111092273131821,49.735468690947194,62.162237694760314,0.6551024236528846,0.3148908600322322,0.26184939298216037,1.196117955310637,11.512133146542801,0.4699993133544922,0.5891908904577328,-0.36449937820434286,-1.0978396818777902,0.3688409254691045,-0.7311695300410683,0.0021707736323826055,1.1825295811181604,26.262655453766314,-31.300793380576287,0.36667015183672425,12,0.6049995422363246,0.254999160766598,-0.1500005722045934,0.6799993515014648,-0.23999977111816762,2,-0.04684810810139595,-3.727250658898599,29.43000030517578,-1.0000000000000202,29.559999465942386,-1.1764745481269179,29.729999542236328,-0.04684810810139595
1128,2005-12-08,29.34000015258789,29.36000061035156,29.0,29.040000915527344,1206200.0,0.010678589686874629,1.1176496987512716,-0.810811089460072,53.94088531096378,58.47248468883702,0.25952203946475905,0.04417270803854478,-0.07976887279826883,0.8564740381601155,12.477191497730916,0.36000061035155895,0.5622628366799489,-0.07799987792968821,-0.7694999772177162,0.6135002213583398,-0.4237499275737022,0.2677501717143258,0.8148289227757815,44.73684870965373,-17.4712355347596,0.34575004964401357,12,0.14500045776367188,-0.05500030517578125,-0.46000003814697266,0.3699998855590856,-0.28000068664550426,3,-0.062031345785923175,-1.4102566610587268,29.03000068664551,-3.727250658898599,29.43000030517578,-1.0000000000000202,29.559999465942386,-0.062031345785923175
1129,2005-12-09,29.21999931335449,29.559999465942386,29.15999984741211,29.29999923706055,830200.0,-0.004090008132560219,-3.0000190735955035,-0.26666709052302,49.23467600359662,55.48889312377576,0.2682042115983023,0.17719637472289307,-0.0005254853027487627,0.9635552156631668,12.784324751942208,0.399999618530277,0.5032066890124725,-0.20050067901611612,-0.8885787269552559,0.4875773689230236,-0.5445397029856878,0.14353834495345552,0.8794366173051849,29.729646135168718,-30.16606537724636,0.3440390239695702,12,0.1350011825561559,0.08000087738037465,-0.33999919891357067,0.4900007247924876,-0.14999961853026988,4,-0.05954824818640303,1.1176496987512716,29.34000015258789,-1.4102566610587268,29.03000068664551,-3.727250658898599,29.43000030517578,-0.05954824818640303
1130,2005-12-12,29.53000068664551,29.56999969482422,29.059999465942386,29.170000076293945,1622600.0,0.010609219047768459,1.3181900938938482,-4.5000119209399685,51.81599863299024,53.229342895336885,-0.08875482402955015,-0.1208883832370482,-0.35110142888100526,0.6431040058008861,12.788386648758868,0.5100002288818324,0.3693464842202978,0.09800062179565927,-0.5892852816245409,0.7852865252158594,-0.24564232991443902,0.44164357350575756,0.5162578250983216,77.94124246878172,20.465663847003185,0.34364295171009934,12,-0.26500034332275746,-0.20500087738037465,-0.6675004959106481,0.17999935150146484,-0.7700004577636719,0,-0.057907245244143035,-3.0000190735955035,29.21999931335449,1.1176496987512716,29.34000015258789,-1.4102566610587268,29.03000068664551,-0.057907245244143035
1131,2005-12-13,29.3700008392334,29.60000038146973,29.270000457763672,29.440000534057614,2283900.0,-0.0054182134673796956,-1.4444397349496583,-0.19444326707072954,48.56460618272946,52.9423505041931,0.009541507485220535,0.04869645588964744,-0.22437818538215737,0.7877854244909201,12.67787115067422,0.32999992370605824,0.21890796682464497,-0.06649923324584961,-0.7507666753549138,0.6177682088632146,-0.4086329543003835,0.27563448780868427,0.6252073503512285,61.666767332224595,7.28008416134692,0.34213372105453266,12,-0.10500049591064453,-0.04500102996826172,-0.5075006484985352,0.33999919891357777,-0.6900005340576172,1,-0.0160027649735468,1.3181900938938482,29.53000068664551,-3.0000190735955035,29.21999931335449,1.1176496987512716,29.34000015258789,-0.0160027649735468
1132,2005-12-14,28.940000534057614,29.3799991607666,28.940000534057614,29.25,2330200.0,-0.014640799894066636,-1.8387057079043934,4.428583106267306,36.13863022183775,50.64535452410279,0.4911963571580422,0.49875510658475974,0.1714985206349091,1.2034837913303207,13.355504952199759,0.4399986267089879,0.0996113106916674,-0.4929995536804235,-1.1870978109095311,0.2010987035486842,-0.8400486822949773,-0.14595042506586964,1.0061993462541743,0.0,-47.34674102365304,0.34704912861455456,12,0.4099998474121129,0.46999931335449574,-0.012500286102287816,0.7699995040893626,-0.3000011444091726,2,-0.008293011979585985,-1.4444397349496583,29.3700008392334,1.3181900938938482,29.53000068664551,-3.0000190735955035,29.21999931335449,-0.008293011979585985
1133,2005-12-15,28.670000076293945,29.76000022888184,28.15999984741211,28.95000076293945,6121700.0,-0.009329663192159332,-1.461536881487736,0.9032295774907645,33.09858618909533,48.06686441762851,0.6807172145798503,0.7787544529520858,0.4051462670965833,1.4557107095146122,14.552568346669167,1.6000003814697301,-0.010595265921313768,-0.7440000534057631,-1.5002620872907322,0.012261980479205903,-1.1221310703482494,-0.36586903646327684,1.229151827115917,31.87500670552087,-11.600421444314879,0.37813101694248497,12,0.28999996185302734,0.6599998474121094,0.21250057220458984,1.039999961853031,0.09000015258789418,3,0.004185589079667373,-1.8387057079043934,28.940000534057614,-1.4444397349496583,29.3700008392334,1.3181900938938482,29.53000068664551,0.004185589079667373
1134,2005-12-16,28.459999084472656,28.979999542236328,28.440000534057614,28.75,3287500.0,-0.007324764257497507,-2.2727409342596063,1.035715015565302,34.14042331121183,45.86773702755578,0.7729024652326473,0.9957005227648033,0.5797957062737851,1.6450995299281885,15.497657590515542,0.5399990081787145,-0.007051458466538207,-0.9260009765624986,-1.778968604677729,-0.07303334844726805,-1.3524847906201138,-0.4995171625048833,1.3348036955773424,18.749947845948213,-23.71191797576418,0.42648381405761526,12,0.5000009536743164,0.8700008392333984,0.4250006675720215,1.25000095367432,0.6300010681152344,4,0.02108223474248394,-1.461536881487736,28.670000076293945,-1.8387057079043934,28.940000534057614,-1.4444397349496583,29.3700008392334,0.02108223474248394
1135,2005-12-19,28.32999992370605,28.559999465942386,28.25,28.440000534057614,2559600.0,-0.0045677851352261545,-1.2962884471383622,0.37931125200599825,33.098586189095286,43.30754008138527,0.7935254525005568,1.1076696123491878,0.6773619028125069,1.7540003166444755,16.420561319877418,0.30999946594238637,-0.08737721815374044,-1.0085000991821325,-1.983412325147377,-0.03358787321688794,-1.4959562121647565,-0.5210439861995084,1.4300003051757884,10.625002235173401,-30.860350589963968,0.4874561129826223,12,0.6300001144409215,1.0000000000000036,0.6125001907348668,1.380000114440925,0.9600009918212926,0,0.026120712075927255,-2.2727409342596063,28.459999084472656,-1.461536881487736,28.670000076293945,-1.8387057079043934,28.940000534057614,0.026120712075927255
1136,2005-12-20,28.09000015258789,28.290000915527344,28.03000068664551,28.21999931335449,2758100.0,-0.00847157683602151,-1.080017700330386,1.1818039950062098,38.41961357221453,42.05022284597053,0.920228743070016,1.3134098879796205,0.884694998337693,1.9749643992429142,17.25805893010325,0.29999923706053977,-0.18687364587451327,-1.183999919891356,-2.3068234899699007,-0.06117634981281128,-1.7454117049306284,-0.6225881348520836,1.574000053405765,3.4681781397941536,-41.32406157194275,0.5614117850392727,12,0.8050003051757848,1.1750001907348633,0.8974995613098145,1.5500001907348633,1.9099998474121094,1,0.023851907178869203,-1.2962884471383622,28.32999992370605,-2.2727409342596063,28.459999084472656,-1.461536881487736,28.670000076293945,0.023851907178869203
1137,2005-12-21,28.170000076293945,28.34000015258789,28.01000022888184,28.020000457763672,3296300.0,0.002847985876521353,-2.8823503012488723,-1.153850668309963,25.901659642831873,38.934753327289215,0.788307723033391,1.1904852418183012,0.7732516488247647,1.8754023528921628,17.762254873702858,0.32999992370605113,-0.27207106609784404,-1.0380000114440904,-2.2583123801938285,0.18231235730564777,-1.6481561958189594,-0.4278438270692213,1.36328016815186,9.142848423548903,-33.510174527552245,0.6101561843748687,12,0.7150001525878942,1.0850000381469727,0.8274998664855957,1.4250001907348633,1.2700004577636683,2,0.018104374423165925,-1.080017700330386,28.09000015258789,-1.2962884471383622,28.32999992370605,-2.2727409342596063,28.459999084472656,0.018104374423165925
1138,2005-12-22,28.420000076293945,28.51000022888184,28.040000915527344,28.040000915527344,3250300.0,0.008874689361835886,-1.473686059760395,2.533334181045993,29.595030199677396,36.75257046018708,0.44039379946125123,0.8551657396470986,0.49986778517104824,1.605339003868579,17.05099142749653,0.46999931335449574,-0.35862216728590823,-0.7060000419616692,-1.9054808063769002,0.4934807224535618,-1.3057404241692865,-0.10625965975405194,0.9609521665954617,42.26805542719703,2.5995465446972617,0.5997403822076164,12,0.4650001525878942,0.8350000381469727,0.5850000381469727,1.1750001907348633,0.8299999237060547,3,0.007741003264035928,-2.8823503012488723,28.170000076293945,-1.080017700330386,28.09000015258789,-1.2962884471383622,28.32999992370605,0.007741003264035928
1139,2005-12-23,28.07999992370605,28.399999618530273,28.0,28.34000015258789,2002600.0,-0.011963411388992151,1.1052657996576805,-0.6842126397261536,28.10652256595867,34.1181842305169,0.6723879696197876,1.0912337045359841,0.8094720867854939,1.9163888323686677,15.741131235310506,0.4200000762939453,-0.40245663981911406,-0.944500160217288,-2.136923283117092,0.2479229626825159,-1.54071172166719,-0.34828859876738605,1.163857117782598,14.28571428571356,-20.956608781310493,0.5962115614499024,12,0.8000001907348668,1.1700000762939489,0.9375000000000036,1.5150003433227575,1.1700000762939489,4,0.024216535150404672,-1.473686059760395,28.420000076293945,-2.8823503012488723,28.170000076293945,-1.080017700330386,28.09000015258789,0.024216535150404672
1140,2005-12-27,27.899999618530273,28.29999923706055,27.8799991607666,28.04999923706055,1752000.0,-0.006410267295756444,-3.4210410078803766,0.576921101859669,27.696797380205567,31.79953880801425,0.6669993204571085,1.1846950194671209,0.9489434565293742,2.0745607803869106,15.254514690754617,0.42000007629394887,-0.5020979116839719,-1.0310004234313972,-2.2696568794743968,0.20765603261160237,-1.6503286514528988,-0.41167219540989564,1.1945945779797391,3.1746704531004784,-26.932204671780315,0.6193282280215007,12,0.9200000762939453,1.2899999618530273,1.1175003051757812,1.6950006484985352,1.1800003051757777,1,0.04265234947412888,1.1052657996576805,28.07999992370605,-1.473686059760395,28.420000076293945,-2.8823503012488723,28.170000076293945,0.04265234947412888
1141,2005-12-28,28.209999084472656,28.399999618530273,27.899999618530273,27.90999984741211,1555400.0,0.01111109212118011,-2.125002980235081,-1.9999999999999527,37.724534484442245,31.975750392748083,0.19573276611053814,0.7924617274420882,0.6073068794074743,1.74128021648065,14.660788422309073,0.5,-0.5704161032042308,-0.6430008888244636,-1.8553949619152235,0.5693931842662963,-1.2491979253698453,-0.036803852279081894,0.7145518070332777,52.3808514632061,20.887680644169517,0.6061970365453807,12,0.6100006103515625,0.9800004959106445,0.8500008583068848,1.3850011825561523,0.5600013732910156,2,0.038284362499293456,-3.4210410078803766,27.899999618530273,1.1052657996576805,28.07999992370605,-1.473686059760395,28.420000076293945,0.038284362499293456
1142,2005-12-29,28.31999969482422,28.399999618530273,28.1299991607666,28.26000022888184,1386000.0,0.003899348242521139,1.454557276991235,0.1999987284309992,33.75797106907396,32.049015379412374,-0.012810987028636589,0.6678728154006635,0.4730650812863999,1.6084018020434208,16.102580494130702,0.2700004577636719,-0.6818674196810193,-0.502000236511229,-1.736531661999308,0.73253118897685,-1.1192659492552686,0.11526547623281047,0.4583139543782089,69.84123620202078,38.36998026427089,0.6172657127440402,12,0.1099996566772461,0.869999885559082,0.8100004196166992,1.2750005722045898,0.6900005340576207,3,0.05932204531353924,-2.125002980235081,28.209999084472656,-3.4210410078803766,27.899999618530273,1.1052657996576805,28.07999992370605,0.05932204531353924
1143,2005-12-30,28.170000076293945,28.25,28.020000457763672,28.25,1100900.0,-0.005296596756591332,4.749994039529838,-1.3333439298090244,33.43850820159409,31.971024811677065,0.06571562230811168,0.7400393337869531,0.6288186236946984,1.7296289836035328,17.823068589776973,0.2999992370605469,-0.7795509362557347,-0.5784998893737807,-1.7826381958704012,0.6256384171228397,-1.1805690426220927,0.023569263874531288,0.48254954452746546,55.769357737593076,23.083170796858617,0.6020691532483106,12,0.049999237060546875,1.0199995040893555,0.8700003623962402,1.4250001907348633,0.6299991607666051,4,0.04508343820816729,1.454557276991235,28.31999969482422,-2.125002980235081,28.209999084472656,-3.4210410078803766,27.899999618530273,0.04508343820816729
1144,2006-01-03,28.04999923706055,28.229999542236328,27.959999084472656,28.149999618530273,2016300.0,-0.0042598806854239335,1.0769247698345743,1.2500059604701175,25.16777299234053,31.089823345370984,0.13571357656801908,0.7670526447355996,0.7516856670673455,1.8200271585197036,19.67362283094974,0.2700004577636719,-0.7942781510882391,-0.6145007133483844,-1.763477359930782,0.5344759332340132,-1.1889890366395832,-0.0400123900571856,0.4943933193531862,32.69229358471256,5.493843006208678,0.5744883232911985,1,0.14500045776366832,1.1400003433227504,1.2600007057189906,1.5450010299682582,0.9900016784667933,1,0.042780777025974714,4.749994039529838,28.170000076293945,1.454557276991235,28.31999969482422,-2.125002980235081,28.209999084472656,0.042780777025974714
1145,2006-01-04,27.95000076293945,28.34000015258789,27.85000038146973,28.09000015258789,2301800.0,-0.0035650080870226475,-1.8823503012487912,1.399988555951944,25.684930835751786,29.674858596875122,0.19684043845185073,0.780253651408497,0.8611845429270986,1.8900199754054867,21.48767565601283,0.4899997711181605,-0.7755829247551773,-0.6339992523193381,-1.7437346170514516,0.47573611241277547,-1.188866934685393,-0.07913156995328308,0.5013767180836872,18.18191276121925,-4.464171210914024,0.5548676823660562,1,0.22999954223633523,1.0749998092651403,1.5449995994567907,1.644999504089359,1.0699996948242223,2,0.046511599340787635,1.0769247698345743,28.04999923706055,4.749994039529838,28.170000076293945,1.454557276991235,28.31999969482422,0.046511599340787635
1146,2006-01-05,27.84000015258789,28.1200008392334,27.71999931335449,28.059999465942386,2939400.0,-0.003935621014272583,1.3529358966447906,1.5714305177111572,28.84614961387203,30.002024149212914,0.299103078405782,0.8063708999655574,0.9731556686913478,1.9681126061293668,23.486230856264317,0.4000015258789098,-0.7542327493477252,-0.6644998550415053,-1.74651542401255,0.41751571392953934,-1.2055076395270277,-0.12349207055598299,0.5151569925067001,17.64717432036754,-7.538654434880279,0.5410077844855214,1,0.27499961853027344,0.9899997711181605,1.6550002098083496,1.755000114440918,1.039999008178711,3,0.04454022141960712,-1.8823503012487912,27.95000076293945,1.0769247698345743,28.04999923706055,4.749994039529838,28.170000076293945,0.04454022141960712
1147,2006-01-06,27.670000076293945,27.96999931335449,27.6200008392334,27.84000015258789,2094600.0,-0.0061063245460558635,-1.592595208997056,0.7727300312979423,30.0,30.047020793693203,0.4366364311743496,0.9162348728621055,1.1415795394695074,2.1037745289962935,24.78665590961302,0.3499984741210902,-0.7206957716615534,-0.7664999008178697,-1.8799448275725297,0.34694502593679033,-1.3232223641951997,-0.20977743744053967,0.6700000762939453,6.944345103275079,-16.676763761794504,0.5567224633773308,1,0.3400001525878906,1.0200004577636719,1.825000286102295,1.9250001907348633,1.4699993133544957,4,0.039754260153116006,1.3529358966447906,27.84000015258789,-1.8823503012487912,27.95000076293945,1.0769247698345743,28.04999923706055,0.039754260153116006
1148,2006-01-09,27.520000457763672,27.809999465942386,27.5,27.790000915527344,2622900.0,-0.005421019809059735,1.00001230557194,1.588237274063436,30.737722217966308,30.339376310582942,0.49790551784899506,0.9727679157411799,1.2972540859118418,2.21805547077798,26.192684735401016,0.30999946594238637,-0.7102951236173674,-0.8254995346069336,-1.925441827903974,0.2744427586901068,-1.3754706812554538,-0.2755283879584134,0.6759998321533196,2.381006444112425,-20.95341149770353,0.5499711466485198,1,0.42999935150146484,1.109999656677246,1.9674997329711914,1.9250001907348633,1.8999996185302734,0,0.05414243264294072,-1.592595208997056,27.670000076293945,1.3529358966447906,27.84000015258789,-1.8823503012487912,27.95000076293945,0.05414243264294072
1149,2006-01-10,27.479999542236328,27.709999084472656,27.440000534057614,27.559999465942386,2182800.0,-0.001453521615624065,-2.3750253323000674,0.29629551138050736,31.914888436355895,30.808053094599646,0.4960062823756104,0.9230540958403921,1.3458059243457896,2.2247762499079684,28.225782215164358,0.2699985504150426,-0.6691906246544974,-0.7785004615783677,-1.862339543378642,0.3053386202219066,-1.3204200024785067,-0.23658092067822878,0.5768006896972651,4.444336125834577,-19.650997037714095,0.5419195409001373,1,0.4400005340576172,1.1200008392333984,1.9700007438659668,1.9400005340576207,1.760000228881836,1,0.04803492419260791,1.00001230557194,27.520000457763672,-1.592595208997056,27.670000076293945,1.3529358966447906,27.84000015258789,0.04803492419260791
1150,2006-01-11,27.81999969482422,27.8799991607666,27.489999771118164,27.489999771118164,1699400.0,0.012372640402170232,-1.3636332109932665,-4.125002980234898,44.48978829215279,31.55974796212304,0.16032459193884208,0.4726072289537946,1.0104243473750572,1.8507401124882783,29.91687434052394,0.39999961853027344,-0.6500426034179512,-0.3530002593994155,-1.2717204621899079,0.5657199433910769,-0.8123603607946599,0.10635984199582893,0.11344059753417923,55.88220444524252,27.97237524445712,0.459360101395246,1,0.10000038146972656,0.7800006866455078,1.6300005912780762,1.6000003814697301,1.7299995422363317,2,0.04385338727843702,-2.3750253323000674,27.479999542236328,1.00001230557194,27.520000457763672,-1.592595208997056,27.670000076293945,0.04385338727843702
1151,2006-01-12,28.899999618530273,29.20000076293945,28.20000076293945,29.04999923706055,8209800.0,0.03882098977545945,3.444418071385348,-0.45454440366443294,60.57970117105652,34.53994019567666,-0.9068731273542951,-0.6792340859904087,-0.05166730903823691,0.7447145267133166,31.242908704202698,1.3800010681152308,-0.5677676357061543,0.7504997253417969,-0.05656052651942289,1.5575599772030166,0.3469695994111852,1.1540298512724085,-1.4599990844726598,82.95448264800665,50.4949819704548,0.40353012593061044,1,-0.5799989700317418,-0.2999992370605469,0.5600004196166992,0.5200004577636754,0.6400012969970703,3,0.004152278228974682,-1.3636332109932665,27.81999969482422,-2.3750253323000674,27.479999542236328,1.00001230557194,27.520000457763672,0.004152278228974682
1152,2006-01-13,28.70000076293945,29.03000068664551,28.5,29.0,2241200.0,-0.00692037571732651,1.944443267070703,1.9999999999999762,54.11765761854027,36.83762346422623,-0.7233728708236988,-0.5250572705405965,0.16138362152905827,0.9159831483055854,31.928277928208704,0.5300006866455114,-0.4681165384214694,0.5625008583068798,-0.20103311887983466,1.3260348354935942,0.18073386971352434,0.9442678469002352,-1.2248002243042002,71.59091278541139,38.70439734116539,0.38176698859335695,1,-0.38000011444091797,-0.10000038146972301,0.7599992752075231,0.7199993133544993,1.139999389648441,4,0.006271721011923637,3.444418071385348,28.899999618530273,-1.3636332109932665,27.81999969482422,-2.3750253323000674,27.479999542236328,0.006271721011923637
1153,2006-01-17,28.790000915527344,28.899999618530273,28.5,28.709999084472656,1573000.0,0.0031358937350312033,1.6666709052299633,-0.26667344836793805,61.26985837783314,40.84896628483653,-0.8003415577690376,-0.6383340249721989,0.09252039298173997,0.7995601795945575,31.344546054473337,0.39999961853027344,-0.42912320243885915,0.646500968933104,-0.13629506746350017,1.4292970053297083,0.25510295073480194,1.0378989871314062,-1.280304372406011,76.70455715380292,39.75228224785068,0.3913980181983029,1,-0.47000026702881215,-0.1900005340576172,0.6699991226196289,0.6299991607666051,1.3799991607666016,1,0.012156945571069055,1.944443267070703,28.70000076293945,3.444418071385348,28.899999618530273,-1.3636332109932665,27.81999969482422,0.012156945571069055
1154,2006-01-18,29.059999465942386,29.290000915527344,28.71999931335449,28.71999931335449,2147900.0,0.009378205690484087,-2.3529490962536954,4.249904634751186,67.90124401598408,45.53966774930678,-1.0191829562296775,-0.9076109852874161,-0.15341280224126308,0.501726175306441,30.984172100810127,0.5700016021728551,-0.37706611778791554,0.8864995002746632,0.012012534148574616,1.7609864664007517,0.4492560172116207,1.3237429833377057,-1.5164968384246897,87.22214981366295,44.097136776970046,0.4372434830630443,1,-0.6949987411499059,-0.4599990844726598,0.3250007629394496,0.3600006103515625,1.2300014495849574,2,0.012388183653391671,1.6666709052299633,28.790000915527344,1.944443267070703,28.70000076293945,3.444418071385348,28.899999618530273,0.012388183653391671
1155,2006-01-19,29.06999969482422,29.53000068664551,28.85000038146973,29.20000076293945,2497500.0,0.00034412350535495406,-1.3859672605105302,-0.3823559110951358,64.62586755209202,49.51519196466455,-0.9539185734369013,-0.9057690086921149,-0.14066955495476918,0.46526274287752756,30.47140857732551,0.6800003051757812,-0.3080936756057291,0.8594997406005866,-0.10123407439816745,1.8202335555993407,0.3791328331012096,1.3398666480999637,-1.456637135786135,65.41345727753924,22.490168317521245,0.48036690749937644,1,-0.5849990844726562,-0.4699993133544922,0.25750064849853516,0.3500003814697301,1.1300010681152308,3,0.0058479559022566185,-2.3529490962536954,29.059999465942386,1.6666709052299633,28.790000915527344,1.944443267070703,28.70000076293945,0.0058479559022566185
1156,2006-01-20,28.76000022888184,29.149999618530273,28.75,29.1299991607666,2019700.0,-0.010663896429196518,-1.0512833052936343,2.8461222453711,57.00638354867969,52.51590124785119,-0.5584165354727908,-0.5723456357045897,0.18668344284867544,0.7457696934363938,29.538339164805592,0.39999961853027344,-0.20568455358746718,0.5160002708435094,-0.47334084909793006,1.5053413907849489,0.0213297108727879,1.010670830814231,-1.0316393821873113,25.242723840175657,-13.685914450364066,0.4946705599707205,1,-0.274999618530277,-0.15999984741211293,0.5349998474121058,0.6599998474121094,1.3299999237060511,4,0.0274686718321151,-1.3859672605105302,29.06999969482422,-2.3529490962536954,29.059999465942386,1.6666709052299633,28.790000915527344,0.0274686718321151
1157,2006-01-23,28.68000030517578,28.85000038146973,28.5,28.81999969482422,1536900.0,-0.002781638493372429,2.499990463293127,0.3783778210798754,58.30619863900945,55.57906529463376,-0.357697161746934,-0.4766150344902904,0.2708923149951836,0.7913610299417648,28.48034584573781,0.3500003814697301,-0.0947662682561301,0.4105003356933601,-0.5969347194071943,1.4179353907939145,-0.0932171918569189,0.9142178632436391,-0.8435410680841926,17.475746133917948,-18.52445548531738,0.5037175275502775,1,-0.19499969482421875,-0.07999992370605469,0.6149997711181641,0.7399997711181676,0.9599990844726598,0,0.029986073960967197,-1.0512833052936343,28.76000022888184,-1.3859672605105302,29.06999969482422,-2.3529490962536954,29.059999465942386,0.029986073960967197
1158,2006-01-24,28.63999938964844,29.45000076293945,28.54999923706055,28.690000534057614,1794300.0,-0.0013947320467817548,-6.82605090100941,0.35715258855580756,59.86623033643355,58.68476995019794,-0.15881835206440442,-0.4419460530060384,0.3098884068728047,0.7984471785115161,28.219113801518848,0.9000015258788991,0.011207840640139466,0.35949945449829457,-0.659591487878668,1.378590396875257,-0.1500460166901867,0.8690449256867758,-0.701927665583618,13.592164691111874,-21.883527322361786,0.5095454711884819,1,-0.12999916076660512,-0.03999900817871449,0.7400007247924769,0.7750005722045898,0.9000015258789027,1,0.0418994688726555,2.499990463293127,28.68000030517578,-1.0512833052936343,28.76000022888184,-1.3859672605105302,29.06999969482422,0.0418994688726555
1159,2006-01-25,28.76000022888184,28.79999923706055,28.51000022888184,28.690000534057614,1282900.0,0.00418997352621342,2.8667124437321734,-1.3999618539007797,63.45513960713702,60.79203120741842,-0.087341701824176,-0.5358649984741426,0.1805850952048793,0.6495676510284731,27.845509695400217,0.28999900817871094,0.13589846893362534,0.4455002784729025,-0.590656122372657,1.481656679318462,-0.07257792194987545,0.9635784788956805,-0.7264127670621754,25.242723840175657,-11.907436280934022,0.518078200422779,1,0.10500049591064098,-0.274999618530277,0.3849997520446742,0.5650005340576136,0.9300003051757741,2,0.049026419895370266,-6.82605090100941,28.63999938964844,2.499990463293127,28.68000030517578,-1.0512833052936343,28.76000022888184,0.049026419895370266
1160,2006-01-26,29.09000015258789,29.649999618530273,28.88999938964844,28.95000076293945,2329100.0,0.011474267075097355,-4.846107573579169,1.9999999999998477,69.34984794354719,61.76649195991738,-0.24389510941357528,-0.81386948482956,-0.15926537250809503,0.29279381580897734,27.64750587732151,0.889999389648434,0.2884307749962538,0.7160001754760756,-0.3559857227237728,1.787986073675924,0.1800072263761514,1.2519931245759999,-0.966627897278677,51.30437811291839,11.204434390775617,0.5359929490999241,1,-0.015000343322753906,-0.5450000762939453,0.05499982833862305,0.17500019073486328,0.3899993896484375,3,0.04125131511326918,2.8667124437321734,28.76000022888184,-6.82605090100941,28.63999938964844,2.499990463293127,28.68000030517578,0.04125131511326918
1161,2006-01-27,29.290000915527344,29.38999938964844,28.90999984741211,29.149999618530273,1428300.0,0.006875241041264246,1.8235412915060458,1.0000136239781763,74.84663689408775,64.06971187942266,-0.42773754892918703,-0.9790047406935543,-0.3663510383033213,0.06978438318588687,27.755869675411766,0.4799995422363317,0.45847143986463124,0.8620008468627915,-0.28161499007485347,2.0056166838004366,0.29019292839396726,1.4338087653316158,-1.0444984711604448,68.6957545722479,23.39383533183623,0.5718079184688227,1,-0.21500110626220703,-0.7450008392333984,-0.14500093460083008,-0.025000572204589844,0.3199996948242152,4,0.03106861792311144,-4.846107573579169,29.09000015258789,2.8667124437321734,28.76000022888184,-6.82605090100941,28.63999938964844,0.03106861792311144
1162,2006-01-30,30.0,30.04999923706055,29.0,29.13999938964844,4496200.0,0.024240323054966817,1.187500496705838,6.142804593942836,82.46072958587564,66.42425312476071,-1.0436947642276628,-1.6408145227068651,-1.0666265961331547,-0.6572526031012096,28.107105960401945,1.0499992370605504,0.6001592738810828,1.4879999160766602,0.14787256400200022,2.82812726815132,0.8179362400393302,2.15806359211399,-1.6421377817000327,96.75329420376171,44.12103986129866,0.6700636760373303,1,-0.7250003814697266,-1.255000114440918,-0.9199995994567871,-0.7349996566772461,-0.37000083923339844,0,0.00300000508626308,1.8235412915060458,29.290000915527344,-4.846107573579169,29.09000015258789,2.8667124437321734,28.76000022888184,0.00300000508626308
1163,2006-01-31,29.440000534057614,30.059999465942386,28.540000915527344,30.059999465942386,4353400.0,-0.018666648864746227,3.9032295774907415,-0.7209284789127346,72.58066571767971,66.94418886939356,-0.4266649098920503,-1.0337946008499017,-0.5044998530829865,-0.11548498961738218,27.906477415513475,1.5199985504150426,0.5938701388673095,0.8645004272460888,-0.5267729040317377,2.2557737585239153,0.16886376160717376,1.5601370928850038,-0.9129246138815894,60.000049221923966,1.219787953240619,0.6956366656389137,1,-0.16000080108642223,-0.6900005340576136,-0.3700003623962367,-0.18500041961669567,0.649999618530277,1,0.006793439265038614,1.187500496705838,30.0,1.8235412915060458,29.290000915527344,-4.846107573579169,29.09000015258789,0.006793439265038614
1164,2006-02-01,29.25,29.399999618530273,28.79999923706055,29.25,2132200.0,-0.0064538223712942155,3.000012715689866,-0.0,67.06444837547559,67.21514229421396,-0.23119064934937583,-0.7897757243325998,-0.3135689065977729,0.05275836370250886,27.588740435150093,0.6400012969970632,0.6284002054973783,0.6144998550415046,-0.7848305029506477,2.013830213033657,-0.08516532395456977,1.314165034037579,-0.7099990844726562,46.71051063034157,-11.9226031515352,0.6996651789960754,2,0.029999732971191406,-0.5,-0.17999982833862305,0.005000114440917969,1.3199996948242188,2,0.009914561214610096,3.9032295774907415,29.440000534057614,1.187500496705838,30.0,1.8235412915060458,29.290000915527344,0.009914561214610096
1165,2006-02-02,29.25,29.35000038146973,29.03000068664551,29.290000915527344,1884100.0,0.0,2.9999999999998224,-100.0,55.627018125952524,67.06187946946649,-0.2268256015113792,-0.7245367936123124,-0.3210011779458668,0.031099650052375694,27.64495174810086,0.31999969482421875,0.6327294180412437,0.5494998931884751,-0.8364671193734772,1.9354669057504275,-0.1434836130925028,1.242483399469453,-0.7099990844726562,46.71051063034157,-8.480689734659343,0.6929835062809768,2,0.029999732971191406,-0.5,-0.18499994277954102,0.0,0.5200004577636719,3,0.015042753301115042,3.000012715689866,29.25,3.9032295774907415,29.440000534057614,1.187500496705838,30.0,0.015042753301115042
1166,2006-02-03,29.07999992370605,29.25,28.899999618530273,29.25,1703700.0,-0.005811968420305957,3.117649698751248,4.249904634751186,56.16881769771868,66.82439269821195,-0.007442676263547554,-0.48156603196745706,-0.16378576899294117,0.17344242411747146,27.346797571816538,0.35000038146972656,0.5850990946695092,0.3174998283386188,-1.0163491039864425,1.65134876066368,-0.34942463782391187,0.9844242945011494,-0.35759918212890085,35.52628441857778,-16.863818753979878,0.6669244661625302,2,0.2049999237060618,-0.32999992370605113,-0.07500028610229137,0.10999965667724965,1.0499992370605504,4,0.013755145102466004,2.9999999999998224,29.25,3.000012715689866,29.25,3.9032295774907415,29.440000534057614,0.013755145102466004
1167,2006-02-06,28.770000457763672,28.93000030517578,28.43000030517578,28.70000076293945,1830600.0,-0.010660229255697762,1.5641065769396298,-0.41176272593657615,49.69696269109615,65.69447407095225,0.35388016066909955,-0.08952174236935662,0.12601702558688288,0.4568946155913167,26.48070750053805,0.6499996185302699,0.5456337441125783,-0.047499656677246094,-1.2784151524775353,1.1834158391230432,-0.6629574045773907,0.5679580912228985,1.2899990081787145,20.858915806311526,-27.28010211617347,0.6154577479001438,2,0.47499942779541016,-0.020000457763671875,0.2349991798400879,0.4199991226196289,1.3699989318847692,0,0.029197085131126954,3.117649698751248,29.07999992370605,2.9999999999998224,29.25,3.000012715689866,29.25,0.029197085131126954
1168,2006-02-07,29.01000022888184,29.15999984741211,28.78000068664551,28.79999923706055,1908300.0,0.008342014852259272,-2.0400164796178886,3.000027247956251,49.23548577888058,64.1145125344793,0.19208416806777961,-0.22363698546427457,-0.1501826153851411,0.19243166418778657,25.46469891904347,0.3899993896484375,0.5612156499564449,0.11800012588501474,-0.9521225939482996,1.188122845718329,-0.4170612340316424,0.6530614858016719,1.0173992538452161,59.79384889462223,15.91291391076134,0.5350613599166578,2,0.23499965667724254,-0.2600002288818395,-0.20000076293945668,0.1799993515014613,1.2600002288818324,1,0.02137190372261699,1.5641065769396298,28.770000457763672,3.117649698751248,29.07999992370605,2.9999999999998224,29.25,0.02137190372261699
1169,2006-02-08,28.79999923706055,29.10000038146973,28.53000068664551,29.0,1748200.0,-0.007238917275575019,1.8499876022811297,-0.952380087374303,46.109504859065176,61.53225219175908,0.45634528282916875,0.0952068298662958,0.018819980863703734,0.36979377148148984,24.10417268660638,0.5699996948242188,0.576052543272386,-0.15800085067748526,-0.9999436084103586,0.683941907055388,-0.5789722295439219,0.2629705281889514,1.1954522621154808,40.21727186972004,-0.9011157475811515,0.4209713788664372,2,0.4450006484985316,-0.04999923706055043,-0.09499979019165394,0.39000034332275035,1.460000991821289,2,0.04479169964238516,-2.0400164796178886,29.01000022888184,1.5641065769396298,28.770000457763672,3.117649698751248,29.07999992370605,0.04479169964238516
1170,2006-02-09,29.040000915527344,29.149999618530273,28.739999771118164,28.75,2045700.0,0.008333391834189907,-1.6451485879529932,-1.4499990463293473,54.11765299865751,59.229031758933495,0.23300870799414852,-0.05134138250136644,-0.24927565271332242,0.10268826274305098,23.359329052556767,0.4099998474121094,0.5981666489254636,0.02100076675414897,-0.6285950958249735,0.6705966293332715,-0.3037971645354105,0.34579869804370844,0.9241415597686817,74.39034602108319,29.972318637436473,0.3247979312895605,2,0.20499897003173828,-0.29000091552734375,-0.347501277923584,0.14999866485595703,1.4199981689453125,3,0.05268590671699336,1.8499876022811297,28.79999923706055,-2.0400164796178886,29.01000022888184,1.5641065769396298,28.770000457763672,0.05268590671699336
1171,2006-02-10,29.020000457763672,29.10000038146973,28.60000038146973,28.95000076293945,1322700.0,-0.000688720975658752,3.3478347403511504,0.24137749598801572,55.08981659779663,56.18781920470249,0.23544103082378953,-0.023072761687025434,-0.258180793621797,0.09599177036493245,24.006804131384957,0.5,0.6006324994892438,-0.004999732971192827,-0.6521798659657776,0.6421804000233919,-0.3285897994684852,0.31859033352609956,0.9134591741299474,80.82198939199958,31.632916191327205,0.32359006649729166,2,0.22499942779541016,-0.2700004577636719,-0.41750001907348633,0.1549997329711914,1.4300003051757777,4,0.025844244940366856,-1.6451485879529932,29.040000915527344,1.8499876022811297,28.79999923706055,-2.0400164796178886,29.01000022888184,0.025844244940366856
1172,2006-02-13,28.8799991607666,29.10000038146973,28.70000076293945,29.0,1031100.0,-0.004824303748748426,1.4999850989134016,-1.7143051771116296,53.48836435635654,54.066452386777705,0.2233503652494342,0.13819005949611807,-0.12255042137440597,0.21252212126158554,24.689269568020244,0.39999961853028054,0.5481664287737615,-0.15400094985961843,-0.7870022870232809,0.47900038730404404,-0.47050161844144966,0.1624997187222128,1.0233912845926625,55.555387358802776,1.7865635285299675,0.3165006685818315,2,0.03500080108642578,-0.12999916076660156,-0.4074993133544922,0.23000049591064453,2.2600002288818395,0,0.04328254973421619,3.3478347403511504,29.020000457763672,-1.6451485879529932,29.040000915527344,1.8499876022811297,28.79999923706055,0.04328254973421619
1173,2006-02-14,29.13999938964844,29.25,28.79999923706055,28.85000038146973,1236500.0,0.009002778269988632,-1.307688545675939,-2.416641500437098,55.30724530662196,52.76009649023841,-0.09351429561144897,-0.09933783093304172,-0.4065569765060211,-0.06137252210926292,25.498585423175967,0.4500007629394496,0.46103186617102665,0.08849935531616637,-0.5353859385255966,0.7123846491579293,-0.22344329160471332,0.40044200223704607,0.7339232529071538,84.72212288105328,26.2153480178794,0.31194264692088136,2,-0.24999904632568715,-0.38999938964844105,-0.7899990081787145,-0.07999897003174183,1.4099998474121094,1,0.034317090629563785,1.4999850989134016,28.8799991607666,3.3478347403511504,29.020000457763672,-1.6451485879529932,29.040000915527344,0.034317090629563785
1174,2006-02-15,29.420000076293945,29.54999923706055,29.03000068664551,29.09000015258789,1216300.0,0.009608808939953972,-1.3111105459693748,1.1379346632202731,54.674213922114355,52.65422935647861,-0.3876277033676949,-0.3699530040675043,-0.7107067332201709,-0.3454775671058208,25.791367360903145,0.5199985504150391,0.2656426170026478,0.3505000114440904,-0.2948226092997288,0.9958226321879096,0.027838701072180783,0.673161321816,0.42504411951405174,86.31586132956377,25.786901772169905,0.3226613103719098,2,-0.43000030517578125,-0.6700000762939453,-1.130000114440918,-0.4200000762939453,1.2800006866455043,2,0.028891923156541433,-1.307688545675939,29.13999938964844,1.4999850989134016,28.8799991607666,3.3478347403511504,29.020000457763672,0.028891923156541433
1175,2006-02-16,29.239999771118164,29.45000076293945,29.059999465942386,29.3700008392334,1596100.0,-0.0061182972368794,1.689655626003016,-0.3939427217293298,49.28773380616688,51.88966447963953,-0.23377952255885148,-0.18610542825036802,-0.5519645698506608,-0.1717877075238512,25.69977643445953,0.3900012969970632,0.1297780654984848,0.16199970245361328,-0.4878133883927802,0.8118127933000068,-0.16290684296958347,0.48690624787681,0.5767435468771893,67.36843795989708,7.547317240526745,0.3249065454231974,2,-0.25,-0.4650001525878906,-0.9799995422363281,-0.26999950408935547,1.4600009918212855,3,0.03488373685868429,-1.3111105459693748,29.420000076293945,-1.307688545675939,29.13999938964844,1.4999850989134016,28.8799991607666,0.03488373685868429
1176,2006-02-17,29.54999923706055,29.95000076293945,29.18000030517578,29.18000030517578,1674200.0,0.010601897003042593,-3.1621766519233154,-2.846122245371077,42.76527133988911,51.11947655172764,-0.5253439370801303,-0.4573332784681341,-0.8758673508661126,-0.4879557426869745,26.131534343874435,0.7700004577636683,0.04284595016625303,0.4324992179870648,-0.23180499215136763,1.0968034281254972,0.10034711291784859,0.764651323056281,-1.1199989318847692,67.99987792968807,12.31959081535507,0.3321521050692154,2,-0.30999851226806996,-0.41999912261963246,-1.2899990081787145,-0.5799989700317418,0.5200004577636683,4,0.030795257898714734,1.689655626003016,29.239999771118164,-1.3111105459693748,29.420000076293945,-1.307688545675939,29.13999938964844,0.030795257898714734
1177,2006-02-21,29.540000915527344,29.65999984741211,29.32999992370605,29.38999938964844,1113000.0,-0.00033835268329440726,-1.4444397349495939,0.4054106997412049,51.95312994764491,51.421437014923676,-0.4410117264795801,-0.4001165725879652,-0.867280025872379,-0.4933480550134277,27.232421994583834,0.32999992370605824,0.020139417495940393,0.3795008659362793,-0.2768521123483403,1.0358538442208989,0.05132437679396773,0.7076773550785909,-1.0796006011962902,64.34788666051901,8.833398722375868,0.3281764891423106,2,-0.3000001907348633,-0.2950010299682617,-1.080000400543213,-0.5700006484985352,0.8199996948242152,1,0.03080568108357018,-3.1621766519233154,29.54999923706055,1.689655626003016,29.239999771118164,-1.3111105459693748,29.420000076293945,0.03080568108357018
1178,2006-02-22,29.84000015258789,30.03000068664551,29.440000534057614,29.489999771118164,1768500.0,0.010155694914107283,-1.6222295690652597,2.3333121407863837,61.04868378754864,53.08134578475517,-0.6826857148489829,-0.6383329156393458,-1.175227072142917,-0.808586739581429,27.577248051952886,0.5900001525878977,0.015814085230339003,0.6195000648498521,-0.055636679803253486,1.2946368095029577,0.2819316925233011,0.9570684371764031,-1.3498078292846678,80.99994659423793,23.365040210193627,0.3375683723265526,2,-0.5249996185302699,-0.5950002670288086,-1.3799996376037598,-0.869999885559082,0.350000381469723,2,0.04356565785566224,-1.4444397349495939,29.540000915527344,-3.1621766519233154,29.54999923706055,1.689655626003016,29.239999771118164,0.04356565785566224
1179,2006-02-23,30.170000076293945,30.32999992370605,29.770000457763672,29.85000038146973,1726500.0,0.011058978619925997,-1.3333333333333186,0.91428384586459,65.33332485623366,54.32753154670807,-0.8916842717182973,-0.9036116600853745,-1.5056354661354767,-1.1555746529734954,28.167210023661593,0.5599994659423793,0.07185546699566459,0.8789999961853034,0.11739769028369906,1.6406023020869078,0.49819884323450125,1.2598011491361056,-1.61821541845703,87.40159135896309,27.212274649917205,0.38080115295080247,2,-0.7049999237060547,-0.7899999618530273,-1.7099995613098145,-1.1999998092651367,0.13999938964844105,3,0.012595265489083962,-1.6222295690652597,29.84000015258789,-1.4444397349495939,29.540000915527344,-3.1621766519233154,29.54999923706055,0.012595265489083962
1180,2006-02-24,30.290000915527344,30.540000915527344,30.04999923706055,30.10000038146973,960800.0,0.00397748886078686,-2.379289026275174,0.5937522351763062,70.50847282289286,56.04071557171876,-0.9115891795268354,-0.9793117683937282,-1.6346525770043137,-1.2933155189730243,27.765176831361426,0.4900016784667933,0.12130610099032424,0.9390007972717278,0.06351206754348837,1.8144895269999672,0.5012564324076081,1.3767451621358475,-1.63152334173828,81.61765530859765,17.55232022751052,0.43774436486411955,2,-0.6700000762939453,-0.8050003051757812,-1.8075003623962402,-1.3200006484985352,-0.010000228881832385,4,0.013535814956081138,-1.3333333333333186,30.170000076293945,-1.6222295690652597,29.84000015258789,-1.4444397349495939,29.540000915527344,0.013535814956081138
1181,2006-02-27,30.20000076293945,30.399999618530273,30.149999618530273,30.209999084472656,791200.0,-0.0029712825971477397,-3.5454293244555415,-0.052622596998463694,76.19044957479436,58.563169484878514,-0.7114164678028452,-0.8618275143451655,-1.549742339220881,-1.2168090323269176,27.341417265786205,0.25,0.20550628868986465,0.8035006523132289,-0.14977167926899426,1.756772983895452,0.3268644865221155,1.2801368181043422,-1.3910013218113235,71.90083686823047,2.2722706248245856,0.47663616579111195,2,-0.5300006866455043,-0.7150001525878871,-1.657500267028805,-1.230000495910641,0.5399990081787145,0,0.01655629097246858,-2.379289026275174,30.290000915527344,-1.3333333333333186,30.170000076293945,-1.6222295690652597,29.84000015258789,0.01655629097246858
1182,2006-02-28,30.09000015258789,30.13999938964844,29.88999938964844,30.13999938964844,1039500.0,-0.0036424042242590993,9.000152590217546,5.0007630675300545,70.76919578241872,60.28116398218927,-0.46011291481665495,-0.7849852045083878,-1.432352487483044,-1.1186836297894835,25.962078019315037,0.3100013732910085,0.2424821975037439,0.689000034332274,-0.27703187607173163,1.6550319447362796,0.20598407913027117,1.1720159895342768,-1.1425205935078289,59.090853919686914,-11.29504648532653,0.48301595520200297,2,-0.30499935150146484,-0.6049995422363281,-1.547499656677246,-1.119999885559082,0.20000076293945312,1,-0.0006646878584994909,-3.5454293244555415,30.20000076293945,-2.379289026275174,30.290000915527344,-1.3333333333333186,30.170000076293945,-0.0006646878584994909
1183,2006-03-01,29.63999938964844,30.01000022888184,29.5,30.01000022888184,1767600.0,-0.014955159875622237,1.756751741096072,7.4001297016855965,64.78871442195327,61.40499737106027,0.07629476686077297,-0.3364845188791108,-0.9713349277344641,-0.6824970213487696,25.2416660315985,0.5900001525878906,0.27173035799101086,0.2289993286132841,-0.7428554893070434,1.2008541465336116,-0.2569280803468814,0.7149267375734496,-0.5651181220525956,13.461467923559745,-58.23143117142539,0.4859274089601638,3,0.16000080108642223,-0.15499877929687855,-1.0974988937377965,-0.6699991226196325,0.6500015258789027,2,0.024291539660239447,9.000152590217546,30.09000015258789,-3.5454293244555415,30.20000076293945,-2.379289026275174,30.290000915527344,0.024291539660239447
1184,2006-03-02,29.540000915527344,29.79999923706055,29.32999992370605,29.79999923706055,1572300.0,-0.003373767752371193,2.615402673239682,0.7026965724507408,59.25925664286953,62.512944352916115,0.21803407497162652,-0.22519162838175788,-0.8544845099204075,-0.5949587160661878,24.344449274704612,0.4699993133544993,0.32111039220106363,0.11450080871582102,-0.8558923468824702,1.0848939643141122,-0.3706957690833228,0.5996973865149648,-0.34791007609698,17.355439643499736,-51.765721144533615,0.48519657779914555,3,0.31999969482421875,-0.05500030517578125,-0.9850006103515625,-0.5700006484985352,0.45999908447265625,3,0.02200404869278816,1.756751741096072,29.63999938964844,9.000152590217546,30.09000015258789,-3.5454293244555415,30.20000076293945,0.02200404869278816
1185,2006-03-03,29.690000534057614,30.040000915527344,29.40999984741211,29.440000534057614,1570400.0,0.005077847457053641,-3.0645050144589625,-0.9615446689261427,61.837457497464094,64.63207614820223,0.15486569653311477,-0.35894041880865757,-0.9813508228242291,-0.7541180197066417,23.528734931932803,0.6300010681152344,0.35188488460830314,0.24250040054321076,-0.7310853568317413,1.2160861579181628,-0.24429247814426347,0.729293279230685,-0.3900768885394932,33.644926451189576,-32.59181198325604,0.4867928786874754,3,0.24499988555908558,-0.20499992370605113,-1.0149998664855922,-0.720000267028805,0.059999465942386365,4,0.02088241565282445,2.615402673239682,29.540000915527344,1.756751741096072,29.63999938964844,9.000152590217546,30.09000015258789,0.02088241565282445
1186,2006-03-06,29.479999542236328,29.85000038146973,29.31999969482422,29.70000076293945,1438900.0,-0.007073121860688092,1.038462384917273,-0.8800048828124858,60.3448355240441,65.56448787891324,0.39548219473131496,-0.12378234403193034,-0.7424427029149463,-0.5529941284873772,22.9084331229649,0.5300006866455114,0.3632465884940004,0.012499427795411577,-0.9456104055626575,0.9706092611534807,-0.4665554888836212,0.49155434447444435,1.0600013732910156,19.512183775435116,-46.08971724286771,0.47905491667903377,3,0.4500007629394531,0.005001068115234375,-0.6699995994567871,-0.5099992752075195,-0.21999931335448863,0,0.027137081303648447,-3.0645050144589625,29.690000534057614,2.615402673239682,29.540000915527344,1.756751741096072,29.63999938964844,0.027137081303648447
1187,2006-03-07,29.61000061035156,29.82999992370605,29.51000022888184,29.540000915527344,2506000.0,0.004409805635477548,-3.923031779101659,-0.3181786655569317,58.48377514497902,65.27949802973885,0.3089435084379666,-0.19776559913195868,-0.8440090480404372,-0.6907274439886883,23.303179680935372,0.350000381469723,0.4185560061018947,0.10050048828124503,-0.8008317722198619,1.001832748782352,-0.35016564196930844,0.5511666185317985,0.9056002807617212,40.27783664646244,-21.959282943732212,0.45066613025055363,3,0.3199996948242223,-0.12499999999999645,-0.8000006675720179,-0.6400003433227504,-0.5100002288818288,1,0.03816275371408007,1.038462384917273,29.479999542236328,-3.0645050144589625,29.690000534057614,2.615402673239682,29.540000915527344,0.03816275371408007
1188,2006-03-08,29.6299991607666,29.93000030517578,29.54999923706055,29.61000061035156,1694500.0,0.0006753985141105812,-4.428536395962133,0.28569482288834863,54.183251492064365,64.04060098927559,0.2861113050976698,-0.17806320464092806,-0.8428137084466591,-0.7155463588545672,23.449002334384957,0.3800010681152308,0.48064103610933273,0.0894990921020522,-0.7816404156571046,0.960638599861209,-0.34607066177752444,0.5250688459816288,0.861689706420897,43.05540838384266,-15.469354422278442,0.4355697538795779,3,0.3000011444091797,-0.14499855041503906,-0.6199994087219238,-0.659998893737793,-0.5099983215332031,2,0.022274781419321155,-3.923031779101659,29.61000061035156,1.038462384917273,29.479999542236328,-3.0645050144589625,29.690000534057614,0.022274781419321155
1189,2006-03-09,30.09000015258789,30.229999542236328,29.6299991607666,29.6299991607666,1864200.0,0.01552483985319797,-1.608691686051092,23.001716738193338,65.23298716196678,63.454435915839355,-0.2083402737107427,-0.5654565965806597,-1.2648776883511914,-1.1790191397715617,24.291193102499182,0.6000003814697266,0.5248181973026043,0.48500003814697124,-0.34535853270906713,1.3153586090030096,0.06982075271895027,0.9001793235749922,0.3782549311523411,84.61544910731877,26.085361477922937,0.4151792854280195,3,-0.23000049591064453,-0.6049995422363281,-1.075000286102295,-1.119999885559082,-1.0400009155273402,3,0.006646751808748297,-4.428536395962133,29.6299991607666,-3.923031779101659,29.61000061035156,1.038462384917273,29.479999542236328,0.006646751808748297
1190,2006-03-10,30.56999969482422,30.60000038146973,30.059999465942386,30.13999938964844,1680600.0,0.01595212827524839,1.2040778195576203,0.9347812566083191,67.22974279137978,62.458801828793284,-0.7201797218814434,-0.9749410912641991,-1.69477756741286,-1.6634070108223469,25.286535404352854,0.5400009155273438,0.5312359319076165,0.8884996414184556,-0.002396799377191172,1.7793960822141024,0.443051421020634,1.3339478618162772,-1.25,97.65619761313302,38.65823296594919,0.4454482203978227,3,-0.6099996566772461,-1.0549993515014648,-1.554999828338623,-1.5999994277954102,-1.2700004577636683,4,-0.01864572131221598,-1.608691686051092,30.09000015258789,-4.428536395962133,29.6299991607666,-3.923031779101659,29.61000061035156,-0.01864572131221598
1191,2006-03-13,29.770000457763672,30.38999938964844,29.71999931335449,30.34000015258789,2579300.0,-0.026169422474544346,1.0000056935935686,-1.3255797448590447,53.06666056315104,60.49185347109689,0.013867827914225472,-0.12213470502029367,-0.8629355200060758,-0.8694588435086992,26.328633006836675,0.8500003814697301,0.47219376204206753,0.05100040435791087,-0.7840456177703281,0.8860464264861498,-0.3665226067062086,0.46852341542203035,-0.42440074920654425,23.853228668320543,-33.04416901710758,0.41752301106411904,3,0.18999958038330078,-0.25500011444091797,-0.7550005912780762,-0.8000001907348633,-0.2399997711181605,0,-0.0006718326320500623,1.2040778195576203,30.56999969482422,-1.608691686051092,30.09000015258789,-4.428536395962133,29.6299991607666,-0.0006718326320500623
1192,2006-03-14,30.1299991607666,30.15999984741211,29.459999084472656,29.770000457763672,1432000.0,0.01209266702947076,2.333336360870296,-0.6315770100788372,53.80576179565135,59.27152540150779,-0.37980040379691005,-0.40441978921141697,-1.1897978575092516,-1.2301235559497314,27.215462576282068,0.7000007629394531,0.3898933197603647,0.34849910736084055,-0.4053062003238779,1.102304415045559,-0.028403546481516884,0.725401761203198,-0.7593114387512223,58.7718696512733,4.719906590038924,0.3769026538423591,3,-0.1699991226196289,-0.6149988174438477,-1.1124992370605469,-1.159998893737793,0.3000011444091797,1,-0.02887484089337844,1.0000056935935686,29.770000457763672,1.2040778195576203,30.56999969482422,-1.608691686051092,30.09000015258789,-0.02887484089337844
1193,2006-03-15,30.13999938964844,30.20000076293945,29.8700008392334,30.1299991607666,986500.0,0.0003319027268631203,4.0768057043092645,0.027778513640250833,49.57019070754993,58.194962519805614,-0.3480143506165838,-0.3538008250048179,-1.1610266414166617,-1.2247712561635389,27.915516469164853,0.32999992370605113,0.2953995097678792,0.30849933624267933,-0.39727463554925535,1.014273308034614,-0.04438764965328801,0.6613863221386467,-0.7447254144439732,59.649081713064945,9.41014910798279,0.3528869858959677,3,-0.1799993515014684,-0.5749988555908203,-1.1424994468689,-1.1699991226196325,0.9099998474121094,2,-0.03450560813667092,2.333336360870296,30.1299991607666,1.0000056935935686,29.770000457763672,1.2040778195576203,30.56999969482422,-0.03450560813667092
1194,2006-03-16,30.270000457763672,30.399999618530273,30.040000915527344,30.149999618530273,1135700.0,0.004313240568939003,-1.11765035875169,11.99980926949793,49.714279174804695,56.84794270617679,-0.40630230324334704,-0.43938439597687307,-1.2460776799949045,-1.339306359547443,28.28068446095513,0.3599987030029297,0.22939368842230223,0.39600038528442383,-0.30780589974368056,1.0998066703125282,0.04409724277036986,0.7479035277984778,-0.8506319544338972,71.0526712052587,23.759178466185695,0.351903142514053,3,-0.3100004196166992,-0.7049999237060511,-1.2725005149841309,-1.3000001907348633,0.8899993896484375,3,-0.03799139746082558,4.0768057043092645,30.13999938964844,2.333336360870296,30.1299991607666,1.0000056935935686,29.770000457763672,-0.03799139746082558
1195,2006-03-17,30.26000022888184,30.5,30.25,30.420000076293945,1662000.0,-0.00033036764884708525,-1.7777730682829653,-1.3333227370261167,50.87718515502795,55.79598155406387,-0.3430165486179746,-0.3679133178953329,-1.1870931099555158,-1.3099091912100143,28.7216177441231,0.25,0.21075643075890582,0.33500013351440927,-0.32161002951816187,0.9916102965469804,0.006695051998121926,0.6633052150306966,-0.8170190879892658,76.9231192458647,31.389739817515974,0.3283050815162856,3,-0.23000049591064808,-0.6599998474121094,-1.2625002861022985,-1.289999961853031,1.0,4,-0.03998681370353718,-1.11765035875169,30.270000457763672,4.0768057043092645,30.13999938964844,2.333336360870296,30.1299991607666,-0.03998681370353718
1196,2006-03-20,30.459999084472656,30.489999771118164,30.18000030517578,30.29999923706055,1389400.0,0.006609347457966264,1.8181613261201277,-1.0,55.270642575737014,55.438966824148096,-0.4351433817770243,-0.5230592467942117,-1.3312274782143696,-1.4923446136678926,28.380766689239838,0.3099994659423828,0.22848383314914145,0.4894989967346177,-0.1836074847043534,1.1626054781735888,0.15294575601513216,0.8260522374541033,-0.9938775587685384,96.15376150827129,50.17339369372176,0.3365532407194853,3,-0.42999935150146484,-0.8599987030029261,-1.4624991416931152,-1.4899988174438477,0.8400001525878942,0,-0.03808272758627329,-1.7777730682829653,30.26000022888184,-1.11765035875169,30.270000457763672,4.0768057043092645,30.13999938964844,-0.03808272758627329
1197,2006-03-21,30.45000076293945,30.739999771118164,30.34000015258789,30.40999984741211,1313000.0,-0.00032824431496136786,-3.444432670707413,0.2500059604701452,63.19222248040141,56.439963600629994,-0.3279475988638403,-0.46524376895726505,-1.2588485969613465,-1.4654610670207227,28.164885686769946,0.39999961853027344,0.22793597792097486,0.4340006828308063,-0.23960391258214386,1.1076052782437564,0.09719838512432943,0.7708029805372831,-0.9612016601200182,66.66673974524767,15.88833833633285,0.3368022977064753,3,-0.3500013351440394,-0.730000495910641,-1.4525008201599086,-1.630000114440918,0.8599987030029368,1,-0.03021346644475842,1.8181613261201277,30.459999084472656,-1.7777730682829653,30.26000022888184,-1.11765035875169,30.270000457763672,-0.03021346644475842
1198,2006-03-22,31.13999938964844,31.25,30.29999923706055,30.35000038146973,2734500.0,0.02266005285453998,-1.1348300640568094,19.749523173757236,71.857926344995,57.176067954299796,-0.8730365039166266,-1.109753737990733,-1.8723269917482277,-2.129919925516081,27.697908859677668,0.9500007629394496,0.2696509606944204,1.0589993476867718,0.22508927559362135,1.8929094197799223,0.6420443116401948,1.4759543837333489,-1.6011522600970594,90.9090335882775,34.41974250492246,0.4169550360465761,3,-0.7849998474121129,-1.1149997711181676,-2.3074994087219274,-2.389999389648441,0.10000038146972301,2,-0.022800227950829033,-3.444432670707413,30.45000076293945,1.8181613261201277,30.459999084472656,-1.7777730682829653,30.26000022888184,-0.022800227950829033
1199,2006-03-23,30.54999923706055,31.04999923706055,30.26000022888184,31.040000915527344,2355200.0,-0.018946697628517528,2.098045522203812,-0.6202560679113496,60.48779784320566,56.426962960058226,-0.23571101389194737,-0.5162960976564612,-1.2097952327816976,-1.515954821084808,26.808402185581738,0.8799991607666016,0.3025634572248208,0.449999237060549,-0.4093760330159455,1.3093745071370435,0.020311602022303532,0.8796868720987945,-0.908482935282251,34.57934929089426,-23.775154374652416,0.42968763503824653,3,-0.1949996948242223,-0.4099988937377965,-1.7299990653991735,-1.7999992370605504,0.610000610351559,3,0.016366612520024137,-1.1348300640568094,31.13999938964844,-3.444432670707413,30.45000076293945,1.8181613261201277,30.459999084472656,0.016366612520024137
1200,2006-03-24,30.70000076293945,30.79999923706055,30.38999938964844,30.459999084472656,1630500.0,0.004910033702944627,-1.157887868292968,-0.48979766603607233,65.0990358440165,57.76389354682105,-0.40826615587656434,-0.6682690517275951,-1.2949875749380588,-1.6448676338212884,25.63543188956714,0.4099998474121094,0.36055900052530987,0.5795007705688455,-0.3176870445715885,1.4766885857092795,0.13090686299862853,1.0280946781390625,-0.9619754392678495,48.5981874835109,-14.063622026263403,0.448593907570217,3,-0.34500122070312145,-0.5450010299682582,-1.8300008773803675,-1.9500007629394496,0.3400001525878942,4,0.014983683160945116,2.098045522203812,30.54999923706055,-1.1348300640568094,31.13999938964844,-3.444432670707413,30.45000076293945,0.014983683160945116
1201,2006-03-27,30.70000076293945,30.76000022888184,30.51000022888184,30.6200008392334,1402500.0,0.0,1.5000143051965122,0.33333068425652673,63.93863501993206,58.8897683495189,-0.29331792254828315,-0.6628756587580398,-1.2636591185687642,-1.6232454736142579,24.39907282123264,0.25,0.3494131766592723,0.5545007705688434,-0.3791388708168135,1.4881404119545003,0.08768094987601671,1.02132059126167,-0.8712569586881465,44.44450866495142,-20.179221841273325,0.46681982069282757,3,-0.14000034332275035,-0.48500061035155895,-1.8175010681152308,-1.9500007629394496,0.3099994659423899,0,0.018241024495947666,-1.157887868292968,30.70000076293945,2.098045522203812,30.54999923706055,-1.1348300640568094,31.13999938964844,0.018241024495947666
1202,2006-03-28,30.06999969482422,30.76000022888184,30.06999969482422,30.6299991607666,1598400.0,-0.02052120692048187,-1.464289971764414,-7.000000000000311,54.86726410583932,59.47833206043994,0.3657384941277755,-0.03631151168849911,-0.6025567893075241,-0.9765032041495019,23.397657298928788,0.6900005340576207,0.2750621052169784,-0.07450027465820241,-1.0084330138840656,0.8594324645676608,-0.5414666442711358,0.39246609495473095,-0.15598051882799524,0.0,-64.5697374547147,0.46696636961293164,3,0.5750007629394531,0.21500015258789062,-0.8849992752075195,-1.3199996948242188,1.0100002288818324,1,0.040904541227781976,1.5000143051965122,30.70000076293945,-1.157887868292968,30.70000076293945,2.098045522203812,30.54999923706055,0.040904541227781976
1203,2006-03-29,30.36000061035156,30.40999984741211,29.920000076293945,30.1200008392334,2472800.0,0.009644194162637731,1.882366470881929,-0.4285714285714222,53.1034546261332,59.854907110587554,0.12318032950220825,-0.2841758795279006,-0.8603467849002264,-1.2445535305550273,23.193847769985798,0.48999977111816406,0.31679729697736647,0.17950057983398082,-0.727674772554618,1.0866759322225796,-0.2740870963603186,0.6330882560282802,0.889999389648441,38.93812927782282,-22.141890165301042,0.4535876761942993,3,0.2249994277954137,-0.07500076293944957,-1.1175003051757777,-1.610000610351559,1.0799999237060547,2,0.03129113427181274,-1.464289971764414,30.06999969482422,1.5000143051965122,30.70000076293945,-1.157887868292968,30.70000076293945,0.03129113427181274
1204,2006-03-30,30.190000534057614,30.5,30.07999992370605,30.40999984741211,1253000.0,-0.005599475391182329,1.1000023841880826,-0.9166646798433078,45.29703893494376,59.23489086391154,0.31361946111913497,-0.0663863093985988,-0.6681512769845774,-1.0536879108570893,23.43259256428369,0.42000007629394887,0.32756935191795833,-0.02299947738647745,-0.8786703422910698,0.8326713875181149,-0.4508349098387754,0.4048359550658205,1.0333994674682643,30.681899460956224,-24.706886201543348,0.4278354324522968,3,0.394999504089359,0.09499931335449574,-0.910000324249264,-1.4400005340576136,1.5900001525878977,3,0.034779702500370435,1.882366470881929,30.36000061035156,-1.464289971764414,30.06999969482422,1.5000143051965122,30.70000076293945,0.034779702500370435
1205,2006-03-31,30.309999465942386,30.36000061035156,30.0,30.06999969482422,1969300.0,0.003974790651275484,1.1176378191283702,-1.0909114553982455,58.035702628338846,59.54211975864507,0.22513402880043998,-0.14498854118355808,-0.764425144045866,-1.1528697006812472,23.23965952618494,0.36000061035155895,0.362823655188091,0.06599950790405629,-0.754075006684733,0.8860740224928456,-0.3440377493903384,0.47603676519845095,0.8873325370788514,46.42849033383159,-12.414407684869374,0.41003725729439494,3,0.2750005722045863,-0.02499961853027699,-0.8874993324279821,-1.424999237060554,1.4800014495849574,4,0.028043563063233412,1.1000023841880826,30.190000534057614,1.882366470881929,30.36000061035156,-1.464289971764414,30.06999969482422,0.028043563063233412
1206,2006-04-03,30.28000068664551,30.59000015258789,30.149999618530273,30.309999465942386,2184300.0,-0.0009897320958577316,-2.034476861960937,-0.12499503294152992,52.475273701491695,58.35134767209954,0.2535817546085575,-0.054791883844391265,-0.7005669905963465,-1.103134576561967,23.403415329327935,0.4400005340576172,0.38961590843960536,-0.003999328613279118,-0.7410031950006797,0.7330045377741214,-0.3725012618069812,0.36450260458042294,0.89178467784118,42.85720773293515,-15.333951375424462,0.36850193319370084,4,0.3049993515014613,0.00499916076659801,-0.7274999618530309,-1.289999961853031,1.4299983978271449,0,0.025099082286910823,1.1176378191283702,30.309999465942386,1.1000023841880826,30.190000534057614,1.882366470881929,30.36000061035156,0.025099082286910823
1207,2006-04-04,30.739999771118164,30.770000457763672,30.170000076293945,30.229999542236328,1640000.0,0.015191514994764344,1.1052585788619518,-17.000699389623602,58.62070099494604,56.880544855427445,-0.17987020814210553,-0.44880407021100055,-1.118084333190204,-1.5467492549621298,23.688795964333842,0.6000003814697266,0.42615681810150363,0.3994997978210435,-0.29178359976471313,1.0907831954068001,0.053858099028165185,0.7451414966139218,0.406749887604672,96.47050903746256,36.87486878113906,0.34564169879287837,4,-0.25500011444091797,-0.4549999237060547,-1.1624994277954102,-1.7499990463256836,0.5100002288818359,1,0.008783359133833102,-2.034476861960937,30.28000068664551,1.1176378191283702,30.309999465942386,1.1000023841880826,30.190000534057614,0.008783359133833102
1208,2006-04-05,30.290000915527344,31.0,30.21999931335449,30.70000076293945,2116100.0,-0.014638869841945068,-1.8363503953391356,-0.8039209086455144,50.263164234961536,55.744474454511426,0.1529621898607303,0.05604937617971828,-0.6286673338893074,-1.0852114736370986,23.956593670800054,0.7800006866455114,0.41936235438590685,-0.08349914550781179,-0.6897567126851136,0.52275842166949,-0.3866279290964627,0.21962963808083913,0.832213751546913,29.000091552734375,-27.9423072851854,0.3031287835886515,4,0.1699991226196289,-0.005001068115234375,-0.6550002098083496,-1.3000001907348633,0.5,2,0.026081181389919772,1.1052585788619518,30.739999771118164,-2.034476861960937,30.28000068664551,1.1176378191283702,30.309999465942386,0.026081181389919772
1209,2006-04-06,30.290000915527344,30.45000076293945,30.170000076293945,30.270000457763672,1053800.0,0.0,-1.5454466638923245,-0.048781622456480295,50.39578792470638,54.11078024125476,0.1253889075244814,0.07568141061458533,-0.5923050510332963,-1.0783455348845692,23.70769551056965,0.28000068664550426,0.38521271074469254,-0.09349918365478516,-0.6865207104338218,0.4995223431242515,-0.3900099470443017,0.20301157973473138,0.8081694597313067,29.000091552734375,-24.365018033138142,0.2965107633895179,4,0.1699991226196289,-0.005001068115234375,-0.6475005149841309,-1.3000001907348633,0.8899993896484375,3,0.03796631177851029,-1.8363503953391356,30.290000915527344,1.1052585788619518,30.739999771118164,-2.034476861960937,30.28000068664551,0.03796631177851029
1210,2006-04-07,30.0,30.35000038146973,29.979999542236328,30.28000068664551,1179900.0,-0.009574146806271111,-1.3124936670382226,-13.999713904253468,44.07217255028423,51.90339552240499,0.3415725093885271,0.33812574825661557,-0.27920048862666036,-0.7851710333485116,22.72958231358522,0.370000839233402,0.236946312330236,-0.3550001144409194,-0.9648317163225144,0.25483148744067563,-0.6599159153817169,-0.05008431350012188,1.0746069692793547,1.9608283125208033,-44.09193057046751,0.30491580094079673,4,0.46000003814697266,0.2849998474121094,-0.3274993896484375,-1.0099992752075195,1.639999389648441,4,0.05933335622151703,-1.5454466638923245,30.290000915527344,-1.8363503953391356,30.290000915527344,1.1052585788619518,30.739999771118164,0.05933335622151703
1211,2006-04-10,29.75,30.09000015258789,29.690000534057614,30.0,1048200.0,-0.008333333333333304,-1.1621663419009396,0.8928549533041215,41.50484290757785,50.4186820559315,0.49466237624718445,0.6182484571749782,-0.014973125255139053,-0.5330996464430839,22.30201188193614,0.399999618530277,0.1640160872291041,-0.6040000915527344,-1.2179227348623876,0.009922551756918807,-0.9109614132075592,-0.29703876989790956,1.3015148314196452,4.580113771208601,-37.2596373524987,0.3069613216548263,4,0.5950002670288086,0.5349998474121094,-0.03999948501586914,-0.7599992752075195,1.7600002288818395,0,0.06857145934545694,-1.3124936670382226,30.0,-1.5454466638923245,30.290000915527344,-1.8363503953391356,30.290000915527344,0.06857145934545694
1212,2006-04-11,29.26000022888184,30.01000022888184,29.26000022888184,29.729999542236328,2040200.0,-0.01647058054178696,-2.1914940243086334,1.8799972534179545,26.02041933448122,47.409455912414614,0.958474450667449,1.0959164080554409,0.4609646120300859,-0.03954564659112947,22.22520283990771,0.75,0.037879899030059505,-1.0504999160766566,-1.831739711099715,-0.2692601210535983,-1.4411198135881875,-0.6598800185651257,1.7370540306433249,0.0,-34.16086199226489,0.39061989751152965,4,0.8699998855590785,0.9949998855590785,0.4475002288818324,-0.269999504089359,2.2399997711181605,1,0.0837320176495584,-1.1621663419009396,29.75,-1.3124936670382226,30.0,-1.5454466638923245,30.290000915527344,0.0837320176495584
1213,2006-04-12,29.10000038146973,29.399999618530273,29.020000457763672,29.13999938964844,2408000.0,-0.005468210736860435,-2.8000133515166925,0.08510439705375143,29.22637606468581,45.62382670460817,1.0291761865915312,1.2374520483863094,0.6228065033263626,0.12247545136727567,22.246375385915844,0.37999916076660156,-0.09487174329255055,-1.1584998130798319,-2.1078767229030433,-0.20912290325662042,-1.6331882679914393,-0.6838113581682244,1.7928306362168343,5.59439906526625,-27.335662706103157,0.4746884549116061,4,0.9099998474121058,1.0349998474121058,0.6075000762939418,-0.10999965667724965,2.389999389648434,2,0.07388314743457336,-2.1914940243086334,29.26000022888184,-1.1621663419009396,29.75,-1.3124936670382226,30.0,0.07388314743457336
1214,2006-04-13,29.1200008392334,29.290000915527344,29.040000915527344,29.149999618530273,1032700.0,0.0006873009450680811,-1.6315979681570862,0.7499880787754518,26.48808729756408,42.11853611229987,0.9403192548040558,1.1877770083486645,0.6110436976937521,0.10511206094138004,21.940410329471767,0.25,-0.14746488505229394,-1.0809993743896484,-2.158147365509226,-0.0038513832700708406,-1.619573369949439,-0.5424253788298579,1.6230037336593348,7.5188261057244645,-22.46148196651189,0.5385739955597891,4,0.8899993896484375,1.0149993896484375,0.5874996185302734,-0.13000011444091797,2.6499996185302734,3,0.057348902066099994,-2.8000133515166925,29.10000038146973,-2.1914940243086334,29.26000022888184,-1.1621663419009396,29.75,0.057348902066099994
1215,2006-04-17,29.04999923706055,29.209999084472656,28.96999931335449,29.209999084472656,1454900.0,-0.0024039011042381597,2.0000000000000444,5.333545269582791,25.947501762768127,39.17100589688614,0.908312653809265,1.2253023385599207,0.6886393698063848,0.17321898425636206,21.507569403545403,0.23999977111816762,-0.21868045278702297,-1.0905009269714334,-2.283400459636848,0.10239860569398118,-1.6869506933041407,-0.4940511606387261,1.5551650066218592,7.142844978653649,-20.14002683724476,0.5964497663327074,4,0.9350004196166957,1.0600004196166957,0.6225008964538539,-0.05999851226806996,2.850000381469723,0,0.07332189755784513,-1.6315979681570862,29.1200008392334,-2.8000133515166925,29.10000038146973,-2.1914940243086334,29.26000022888184,0.07332189755784513
1216,2006-04-18,29.29999923706055,29.43000030517578,29.0,29.04999923706055,1300700.0,0.008605852205361142,-1.4571553133514488,-1.562501490117575,37.37703851844626,36.81059895505283,0.563989922629542,0.9317115411529748,0.45477548390621436,-0.07883788245981194,21.046279831793647,0.43000030517578125,-0.23647544544746424,-0.7825009346008258,-2.021887575533892,0.45688570633224046,-1.4021942550673607,-0.1628076141342909,1.1416485135890682,31.730733961780167,0.955587124925664,0.6196933204665337,4,0.6850004196166957,0.8100004196166957,0.43750095367431285,-0.27999877929687855,3.159999847412106,1,0.07986348851600322,2.0000000000000444,29.04999923706055,-1.6315979681570862,29.1200008392334,-2.8000133515166925,29.10000038146973,0.07986348851600322
1217,2006-04-19,29.53000068664551,29.6200008392334,29.149999618530273,29.29999923706055,1767100.0,0.007849879029827367,1.2926790690318086,0.9200057983398438,36.12040155114032,35.2391808790727,0.16125804738792482,0.6632576019665883,0.253909215401638,-0.3113360293742211,20.125019615416146,0.470001220703125,-0.3200181160232347,-0.5064994812011676,-1.7566999204167182,0.743700958014383,-1.1315997008089411,0.1186007384066059,0.7644822202745942,86.15385518269485,54.080979321072405,0.6251002196077744,4,0.17999935150145774,0.5799989700317347,0.20749950408935192,-0.5100002288818395,3.4600009918212926,2,0.0670504401014711,-1.4571553133514488,29.29999923706055,2.0000000000000444,29.04999923706055,-1.6315979681570862,29.1200008392334,0.0670504401014711
1218,2006-04-20,30.43000030517578,30.5,29.5,29.920000076293945,3425300.0,0.030477466901559502,2.0769248826979902,2.217378324363323,53.22580397066995,35.55362710640198,-0.8010312185170676,-0.30847639904299484,-0.6136335372146213,-1.2177255082212746,18.98397542018478,1.0,-0.36061425538931857,0.42900009155273366,-0.7259601307819885,1.5839603138874558,-0.14848001961462742,1.0064802027200948,-1.4600009918212926,95.42485860070485,60.56629679954304,0.5774801111673615,4,-0.6950006484985352,-0.32000064849853516,-0.692500114440918,-1.4099998474121094,2.450000762939453,3,0.035162658037904304,1.2926790690318086,29.53000068664551,-1.4571553133514488,29.29999923706055,2.0000000000000444,29.04999923706055,0.035162658037904304
1219,2006-04-21,31.04999923706055,31.190000534057614,30.399999618530273,30.440000534057614,4351100.0,0.020374594993984196,-1.289855953825603,1.1960753514568911,58.76777122660168,37.18647140377059,-1.454883744480199,-0.9371438086163799,-1.186531975758239,-1.8413722837130742,18.207643497076965,0.7900009155273402,-0.4538397595999193,1.0239990234375043,-0.20054654817336015,2.2485445950483687,0.41172623763207383,1.6362718092429347,-2.0493999099731504,93.69363873805791,57.80772232025842,0.6122727858054315,4,-0.9699993133544993,-0.9399995803833043,-1.2874989509582555,-2.0299987792968786,1.7800025939941442,4,0.014170709979678175,2.0769248826979902,30.43000030517578,1.2926790690318086,29.53000068664551,-1.4571553133514488,29.29999923706055,0.014170709979678175
1220,2006-04-24,31.15999984741211,31.29999923706055,30.95000076293945,31.0,2178900.0,0.003542692851994156,-1.6923133353873954,0.2622953895220644,60.23254565770021,39.267327264895286,-1.5455670622020747,-1.0655465962667918,-1.2549199210994502,-1.9489892901155166,17.434291071868095,0.34999847412110086,-0.47915243959078424,1.110999679565431,-0.18220358866672015,2.4042029477975824,0.46439804544935726,1.757601313681505,-2.0718244720459005,93.91306799617189,56.475504134392224,0.6466016341160755,4,-1.0250005722045898,-1.0250005722045898,-1.3974995613098145,-2.1399993896484375,1.9399986267089773,0,0.019576399657852406,-1.289855953825603,31.04999923706055,2.0769248826979902,30.43000030517578,1.2926790690318086,29.53000068664551,0.019576399657852406
1221,2006-04-25,31.26000022888184,31.32999992370605,31.10000038146973,31.170000076293945,1931900.0,0.0032092548767466145,1.0,0.5625014901175627,56.598986491720055,42.66494583792183,-1.574415183089215,-1.182046248187472,-1.310642888201638,-2.0460003714782466,16.631666779143185,0.22999954223632102,-0.5039346316037623,1.1830000877380407,-0.19126099176408573,2.557261167240167,0.49586954798697747,1.8701306274891039,-2.039115421813971,96.78900527408103,64.05849989084896,0.6871305397510632,4,-1.1100006103515696,-1.1100006103515696,-1.4450001716613805,-2.2399997711181676,1.6900005340576065,1,0.0204734288215751,-1.6923133353873954,31.15999984741211,-1.289855953825603,31.04999923706055,2.0769248826979902,30.43000030517578,0.0204734288215751
1222,2006-04-26,31.29999923706055,31.45000076293945,31.13999938964844,31.20000076293945,1577100.0,0.001279558793533031,-1.8181786655569692,1.1110922731318962,64.30591472158684,46.562672355355275,-1.4467500365561001,-1.1859777305648898,-1.3004734349093106,-2.069494407082235,17.053784995241774,0.3100013732910085,-0.47467473838556273,1.1614991188049366,-0.31753698503413474,2.640535222644008,0.42198106688540094,1.9010171707244723,-1.9103852206616274,92.30761706714486,56.66366295064144,0.7395180519195353,4,-1.0899991989135813,-1.0899991989135813,-1.4849991798400914,-2.2799987792968786,1.9000015258788956,2,0.03706069890374364,1.0,31.26000022888184,-1.6923133353873954,31.15999984741211,-1.289855953825603,31.04999923706055,0.03706069890374364
1223,2006-04-27,31.309999465942386,31.420000076293945,30.940000534057614,31.18000030517578,1411900.0,0.00031949613819781675,1.742851537593821,1.3000114442663657,64.40674769838711,50.77585684433561,-1.2407751812231567,-1.181745971960659,-1.2675365006541206,-2.0739409366375554,17.695019376751333,0.4799995422363317,-0.4065815901218244,1.1239994049072308,-0.44337019148384726,2.691369001298309,0.34031460671169,1.9076842031027716,-1.7143467748894103,86.66655767543564,48.109224724661104,0.7836847981955395,4,-1.0999994277954173,-1.0999994277954173,-1.399999618530277,-2.2199993133544957,1.7100009918212855,3,0.05365705018142353,-1.8181786655569692,31.29999923706055,1.0,31.26000022888184,-1.6923133353873954,31.15999984741211,0.05365705018142353
1224,2006-04-28,31.239999771118164,31.3700008392334,31.03000068664551,31.209999084472656,1720900.0,-0.0022356977329356376,1.344805814068179,0.2307760024648909,68.67468633609424,55.5233217969274,-0.9369600912935141,-1.0846607766229148,-1.1635544140159126,-2.0001752508663024,18.203185271159423,0.3400001525878871,-0.21937636049075238,1.001499748229982,-0.6352396201942945,2.6382391166542583,0.18313006401784193,1.8198694324421218,-1.458912272876539,58.82335341658415,14.990868315229626,0.8183696842121383,4,-1.0149993896484375,-1.029999732971195,-1.0500001907348633,-1.8949995040893555,1.210000991821282,4,0.052496840877485296,1.742851537593821,31.309999465942386,-1.8181786655569692,31.29999923706055,1.0,31.26000022888184,0.052496840877485296
1225,2006-05-01,31.15999984741211,31.5,31.11000061035156,31.5,1744200.0,-0.0025608170388021767,1.2941130271853365,-11.333079026002924,72.3809391174612,59.412644085706845,-0.5880171001950067,-0.9883912211761796,-1.0439982256586333,-1.9141218822819326,19.009045111613883,0.38999938964844105,-0.03249366378587126,0.8789998054504409,-0.8088998289147078,2.5668994398155895,0.03504998826786476,1.722949622633017,-1.2120210227007036,39.28562913614093,-9.119085342198552,0.843949817182575,5,-0.8350000381469727,-0.9250001907348633,-0.9124999046325684,-1.8149995803833008,0.6100006103515625,0,0.05359441565534162,1.344805814068179,31.239999771118164,1.742851537593821,31.309999465942386,-1.8181786655569692,31.29999923706055,0.05359441565534162
1226,2006-05-02,31.040000915527344,31.34000015258789,30.96999931335449,31.13999938964844,1448400.0,-0.0038510568829394076,-2.0833187634108894,0.2941130271853261,82.0143929315598,64.511976461309,-0.21818732640747385,-0.8522298946371976,-0.8950156010315844,-1.7866301217519691,19.28804169681898,0.370000839233402,0.17577257319140216,0.7210008621215813,-1.0006859419959966,2.4426876662391592,-0.13984253993720586,1.5818442641803685,-0.9057795497813075,17.85722800671712,-35.155542677761744,0.8608434020587881,5,-0.5400009155273438,-0.8050012588500977,-0.785001277923584,-1.6950006484985352,0.3399982452392578,1,0.06636589877042365,1.2941130271853365,31.15999984741211,1.344805814068179,31.239999771118164,1.742851537593821,31.309999465942386,0.06636589877042365
1227,2006-05-03,31.01000022888184,31.229999542236328,30.899999618530273,31.040000915527344,1354200.0,-0.0009665169381646299,-1.6399792482051987,0.3000114442663763,86.03771221940409,68.1577440445017,0.04897981803996743,-0.8442494173139004,-0.8354599261852051,-1.7428481369162938,19.193260202503616,0.3299999237060547,0.412555336198686,0.6775001525878928,-1.0622258610693187,2.4172261662451078,-0.19236285424071298,1.5473631594164985,-0.7118854270253259,18.333423402517653,-38.99710878594276,0.869863006828607,5,-0.06000041961670277,-0.7750005722045934,-0.6224999427795446,-1.6400003433227575,0.35000038146971946,2,0.06256048112668977,-2.0833187634108894,31.040000915527344,1.2941130271853365,31.15999984741211,1.344805814068179,31.239999771118164,0.06256048112668977
1228,2006-05-04,31.07999992370605,31.229999542236328,30.90999984741211,31.15999984741211,936500.0,0.0022573264852483454,1.9090972143953253,2.666603089834499,86.29626908584346,71.21646602886189,0.0903836962735376,-0.898074529533833,-0.8841532221403874,-1.803469385855248,18.704592635942152,0.31999969482421875,0.5974667367932049,0.7079998970031696,-1.063251001085117,2.479250795091456,-0.17762555204097552,1.5936253460473147,-0.6376588980723206,30.000031789123078,-32.2420699944598,0.8856254490441438,5,0.11999988555908558,-0.845000267028805,-0.6149997711181605,-1.3549995422363246,0.12999916076660512,3,0.06821109538087167,-1.6399792482051987,31.01000022888184,-2.0833187634108894,31.040000915527344,1.2941130271853365,31.15999984741211,0.06821109538087167
1229,2006-05-05,31.440000534057614,31.53000068664551,31.01000022888184,31.04999923706055,1156600.0,0.011583031249526199,-1.2127711381206836,-4.875020861645261,89.96657993226677,74.52024761492484,-0.23297748977640254,-1.2305959046920663,-1.228863414791558,-2.149986881252893,18.50169354355977,0.5200004577636719,0.7962193390576644,1.0105005264282205,-0.8231092327335681,2.844110285590009,0.09369564684732623,1.9273054060091148,-0.8707404314999323,85.71428571428467,15.82079731867816,0.9168048795808948,5,-0.225000381469723,-1.1900005340576136,-1.0050005912780726,-1.600000381469723,-0.7399997711181641,4,0.050254449645906085,1.9090972143953253,31.07999992370605,-1.6399792482051987,31.01000022888184,-2.0833187634108894,31.040000915527344,0.050254449645906085
1230,2006-05-08,31.78000068664551,31.79999923706055,31.32999992370605,31.3700008392334,1959900.0,0.010814254033475246,1.0889000033908636,1.051278163865184,90.25976478922868,78.2603340924258,-0.531695135411212,-1.507706323661715,-1.5531756404976882,-2.4793397893716573,18.964214181616835,0.4699993133544993,0.884068585120172,1.2615006446838422,-0.6552429898495085,3.1782442792171963,0.30312882741716507,2.2198724619505192,-1.0762369023155323,97.77793790094076,22.10465197976076,0.9583718172666765,5,-0.4300012588501012,-1.3950014114379918,-1.3450007438659703,-1.9400005340576207,-1.0500011444091832,0,0.021082443732465928,-1.2127711381206836,31.440000534057614,1.9090972143953253,31.07999992370605,-1.6399792482051987,31.01000022888184,0.021082443732465928
1231,2006-05-09,31.790000915527344,31.989999771118164,31.57999992370605,31.8700008392334,1730800.0,0.00031467050553057874,1.5625167639222735,-0.19512183775435032,89.51051142975851,81.06084483777819,-0.5125037719785936,-1.4303746942551676,-1.5441468700783822,-2.4759717886533217,20.30054780485561,0.4099998474121129,0.9014089050765861,1.1695008277893066,-0.7916533024805972,3.130654958059214,0.18892376265435473,2.1500778929242585,-0.9108394587604742,81.65148370704529,7.002201938820292,0.9805770651349534,5,-0.345001220703125,-1.3100013732910156,-1.3550009727478027,-1.9500007629394531,-0.9000015258789027,1,-0.0006291430383036367,1.0889000033908636,31.78000068664551,-1.2127711381206836,31.440000534057614,1.9090972143953253,31.07999992370605,-0.0006291430383036367
1232,2006-05-10,31.709999084472656,31.88999938964844,31.56999969482422,31.690000534057614,1745100.0,-0.002516572153214769,-1.461533947107829,-0.24998211858955874,81.37250502081253,82.94592898471436,-0.4115010556664487,-1.219962119431429,-1.4421071402481118,-2.376065339012598,22.364078953380577,0.3199996948242223,0.9025124042822981,0.9669990539550781,-0.9417078497956908,2.875705957705847,0.012645602079693674,1.9213525058304626,-0.6308867311225548,74.0740086643084,1.9679028191654027,0.9543534518753836,5,-0.2649993896484375,-1.2299995422363281,-1.2749991416931152,-1.8699989318847656,-0.8499984741210973,2,-0.010406809625789104,1.5625167639222735,31.790000915527344,1.0889000033908636,31.78000068664551,-1.2127711381206836,31.440000534057614,-0.010406809625789104
1233,2006-05-11,31.25,31.71999931335449,31.10000038146973,31.709999084472656,1792400.0,-0.014506436384537857,1.5833313465099548,-23.001621363849036,55.31916620504789,81.46198230348699,0.043686130820042024,-0.6225502368440807,-0.9504539237283041,-1.894323295106048,23.58765056912292,0.6199989318847585,0.9084624302441711,0.3994999885559096,-1.355582610509309,2.154582587621128,-0.47804131097669966,1.277041288088519,0.7399997711181641,24.48978400239754,-43.03146445863328,0.8775412995326097,5,0.19499969482421875,-0.7700004577636719,-0.8650002479553223,-1.4099998474121094,-0.15999984741210938,3,0.0035200195312499183,-1.461533947107829,31.709999084472656,1.5625167639222735,31.790000915527344,1.0889000033908636,31.78000068664551,0.0035200195312499183
1234,2006-05-12,30.790000915527344,31.270000457763672,30.790000915527344,31.10000038146973,1234300.0,-0.01471997070312503,-2.096776575257339,0.6739132237573261,41.70405812026049,78.0534399704647,0.4840422727540421,-0.03270061937549329,-0.46026955420963844,-1.4116822675482368,24.611093676919772,0.4799995422363281,0.8688207168511966,-0.1439990997314453,-1.7000456190039799,1.4120474195410857,-0.9220223593677126,0.634024159904822,1.182198867797851,0.0,-61.531533012331074,0.7780232596362663,5,0.5999994277954102,-0.3100013732910156,-0.41750097274780273,-0.9500007629394531,0.3599987030029297,4,0.013640732590349147,1.5833313465099548,31.25,-1.461533947107829,31.709999084472656,1.5625167639222735,31.790000915527344,0.013640732590349147
1235,2006-05-15,31.18000030517578,31.35000038146973,30.709999084472656,30.790000915527344,1722300.0,0.012666429946475377,-1.327264530448064,-1.2580647146047639,48.41269901340057,74.31991842400255,0.10859860692224643,-0.2687212768866196,-0.8197651525093406,-1.7744663052746148,25.48045019606912,0.6400012969970739,0.8348863539288587,0.1395002365112319,-1.1407378697178245,1.4197383427402883,-0.5006188166032963,0.7796192896257601,0.7449115234374979,36.7188256699186,-19.51211798222492,0.6401190531145279,5,0.1699991226196289,-0.7000007629394531,-0.8075003623962402,-1.3400001525878906,-0.21000099182129262,0,-0.015394468811363415,-2.096776575257339,30.790000915527344,1.5833313465099548,31.25,-1.461533947107829,31.709999084472656,-0.015394468811363415
1236,2006-05-16,31.63999938964844,31.739999771118164,30.90999984741211,31.149999618530273,1770800.0,0.01475301731784473,1.405795018230369,1.2564116358230069,55.78231822115653,70.95820797975283,-0.28758265445571496,-0.5738462825005861,-1.2365162985787492,-2.2004667579229604,27.167205201929267,0.8299999237060547,0.802677163565285,0.48249931335449503,-0.5270938195340484,1.4920924462430385,-0.02229725308977848,0.9872958797987685,0.2120176743163995,78.81356480134491,26.024701237858594,0.5047965664442724,5,-0.2899999618530309,-1.159999847412113,-1.2674994468689,-1.7999992370605504,-0.28999900817871094,1,-0.028761057679091984,-1.327264530448064,31.18000030517578,-2.096776575257339,30.790000915527344,1.5833313465099548,31.25,-0.028761057679091984
1237,2006-05-17,31.51000022888184,31.82999992370605,31.399999618530273,31.440000534057614,1279500.0,-0.004108696690086955,-4.733279080412953,0.14285658677857796,53.2679889298893,67.28839907353569,-0.08850726970699441,-0.3034635773887011,-1.0680790863884475,-2.0381571139643704,29.066062832161315,0.4300003051757777,0.7626846103453779,0.25350017547607706,-0.4147345896508341,0.9217349406029882,-0.08061720708737852,0.5876175580395326,-0.8000011444091832,71.42862008538839,21.978046529613543,0.3341173825634551,5,-0.16000080108642933,-1.0300006866455114,-1.1950001716613805,-1.6700000762939489,-0.3400001525878942,2,-0.01967631973119155,1.405795018230369,31.63999938964844,-1.327264530448064,31.18000030517578,-2.096776575257339,30.790000915527344,-0.01967631973119155
1238,2006-05-18,31.5,31.82999992370605,31.190000534057614,31.440000534057614,1512700.0,-0.00031736682986993614,-1.2857142857142567,0.8571389645776204,54.333339903093915,63.32915018140537,-0.014153058682587982,-0.22049648442088454,-1.0196092119534512,-1.999568317507336,29.2837727248787,0.6399993896484375,0.7086711639622862,0.18999996185302592,-0.3605977046323403,0.7405976283383922,-0.0852988713896572,0.46529879509570904,-0.7676008987426748,70.53574317569927,21.350780980087265,0.2752988332426836,5,-0.15000057220458984,-1.0200004577636719,-1.307499885559082,-1.6599998474121094,-0.5,3,-0.020317440941220344,-4.733279080412953,31.51000022888184,1.405795018230369,31.63999938964844,-1.327264530448064,31.18000030517578,-0.020317440941220344
1239,2006-05-19,31.489999771118164,31.75,31.399999618530273,31.649999618530273,1439900.0,-0.0003174675835503349,-1.058824849375624,-2.666687859617733,55.63140109480569,59.48155421535837,0.004118528789579301,-0.18534510545323357,-0.9852918559759303,-1.9553186021069457,28.600051757132473,0.35000038146972656,0.6490582500874709,0.15799970626830984,-0.3839497899058699,0.6999492024424896,-0.11297504181878182,0.4289744543554015,-0.7356486534118645,69.64286626601044,18.412337152262204,0.2709747480870907,5,-0.1400003433227539,-1.010000228881836,-1.4174995422363281,-1.6499996185302734,-0.639999389648434,4,-0.012702433199035523,-1.2857142857142567,31.5,-4.733279080412953,31.51000022888184,1.405795018230369,31.63999938964844,-0.012702433199035523
1240,2006-05-22,31.770000457763672,31.940000534057614,31.29999923706055,31.29999923706055,1974400.0,0.008891733524314605,-1.7234027011233146,-2.937510430822761,61.8122897441437,56.40397402806784,-0.31005551801579045,-0.43985447711942527,-1.2526946039704612,-2.1962198127061896,27.871571721151746,0.6400012969970632,0.5885995463242963,0.40750036239624166,-0.16166785805751616,0.9766685828499995,0.12291625216936097,0.6920844726231223,-0.994136363937379,83.4951492267839,26.8846895302226,0.2845841102268797,5,-0.44500064849853516,-1.2900009155273438,-1.697500228881836,-1.9300003051757812,-1.0,0,-0.01951529210890801,-1.058824849375624,31.489999771118164,-1.2857142857142567,31.5,-4.733279080412953,31.51000022888184,-0.01951529210890801
1241,2006-05-23,31.899999618530273,32.169998168945305,31.79999923706055,31.8700008392334,2119300.0,0.004091884132624735,-3.3528778189162463,0.06382702421920702,63.94983969893767,54.4681223256373,-0.4724987583799596,-0.5475197091156474,-1.3425351699919617,-2.2909164206219046,27.20576881747147,0.3999977111816335,0.4766304011091478,0.5054995536804192,-0.10952184156778344,1.1205209489286254,0.1979888560563161,0.8130102513045223,-1.0775700670947295,72.44906101778767,10.54254662963082,0.30751069762410244,5,-0.4600009918212926,-1.3150005340576207,-1.8524999618530273,-2.059999465942383,-0.9300003051757848,1,-0.029153614930940597,-1.7234027011233146,31.770000457763672,-1.058824849375624,31.489999771118164,-1.2857142857142567,31.5,-0.029153614930940597
1242,2006-05-24,32.459999084472656,32.549999237060554,31.78000068664551,31.78000068664551,1596300.0,0.017554842402477178,-1.2647069548266192,22.66753560528981,68.74999676061572,55.960436831811506,-1.022443520007986,-1.0710735397869904,-1.8666464250222,-2.813754961754057,26.562762473707746,0.7699985504150426,0.34309917014822133,1.007499027252198,0.23211843805727028,1.7828796164471292,0.6198087326547324,1.3951893218496636,-1.5567154159865275,93.3823354103814,26.306353015942605,0.3876902945974651,5,-0.8299999237060511,-1.6099996566772425,-2.41249942779541,-2.6199989318847656,-1.5599994659423828,2,-0.03419589446426996,-3.3528778189162463,31.899999618530273,-1.7234027011233146,31.770000457763672,-1.058824849375624,31.489999771118164,-0.03419589446426996
1243,2006-05-25,32.990001678466804,32.990001678466804,32.360000610351555,32.560001373291016,3145000.0,0.016327868420910496,1.9302354464966602,0.6323548798788408,70.12988299779693,59.118861818204444,-1.4300562343947334,-1.5481349512826341,-2.3541845810803395,-3.3007423604440405,26.597191086417293,0.6300010681152486,0.23133889276472885,1.453501510620125,0.42156353093619003,2.4854394903040635,0.9375325207781557,1.9694705004620943,-1.9549807644947208,100.0,33.824189568932525,0.5159689898419693,5,-1.1400012969970739,-1.745000839233402,-3.0800018310546946,-3.1500015258789134,-1.9400024414062536,3,-0.05516827855637263,-1.2647069548266192,32.459999084472656,-3.3528778189162463,31.899999618530273,-1.7234027011233146,31.770000457763672,-0.05516827855637263
1244,2006-05-26,32.880001068115234,33.0,32.799999237060554,32.970001220703125,1359100.0,-0.0033343620719901157,1.6667175300728942,-0.20930253189261733,65.19337191234827,60.98338102919863,-1.1090389952042408,-1.3797082561121208,-2.2063131889515937,-3.1460134329658516,26.637841734096057,0.20000076293944602,0.18224853317596512,1.2615008354187012,0.07909846894550299,2.4439032018918994,0.6702996521821021,1.8527020186553003,-1.6494820776936798,92.9412424687812,29.49210542915438,0.5912011832365991,5,-0.9250011444091797,-1.1800012588500977,-2.9575014114379883,-3.0400009155273438,-1.7400016784667933,4,-0.057177646199602195,1.9302354464966602,32.990001678466804,-1.2647069548266192,32.459999084472656,-3.3528778189162463,31.899999618530273,-0.057177646199602195
1245,2006-05-30,32.830001831054695,33.029998779296875,32.779998779296875,32.880001068115234,2590800.0,-0.0015206580120529223,-2.3332146580881417,0.5555461365658516,64.20766337275539,61.91953049048739,-0.8944324019101764,-1.2629329891333647,-2.117920965545345,-3.0495258406851207,26.512258296007086,0.25,0.23722466073462556,1.1280014991760332,-0.1500666260485346,2.406069624400601,0.4889674365637475,1.7670355617883153,-1.3871451194837263,84.0002197268983,21.90950025183463,0.6390340626122831,5,-0.7200021743774485,-0.960002899169929,-2.735002040863044,-2.9400014877319407,-2.460000991821296,1,-0.0603107322312737,1.6667175300728942,32.880001068115234,1.9302354464966602,32.990001678466804,-1.2647069548266192,32.459999084472656,-0.0603107322312737
1246,2006-05-31,33.09999847412109,33.15999984741211,32.72999954223633,32.950000762939446,2824200.0,0.00822408248576445,2.185182045521809,-3.0000000000004263,68.05196516631598,63.562194516757025,-1.045493577274037,-1.4447604274113743,-2.3520432048017916,-3.2692357561544583,26.816833410156267,0.43000030517578125,0.38025940351696974,1.2949982643127385,-0.08629801563891704,2.676294544264394,0.6043501243369107,1.9856464042885662,-1.4349418730684924,95.65207175505154,33.62815656537417,0.6906481399758284,5,-0.9249982833862234,-1.1649990081787038,-2.964999198913567,-3.1849985122680557,-2.899997711181637,2,-0.07039269256097103,-2.3332146580881417,32.830001831054695,1.6667175300728942,32.880001068115234,1.9302354464966602,32.990001678466804,-0.07039269256097103
1247,2006-06-01,32.950000762939446,33.310001373291016,32.84000015258789,32.86999893188477,1947600.0,-0.0045316531146947225,-5.71433242506812,0.5333536786957676,74.01135575028977,65.74864072200101,-0.7484591792763595,-1.2036842242485832,-2.166852098725677,-3.0665986094572446,27.39350996344606,0.470001220703125,0.4865144344326424,1.0480005264282148,-0.3702061547590034,2.466207207615433,0.33889718583460393,1.7571038670218222,-1.0457532424693277,62.10522934343044,-4.473732666288598,0.7091033405936089,6,-0.6450004577636648,-0.9400005340576101,-2.800001144409176,-2.9850006103515554,-2.7400016784667898,3,-0.060091089643068085,2.185182045521809,33.09999847412109,-2.3332146580881417,32.830001831054695,1.6667175300728942,32.880001068115234,-0.060091089643068085
1248,2006-06-02,33.200000762939446,33.200000762939446,32.81999969482422,32.939998626708984,1810200.0,0.007587253238585223,1.92306112268563,3.249952317376037,86.18624690413283,69.14362358970402,-0.8179730545493555,-1.356251328853375,-2.40027219171089,-3.259575963974349,27.978751353238255,0.38000106811522727,0.5486016569544816,1.192000484466547,-0.28327819248107744,2.667279161414175,0.4543611459927348,1.9296398229403593,-1.0427175489615692,81.03443739969887,5.784439184491845,0.7376393384738138,6,-0.8950004577636648,-1.19000053405761,-2.990000724792477,-3.175000190734856,-2.870000839233395,4,-0.06927714131189489,-5.71433242506812,32.950000762939446,2.185182045521809,33.09999847412109,-2.3332146580881417,32.830001831054695,-0.06927714131189489
1249,2006-06-05,33.02000045776367,33.240001678466804,32.900001525878906,33.150001525878906,2010900.0,-0.005421695814438188,1.1935396542176282,-0.5000000000000137,79.4872280801284,71.10750562703566,-0.44490500687555823,-1.1086534509331898,-2.186421378659304,-3.0223821005825684,28.13360649862951,0.34000015258789773,0.6341440216478844,0.9330001831054702,-0.5828684922855416,2.448868858496482,0.17506584540996073,1.690934520800976,-0.6552279751094332,50.0,-28.879543830482973,0.7579343376955067,6,-0.47499942779541016,-1.010000228881836,-2.8100004196167028,-2.9449996948242223,-2.3999996185302734,0,-0.059660847770822256,1.92306112268563,33.200000762939446,-5.71433242506812,32.950000762939446,2.185182045521809,33.09999847412109,-0.059660847770822256
1250,2006-06-06,32.450000762939446,33.169998168945305,32.439998626708984,33.02000045776367,1904600.0,-0.017262255812301452,-1.4745580799917,4.3845770122363295,62.538737534308545,70.95071649763243,0.2589253462418739,-0.512143240982148,-1.5933324354264755,-2.4033515606636975,27.40524898079424,0.729999542236321,0.7129213208271494,0.3295004844665428,-1.187414691820777,1.8464156607538662,-0.4289571036771207,1.0879580726102027,0.8600006103515696,1.1496672015987202,-74.5269367481658,0.7584575881436609,6,0.0950002670288157,-0.4400005340576101,-2.2325005531310964,-2.325000762939446,-2.1400012969970597,1,-0.040369841062904754,1.1935396542176282,33.02000045776367,1.92306112268563,33.200000762939446,-5.71433242506812,32.950000762939446,-0.040369841062904754
1251,2006-06-07,31.770000457763672,32.18000030517578,31.38999938964844,31.8799991607666,4199900.0,-0.02095532478237694,1.2253515829628236,0.19298028402778467,53.43915931268783,69.24951233675154,1.0264926913693913,0.17526793120280715,-0.8976684945146403,-1.695021327573322,25.719767081551794,1.060001373291005,0.7804806015365067,-0.34949979782104634,-1.8673584447128846,1.168358849070792,-1.1084291212669655,0.4094295256248728,1.522600860595702,19.79170184992743,-54.09149881150002,0.7589293234459191,6,0.5799999237060547,0.23999977111816406,-1.4900007247924805,-1.5350008010864258,-1.3999996185302734,2,-0.044066716976963516,-1.4745580799917,32.450000762939446,1.1935396542176282,33.02000045776367,1.92306112268563,33.200000762939446,-0.044066716976963516
1252,2006-06-08,31.3799991607666,31.920000076293945,31.11000061035156,31.79999923706055,2618000.0,-0.012275772470181523,1.4545373102410006,3.8182275320351975,48.55768150654941,66.85260105994627,1.3937532309990601,0.5684221473032771,-0.47590253596326804,-1.2754769186827488,24.14154967970929,0.8099994659423864,0.7987105127534875,-0.7230010986328139,-2.266559960098803,0.8205577628331717,-1.494780529365805,0.04877833210018068,1.8364980804443363,12.675981925866067,-59.08475103310107,0.7717794307329929,6,0.8300018310546875,0.6300010681152344,-1.0124993324279785,-1.1449995040893555,-1.0099983215332031,3,-0.03760351910086934,1.2253515829628236,31.770000457763672,-1.4745580799917,32.450000762939446,1.1935396542176282,33.02000045776367,-0.03760351910086934
1253,2006-06-09,31.36000061035156,31.60000038146973,31.32999992370605,31.43000030517578,1370100.0,-0.0006373024521952875,-3.1538190674607818,0.1666659097824331,48.44125566773495,64.99125481054479,1.294333743599129,0.6293513802983917,-0.4330658170200188,-1.2271886652837694,23.822969762740264,0.270000457763679,0.7996712029843884,-0.7484996795654304,-2.2799977651070726,0.7829984059762154,-1.5142487223362515,0.017249363205390722,1.730106833007813,11.73708331617013,-57.80096398188567,0.7657490427708222,6,0.8500003814697301,0.649999618530277,-0.7675008773803675,-1.1250009536743129,-1.0300006866455078,4,-0.03667096631048217,1.4545373102410006,31.3799991607666,1.2253515829628236,31.770000457763672,-1.4745580799917,32.450000762939446,-0.03667096631048217
1254,2006-06-12,31.209999084472656,31.60000038146973,31.20000076293945,31.35000038146973,1465200.0,-0.004783211829064493,-4.000059605412038,2.0000272479563526,43.0692849609229,62.64254609811895,1.3215035911546877,0.8563362392845733,-0.2560178308413157,-1.0537935923334274,24.32867154983668,0.39999961853028054,0.7232127483802273,-0.9195011138915987,-2.3849706256078775,0.5459683978246836,-1.6522358697497381,-0.1867663580334593,1.7613019489062438,4.854300613315342,-60.3191784430996,0.7327347558581405,6,1.0000019073486328,0.8000011444091797,-0.49249935150146484,-0.9749994277954102,-0.9699993133544922,0,-0.02819606493370308,-3.1538190674607818,31.36000061035156,1.4545373102410006,31.3799991607666,1.2253515829628236,31.770000457763672,-0.02819606493370308
1255,2006-06-13,30.70000076293945,31.18000030517578,30.56999969482422,31.03000068664551,3505600.0,-0.016340863072531686,-1.067791459633855,2.3571204751978767,36.425340830974605,59.12847672752546,1.673582191857438,1.4003258326875958,0.27178984926073824,-0.5232895183202437,25.387657800854356,0.6399993896484375,0.5749407314391846,-1.4054994583129918,-2.950031602572725,0.1390326859467379,-2.1777655304428585,-0.6332333861831252,2.1596222450578075,8.074597442968892,-53.85789067291924,0.772266072129865,6,1.2399997711181676,1.2399997711181676,0.03249931335449574,-0.4500007629394496,-0.4600009918212855,1,-0.0026058606422780795,-4.000059605412038,31.209999084472656,-3.1538190674607818,31.36000061035156,1.4545373102410006,31.3799991607666,-0.0026058606422780795
1256,2006-06-14,30.729999542236328,30.79999923706055,30.489999771118164,30.6200008392334,1690200.0,0.0009771589104679013,1.4800146485492176,-0.33332948010287405,27.763476732771778,53.989823503356796,1.42153431992665,1.3688376238829818,0.26128330564294444,-0.5274501176732329,25.85630438459289,0.30999946594238637,0.45064557988444776,-1.330000686645505,-2.982138628173985,0.32213725488297484,-2.156069657409745,-0.5039317158812651,1.9464536007070876,16.783197195797968,-39.470361212260606,0.826068970764239,6,1.135001182556156,1.1700010299682617,0.13749980926513672,-0.3450002670288086,-0.7399997711181641,2,-0.013667428654422165,-1.067791459633855,30.70000076293945,-4.000059605412038,31.209999084472656,-3.1538190674607818,31.36000061035156,-0.013667428654422165
1257,2006-06-15,30.88999938964844,30.96999931335449,30.520000457763672,30.70000076293945,1609100.0,0.0052066335761640214,1.5714332425068438,1.7272806089716448,20.170361259069267,46.654725098349736,1.0488959959551458,1.2226955235252426,0.10820737959928906,-0.6591417088486153,26.068602959220026,0.44999885559081676,0.3254115111789808,-1.1390007972717235,-2.8565627692789057,0.5785611747354586,-1.9977817832753182,-0.28021981126813245,1.5678084161124524,36.03598185442319,-14.077367246061193,0.8587809860035915,6,0.975001335144043,1.0100011825561488,0.07250022888183238,-0.4099998474121129,-0.38999938964844105,3,-0.01683388024246124,1.4800146485492176,30.729999542236328,-1.067791459633855,30.70000076293945,-4.000059605412038,31.209999084472656,-0.01683388024246124
1258,2006-06-16,30.86000061035156,31.1200008392334,30.739999771118164,30.88999938964844,1719800.0,-0.0009711485882041293,-1.8148179544780232,-0.15788945328972973,20.639451391868988,40.11608324409869,0.7957395033413874,1.2672619320770941,0.15943127568896642,-0.6000830231775076,26.69386897826894,0.3800010681152344,0.14282006236440026,-1.1369996070861852,-2.9187095904462446,0.6447103762738742,-2.027854598766215,-0.2461446154061555,1.401026391945063,33.33339061103813,-10.893144114632797,0.8908549916800296,6,0.9699983596801758,1.039999961853031,0.10249900817871449,-0.3800010681152308,1.7000007629394567,4,-0.015878151698862752,1.5714332425068438,30.88999938964844,1.4800146485492176,30.729999542236328,-1.067791459633855,30.70000076293945,-0.015878151698862752
1259,2006-06-19,31.09000015258789,31.38999938964844,30.86000061035156,30.8700008392334,2539800.0,0.0074529986288847105,-3.416660706196433,-7.333608850456045,25.96676990259843,36.05253128501979,0.2941073238993397,1.0601113836207503,-0.046232919049991494,-0.8013062722596622,27.153661409726137,0.5299987792968821,-0.05946886779224414,-0.8870000839233398,-2.7013539279101693,0.9273537600634896,-1.794177005916758,0.020176838070074865,0.9939241265908834,66.6667373092383,26.33649491865252,0.9071769219934156,6,0.24499988555908203,0.8100004196166992,-0.1275005340576172,-0.6100006103515625,1.1899986267089844,0,-0.02444516645711814,-1.8148179544780232,30.86000061035156,1.5714332425068438,30.88999938964844,1.4800146485492176,30.729999542236328,-0.02444516645711814
1260,2006-06-20,31.149999618530273,31.3799991607666,31.11000061035156,31.15999984741211,1276500.0,0.0019298638034064286,-5.000084772702794,-0.04545572769912348,21.407592155581966,32.493468267563586,0.03387204245464304,1.0026898599625511,-0.07134906967677068,-0.8371575663290258,27.291808054933732,0.28999900817871094,-0.34321581109969657,-0.7960005760192885,-2.6460811119538405,1.0540799599152635,-1.7210408439865645,0.12903969194798748,0.774532209842441,73.33334746184742,38.34854667209129,0.9250402679672759,6,0.05500030517578125,0.7500009536743164,-0.21499967575073242,-0.6700000762939453,1.1600017547607422,1,-0.02921347860533441,-3.416660706196433,31.09000015258789,-1.8148179544780232,30.86000061035156,1.5714332425068438,30.88999938964844,-0.02921347860533441
1261,2006-06-21,30.96999931335449,31.28000068664551,30.79999923706055,30.899999618530273,1631900.0,-0.005778501039489847,-2.5555602650504614,-6.999809269501839,21.220881717103538,29.456046068736267,0.0988537632085773,1.1694002677157194,0.15022163021189527,-0.6370040671898209,27.22830725538452,0.48000144958496094,-0.6053999937223367,-0.9295008659362836,-2.8304982268013994,0.9714964949288323,-1.8799995463688397,0.020997814496272582,0.8110793092927722,51.72406989235463,19.336626422349518,0.9504986804325579,6,0.07500076293945668,0.9300012588501012,-0.054999828338619494,-0.4899997711181605,1.7100009918212926,2,-0.023571183675213825,-5.000084772702794,31.149999618530273,-3.416660706196433,31.09000015258789,-1.8148179544780232,30.86000061035156,-0.023571183675213825
1262,2006-06-22,31.35000038146973,31.420000076293945,30.8700008392334,30.899999618530273,1821100.0,0.012269973411054735,-1.1568668516676266,6.42861035422381,24.089614453544613,26.750308156048455,-0.31944297786746745,0.7399128088565909,-0.16713973213246547,-1.0057743154376162,26.466580564275628,0.5499992370605469,-0.7706388750554147,-0.49399986267089346,-2.3909055556150456,1.402905830273255,-1.442452709142966,0.4544529838011826,0.3019703560246221,89.70593185158643,60.850042850413494,0.9484528464720751,6,-0.3050003051757848,0.5500001907348597,-0.435000896453861,-0.870000839233402,1.0500011444091761,3,-0.043381199164368445,-2.5555602650504614,30.96999931335449,-5.000084772702794,31.149999618530273,-3.416660706196433,31.09000015258789,-0.043381199164368445
1263,2006-06-23,31.170000076293945,31.35000038146973,31.10000038146973,31.35000038146973,1082600.0,-0.005741636458868382,1.7777730682828556,-0.40000000000000474,24.08961445354454,24.64145587745086,-0.1891161492667841,0.8185389909924154,0.07985821703678653,-0.806534271129209,25.080749472813363,0.25,-0.8667095087353758,-0.5830000877380357,-2.422166368238841,1.2561661927627696,-1.5025832279884384,0.336583052512367,0.36577356456278665,59.677473935500714,32.112480427838626,0.919583140250402,6,-0.21500015258789062,0.7300004959106445,-0.25500059127807617,-0.6900005340576172,1.289999008178711,4,-0.02149502966487027,-1.1568668516676266,31.35000038146973,-2.5555602650504614,30.96999931335449,-5.000084772702794,31.149999618530273,-0.02149502966487027
1264,2006-06-26,31.0,31.15999984741211,30.729999542236328,30.76000022888184,3997900.0,-0.005453964577409098,-1.8666577657403345,-1.333329801212178,27.129312295125686,23.60856381791209,-0.058152437226862475,0.8858927224198077,0.31561709468972765,-0.6150539054366959,23.82969610772669,0.4400005340576172,-0.9205157083964721,-0.65900011062622,-2.4471004194365022,1.1291001981840623,-1.5530502650313593,0.23505004377891936,0.43119625388287375,39.13047083832054,7.884386449436093,0.8940501544051411,6,-0.04500007629394531,0.9000005722045898,-0.08500051498413086,-0.5200004577636719,1.4399986267089844,0,0.050322624944871386,1.7777730682828556,31.170000076293945,-1.1568668516676266,31.35000038146973,-2.5555602650504614,30.96999931335449,0.050322624944871386
1265,2006-06-27,30.85000038146973,31.1299991607666,30.85000038146973,31.01000022888184,2489900.0,-0.004838697371944201,-2.499988079059632,-0.6666666666666765,32.57573951372706,24.143259682462674,0.12891949650971668,0.9275034975832881,0.5332450160666866,-0.444228165831543,22.471961792764873,0.27999877929687145,-0.9806929213792692,-0.709999656677244,-2.443532899189801,1.0235335858353132,-1.576766277933519,0.1567669645790346,0.5,17.39141251496213,-14.67139936432746,0.8667666212562778,6,0.11999988555907848,1.0500001907348597,0.06499910354613903,-0.370000839233402,1.6400012969970739,1,0.046353270020900394,-1.8666577657403345,31.0,1.7777730682828556,31.170000076293945,-1.1568668516676266,31.35000038146973,0.046353270020900394
1266,2006-06-28,30.770000457763672,31.03000068664551,30.63999938964844,30.86000061035156,2084400.0,-0.0025931903635927345,-1.2285642663295675,0.5625014901175183,36.909877217296696,26.003205900043497,0.24047921946615602,0.8685254524001316,0.6732785053452126,-0.3409414693087669,20.990932590582986,0.3900012969970703,-1.0092354874832878,-0.6734996795654311,-2.2797678458865107,0.932768486755652,-1.4766337627259745,0.12963440359511225,0.49399986267090057,16.666788932496658,-17.111030592794066,0.8031340831605416,6,0.25999927520751953,1.130000114440918,0.13249921798706055,-0.29000091552734375,1.7099990844726562,2,0.05004877779060224,-2.499988079059632,30.85000038146973,-1.8666577657403345,31.0,1.7777730682828556,31.170000076293945,0.05004877779060224
1267,2006-06-29,30.96999931335449,31.20000076293945,30.59000015258789,30.739999771118164,2798600.0,0.006499800214996521,-1.3018943974203816,-2.555546136565992,42.2310387617871,28.402271163367736,0.05925281147984762,0.5402848521434933,0.5294602129913599,-0.5113043490008913,19.086517694756772,0.610000610351559,-0.9548258873036701,-0.3745007514953649,-1.8264759117491103,1.0774744087583805,-1.100488331622234,0.3514868286315078,-0.4799995422363246,49.99987451657441,12.87910334174181,0.7259875801268727,6,0.035000801086429334,0.9300012588501012,0.042499542236328125,-0.4000005722045934,1.7600002288818395,3,0.055214757175791274,-1.2285642663295675,30.770000457763672,-2.499988079059632,30.85000038146973,-1.8666577657403345,31.0,0.055214757175791274
1268,2006-06-30,30.899999618530273,31.20000076293945,30.70000076293945,31.0,3615600.0,-0.002260242052831818,-1.0000076294236067,-0.4347851326024647,43.621395946835946,30.363896279394126,0.15144958987248813,0.45233056582875975,0.6269712733031838,-0.4156069648466705,17.143937458681833,0.5,-0.8670228136110296,-0.3295003890991204,-1.4996824627795533,0.8406816845813125,-0.9145914259393351,0.2555906477410943,-0.3957998275756829,50.819533731896136,9.219991489879547,0.5850910368402156,6,0.10500049591064453,1.0000009536743164,0.339999675750736,-0.1400003433227539,2.1499996185302805,4,0.04854375164616842,-1.3018943974203816,30.96999931335449,-1.2285642663295675,30.770000457763672,-2.499988079059632,30.85000038146973,0.04854375164616842
1269,2006-07-03,31.04999923706055,31.21999931335449,31.0,31.040000915527344,1190900.0,0.004854356646668778,-3.8888653414147476,-0.09998283392782359,58.454086249186894,34.480173400905784,-0.00538741292048428,0.15512970336022036,0.4868057770448928,-0.5354226484969935,15.023119252846895,0.3199996948242152,-0.7595378962914268,-0.08100070953368643,-0.8936095467007874,0.7316081276334145,-0.4873051281172387,0.32530370904986583,-0.531883426666262,73.01582495965899,26.053006555178115,0.4063044185835511,7,-0.04499912261963246,0.8500013351440394,0.4975013732910156,-0.0699987411499059,2.299999237060536,0,0.04541062422085873,-1.0000076294236067,30.899999618530273,-1.3018943974203816,30.96999931335449,-1.2285642663295675,30.770000457763672,0.04541062422085873
1270,2006-07-05,31.13999938964844,31.29999923706055,30.940000534057614,31.059999465942386,2189900.0,0.0028985557101228743,-1.2500074506320562,8.00133536817724,59.62442197411731,38.74723342946287,-0.10834936926260141,-0.04010048660385834,0.4043421236658169,-0.5982412289334853,14.144141492252741,0.3599987030029368,-0.6469792296618238,0.07449951171875213,-0.45087654151003775,0.599875564947542,-0.1881885148956428,0.3371875383331471,-0.5938082391357433,77.4647811650424,25.582136806177736,0.262688026614395,7,-0.13499927520752308,0.7600011825561488,0.6875004768371547,-0.15499973297119496,2.610000610351559,2,0.04174692557934634,-3.8888653414147476,31.04999923706055,-1.0000076294236067,30.899999618530273,-1.3018943974203816,30.96999931335449,0.04174692557934634
1271,2006-07-06,30.3700008392334,31.51000022888184,29.5,30.899999618530273,13134600.0,-0.024726993111984674,1.297143118722093,-6.624991059294757,40.51096135385757,40.57182752949764,0.6342914967834226,0.6531217416630213,1.1698613047396371,0.19505669259865144,15.848478980987652,2.0100002288818395,-0.5842595656129461,-0.6254990577697761,-1.1282269608308155,-0.12277115470873667,-0.876863009300294,-0.37413510623925816,0.929998397827152,43.28361891368434,-10.165501134136825,0.2513639515305194,7,0.13499927520751953,1.0349998474121094,1.6199984550476074,0.6299982070922852,3.3700008392334055,3,0.06980575504280817,-1.2500074506320562,31.13999938964844,-3.8888653414147476,31.04999923706055,-1.0000076294236067,30.899999618530273,0.06980575504280817
1272,2006-07-07,30.20000076293945,30.459999084472656,30.0,30.3700008392334,4060900.0,-0.005597631596846564,1.6285919814276917,0.32075559970058826,38.54165838823598,42.1776101889078,0.697342070930258,0.7696468171391935,1.332024756191064,0.3898395592071928,17.165038975189574,0.45999908447265625,-0.5170119672122055,-0.7364992141723654,-1.319748238169499,-0.1532501901752319,-1.0281237261709322,-0.44487470217379865,1.30999946594239,34.82590463827256,-20.293303222986765,0.2916245119985663,7,0.3049993515014684,1.2049999237060582,1.8549990653991735,0.8649988174438512,3.919998168945323,4,0.0754966464138247,1.297143118722093,30.3700008392334,-1.2500074506320562,31.13999938964844,-3.8888653414147476,31.04999923706055,0.0754966464138247
1273,2006-07-10,30.209999084472656,30.35000038146973,30.1200008392334,30.29999923706055,2718200.0,0.0003310702410801447,1.4210167041438595,0.5294124246878219,33.45860186834413,42.88086458593207,0.5999366173076197,0.7052335068764535,1.313822030367433,0.4007823052001598,18.552747507424826,0.22999954223633168,-0.43362990660077116,-0.6690008163452141,-1.3011530047410176,-0.036848627949410684,-0.9850769105431176,-0.35292472214731063,1.3000011444091832,35.32333351362989,-17.57778176769733,0.31607609419790206,7,0.2950010299682617,1.1600017547607457,1.9475011825561523,0.9300012588500977,3.2999992370605398,0,0.08341610506896391,1.6285919814276917,30.20000076293945,1.297143118722093,30.3700008392334,-1.2500074506320562,31.13999938964844,0.08341610506896391
1274,2006-07-11,30.32999992370605,30.53000068664551,30.149999618530273,30.18000030517578,2248500.0,0.003972222537903747,-2.6190406989945934,-1.6666596024243427,34.926461822838036,43.14205595361106,0.4189596825946147,0.5438062679541531,1.1890986946750601,0.29816211776642376,19.620521440293608,0.3800010681152379,-0.3844939528649931,-0.5050000190734885,-1.1621547214054644,0.15215468325848747,-0.8335773702394746,-0.17642266790750227,1.13980030059815,41.293523840431554,-8.650318535620542,0.3285773511659874,7,0.17500019073486683,1.0400009155273509,1.8275003433227575,0.8100004196167028,3.0300006866455043,1,0.08968016222210862,1.4210167041438595,30.209999084472656,1.6285919814276917,30.20000076293945,1.297143118722093,30.3700008392334,0.08968016222210862
1275,2006-07-12,30.6200008392334,30.739999771118164,30.40999984741211,30.459999084472656,3279800.0,0.009561520483245323,-1.538458716942376,1.0666810777819002,43.81627704157225,43.909433711863905,0.10382012834659449,0.2608801181162477,0.9002267822458769,0.030278738667760763,19.587431812585283,0.4099998474121129,-0.3163436058642546,-0.21099910736084126,-0.8725727138579238,0.45057449913624126,-0.5417859106093807,0.11978769588769822,0.8104033805847202,55.72142844264517,5.754804519199617,0.3307868032485405,7,-0.11500072479248047,0.7149982452392543,1.6574997901916504,0.5199995040893555,2.289999008178711,2,0.08915733377086466,-2.6190406989945934,30.32999992370605,1.4210167041438595,30.209999084472656,1.6285919814276917,30.20000076293945,0.08915733377086466
1276,2006-07-13,30.309999465942386,30.6299991607666,30.20000076293945,30.6299991607666,1728100.0,-0.010124146466181871,1.6874925494123199,-1.9999761584035445,31.159392246484927,42.67925076571922,0.3818655791208698,0.5668663445971625,1.211646709289088,0.355869739546538,19.544103270728158,0.429998397827152,-0.2682569576976803,-0.5000004768371547,-1.2005865008303154,0.20058554715600607,-0.850293488833735,-0.1497074648405743,1.0817966694793704,41.89183267907866,-2.9221248289153294,0.35029301199658036,7,0.1950006484985316,0.5300006866455043,1.9675011634826625,0.8300008773803675,2.2500019073486293,3,0.1134939160234214,-1.538458716942376,30.6200008392334,-2.6190406989945934,30.32999992370605,1.4210167041438595,30.209999084472656,0.1134939160234214
1277,2006-07-14,30.3700008392334,30.59000015258789,30.25,30.25,1606100.0,0.0019795900477805883,-4.666629579591512,-0.3750029802350851,34.848495795162265,41.70448408219992,0.2545753075884605,0.49108892229205736,1.1547575182245815,0.312124812567081,19.881874978725783,0.3400001525878906,-0.2410993675789186,-0.41399917602539205,-1.1402118555911045,0.3122135035403204,-0.7771055158082483,-0.05089283624253582,0.983959373479923,40.32265011167238,-2.5033076875467586,0.36310633978285567,7,0.13499927520751953,0.3399991989135742,1.8099994659423828,0.7699995040893555,2.6599979400634766,4,0.11096479243029456,1.6874925494123199,30.309999465942386,-1.538458716942376,30.6200008392334,-2.6190406989945934,30.32999992370605,0.11096479243029456
1278,2006-07-17,30.3700008392334,30.61000061035156,30.209999084472656,30.290000915527344,1215700.0,0.0,-2.333296246552887,0.6666613685130732,37.24697700601781,39.34813861073669,0.191641967742477,0.47695066362405925,1.1556772222680678,0.323756165097592,20.58963433369524,0.4000015258789027,-0.22796253935798205,-0.3894991874694824,-1.1376466967538725,0.3586483218149077,-0.7635729421116757,-0.015425432827289143,0.9468801692256577,37.28833284841431,-5.757015570439961,0.3740737546421944,7,0.13499927520751953,0.17999935150146484,1.739999771118164,0.7699995040893555,2.3799991607666016,0,0.12347704935875248,-4.666629579591512,30.3700008392334,1.6874925494123199,30.309999465942386,-1.538458716942376,30.6200008392334,0.12347704935875248
1279,2006-07-18,30.32999992370605,30.489999771118164,30.26000022888184,30.36000061035156,1599700.0,-0.0013171193421790406,-1.7058757531220639,-0.3750089407052428,38.983043998318834,37.05465216898131,0.1327282427364196,0.4817968918238762,1.1845463187385512,0.3700047557110402,21.906568597228016,0.22999954223632457,-0.2467877984682083,-0.39150009155273935,-1.1461421875788034,0.3631420044733247,-0.7688211395657731,-0.01417904353970556,0.9505434645838235,24.07396287727586,-21.298697850121798,0.37732104801303273,7,0.17500019073486683,0.22000026702881215,1.7800006866455114,0.8100004196167028,2.5199985504150355,1,0.10484663388810778,-2.333296246552887,30.3700008392334,-4.666629579591512,30.3700008392334,1.6874925494123199,30.309999465942386,0.10484663388810778
1280,2006-07-19,30.239999771118164,30.479999542236328,30.18000030517578,30.36000061035156,2302200.0,-0.002967364088832136,-1.4999960263532255,3.9999364231672794,38.81855487407882,36.866607004561445,0.09123177481787437,0.5271540609719558,1.2511784305460552,0.4638765932728788,23.338176222055438,0.2999992370605469,-0.27149322304885004,-0.4360002517700181,-1.191593832471721,0.3195933289316848,-0.8137970421208678,-0.058203461419168434,1.0049327494059135,13.333248562067402,-34.19699983768022,0.3777967903508506,7,0.13000011444091797,0.2650003433227539,1.8700008392333984,0.9000005722045898,2.940000534057617,2,0.10317463170794272,-1.7058757531220639,30.32999992370605,-2.333296246552887,30.3700008392334,-4.666629579591512,30.3700008392334,0.10317463170794272
1281,2006-07-20,30.239999771118164,30.5,30.190000534057614,30.440000534057614,2115000.0,0.0,-1.0666683620919601,1.6666613685130929,33.179749425598644,36.27083934204619,0.0791782856639287,0.4950412344160142,1.2270062047966022,0.469224630178779,24.291694534405107,0.30999946594238637,-0.3542544977083679,-0.3995002746582017,-1.1657479399046622,0.3667473905882588,-0.782624107281432,-0.01637644203497146,0.9700340989954306,13.953354269796606,-31.890380728051184,0.38312383262323,7,0.1900005340576172,0.2650003433227539,1.7000007629394531,0.9000005722045898,2.6299991607666087,3,0.08829365398487954,-1.4999960263532255,30.239999771118164,-1.7058757531220639,30.32999992370605,-2.333296246552887,30.3700008392334,0.08829365398487954
1282,2006-07-21,29.989999771118164,30.239999771118164,29.78000068664551,30.229999542236328,3174800.0,-0.00826719582976887,2.5384513809925267,1.1999942779759507,30.638319976495055,35.957474687396285,0.33107281593543547,0.6724037843209487,1.4520096709907975,0.7249296197126966,25.822144950024107,0.4599990844726527,-0.46270251140456864,-0.5815002441406243,-1.323255395699892,0.16025490741864346,-0.9523778199202582,-0.21062266836099042,1.1858334215931592,25.301096840465,-19.090637964081488,0.3708775757796341,7,0.2700004577636719,0.5150003433227539,1.892500877380371,1.1500005722045898,3.039999008178711,4,0.08569528582150543,-1.0666683620919601,30.239999771118164,-1.4999960263532255,30.239999771118164,-1.7058757531220639,30.32999992370605,0.08569528582150543
1283,2006-07-24,30.5,30.54999923706055,29.989999771118164,30.0,3158100.0,0.01700567631791028,-1.1538422037193403,-2.0833353201567206,39.85242345628089,36.50480375777884,-0.14914936763894104,0.11556001194268362,0.9372531953340868,0.23084315410337553,27.10561753404313,0.5599994659423864,-0.44862196259006737,-0.038000011444090376,-0.724396900180551,0.6483968772923703,-0.3811984558123207,0.30519843292413995,0.6423165288570978,93.50658036517079,50.55714719982073,0.34319844436823066,7,-0.23999977111816406,0.005000114440917969,1.3825006484985352,0.6400003433227539,2.9399986267089844,0,0.08295077964907782,2.5384513809925267,29.989999771118164,-1.0666683620919601,30.239999771118164,-1.4999960263532255,30.239999771118164,0.08295077964907782
1284,2006-07-25,32.560001373291016,32.560001373291016,31.1299991607666,31.25,10401000.0,0.06754102863249223,1.1832071960839698,2.6200027465820312,65.17094800849335,38.87754497632562,-2.078092833994159,-1.9200179279778382,-1.088835678107941,-1.7995073982487142,27.479666451719588,2.0600013732910156,-0.35825755313956975,1.9440012931823745,0.8209149839180867,3.0670876024466622,1.3824581385502306,2.5055444478145183,-3.0600013732910156,100.0,58.87947288110984,0.5615431546321433,7,-1.390000343322754,-1.5300006866455078,-0.6950016021728516,-1.4200010299682617,1.1800003051757884,1,0.005835338412019775,-1.1538422037193403,30.5,2.5384513809925267,29.989999771118164,-1.0666683620919601,30.239999771118164,0.005835338412019775
1285,2006-07-26,32.279998779296875,33.0,32.029998779296875,32.700000762939446,3201200.0,-0.008599587904926431,-1.1086937592516575,-0.3206118651520436,72.79229378028023,43.5034229245251,-1.7185841305603695,-1.6099325323819116,-0.7900478061395191,-1.4935762299670117,28.05630280249837,0.970001220703125,-0.25160015588485507,1.592498779296875,0.24669247942005512,2.9383050791736913,0.9195956293584651,2.265401929235285,-2.7187987518310557,77.63970887456334,35.272925774015036,0.6729031499384088,7,-0.8899984359741211,-1.029998779296875,-0.6624984741210938,-1.139998435974121,1.6300010681152344,2,0.01765798377879091,1.1832071960839698,32.560001373291016,-1.1538422037193403,30.5,2.5384513809925267,29.989999771118164,0.01765798377879091
1286,2006-07-27,32.310001373291016,32.400001525878906,31.959999084472656,32.279998779296875,2371400.0,0.0009294484240620626,3.1904415905251495,-0.0714344102233416,76.0493215508164,48.081292452931116,-1.6036975162507758,-1.6007161350083656,-0.8153585918488808,-1.4938594369776723,28.27246999970985,0.44000244140625,-0.14664081965303666,1.5455013275146499,0.016119025334610626,3.074883629694689,0.7808101764246302,2.3101924786046695,-2.6112493469238274,78.57146665071284,33.794638411261744,0.7646911510900192,7,-0.9200010299682617,-1.0600013732910156,-0.7575011253356934,-1.1700010299682617,1.7099990844726562,3,0.026926613893738516,-1.1086937592516575,32.279998779296875,1.1832071960839698,32.560001373291016,-1.1538422037193403,30.5,0.026926613893738516
1287,2006-07-28,32.68000030517578,32.700000762939446,32.310001373291016,32.360000610351555,2586900.0,0.011451529438516905,1.166659602424494,10.665734265734503,78.00447728401174,52.609903594930444,-1.8009532731892257,-1.9352592840123002,-1.1720786579230378,-1.8337614854423592,29.05296457807294,0.3899993896484304,-0.07440852063656678,1.8300002098083503,0.07734780185575829,3.5826526177609423,0.9536740058320561,2.7063264137846446,-2.84919835986328,89.3687817112528,41.60349977641907,0.8763262039762955,7,-1.2899999618530273,-1.4300003051757812,-1.2074999809265137,-1.5399999618530273,1.1699981689453054,4,0.005813911411711281,3.1904415905251495,32.310001373291016,-1.1086937592516575,32.279998779296875,1.1832071960839698,32.560001373291016,0.005813911411711281
1288,2006-07-31,32.400001525878906,32.580001831054695,32.310001373291016,32.529998779296875,1361400.0,-0.00856789402332192,1.3477958005770885,-0.40624180435351837,72.64767418711435,56.35041806035217,-1.344058654316676,-1.6201902321332184,-0.8814584550571638,-1.52530777229142,29.875638053286945,0.3699989318847656,0.06761990507724036,1.475001335144043,-0.41003720395119814,3.360039874239284,0.5324820655964224,2.4175206046916635,-2.4424316583789043,67.91453450004539,18.532090773236064,0.9425192695476203,7,-1.0100011825561523,-1.1500015258789062,-0.9275012016296387,-1.2600011825561523,1.0999984741210938,0,0.019444358757661373,1.166659602424494,32.68000030517578,3.1904415905251495,32.310001373291016,-1.1086937592516575,32.279998779296875,0.019444358757661373
1289,2006-08-01,32.459999084472656,32.65999984741211,32.0,32.40999984741211,2486500.0,0.0018517764125975944,1.9333276819395584,-0.38461764188039205,71.1981077720836,59.94814616013048,-1.1959038056539306,-1.6539361375847292,-0.9295960358743329,-1.56355753829515,30.585311817030803,0.6599998474121094,0.20492364085092163,1.464498901367186,-0.5417912471203721,3.470789049854748,0.461353827123407,2.467643975610965,-2.380732011672656,48.076880754135644,-0.48291571790723253,1.0031450742437806,8,-1.0699987411499023,-1.2099990844726562,-1.032498836517334,-1.3199987411499023,1.0499992370605398,1,0.030190991062138295,1.3477958005770885,32.400001525878906,1.166659602424494,32.68000030517578,3.1904415905251495,32.310001373291016,0.030190991062138295
1290,2006-08-02,32.439998626708984,32.75,32.380001068115234,32.549999237060554,1547300.0,-0.0006161570649346748,-2.21744178332117,-2.2000457770658324,76.29625373639719,64.7388688613303,-0.9286753413523812,-1.614316202041607,-0.9067501203946406,-1.5293690258195163,31.59343244471831,0.3699989318847656,0.34491404105409984,1.3794984817504883,-0.7281765452164279,3.4871735087174045,0.32566096826703017,2.4333359952339464,-2.2439022368209827,60.75936531237023,10.887006816401339,1.053837513483459,8,-1.0499982833862305,-1.1899986267089844,-1.012498378753662,-1.2999982833862305,1.2000007629394602,2,0.04007407850774336,1.9333276819395584,32.459999084472656,1.3477958005770885,32.400001525878906,1.166659602424494,32.68000030517578,0.04007407850774336
1291,2006-08-03,32.490001678466804,32.720001220703125,32.40999984741211,32.52000045776367,1855300.0,0.0015414011675281003,-2.263130420815933,0.27271466222768864,76.23759104151927,69.80545453522188,-0.6995126299737464,-1.5782693371345076,-0.9574589101199464,-1.5519755108291378,30.542605267271526,0.3100013732910156,0.49724420104832845,1.3235014915466365,-0.8501620062015149,3.497164989294788,0.2366697426725608,2.4103332404207123,-2.181749144174322,65.33355712890719,13.664438736103335,1.0868317488740757,8,-0.995001792907722,-1.240001678466804,-1.0550012588501048,-1.35000133514405,1.279998779296868,3,0.043705697001746424,-2.21744178332117,32.439998626708984,1.9333276819395584,32.459999084472656,1.3477958005770885,32.400001525878906,0.043705697001746424
1292,2006-08-04,32.47999954223633,32.689998626708984,32.459999084472656,32.529998779296875,1438300.0,-0.00030785274588351896,-4.111092273131861,1.6667090539169767,76.04931027126197,73.82733084799756,-0.33431662369402204,-1.4637442884213279,-0.966346506940468,-1.520104987258783,29.434990083406287,0.22999954223632812,0.6737573818202875,1.199499416351319,-0.9997397561585402,3.3987385888611783,0.09987983009639123,2.2991190026062505,-2.0640771093155443,63.99993896484375,10.077518453843354,1.09961958625493,8,-0.41499996185302734,-1.2299995422363281,-1.0149993896484375,-1.3399991989135742,1.4000015258789062,4,0.04741382195910315,-2.263130420815933,32.490001678466804,-2.21744178332117,32.439998626708984,1.9333276819395584,32.459999084472656,0.04741382195910315
1293,2006-08-07,32.72999954223633,32.77000045776367,32.40999984741211,32.5,2057700.0,0.007697044443455203,1.3225742939764966,-4.600061036087586,78.16895764484963,75.27155414092604,-0.26231005859016676,-1.597159407381767,-1.2498068653318946,-1.7467205250693354,28.3084310753737,0.3600006103515625,0.8885945093005851,1.323499393463134,-0.906046579576639,3.553045366502907,0.2087264069432493,2.4382723799830224,-2.210714006632376,94.80507899391135,35.574176229926856,1.1147729865198868,8,-0.25,-1.4799995422363281,-1.2774991989135742,-1.5749988555908203,0.8199996948242259,0,0.03421933845246339,-4.111092273131861,32.47999954223633,-2.263130420815933,32.490001678466804,-2.21744178332117,32.439998626708984,0.03421933845246339
1294,2006-08-08,33.049999237060554,33.11999893188477,32.77000045776367,32.77000045776367,2762700.0,0.009776953843561254,-1.5000000000000508,1.2173884198829361,81.29170194264618,76.21593282563336,-0.5648992439810314,-1.794964112303802,-1.5966921832440946,-2.0433133177995515,27.778115184262276,0.3899993896484446,1.165711934037418,1.5074991226196346,-0.7767247636979846,3.791723008937254,0.365387179460825,2.649611065778444,-2.4314851228807584,90.5405544730033,24.450367036741667,1.1421119431588094,8,-0.510000228881843,-1.7399997711181676,-1.5974988937378,-1.8199987411499094,0.9900016784667898,1,0.013615757135474915,1.3225742939764966,32.72999954223633,-4.111092273131861,32.47999954223633,-2.263130420815933,32.490001678466804,0.013615757135474915
1295,2006-08-09,33.34999847412109,33.5,33.009998321533196,33.080001831054695,2474900.0,0.009077132949647071,-1.3902307406028547,0.9642779291552381,82.46340702962506,76.92860898994545,-0.7790866792172793,-1.9815471115963312,-1.9190334778944518,-2.317763865202881,27.929696928245434,0.490001678466804,1.4162090403553549,1.6709984779357825,-0.7055259713865283,4.047522927258097,0.48273625327462355,2.8592607025969414,-2.5813952708789927,86.23839404767256,12.993377168408912,1.1882622246611572,8,-0.5999984741210866,-1.8499984741210866,-1.8974981307983327,-1.9449977874755788,0.6300010681152415,2,0.004797596843558072,-1.5000000000000508,33.049999237060554,1.3225742939764966,32.72999954223633,-4.111092273131861,32.47999954223633,0.004797596843558072
1296,2006-08-10,33.75,33.950000762939446,33.25,33.360000610351555,3568900.0,0.01199404930076109,-1.29508217224902,1.444460142982385,88.05661958921019,78.04551369052304,-1.0653793600117112,-2.224678958377794,-2.3458937839894496,-2.6928247481934378,27.97099215209554,0.700000762939446,1.4141866432446903,1.8989999771118171,-0.5569519149618358,4.35495186918547,0.6710240310749924,3.126975923148642,-2.762885053017275,87.01294519224618,7.385127639696577,1.2279759460368265,8,-0.7749996185302734,-2.024999618530277,-2.297499656677246,-1.8949995040893555,0.3400001525878906,3,-0.0032592773437497558,-1.3902307406028547,33.34999847412109,-1.5000000000000508,33.049999237060554,1.3225742939764966,32.72999954223633,-0.0032592773437497558
1297,2006-08-11,33.740001678466804,33.830001831054695,33.549999237060554,33.630001068115234,997300.0,-0.00029624656394655613,-1.0740604690591653,0.282053288469828,86.4864539775466,79.58315588945996,-0.9937061811524046,-2.0546042259175827,-2.3585885795286714,-2.657531076504391,28.01451902115561,0.2800025939941406,1.4063730241291594,1.7205016136169533,-0.7698036708528306,4.210806898086741,0.47534897138206134,2.9656542558518453,-2.456598149888407,86.36370392021924,8.140683213378836,1.2451526422348933,8,-0.7650012969970774,-1.8750009536743235,-2.785001277923591,-2.335000991821296,0.26999664306639204,4,0.0008891161175019757,-1.29508217224902,33.75,-1.3902307406028547,33.34999847412109,-1.5000000000000508,33.049999237060554,0.0008891161175019757
1298,2006-08-14,34.11999893188477,34.25,33.740001678466804,33.740001678466804,3067800.0,0.011262514360231624,-1.6842210934205661,3.454501317796975,78.26080346307907,80.36789985512613,-1.2338124418030176,-2.2548644050039712,-2.765390711923679,-3.0207838215758613,28.15210828979227,0.509998321533196,1.3984942051689018,1.912998962402348,-0.6187289874452162,4.444726912249912,0.6471349874785659,3.17886293732613,-2.5699356798702695,91.21614132942288,15.097238238375056,1.2658639749237819,8,-0.8049983978271555,-2.104998588562019,-3.16499853134156,-2.714998245239265,-0.029998779296882105,0,-0.007033935266195557,-1.0740604690591653,33.740001678466804,-1.29508217224902,33.75,-1.3902307406028547,33.34999847412109,-0.007033935266195557
1299,2006-08-15,33.509998321533196,34.080001831054695,33.419998168945305,33.700000762939446,2880200.0,-0.017878095822023488,-2.567560880054513,-0.5000100387495734,69.90290423135063,79.65752768789874,-0.5131716428534858,-1.4697668197028477,-2.1840330638384913,-2.387995212930136,28.03006157574709,0.7000007629394673,1.3288961553065164,1.1439984321594139,-1.2888849124504276,3.5768817767692553,-0.0724432401455033,2.3604401044643346,-1.6359426597604347,40.32252606449883,-34.13324058936415,1.2164416723049205,8,-0.17999839782714133,-1.4949979782104421,-2.572497844696038,-2.104997634887688,0.460002899169929,1,0.0011937009110996044,-1.6842210934205661,34.11999893188477,-1.0740604690591653,33.740001678466804,-1.29508217224902,33.75,0.0011937009110996044
1300,2006-08-16,33.360000610351555,33.509998321533196,33.139999389648445,33.43000030517578,1931900.0,-0.004476207660244924,2.2174417833212456,0.368414712496022,66.35515240391621,78.55947895038727,-0.24467811388415583,-1.1320843080491372,-2.0466362520776613,-2.2182454812401957,27.559283657173683,0.3699989318847514,1.3031985940886983,0.8380006790161048,-1.4143112171624352,3.0903125751946448,-0.28815526907316524,1.9641566271053748,-1.2008316279915263,19.819918894768247,-51.879794671081925,1.1261559480892704,8,-0.030000686645500707,-1.3450002670288015,-2.422500133514397,-1.9549999237060476,0.8899993896484446,2,0.020383701820580358,-2.567560880054513,33.509998321533196,-1.6842210934205661,34.11999893188477,-1.0740604690591653,33.740001678466804,0.020383701820580358
1301,2006-08-17,32.90999984741211,33.31999969482422,32.720001220703125,33.259998321533196,3753700.0,-0.013489231256183287,1.5531783650412312,4.999999999999391,53.49543685279081,76.05349301500159,0.30303169788438566,-0.49729422236291754,-1.5928034438040797,-1.7509089038626868,26.829005523702598,0.6399993896484304,1.279516951843192,0.2544999122619629,-1.7287399332111448,2.2377397577350706,-0.737120010474591,1.2461198349985168,-0.4999311429352815,12.41822080382966,-54.68994345735188,0.9916199227365546,8,0.4200000762939453,-0.8949995040893555,-1.9900002479553223,-1.5049991607666016,2.3899993896484375,3,0.0325129048856061,2.2174417833212456,33.360000610351555,-2.567560880054513,33.509998321533196,-1.6842210934205661,34.11999893188477,0.0325129048856061
1302,2006-08-18,32.560001373291016,32.990001678466804,32.40999984741211,32.90999984741211,5232100.0,-0.01063501901379127,1.2745074573278925,1.0000000000000202,52.38095238095237,73.18815909679078,0.7437892367689614,0.0580928016592992,-1.2303880976825496,-1.3753745219941926,25.239871313700885,0.5800018310546946,1.2329368934792022,-0.22399864196777486,-1.7634363240826119,1.3154390401470621,-0.9937174830251934,0.5457201990896436,1.6899986267089844,8.152256165192963,-56.42271346657782,0.7697188410574183,8,0.7699985504150391,-0.5450010299682617,-1.8875012397766113,-1.1550006866455078,3.1399993896484375,4,0.046990132517375605,1.5531783650412312,32.90999984741211,2.2174417833212456,33.360000610351555,-2.567560880054513,33.509998321533196,0.046990132517375605
1303,2006-08-21,33.029998779296875,33.09999847412109,32.470001220703125,32.560001373291016,3291000.0,0.014434809157944262,1.065575615826724,-1.3428555858310627,57.55968438158337,70.5512682566727,0.3585246317294519,-0.22413667880393007,-1.681606500074185,-1.8214742504340435,24.565374598553102,0.6299972534179616,1.1966284652710684,0.11949882507324361,-0.9836726243436118,1.222670274490099,-0.43208689963518765,0.6710845497816749,1.1832012176513658,37.125640445793515,-28.316115424411613,0.551585724708428,8,0.3000011444091797,-1.014998435974121,-2.4224987030029297,-1.6249980926513672,2.970001220703125,0,0.029669984209947486,1.2745074573278925,32.560001373291016,1.5531783650412312,32.90999984741211,2.2174417833212456,33.360000610351555,0.029669984209947486
1304,2006-08-22,32.75,33.06999969482422,32.709999084472656,33.06999969482422,1256900.0,-0.008477105348014047,1.2500059604701619,-0.6808541722467067,53.846175690219674,67.37157588562765,0.6610050476740739,0.07465368731967459,-1.3808594077116183,-1.5162489423696712,24.83500059094295,0.3600006103515625,1.1576166563540085,-0.1699998855590792,-1.2636942938067222,0.9236945226885602,-0.7168470896829007,0.3768473185647423,1.4271359939575206,30.909147656732454,-33.67392577719366,0.5468472041238198,8,0.5799999237060547,-0.7349996566772461,-2.2224998474121094,-1.3449993133544922,3.0999984741210938,1,0.04091603519352338,1.065575615826724,33.029998779296875,1.2745074573278925,32.560001373291016,1.5531783650412312,32.90999984741211,0.04091603519352338
1305,2006-08-23,32.84999847412109,33.25,32.610000610351555,32.790000915527344,1212000.0,0.003053388522781253,-2.047629427792846,-0.18749254941227544,54.41173583159176,63.63325546811449,0.5393402542254435,0.02060405461050152,-1.4420785068417459,-1.5920993375640649,24.69212478389752,0.6399993896484446,1.085601268960957,-0.09850139617920917,-1.1509020830785204,0.9538992907200985,-0.6247017396288612,0.4276989472704429,1.2917947969055277,48.35150554807908,-15.470048927055124,0.5262003434496542,8,0.48000144958496804,-0.8349981307983327,-2.322498321533196,-1.4449977874755788,2.8100013732910227,2,0.034094453534430524,1.2500059604701619,32.75,1.065575615826724,33.029998779296875,1.2745074573278925,32.560001373291016,0.034094453534430524
1306,2006-08-24,33.18000030517578,33.299999237060554,32.86999893188477,32.86999893188477,1837400.0,0.010045718306948004,-1.7741832277119343,5.166899796541694,57.95457205502539,60.46304636561214,0.13408110325067213,-0.2538950851435615,-1.729633864370978,-1.895309994106153,24.696604668920788,0.45000076293946734,0.9707173283512489,0.18800048828124716,-0.8244396532709359,1.2004406298334267,-0.31821958249484084,0.6942205590573352,0.9271570973785401,86.51696469902377,21.77951856291564,0.5062200707760904,8,0.14999961853027344,-1.1649999618530273,-2.7425003051757812,-1.7749996185302734,2.1199989318847656,3,0.0322483328807357,-2.047629427792846,32.84999847412109,1.2500059604701619,32.75,1.065575615826724,33.029998779296875,0.0322483328807357
1307,2006-08-25,32.86999893188477,33.209999084472656,32.860000610351555,33.06999969482422,1213000.0,-0.009343019000595087,-2.1818418269145994,-0.6451608933735229,51.569502890964536,57.497346302043866,0.3438543508815073,0.07491107117846241,-1.3850711687198611,-1.567392973663928,24.34580436377017,0.34999847412110086,0.801896768896043,-0.13150081634520916,-1.13514176575179,0.8721401330613716,-0.6333212910485031,0.3703196583580848,1.2032153195667021,48.19261050009466,-12.2151448058096,0.5018204747032908,8,0.3750019073486257,-0.8549985885620188,-2.402498722076423,-1.464998245239265,2.4600028991699148,4,0.07392760523696307,-1.7741832277119343,33.18000030517578,-2.047629427792846,32.84999847412109,1.2500059604701619,32.75,0.07392760523696307
1308,2006-08-28,33.029998779296875,33.110000610351555,32.59000015258789,32.950000762939446,1560200.0,0.004867655996693587,3.3333068425655634,-0.39998855595190846,49.76743608373535,55.26007206341995,0.014503155856310457,-0.03738787897203366,-1.5069708036879348,-1.7011797007771072,23.77064536738109,0.5200004577636648,0.5559846927183614,-0.0030008316040053273,-0.9658714568001585,0.9598697935921479,-0.4844361442020855,0.4784344809940748,1.0099511840738131,61.97171747563364,5.15349982809515,0.4814353125980771,8,-0.06999969482421875,-0.909998893737793,-2.647498607635498,-1.6249980926513672,2.5800018310546875,0,0.08083566703962841,-2.1818418269145994,32.86999893188477,-1.7741832277119343,33.18000030517578,-2.047629427792846,32.84999847412109,0.08083566703962841
1309,2006-08-29,33.439998626708984,33.59999847412109,32.900001525878906,33.0,2710600.0,0.012412953756119949,-1.1875055879740615,5.500119212244993,51.02041169392762,53.556211984532325,-0.45423838149134355,-0.39021048653479795,-1.8807353678579375,-2.0823161780045325,24.04330439942848,0.6999969482421804,0.34020611427589387,0.3579990386962919,-0.5815549299005909,1.2975530072931747,-0.11177794560214949,0.8277760229947333,0.5673523343425302,84.15840462296813,29.77851706096601,0.4697769842984412,8,-0.4349994659423828,-0.7499990463256836,-3.0574984550476074,-2.0349979400634766,2.0,1,0.07655506813467117,3.3333068425655634,33.029998779296875,-2.1818418269145994,32.86999893188477,-1.7741832277119343,33.18000030517578,0.07655506813467117
1310,2006-08-30,33.740001678466804,34.200000762939446,33.40999984741211,33.540000915527344,3627400.0,0.00897138349515969,-2.4347649414944916,0.45454860719767876,49.88401002266703,53.154942336740795,-0.7763065770161361,-0.6195938266466143,-2.142204239705208,-2.3467878420844244,24.492747685513194,0.7900009155273366,0.19566406263615477,0.5930019378662195,-0.3393882001014674,1.5253920758339063,0.12680686888237602,1.059197006850063,-1.3300018310546946,71.42863912503749,20.301829807522907,0.4661950689838431,8,-0.43500137329102273,-0.6350021362304759,-2.640000820159919,-2.335000991821296,1.9299964904785085,2,0.06253694993147874,-1.1875055879740615,33.439998626708984,3.3333068425655634,33.029998779296875,-2.1818418269145994,32.86999893188477,0.06253694993147874
1311,2006-08-31,33.90999984741211,34.040000915527344,33.669998168945305,33.900001525878906,1382700.0,0.0050384754145937904,1.740756439056835,0.049991416963892255,51.901548240201606,53.1016752099907,-0.8823230196337022,-0.7143814287132031,-2.2650955082138537,-2.475913583446605,24.966479445252475,0.37000274658203836,0.11359151650542287,0.692000198364255,-0.2459844243251439,1.6299848210536538,0.22300788701955554,1.1609925097089544,-1.464199981689454,81.98752760323408,33.85900045064328,0.4689923113446989,8,-0.5749988555908203,-0.8050003051757812,-2.5899996757507324,-2.5049991607666016,1.8100013732910156,3,0.05160719574976791,-2.4347649414944916,33.740001678466804,-1.1875055879740615,33.439998626708984,3.3333068425655634,33.029998779296875,0.05160719574976791
1312,2006-09-01,34.02000045776367,34.09999847412109,33.810001373291016,33.830001831054695,1028300.0,0.0032438988748610953,-1.5217189391802743,19.003052270125195,48.80954110975065,52.129437068675955,-0.8531624941875222,-0.7410895454591966,-2.3379902036365223,-2.5361632738553546,25.492726279152116,0.289997100830071,0.05328197684345071,0.7250007629394517,-0.21073457666127382,1.6607361025401772,0.25713309313908894,1.1928684327398145,-1.5391165740966812,88.81986105977502,44.235564290636184,0.46786766980036243,9,-0.625,-0.8950004577636719,-2.700000286102295,-2.614999771118164,2.0099983215332102,4,0.037624890125619315,1.740756439056835,33.90999984741211,-2.4347649414944916,33.740001678466804,-1.1875055879740615,33.439998626708984,0.037624890125619315
1313,2006-09-05,33.84999847412109,34.139999389648445,33.810001373291016,34.0,1207100.0,-0.004997118793506394,-1.8696012738008978,-0.7894874214468515,54.52128064314203,52.20444873011177,-0.619788676377631,-0.508973170235798,-2.126289863747445,-2.314339100986853,25.948664187737354,0.329998016357429,0.07419543674203766,0.49899883270263246,-0.4283836256935416,1.4263812910988065,0.03530760350454898,0.9626900619007159,-1.3347322528686476,73.07673121333839,26.798625094829823,0.46369122919808575,9,-0.45499801635741477,-0.7249984741210866,-2.5299983024597097,-2.444997787475579,2.040000915527351,1,0.04372240542536776,-1.5217189391802743,34.02000045776367,1.740756439056835,33.90999984741211,-2.4347649414944916,33.740001678466804,0.04372240542536776
1314,2006-09-06,33.5,33.889999389648445,33.330001831054695,33.84999847412109,2553300.0,-0.010339689509548,1.6046379588721837,2.3332994252579673,51.76766946989191,51.91066357881179,-0.1701027614670565,-0.1302090882785123,-1.73231986740592,-1.9143469028758844,25.554225250022267,0.55999755859375,0.12272052266838074,0.12650032043457315,-0.7919258383909025,1.0449264792600488,-0.3327127589781611,0.5857133998473074,-0.95103908791382,19.54004340867685,-28.842071519292745,0.45921307941273704,9,-0.10499954223632812,-0.375,-2.179999828338623,-2.094999313354492,2.5699996948242188,2,0.06298509284631537,-1.8696012738008978,33.84999847412109,-1.5217189391802743,34.02000045776367,1.740756439056835,33.90999984741211,0.06298509284631537
1315,2006-09-07,33.509998321533196,33.65999984741211,33.189998626708984,33.259998321533196,1832600.0,0.0002984573591999773,-1.4102664423491624,-0.7142888283378892,58.522713726204124,51.97379043116498,-0.08564063926518628,-0.13450201059420408,-1.6924882119478575,-1.8726680885145015,24.558491287072815,0.470001220703125,0.11535707220257052,0.12849864959716228,-0.7918509371662381,1.0488482363605627,-0.33167614378454147,0.588673442978866,-0.9280166124299498,33.68415135100307,-18.45207422131486,0.4601747933817013,9,-0.11499786376952414,-0.19499778747557883,-2.189998149871819,-2.104997634887688,2.260002136230476,3,0.057594759828310416,1.6046379588721837,33.5,-1.8696012738008978,33.84999847412109,-1.5217189391802743,34.02000045776367,0.057594759828310416
1316,2006-09-08,33.639999389648445,33.75,33.419998168945305,33.470001220703125,1342700.0,0.003879471042280258,-1.4444193274935662,0.6799926757812784,66.3636100916107,53.617580120125666,-0.1603962141486477,-0.28792885066091145,-1.7675422618935315,-1.9537032215564984,23.061286453269823,0.3300018310546946,0.15223737513260716,0.26399974822998473,-0.6483575887792412,1.1763570852392107,-0.19217892027462824,0.7201784167345977,-1.0256572994684774,47.368463320711776,-9.904657501516617,0.4561786685046143,9,-0.24499893188477273,-0.3099994659423899,-2.3199992179870677,-2.234998703002937,2.200000762939446,4,0.06034479239382895,-1.4102664423491624,33.509998321533196,1.6046379588721837,33.5,-1.8696012738008978,33.84999847412109,0.06034479239382895
1317,2006-09-11,33.77000045776367,33.860000610351555,33.439998626708984,33.720001220703125,2012800.0,0.0038644789082615816,2.6521984309954703,0.29411632708014207,62.50001610934773,55.0323112340826,-0.16685271218387498,-0.43802502326508375,-1.8464003469114658,-2.0371577602373065,21.545605647191817,0.420001983642571,0.1878714725296149,0.3925008773803711,-0.5224710506723653,1.3074728054331075,-0.06498508664599711,0.8499868414067393,-1.1239451941285168,61.05277529041824,1.1802768372117498,0.4574859640263694,9,-0.2199993133544922,-0.4400005340576172,-2.397500514984131,-2.364999771118164,1.8800010681152344,0,0.05774358118171574,-1.4444193274935662,33.639999389648445,-1.4102664423491624,33.509998321533196,1.6046379588721837,33.5,0.05774358118171574
1318,2006-09-12,33.880001068115234,33.959999084472656,33.47999954223633,33.779998779296875,2799700.0,0.003257347019854029,2.692328007394692,2.0000762951094835,70.25088086542902,57.169030030916076,-0.16047647420221267,-0.5975650342874133,-1.900668655302141,-2.113870071170659,19.575602293786996,0.4799995422363281,0.1849861960484489,0.5145013809204073,-0.3650795297893339,1.3940822916301485,0.07471092556554026,0.9542918362752744,-1.2028668944939938,89.61065340275748,24.997375749269622,0.4397904553548695,9,-0.18500137329101562,-0.5500011444091797,-2.222501277923584,-2.4750003814697266,1.7599983215332031,1,0.06345919844745906,2.6521984309954703,33.77000045776367,-1.4444193274935662,33.639999389648445,-1.4102664423491624,33.509998321533196,0.06345919844745906
1319,2006-09-13,33.549999237060554,33.950000762939446,33.450000762939446,33.939998626708984,2037000.0,-0.009740313478480034,1.4390026051359237,-3.899904634751026,61.58938557012547,58.469627313967024,0.2087188895158434,-0.27870197657195916,-1.5224557689272586,-1.7620605510092773,18.23881649031869,0.5,0.23697773468533967,0.182499504089364,-0.6986453818661573,1.0636443900448853,-0.25807293888839666,0.6230719470671247,-0.8424077316529477,46.75329822492921,-19.094234159102086,0.44057244297776194,9,0.11499977111815696,-0.2199993133544993,-1.68499946594239,-2.144998550415046,2.1300010681152273,2,0.06974665292996596,2.692328007394692,33.880001068115234,2.6521984309954703,33.77000045776367,-1.4444193274935662,33.639999389648445,0.06974665292996596
1320,2006-09-14,34.040000915527344,34.09000015258789,33.639999389648445,33.700000762939446,2869200.0,0.014605117425025682,1.0454643974926634,-0.8717966274111222,63.521988435978145,59.76078733571997,-0.26178184037564023,-0.753795153649385,-1.9604599400545268,-2.228940204651451,17.536301862782384,0.5400009155273366,0.30619494500393074,0.6385011672973633,-0.2924925356225785,1.569494870217305,0.17300431583738884,1.1039980187573377,-1.3025612249691036,92.53744939847535,28.093924128424064,0.46549685145997177,9,-0.3750019073486328,-0.7100009918212891,-2.115001678466797,-2.635000228881836,1.4500007629394531,3,0.05963568521441753,1.4390026051359237,33.549999237060554,2.692328007394692,33.880001068115234,2.6521984309954703,33.77000045776367,0.05963568521441753
1321,2006-09-15,33.97999954223633,34.06999969482422,33.5,33.939998626708984,1591800.0,-0.0017626724934559634,4.181786655569427,0.11764969875124573,68.9419386421277,61.99772039487297,-0.21323023261328444,-0.642461270256959,-1.8232630521485476,-2.147527693194853,17.525259010361435,0.5699996948242188,0.3425742980276141,0.5249998092651396,-0.41003792681308227,1.4600375453433614,0.057480941226025095,0.992518677304254,-1.2133086302304648,83.07686890383465,15.892904018186158,0.46751886803911163,9,-0.3150005340576172,-0.6499996185302734,-1.8549995422363281,-2.479999542236328,2.3199996948242188,4,0.05267807356213816,1.0454643974926634,34.040000915527344,1.4390026051359237,33.549999237060554,2.692328007394692,33.880001068115234,0.05267807356213816
1322,2006-09-18,34.09000015258789,34.47999954223633,33.919998168945305,34.060001373291016,2126600.0,0.0032372163576646074,-2.6128516230648766,0.7499523173755483,68.40274604391931,63.54010543940379,-0.34895334356532004,-0.6661130592698896,-1.8477178778507835,-2.2358988172067598,18.32707970931264,0.5600013732910227,0.3684344544842304,0.5585004806518583,-0.3166611709819378,1.4336621322856544,0.12091965483496381,0.9960813064687528,-1.2946430435633545,62.13593671298654,-5.471577987638277,0.43758082581689767,9,-0.2550010681152344,-0.6450004577636719,-1.739999771118164,-2.3649997711181676,1.2700004577636719,0,0.051334702028951185,4.181786655569427,33.97999954223633,1.0454643974926634,34.040000915527344,1.4390026051359237,33.549999237060554,0.051334702028951185
1323,2006-09-19,34.009998321533196,34.029998779296875,33.59999847412109,33.97999954223633,2035500.0,-0.002346782947978965,11.285776566757697,0.9999999999997632,61.176417789878265,64.58552191940227,-0.27252797791848593,-0.5364307787814866,-1.6816584467498146,-2.134672794881702,18.739882155240352,0.490001678466804,0.3694164648870739,0.42949867248534446,-0.4371343112710022,1.2961316562416911,-0.0038178193928288806,0.8628151643635178,-1.1472555151801913,54.36875944416424,-10.684783144944674,0.4333164918781719,9,-0.17499923706053977,-0.5649986267089773,-1.5899977684020925,-2.284997940063473,1.3300018310546946,1,0.04822120803538388,-2.6128516230648766,34.09000015258789,4.181786655569427,33.97999954223633,1.0454643974926634,34.040000915527344,0.04822120803538388
1324,2006-09-20,34.09000015258789,34.389999389648445,33.950000762939446,34.11999893188477,1506400.0,0.002352303293235991,-1.8387231738530823,-1.0000000000004736,57.51066637415303,64.47307221361882,-0.2905963155922109,-0.5385053271784557,-1.676767305789781,-2.1916520602017933,19.375284716126966,0.4399986267089986,0.3804263503036722,0.4425004959106431,-0.3584964534403383,1.2434974452616245,0.042002021235148845,0.8429989705861374,-1.1625670767995544,60.20412532454136,-3.8759978375245154,0.40049847467549166,9,-0.1400012969970703,-0.6450004577636719,-1.424999713897705,-2.2150001525878906,0.40000152587891336,2,0.045467856559774145,11.285776566757697,34.009998321533196,-2.6128516230648766,34.09000015258789,4.181786655569427,33.97999954223633,0.045467856559774145
1325,2006-09-21,33.970001220703125,34.259998321533196,33.709999084472656,34.15999984741211,1556500.0,-0.003520062521198186,1.820540910647105,6.33354526958141,51.315813689682464,62.8010948356268,-0.11005765520648225,-0.34814601120091027,-1.4808685174145637,-2.047817250203252,19.579013594993487,0.5499992370605398,0.3736682617985565,0.26650142669677734,-0.4521025343765004,0.9851053877700551,-0.09280055383985797,0.6258034072334127,-0.9804654862568682,47.959330637093665,-13.28326466764333,0.35930198053663853,9,-0.01000213623046875,-0.5250015258789062,-1.2975010871887207,-2.095001220703125,0.6299972534179616,3,0.050338505240632436,-1.8387231738530823,34.09000015258789,11.285776566757697,34.009998321533196,-2.6128516230648766,34.09000015258789,0.050338505240632436
1326,2006-09-22,34.25,34.25,33.860000610351555,34.09999847412109,1537000.0,0.008242530739923204,4.19993896546472,-0.7894874214468219,54.69385213038435,61.933743282408635,-0.32902914343545575,-0.573264527409421,-1.6701551395083172,-2.3001939448099584,19.717623200466942,0.3899993896484446,0.41449666883652725,0.49300022125244425,-0.22080738132793698,1.2068078238328255,0.13609641996225008,0.8499040225426384,-1.2008457132421384,73.86372010559784,15.443998132836171,0.35690380129019134,9,-0.2849998474121094,-0.8050003051757812,-1.5774998664855957,-2.375,0.45999908447265625,4,0.03620442856837358,1.820540910647105,33.970001220703125,-1.8387231738530823,34.09000015258789,11.285776566757697,34.009998321533196,0.03620442856837358
1327,2006-09-25,35.29999923706055,35.65999984741211,33.84999847412109,34.15999984741211,9748800.0,0.030656912030964767,-1.0568172458786063,7.599918620619141,71.7717463150432,62.10272833236577,-1.2730491398029145,-1.509260563076694,-2.6173051678570545,-3.3157059525553727,20.52316129314617,1.8100013732910227,0.4576678832065113,1.421499443054202,0.5366494235304415,2.3063494625779626,0.9790744332923182,1.8639244528160859,-2.193611140083547,82.52425386608205,24.886224271343735,0.4424250097618813,9,-0.7449989318847656,-1.2649993896484375,-2.6274991035461426,-3.424999237060547,-0.8999977111816406,0,0.028328612510283735,4.19993896546472,34.25,1.820540910647105,33.970001220703125,-1.8387231738530823,34.09000015258789,0.028328612510283735
1328,2006-09-26,35.70000076293945,36.0,34.75,35.080001831054695,10680200.0,0.011331488230145847,1.0491846848959554,0.5438590033596061,82.5443062403998,64.43105285128514,-1.5508192218838062,-1.790790861261769,-2.907688904461182,-3.679661834134208,22.072847704299814,1.25,0.47859681664982645,1.6880008697509794,0.5678012471064662,2.8082004923954926,1.1279010584287192,2.2481006810732396,-2.4403959609363497,86.89960187236593,23.43274154465368,0.5600998113222581,9,-0.9500007629394531,-1.4650001525878906,-3.027500629425049,-3.825000762939453,-1.3400001525878977,1,-0.009523813594448094,-1.0568172458786063,35.29999923706055,4.19993896546472,34.25,1.820540910647105,33.970001220703125,-0.009523813594448094
1329,2006-09-27,36.0,36.47000122070313,35.61999893188477,35.70000076293945,4875000.0,0.008403339794098352,-2.695638833373529,0.4838705707904491,83.92363973137121,66.6979029952177,-1.6391078688830802,-1.9912605667285277,-3.0910347071898627,-3.947253186751837,23.06058733817916,0.8500022888183594,0.5261939027210332,1.8600000381469712,0.4639301561314113,3.256069920162531,1.1619650971391948,2.5580349791547476,-2.5211635821571434,82.97098344477932,15.08673931365766,0.6980349410077785,9,-1.0149993896484375,-1.4699993133544922,-3.3274998664855957,-4.125,-1.5900001525878906,2,-0.018333329094780804,1.0491846848959554,35.70000076293945,-1.0568172458786063,35.29999923706055,4.19993896546472,34.25,-0.018333329094780804
1330,2006-09-28,35.849998474121094,36.0,35.65999984741211,36.0,3174100.0,-0.004166709052191853,3.5332892528355626,-0.5000063578449448,79.94570532422767,67.92054373767326,-1.3470102137403615,-1.7656016554766154,-2.8208162188841897,-3.770815849743677,23.30179757514214,0.3400001525878906,0.54589149077988,1.6044986724853487,0.028407921701848693,3.1805894232688487,0.8164532970935952,2.3925440478771023,-2.072045575992206,76.33579783872861,5.614521693005344,0.7880453753917506,9,-0.8149986267089844,-1.319997787475586,-3.1774983406066895,-3.9749984741210938,-1.8899993896484375,3,-0.03793575602621091,-2.695638833373529,36.0,1.0491846848959554,35.70000076293945,-1.0568172458786063,35.29999923706055,-0.03793575602621091
1331,2006-09-29,35.65999984741211,35.720001220703125,35.25,35.310001373291016,4579300.0,-0.0052998224489783086,1.0,-2.3332994252581254,75.19994059256878,68.67578757641209,-0.9986622853828067,-1.51547438408668,-2.510329817048003,-3.555377538216817,23.24109557058521,0.5999984741210938,0.6220213291663583,1.3270000457763658,-0.3610021941864332,3.0150022857391647,0.4829989257949663,2.1710011657577652,-1.6128421170257994,69.08394945968209,-2.7421698610060474,0.844001119981399,9,-0.625,-1.1299991607666016,-2.987499713897705,-3.7849998474121094,-1.5200004577636648,4,-0.029725220914939232,3.5332892528355626,35.849998474121094,-2.695638833373529,36.0,1.0491846848959554,35.70000076293945,-0.029725220914939232
1332,2006-10-02,35.29999923706055,35.70000076293945,35.279998779296875,35.650001525878906,2201200.0,-0.010095362083342496,-1.1538386298502499,-1.0000108991825614,67.7499432564864,69.4061792949241,-0.5017361603426451,-1.111657957335595,-2.0234809929256343,-3.1704949591949685,23.099999607869478,0.4200019836425781,0.6522336678304015,0.9029994964599624,-0.8314574575454685,2.6374564504653932,0.03577101945724337,1.7702279734626813,-1.0105571576425518,31.97667713489811,-36.04660852634704,0.8672284770027169,10,-0.20999908447265625,-0.7699985504150391,-2.6274991035461426,-3.424999237060547,-0.9199981689453125,0,-0.016713885703670606,1.0,35.65999984741211,3.5332892528355626,35.849998474121094,-2.695638833373529,36.0,-0.016713885703670606
1333,2006-10-03,35.33000183105469,35.61999893188477,35.22999954223633,35.43000030517578,2115500.0,0.0008499318595633909,-1.59996948273236,0.28570805767784546,74.05403454870674,71.24433131431894,-0.3629760186840514,-1.0804948780506578,-1.9401127521441879,-3.1678436404441612,22.859335972749378,0.3899993896484446,0.6793104847361846,0.859001922607419,-0.9032562825970203,2.6212601278118584,-0.022127179994797075,1.7401310252096351,-0.8225038375081795,8.064689794775672,-60.06113627360607,0.8811291026022189,10,-0.24000167846679688,-0.8000011444091797,-2.7000012397766113,-3.4550018310546875,-0.9700012207031321,1,-0.02632324531493002,-1.1538386298502499,35.29999923706055,1.0,35.65999984741211,3.5332892528355626,35.849998474121094,-0.02632324531493002
1334,2006-10-04,35.61000061035156,35.75,35.06999969482422,35.22999954223633,3529200.0,0.007925241007226802,1.0606074617807704,-3.800068665598535,72.4927969010278,73.59732944891289,-0.4522468374631785,-1.2588547965779782,-2.167559787101652,-3.4058839449884815,23.581879289760195,0.6800003051757812,0.7159855279785461,1.0335006713867188,-0.7366172587642197,2.803618601537657,0.14844170631125309,1.9185596364621844,-0.9062522940893913,58.06459551916782,-6.685263539054866,0.8850589650754679,10,-0.4500007629394531,-0.9249992370605469,-3.0700011253356934,-3.7350006103515625,-1.4599990844726562,2,-0.035102498696297224,-1.59996948273236,35.33000183105469,-1.1538386298502499,35.29999923706055,1.0,35.65999984741211,-0.035102498696297224
1335,2006-10-05,35.439998626708984,35.7599983215332,35.29999923706055,35.560001373291016,2206500.0,-0.004773995527345143,-1.2999866486105018,-0.3157958138834513,70.27773068282957,75.32887151029568,-0.057884309777996634,-0.9874768625770969,-1.9368712923627953,-3.2007132473682347,24.642326637409006,0.45999908447265625,0.7945719091168613,0.7669986724853501,-0.9684046500520722,2.5024019950227725,-0.10070298878336104,1.6347003337540613,-0.55962502000272,53.623140331381755,-8.444606211899156,0.8677016612687106,10,-0.279998779296875,-0.6099987030029297,-2.592499256134033,-3.5649986267089844,-1.1899986267089844,3,-0.02906317209957865,1.0606074617807704,35.61000061035156,-1.59996948273236,35.33000183105469,-1.1538386298502499,35.29999923706055,-0.02906317209957865
1336,2006-10-06,35.66999816894531,35.959999084472656,35.27000045776367,35.4900016784668,2399000.0,0.006489829321353113,-1.2258058561856653,-1.4999364231673977,71.23650373214289,75.26940011219564,-0.07294539306924008,-1.114750063275494,-2.103227705589717,-3.4011944735727084,25.701268055962178,0.6899986267089844,0.898126842372946,0.8954982757568359,-0.8228906764734774,2.6138872279871492,0.03630379964167929,1.7546927518719926,-0.6306618008393627,67.41560512284191,5.13521334138143,0.8591944761151551,10,-0.05999755859375,-0.8399982452392578,-2.464998245239258,-3.7949981689453125,-0.8699989318847585,4,-0.04793942170598142,-1.2999866486105018,35.439998626708984,1.0606074617807704,35.61000061035156,-1.59996948273236,35.33000183105469,-0.04793942170598142
1337,2006-10-09,35.720001220703125,35.83000183105469,35.25,35.4900016784668,1973300.0,0.001401823782579914,1.5777815453736277,1.2778001483522305,73.17073170731712,74.22789183074202,-0.06381684094685625,-1.0658185739958057,-2.0996224014288387,-3.419013052283887,26.621253751774876,0.5800018310546875,1.0442492222693716,0.8480012893676729,-0.8515910025311442,2.54759358126649,-0.0017948565817391682,1.697797435317085,-0.5375983673374591,73.03392939804894,9.349892493782193,0.8497961459494089,10,0.049999237060546875,-0.8900012969970703,-2.5000009536743164,-3.845001220703125,-0.4799995422363281,0,-0.0442329724820647,-1.2258058561856653,35.66999816894531,-1.2999866486105018,35.439998626708984,1.0606074617807704,35.61000061035156,-0.0442329724820647
1338,2006-10-10,36.02999877929688,36.02999877929688,35.459999084472656,35.77000045776367,2648800.0,0.008678542777150966,3.384641342781921,1.1304297347951149,74.74486792103974,73.20802829626075,-0.35993217616211126,-1.2716849594633217,-2.342277538665158,-3.6945370988819306,27.51631735319092,0.5699996948242259,1.1822151998746122,1.0504989624023509,-0.656865358050247,2.7578632828549487,0.1968168021760519,1.9041811226286498,-0.7799987792968821,100.0,34.39378631517383,0.853682160226299,10,-0.47999954223633523,-1.1999988555908274,-2.769998550415046,-4.154998779296882,-0.7199974060058665,1,-0.04579510871728776,1.5777815453736277,35.720001220703125,-1.2258058561856653,35.66999816894531,-1.2999866486105018,35.439998626708984,-0.04579510871728776
1339,2006-10-11,35.88999938964844,36.02000045776367,35.77000045776367,36.02000045776367,2210800.0,-0.0038856340380696297,2.8461222453710495,-0.500007336003625,74.36544389881175,72.5879992489923,-0.2650501533684988,-0.9985882315423851,-2.1371082745121797,-3.5203686298144774,28.532897047262313,0.25999832153321023,1.1717299067771592,0.7934995651245131,-0.8195034473448715,2.4065025775938977,-0.013001941110175608,1.6000010713592019,-0.6399993896484375,82.05133221174462,13.625785996976575,0.806501506234692,10,-0.3400001525878906,-1.0599994659423828,-2.6299991607666016,-4.0149993896484375,-0.29000091552734375,2,-0.0426302258377349,3.384641342781921,36.02999877929688,1.5777815453736277,35.720001220703125,-1.2258058561856653,35.66999816894531,-0.0426302258377349
1340,2006-10-12,36.06999969482422,36.66999816894531,35.79999923706055,35.900001525878906,2549800.0,0.00501533319133185,-3.7026620203311547,-1.3076674785058247,73.6978882096173,72.42110453977548,-0.4588102327796477,-1.0737606464666314,-2.2478586510947522,-3.6692770839409903,29.62665773937447,0.8699989318847656,1.0892644973264325,0.8719999313354521,-0.7163733651162403,2.4603732277871444,0.07781328310960589,1.6661865795612982,-0.6979995727539077,57.74653184470401,-9.578399005204204,0.7941866482258472,10,-0.20000076293945312,-1.1400012969970703,-2.809999465942383,-4.194999694824219,-0.6199989318847656,3,-0.05322978057082761,2.8461222453710495,35.88999938964844,3.384641342781921,36.02999877929688,1.5777815453736277,35.720001220703125,-0.05322978057082761
1341,2006-10-13,35.77000045776367,36.20000076293945,35.61000061035156,36.099998474121094,1913800.0,-0.008317139994420186,1.226404773386499,-1.9411857104389194,57.605187981620304,71.2939095092348,-0.15820324544402808,-0.6669795726176986,-1.882279713710048,-3.3416905420805207,30.964814953336774,0.5900001525878906,0.9541993665033885,0.4825006484985366,-1.0160861456852217,1.9810874426822949,-0.2667927485933461,1.2317940455904193,-0.2422405700683612,36.61979776705601,-27.593544692472122,0.7492933970918793,10,0.09999847412109375,-0.7250022888183594,-2.4149999618530273,-3.895000457763672,-0.220001220703125,4,-0.04249372206630109,-3.7026620203311547,36.06999969482422,2.8461222453710495,35.88999938964844,3.384641342781921,36.02999877929688,-0.04249372206630109
1342,2006-10-16,35.84000015258789,35.900001525878906,35.599998474121094,35.650001525878906,2227900.0,0.0019569386057702864,-1.0689528169106717,-0.5757568751661716,52.536218863939794,68.90304109981625,-0.1604180643386357,-0.6315303526319127,-1.8842117462044783,-3.392357410284454,31.680849284912348,0.3000030517578125,0.8429691616113075,0.46500034332275675,-0.9406646991478738,1.8706653857933873,-0.2378321779125585,1.167832864558072,0.8299980163574219,31.405070713821825,-28.70187930392564,0.7028325212353135,10,0.029998779296875,-0.7850017547607422,-2.4774999618530273,-3.9650001525878906,-0.7999992370605469,0,-0.029017882564161823,1.226404773386499,35.77000045776367,-3.7026620203311547,36.06999969482422,2.8461222453710495,35.88999938964844,-0.029017882564161823
1343,2006-10-17,35.650001525878906,35.84000015258789,35.38999938964844,35.560001373291016,1342100.0,-0.005301300945872445,-1.0930067510623387,0.4736884373682414,43.396259007718676,65.67009244500412,0.0891177742711804,-0.3292478390802316,-1.635009330338562,-3.192397149267933,33.02334104929135,0.4500007629394531,0.7567090222361657,0.19300155639648153,-1.0604915722837376,1.4464946850767006,-0.433745007943628,0.8197481207365911,0.9985966491699187,20.31268626469256,-35.37772889420312,0.626746564340111,10,0.30999755859375,-0.5900020599365234,-2.210000991821289,-3.7750015258789062,-0.3300018310546875,1,-0.011500696489858075,-1.0689528169106717,35.84000015258789,1.226404773386499,35.77000045776367,-3.7026620203311547,36.06999969482422,-0.011500696489858075
1344,2006-10-18,35.63999938964844,35.81999969482422,35.59000015258789,35.70000076293945,2180500.0,-0.00028056481914051634,-1.874997019764919,-0.6666807951511041,45.81675486563464,62.95220624309357,0.11602389358646548,-0.2078250036365148,-1.5750151016804566,-3.1706340120801357,33.864510566495944,0.22999954223632812,0.7250733236731364,0.10549945831299112,-0.9713467427934361,1.1823456594194184,-0.43292364224022606,0.6439225588662083,0.9582548339843697,19.531268626469256,-32.16182588386518,0.5384231005532136,10,0.31999969482421875,-0.5799999237060547,-2.127499580383301,-3.7649993896484375,-0.45999908447265625,2,-0.009259203760067058,-1.0930067510623387,35.650001525878906,-1.0689528169106717,35.84000015258789,1.226404773386499,35.77000045776367,-0.009259203760067058
1345,2006-10-19,35.68000030517578,35.779998779296875,35.209999084472656,35.400001525878906,2734700.0,0.001122360163085867,1.375019868391773,-4.666539513001462,50.423737717425205,60.639676685902714,0.1270031606117712,-0.11926322423028068,-1.573199733731549,-3.197723578019037,34.96826911378154,0.5699996948242188,0.6706843750630753,0.06000041961669922,-0.7261157588535028,0.8461165980869012,-0.3330576696184053,0.45305850885180377,0.8699237250976495,47.47479028833668,-1.9350967859894652,0.3930580892351017,10,0.2599983215332031,-0.595001220703125,-2.1825008392333984,-3.8050003051757812,-1.1300010681152273,3,-0.0022422037659871608,-1.874997019764919,35.63999938964844,-1.0930067510623387,35.650001525878906,-1.0689528169106717,35.84000015258789,-0.0022422037659871608
1346,2006-10-20,35.4900016784668,35.599998474121094,35.33000183105469,35.529998779296875,2045100.0,-0.005325073572979289,2.0000211931757974,-0.1428474114441417,54.33795044731191,58.54714543479103,0.3227218528038591,0.17749672847993025,-1.3556256806395481,-3.0000984324502866,36.13167614448376,0.34999847412109375,0.6027279310515823,-0.19199829101562216,-0.6504896863398031,0.26649310430855877,-0.4212439886777162,0.03724740664647186,0.9795268550585874,40.57994250331712,-10.57927861250409,0.2292456976620906,10,0.4499969482421875,-0.4050025939941406,-1.992502212524414,-3.615001678466797,-1.1100006103515625,4,-0.001127103793619022,1.375019868391773,35.68000030517578,-1.874997019764919,35.63999938964844,-1.0930067510623387,35.650001525878906,-0.001127103793619022
1347,2006-10-23,36.29999923706055,36.40999984741211,35.560001373291016,35.56999969482422,4988400.0,0.022823260644848187,-1.2666741265570403,-18.251311397234144,66.3299369225769,57.612153101628486,-0.44292970475525806,-0.5836669950924005,-2.1277446997937375,-3.7952869142078782,35.92928797755292,0.9199981689453125,0.573834330442736,0.5679992675781236,0.06862771659130829,1.0673708185649389,0.3183134920847124,0.8176850430715348,-1.0900001525878906,90.83328829874146,32.80918615104625,0.24968577549340876,10,-0.3600006103515625,-1.1650009155273438,-2.802499771118164,-4.424999237060547,-1.4799995422363281,0,-0.020661157459041624,2.0000211931757974,35.4900016784668,1.375019868391773,35.68000030517578,-1.874997019764919,35.63999938964844,-0.020661157459041624
1348,2006-10-24,35.36000061035156,35.599998474121094,33.75,35.049999237060554,10117900.0,-0.02589527951695636,3.683557628698218,0.4246596817599777,46.556471223709586,54.52226724883937,0.4381066317369644,0.34736313471765357,-1.1722597478598615,-2.8497866993276872,34.55188900591768,2.549999237060547,0.4972818038661657,-0.354999351501462,-0.8813765050565507,0.17137780205362674,-0.6181879282790064,-0.09181077472391763,1.0499992370605469,60.52634220704629,2.4037856524856736,0.26318857677754315,10,-0.15000152587890625,-0.22500228881835938,-1.720001220703125,-3.3700008392333984,-0.3100013732910085,1,-0.009049764968910634,-1.2666741265570403,36.29999923706055,2.0000211931757974,35.4900016784668,1.375019868391773,35.68000030517578,-0.009049764968910634
1349,2006-10-25,35.34000015258789,35.61000061035156,34.450000762939446,35.22999954223633,9263900.0,-0.0005656237957704091,2.5692219209596803,0.3548391066264771,48.56323855041327,51.72952839781669,0.415588723352073,0.33242651272713886,-1.1170209259124846,-2.8214710102264746,32.693010964594656,1.1599998474121165,0.40480086079642064,-0.3419998168945284,-0.8758470564783565,0.19184742268929966,-0.608923436686446,-0.07507619710261082,1.0699996948242188,59.77444525550586,1.0380158205161365,0.2669236197919151,10,-0.26000022888183594,-0.15000152587890625,-1.7000007629394531,-3.2100000381469727,-0.25,2,-0.0005659439071113992,3.683557628698218,35.36000061035156,-1.2666741265570403,36.29999923706055,2.0000211931757974,35.4900016784668,-0.0005659439071113992
1350,2006-10-26,34.490001678466804,35.29999923706055,34.400001525878906,35.290000915527344,3711000.0,-0.02405202236703563,1.1951273975725378,-7.2726799833540765,35.60978015219743,49.285594194547485,1.1375170593131045,1.1334246149010383,-0.23609899102884668,-1.9589143166585856,30.757774821010226,0.9399986267089844,0.24669557378643958,-1.1239984512329002,-1.8714675875459221,-0.3765293149198783,-1.4977330193894076,-0.7502638830763928,1.8667981719970612,27.819613568276896,-28.587168095845083,0.3737345681565093,10,0.5899982452392507,0.6999969482421804,-0.7925024032592844,-2.360001564025886,0.7399978637695241,3,0.0200057579915911,2.5692219209596803,35.34000015258789,3.683557628698218,35.36000061035156,-1.2666741265570403,36.29999923706055,0.0200057579915911
1351,2006-10-27,34.59999847412109,34.81999969482422,34.279998779296875,34.34999847412109,2788400.0,0.0031892371789288276,-1.7692397981142682,-0.31250029802351087,36.53839100022364,47.50805776524569,0.9433001634235296,0.9907391525277731,-0.298749489682244,-2.0447281073372636,29.679389497050586,0.5400009155273438,0.09225808755410014,-0.9610015869140724,-1.834443207797591,-0.08755996603055394,-1.3977223973558282,-0.5242807764723167,1.7046653793334983,31.954831687228957,-21.425524728278813,0.43672081044175887,10,0.48000144958496804,0.6100006103515696,-0.8974990844726491,-2.4699983596801687,0.6400032043457102,4,-0.0014450647186567966,1.1951273975725378,34.490001678466804,2.5692219209596803,35.34000015258789,3.683557628698218,35.36000061035156,-0.0014450647186567966
1352,2006-10-30,34.709999084472656,34.740001678466804,34.36999893188477,34.419998168945305,1362300.0,0.0031792085318687047,1.1142645391925203,1.1600036621094034,33.333301223017585,46.38995134472335,0.7332625993426518,0.879355904892364,-0.34786618505718536,-2.12343334517643,28.542726890191396,0.37000274658203125,-0.07808938055417514,-0.8215009689331083,-1.7687910075699165,0.12578906970369985,-1.2951459882515124,-0.34785594961470423,1.5435714919128358,51.612837067360154,3.9589644949193925,0.47364501931840414,10,0.37000083923339844,0.5,-1.0049991607666016,-2.5799989700317383,0.28000259399414773,0,-0.00950728968774428,-1.7692397981142682,34.59999847412109,1.1951273975725378,34.490001678466804,2.5692219209596803,35.34000015258789,-0.00950728968774428
1353,2006-10-31,34.400001525878906,34.740001678466804,34.31999969482422,34.59999847412109,2062000.0,-0.008931073660915945,-1.3333403975755915,-0.6896424719159829,31.961239622704184,44.850449651064416,0.946874896628664,1.1764236589859607,0.005516644942346716,-1.7833059981190331,27.482812839627467,0.42000198364258523,-0.15997878881613303,-1.084998512268065,-2.1570251063982298,-0.012971918137900218,-1.6210118093331474,-0.5489852152029826,1.8034976389788753,9.022750478987644,-32.86400025698909,0.5360132970650825,10,0.6799983978271484,0.80999755859375,-0.10500144958496094,-1.6800012588500977,0.1399993896484375,1,0.012209248555682395,1.1142645391925203,34.709999084472656,-1.7692397981142682,34.59999847412109,1.1951273975725378,34.490001678466804,0.012209248555682395
1354,2006-11-01,34.360000610351555,34.72999954223633,34.299999237060554,34.450000762939446,2523700.0,-0.001162817260262572,-3.095184465314468,0.45000762951096435,28.57138759713625,42.42241074881008,0.8786088115316559,1.1783929627628211,0.09835910660917335,-1.7107069172648082,26.73725494095633,0.43000030517577414,-0.23591033469095635,-1.0624994277954158,-2.2440032338315277,0.11900437824069598,-1.6532513308134753,-0.4717475247773564,1.7944285712090675,7.843313250082516,-30.71385477338542,0.5907519030180576,11,0.7199993133544993,0.8499984741211009,0.13249969482422586,-1.4700002670288015,0.6399993896484446,2,0.020081449780333438,-1.3333403975755915,34.400001525878906,1.1142645391925203,34.709999084472656,-1.7692397981142682,34.59999847412109,0.020081449780333438
1355,2006-11-02,34.40999984741211,34.40999984741211,34.11999893188477,34.360000610351555,2208700.0,0.0014551582122350748,10.60021362630627,-0.5555461365660095,31.81812618317123,39.92020805279444,0.7034948847173652,1.1038682113128857,0.09964814648473208,-1.7193430838133068,26.03861296897101,0.29000091552733664,-0.2734834789418841,-0.9610002517700167,-2.2261254978134843,0.30412499427345097,-1.5935628747917505,-0.32843762874828286,1.696340750517301,41.42865706453856,2.517929836708362,0.6325626230217338,11,0.6700000762939453,0.7999992370605469,0.3475008010864258,-1.2849988937377859,0.5400009155273366,3,0.019761706137494395,-3.095184465314468,34.360000610351555,-1.3333403975755915,34.400001525878906,1.1142645391925203,34.709999084472656,0.019761706137494395
1356,2006-11-03,33.959999084472656,34.56999969482422,33.919998168945305,34.52000045776367,3663400.0,-0.01307761595277357,-1.0312445983560892,-11.200198367283065,27.184404892081787,35.57070449385055,1.021011341930631,1.4958864688941418,0.5861270183528404,-1.23065505175461,25.160936602805222,0.6500015258789134,-0.3372065241819513,-1.3255010604858413,-2.7290974294558836,0.0780953084842011,-2.0272992449708624,-0.6237028760008201,2.0992147014981626,4.878139552194456,-33.536932297358376,0.7017981844850198,11,0.720001220703125,1.25,0.8225011825561523,-0.8349981307983327,1.5800018310546875,4,0.037396952061295785,10.60021362630627,34.40999984741211,-3.095184465314468,34.360000610351555,-1.3333403975755915,34.400001525878906,0.037396952061295785
1357,2006-11-06,34.139999389648445,34.189998626708984,33.919998168945305,34.09999847412109,2379200.0,0.00530036248611343,2.8571662125341613,-0.0714300311306035,31.63011295607069,33.912220241890665,0.5614342470785374,1.2558344891127504,0.45544234077575396,-1.3730833753798066,24.285383148062913,0.270000457763679,-0.4231368882826274,-1.0665006637573171,-2.5430866014755225,0.41008527396088823,-1.8047936326164162,-0.328207694898218,1.8730301206029552,26.829302332073894,-13.302412843822061,0.7382929688591013,11,0.6249999999999929,1.0699996948242116,0.642500877380364,-1.014998435974121,1.1000022888183523,0,0.032220337096780405,-1.0312445983560892,33.959999084472656,10.60021362630627,34.40999984741211,-3.095184465314468,34.360000610351555,0.032220337096780405
1358,2006-11-07,34.380001068115234,34.560001373291016,34.080001831054695,34.139999389648445,2154800.0,0.007029926267062558,-1.6666878596179568,5.999904634748788,35.48386529700633,32.45895654706768,0.18752033769145982,0.9337551744001189,0.26340384933356376,-1.5732570410960705,22.8427047018917,0.479999542236321,-0.5088631333206166,-0.7439990997314467,-2.2112040650179026,0.7232058655550091,-1.4776015823746746,-0.010396617088218818,1.5877678519311402,56.790385095391194,13.472343157874803,0.7336024826432277,11,0.2299976348876953,0.8299980163574219,0.42999935150146484,-1.2550001144409109,1.1899986267089844,1,0.017742890965681157,2.8571662125341613,34.139999389648445,-1.0312445983560892,33.959999084472656,10.60021362630627,34.40999984741211,0.017742890965681157
1359,2006-11-08,34.360000610351555,34.529998779296875,33.47999954223633,33.47999954223633,3116600.0,-0.0005817468627780098,-1.3863590059257782,3.6666454740523715,34.722197693516705,32.36033627388093,0.06022175903471805,0.878284975285176,0.31890644133894597,-1.5168129673132782,21.64554683027719,1.0499992370605469,-0.7183398952648616,-0.687499618530282,-2.146062368282699,0.7710631312221352,-1.4167809934064906,0.041781756345926624,1.5634129312938896,80.73403164448362,36.37445419317103,0.7292813748762081,11,-0.21000099182128196,0.7149982452392649,0.4499998092651438,-1.2349996566772319,1.3499984741211009,2,0.005238658381209627,-1.6666878596179568,34.380001068115234,2.8571662125341613,34.139999389648445,-1.0312445983560892,33.959999084472656,0.005238658381209627
1360,2006-11-09,34.150001525878906,34.59999847412109,34.09000015258789,34.360000610351555,1334800.0,-0.0061117311042591105,-2.090881768160127,-0.2386350336169727,34.56218362788883,32.14075767695484,0.24241212186053218,0.9877077002683876,0.5530279547331034,-1.2721794388614,19.586163227669584,0.509998321533196,-0.8018463158623632,-0.8014987945556626,-2.229110290187613,0.6261127010762877,-1.5153045423716378,-0.08769304673968747,1.6756754557901772,59.82166273275674,14.365013838367055,0.7138057478159736,11,-0.04000091552734375,0.9249973297119141,0.7724990844726562,-0.9200010299682617,1.5999984741210938,3,0.024890144542950132,-1.3863590059257782,34.360000610351555,-1.6666878596179568,34.380001068115234,2.8571662125341613,34.139999389648445,0.024890144542950132
1361,2006-11-10,34.25,34.450000762939446,34.130001068115234,34.240001678466804,1277800.0,0.0029282128741725533,-1.782611580117033,-0.04761126248861446,21.763044869538177,30.855173637679354,0.09783353173082787,0.8094993497391698,0.47333086521080503,-1.3337362753959638,17.909919891001604,0.31999969482421164,-0.9008935197875374,-0.6255002975463881,-2.031314871069654,0.7803142759768775,-1.3284075843080174,0.07740698921524114,1.4818498840917727,68.75010643696761,27.83396169019828,0.7029072867616319,11,-0.1399993896484375,0.8249988555908203,0.744999885559082,-0.4499998092651367,1.4000015258789062,4,0.020437978479983743,-2.090881768160127,34.150001525878906,-1.3863590059257782,34.360000610351555,-1.6666878596179568,34.380001068115234,0.020437978479983743
1362,2006-11-13,34.799999237060554,34.84999847412109,34.200000762939446,34.40999984741211,2599600.0,0.016058371884979605,1.6530634488128446,39.00648607404598,41.3579876257588,31.899256749129865,-0.489536619111405,0.1871881807640321,-0.05310356848857367,-1.847772922609721,15.887094494213565,0.6499977111816406,-0.8605333401219823,-0.023501014709466972,-1.3540216699350438,1.3070196405161099,-0.6887613423222518,0.6417593129033179,0.841776633357,96.35041780713311,55.52242921813844,0.6652603276127879,11,-0.635000228881843,0.27499961853026633,0.4200010299682546,-0.5849990844726634,1.2900009155273366,0,0.021264416514087614,-1.782611580117033,34.25,-2.090881768160127,34.150001525878906,-1.3863590059257782,34.360000610351555,0.021264416514087614
1363,2006-11-14,35.2400016784668,35.2400016784668,34.68000030517578,34.799999237060554,2689000.0,0.012643748593467175,1.5454466638923567,1.128213153879221,48.63389914596549,34.12842469899979,-0.8916175123288355,-0.3005127807518164,-0.45846197398892485,-2.2460149904797504,14.18294128703304,0.5600013732910156,-0.8194679358330319,0.43700141906738565,-0.8518837667062442,1.7258866048410155,-0.20744117381943283,1.0814440119542041,0.31530313882350924,100.0,59.02527495579536,0.6444425928868165,11,-0.8800010681152344,-0.16500282287597656,0.059998512268066406,-1.0250015258789062,0.779998779296875,1,0.0,1.6530634488128446,34.799999237060554,-1.782611580117033,34.25,-2.090881768160127,34.150001525878906,0.0
1364,2006-11-15,35.310001373291016,35.45000076293945,35.080001831054695,35.2400016784668,2812800.0,0.0019863703601068483,1.114288828337834,0.15908933277847392,64.23611938954173,37.73042394415206,-0.9081943822858562,-0.41793020420087856,-0.4810067221720402,-2.270708890896138,12.508692218993078,0.3699989318847585,-0.7704913012590282,0.5235010147094741,-0.7281805074136969,1.775182536832645,-0.10233974635210785,1.149341775771056,0.16229123299713422,89.7059318515859,45.12287728517926,0.6258407610615845,11,-0.845001220703125,-0.2350025177001953,-0.12000179290771484,-1.0750007629394531,0.4199981689453125,2,0.007363305336200554,1.5454466638923567,35.2400016784668,1.6530634488128446,34.799999237060554,-1.782611580117033,34.25,0.007363305336200554
1365,2006-11-16,35.599998474121094,35.720001220703125,35.209999084472656,35.4900016784668,2411800.0,0.008212888404174334,1.91427886344563,1.5713896457765668,66.3398823177421,42.081032547003204,-1.1305252821790361,-0.7528259255301251,-0.719522991613772,-2.5108588587339113,11.85145709237362,0.5100021362304688,-0.676427956963181,0.8174982070922852,-0.4226183851080805,2.057614799292651,0.19743991099210234,1.437556503192468,-2.1199989318847656,92.45265817196847,44.360760732305934,0.6200582961001845,11,-0.9999980926513672,-0.5249996185302734,-0.40999889373779297,-1.3649978637695312,0.15000152587890625,3,0.0030899049175949767,1.114288828337834,35.310001373291016,1.5454466638923567,35.2400016784668,1.6530634488128446,34.799999237060554,0.0030899049175949767
1366,2006-11-17,35.45000076293945,35.54999923706055,35.220001220703125,35.400001525878906,2254100.0,-0.004213419034011512,1.6400244144350347,0.45455176001387204,61.93553150514672,45.44830127467832,-0.8347240015246555,-0.638726474756588,-0.5229169765077373,-2.310102815314117,11.158704162836663,0.37999725341796875,-0.5621214973590369,0.6695005416870146,-0.5659318081090703,1.9049328914830994,0.051784366788972136,1.287216716585057,-1.925201187133787,82.23681733879779,33.161405673091544,0.6177161748980412,11,-0.8500003814697266,-0.5050010681152344,-0.050002098083496094,-1.1150016784667969,0.020000457763671875,4,0.008462601709565476,1.91427886344563,35.599998474121094,1.114288828337834,35.310001373291016,1.5454466638923567,35.2400016784668,0.008462601709565476
1367,2006-11-20,35.54999923706055,35.70000076293945,35.25,35.25,1464300.0,0.002820831367248866,-2.00001271568989,6.0000762951094835,69.89618463691012,49.2718923124454,-0.7975515011127214,-0.8409077874144373,-0.5783751576143175,-2.3614395738059244,9.373826333007903,0.4500007629394531,-0.4632626250329537,0.8069990158081026,-0.26954698713694825,1.8835450187531535,0.2687260143355772,1.345272017280628,-1.981295628356932,83.65366980889851,28.292761136139347,0.5382730014725257,11,-0.9499988555908203,-0.6049995422363281,-0.09250068664550781,-1.0249996185302734,0.04000091552734375,0,0.00281300396524653,1.6400244144350347,35.45000076293945,1.91427886344563,35.599998474121094,1.114288828337834,35.310001373291016,0.00281300396524653
1368,2006-11-21,35.040000915527344,35.540000915527344,35.040000915527344,35.36999893188477,1764200.0,-0.01434594465480421,-2.0303212456795405,-1.0999961852930566,60.119073299107036,52.093767379733215,-0.20572040616880116,-0.37535698833144693,-0.03239063476263482,-1.804133433117471,9.754888826578902,0.5099983215332031,-0.30103165687152256,0.3130006790161133,-0.7340421341825945,1.360043492214821,-0.21052072758323703,0.8365220856154636,-1.4282713545837353,0.0,-58.83636887817448,0.5235214065993535,11,-0.13500022888183594,-0.095001220703125,0.4224977493286133,-0.5000019073486328,0.6599998474121094,1,0.02996573086832477,-2.00001271568989,35.54999923706055,1.6400244144350347,35.45000076293945,1.91427886344563,35.599998474121094,0.02996573086832477
1369,2006-11-22,35.31999969482422,35.43000030517578,34.860000610351555,34.939998626708984,1773300.0,0.007990832533705694,-1.1111213150885924,-1.151525310090488,62.67411897842407,55.21731575201491,-0.3746176565370618,-0.6924323449683101,-0.26176907195490884,-2.037111001910688,10.044963487155362,0.5699996948242259,-0.15661998162894974,0.5939994812011733,-0.45061357329583984,1.6386125356981864,0.07169295395266317,1.1163060084496834,-1.6661047006854233,53.48822767516583,-7.238212844180815,0.5223065272485072,11,-0.39499855041503906,-0.375,0.18999958038330078,-0.7800006866455078,0.29000091552734375,2,0.01981882131901691,-2.0303212456795405,35.040000915527344,-2.00001271568989,35.54999923706055,1.6400244144350347,35.45000076293945,0.01981882131901691
1370,2006-11-24,35.18000030517578,35.81999969482422,35.130001068115234,35.33000183105469,1133400.0,-0.003963742663025904,-4.519989013671875,-0.3947397480299152,68.59762976402313,60.42115851806879,-0.0817443047951869,-0.5250069062611686,-0.08752909899316563,-1.8518641685850241,10.511792090782755,0.6899986267089844,-0.03892715326524154,0.4195001602172823,-0.6377946927484714,1.476795013183036,-0.10914726626559457,0.9481475867001592,-1.4847831865057017,33.333333333333826,-33.03413615406751,0.5286474264828787,11,-0.1700000762939453,-0.2350006103515625,0.3299989700317383,-0.6400012969970703,0.40000152587890625,4,0.015633861065647237,-1.1111213150885924,35.31999969482422,-2.0303212456795405,35.040000915527344,-2.00001271568989,35.54999923706055,0.015633861065647237
1371,2006-11-27,34.549999237060554,35.2599983215332,34.43000030517578,35.25,3603800.0,-0.01790793242325639,1.3055583518329157,4.666624281572609,55.49598842293121,61.992047495532404,0.6652444275627829,0.10651749186988724,0.5720321711727792,-1.1675250399142314,10.54343944235238,0.8299980163574219,0.07705502880519077,-0.20800094604491193,-1.2671285690601835,0.8511266769703596,-0.7375647575525477,0.32156286546272383,-0.769790815344308,8.633020473132955,-60.14421166549441,0.5295638115076343,11,0.575000762939446,0.39500045776366477,0.9624996185302663,-0.010000228881843043,0.6300010681152273,0,0.03473229491861307,-4.519989013671875,35.18000030517578,-1.1111213150885924,35.31999969482422,-2.0303212456795405,35.040000915527344,0.03473229491861307
1372,2006-11-28,34.380001068115234,35.400001525878906,34.299999237060554,34.299999237060554,2306700.0,-0.004920352321251875,-26.49942780851129,-0.11428820551385742,50.0,62.143836479314004,0.8598198063027667,0.2640641366728005,0.7666784249266172,-0.9409112742486414,10.506449172211681,1.1000022888183523,0.21477119049318816,-0.36149921417236186,-1.4339732913597416,0.7109748630150179,-0.8977362527660517,0.17473782442132801,-0.5182009954746718,5.263276773770509,-62.34387996728254,0.5362370385936884,11,0.6799983978271484,0.5649986267089844,1.132497787475586,0.15999794006347656,0.5699996948242116,1,0.03170448280174076,1.3055583518329157,34.549999237060554,-4.519989013671875,35.18000030517578,-1.1111213150885924,35.31999969482422,0.03170448280174076
1373,2006-11-29,34.81999969482422,34.970001220703125,34.450000762939446,34.59999847412109,2271900.0,0.012798098110504474,-1.00001467200725,2.7499523173758815,55.63726223512086,61.18840790660058,0.39557778303822033,-0.15057607485256597,0.359527988342478,-1.3213206056550533,10.391783662348903,0.5900001525878906,0.41106347655494346,0.05749950408935689,-1.0032027363531526,1.1182017445318664,-0.47285161613189786,0.5878506243106116,-0.8798716372963113,34.21054612896152,-30.425161632519867,0.5303511202212547,11,0.23999977111816406,-0.1700000762939453,0.717498779296875,-0.2800006866455078,0.3100013732910156,2,0.022113741083062965,-26.49942780851129,34.380001068115234,1.3055583518329157,34.549999237060554,-4.519989013671875,35.18000030517578,0.022113741083062965
1374,2006-11-30,35.049999237060554,35.15999984741211,34.639999389648445,34.639999389648445,1951700.0,0.006605386107183753,-1.536588542878109,1.8636253294492393,60.97561656402624,60.59237837840994,0.13948691672440816,-0.34386218392366175,0.1631474168116327,-1.4917045254226977,10.355733744807786,0.5200004577636648,0.48877627700017,0.25299911499023864,-0.7974162201951742,1.3034144501756515,-0.27220855260246424,0.7782067825829415,-1.0346763140407944,49.34209040327886,-15.245643258874182,0.5252076675927057,11,0.010000228881828832,-0.39999961853028054,0.12249946594237571,-0.510000228881843,0.8500022888183523,3,0.01854497974401137,-1.00001467200725,34.81999969482422,-26.49942780851129,34.380001068115234,1.3055583518329157,34.549999237060554,0.01854497974401137
1375,2006-12-01,35.09000015258789,35.36000061035156,34.799999237060554,35.150001525878906,1776600.0,0.0011412529642809144,1.333341280626853,-0.1463448673694396,60.39606858541403,60.42132694288408,0.021830602264422794,-0.34815733623795353,0.16179195256931678,-1.4758824732830433,10.15079449336665,0.5600013732910085,0.508850277445994,0.2590000152587919,-0.7826564158678906,1.3006564463854744,-0.26182820030454934,0.7798282308221332,-1.0024901586959558,71.81811561282966,7.436464818660241,0.520828215563341,12,-0.030000686645507812,-0.4400005340576172,0.044999122619628906,-0.5500011444091797,0.6899986267089844,4,0.014819049743586943,-1.536588542878109,35.049999237060554,-1.00001467200725,34.81999969482422,-26.49942780851129,34.380001068115234,0.014819049743586943
1376,2006-12-04,35.22999954223633,35.29999923706055,34.919998168945305,35.169998168945305,1556400.0,0.003989723255618527,2.799996185317357,-1.0000000000001183,55.92288614724975,58.8687382218107,-0.17059801442763245,-0.4091082773387811,0.05383502627944381,-1.5537282418188028,9.627207056489272,0.3800010681152415,0.469062462870113,0.3354993820190444,-0.63500143338387,1.3060001974219588,-0.14975102568241283,0.8207497897205016,-1.0731899603071042,84.54530637157146,23.207503176889162,0.4852504077014561,12,-0.1700000762939453,-0.5799999237060547,-0.0950002670288086,-0.6900005340576172,0.5699996948242188,0,0.009934779828729479,1.333341280626853,35.09000015258789,-1.536588542878109,35.049999237060554,-1.00001467200725,34.81999969482422,0.009934779828729479
1377,2006-12-05,35.2400016784668,35.470001220703125,35.11999893188477,35.29999923706055,1888400.0,0.00028390963271163194,-1.3333248563145945,-0.9999364231672794,50.0,57.744396744132146,-0.2561327639006379,-0.35044300869228806,0.042802432727825135,-1.5018456500159374,9.177909139964097,0.35000228881835227,0.3924436689305466,0.2905014038085909,-0.6229640439137825,1.2039668515309643,-0.16623132005259578,0.7472341276697776,-1.016664492021775,77.45103539065116,20.136097236489903,0.45673272386118624,12,-0.18000221252441406,-0.5900020599365234,-0.0950021743774414,-0.7000026702880859,0.5199966430664062,1,-0.0017026495582626033,2.799996185317357,35.22999954223633,1.333341280626853,35.09000015258789,-1.536588542878109,35.049999237060554,-0.0017026495582626033
1378,2006-12-06,34.990001678466804,35.349998474121094,34.970001220703125,35.18000030517578,1639500.0,-0.007094210785828503,-2.304330519297431,3.1667726347913363,45.26626217208184,55.81019043231634,-0.015612875884222888,-0.05523189387248806,0.2759504901358909,-1.19078639380497,9.356863632367087,0.37999725341796875,0.331516728075151,0.010001373291025573,-0.8632498801284072,0.8832526267104583,-0.42662425341868726,0.4466270000007384,-0.7027979916866158,42.1688574317496,-10.59242176710795,0.43662562670971555,12,0.06999778747557883,-0.34000205993653054,0.1549978256225515,-0.45000267028809304,0.259998321533196,2,-0.00114320987735117,-1.3333248563145945,35.2400016784668,2.799996185317357,35.22999954223633,1.333341280626853,35.09000015258789,-0.00114320987735117
1379,2006-12-07,34.540000915527344,35.2400016784668,34.400001525878906,35.06999969482422,2737600.0,-0.012860838563960253,-1.0740807022831738,2.7894874214468888,35.02825467570702,52.080259866947884,0.3487883093914945,0.43104538846986884,0.6938514600173633,-0.681084520942207,8.536828628527976,0.8400001525878906,0.2196322442251244,-0.44899940490722656,-1.2987395083207787,0.40074069850632554,-0.8738694566140026,-0.02412935320045051,-0.19148538842539153,13.084058839048252,-33.22490244316174,0.4248700517067769,12,0.3449993133544922,0.10999870300292969,0.6049985885620117,-1.9073486328125e-06,0.80999755859375,3,0.01708164843512372,-2.304330519297431,34.990001678466804,-1.3333248563145945,35.2400016784668,2.799996185317357,35.22999954223633,0.01708164843512372
1380,2006-12-08,35.0,35.09999847412109,34.47999954223633,34.59999847412109,1479100.0,0.013317865439484322,1.0666683620920105,-0.7547215984338247,44.155826140719924,50.82024183559108,-0.1558145194541325,0.040044204564765096,0.21127172119800974,-1.0766644799752925,7.813926344110089,0.6199989318847585,0.1804371533608844,-0.03150024414062358,-0.7840193540631404,0.7210188657818932,-0.407759799101882,0.3447593108206348,-0.5999984741210938,56.0746397427396,13.719166452060854,0.37625955496125935,12,-0.11499977111816406,-0.35000038146972656,0.14499950408935547,-0.43000030517578125,0.6300010681152344,4,0.025714329310825956,-1.0740807022831738,34.540000915527344,-2.304330519297431,34.990001678466804,-1.3333248563145945,35.2400016784668,0.025714329310825956
1381,2006-12-11,34.950000762939446,35.209999084472656,34.810001373291016,35.009998321533196,1588300.0,-0.0014285496303015899,-1.3529530562787089,-0.14999332430524825,42.10527372493582,49.94305002725061,-0.04817409699187891,0.1530200405081672,0.24376890496876769,-0.9618828649148483,6.974713926315898,0.3999977111816406,0.10087631326859992,-0.11649951934815306,-0.7752468603764981,0.542247821680192,-0.4458731898623256,0.2128741511660195,-0.5499992370605398,51.4018125164881,13.680792653862675,0.3293736705141737,12,-0.014999389648430395,-0.3000011444091726,0.19499874114990945,-0.32000160217284446,0.9599990844726634,0,0.023748154456052273,1.0666683620920105,35.0,-1.0740807022831738,34.540000915527344,-2.304330519297431,34.990001678466804,0.023748154456052273
1382,2006-12-12,35.540000915527344,35.599998474121094,35.0,35.06999969482422,1809900.0,0.01688126293872716,1.0339057569958103,-7.833672431332655,56.44330353017052,50.032610171145,-0.5099508483871915,-0.3991638462789311,-0.3456326307405959,-1.4790203467212137,7.011119905319216,0.6499977111816477,0.022100958096302747,0.43650054931640625,-0.2420510350541747,1.1150521336869872,0.09722475713111578,0.7757763415016967,-1.0831994628906259,95.00019073534834,50.338675982551045,0.339275792185291,12,-0.5400009155273438,-0.8900012969970703,-0.595001220703125,-0.9100017547607422,-0.22999954223632812,1,0.007315653203025407,-1.3529530562787089,34.950000762939446,1.0666683620920105,35.0,-1.0740807022831738,34.540000915527344,0.007315653203025407
1383,2006-12-13,35.2400016784668,35.7400016784668,35.20000076293945,35.540000915527344,1765800.0,-0.008441171337434494,-1.8421020930582743,-0.6382945912603077,48.974383803764034,48.699139864449215,-0.16104453855108147,-0.10452358792167615,-0.04947567322150803,-1.1153064530858217,7.485481665158739,0.5400009155273438,0.03350559539507714,0.13650131225585938,-0.5420502721147216,0.8150528966264403,-0.2027744799294311,0.47577710444114985,-0.7286722961425767,62.686571413117434,18.350857702306385,0.339275792185291,12,-0.1700000762939453,-0.5900020599365234,-0.25250244140625,-0.6100025177001953,-0.20000076293945312,2,0.014755863175345718,1.0339057569958103,35.540000915527344,-1.3529530562787089,34.950000762939446,1.0666683620920105,35.0,0.014755863175345718
1384,2006-12-14,35.56999969482422,35.79999923706055,35.209999084472656,35.209999084472656,2075900.0,0.009364301947779596,-2.2777730682829653,-1.200005086275956,54.767722968788455,48.07376812926859,-0.45765023749215317,-0.4364199399316959,-0.3885871613741898,-1.4119163950200146,7.672885979830796,0.5900001525878906,0.09698230368435645,0.4534994125366225,-0.2511695581092397,1.1581683831824847,0.10116492721369497,0.8058338978595501,-1.0063235000000006,82.57578822645435,35.326180172344095,0.3523344853229299,12,-0.4699993133544922,-0.9200000762939453,-0.6600008010864258,-0.9400005340576172,-0.8100013732910227,3,-0.008996336732349786,-1.8421020930582743,35.2400016784668,1.0339057569958103,35.540000915527344,-1.3529530562787089,34.950000762939446,-0.008996336732349786
1385,2006-12-15,35.709999084472656,35.939998626708984,35.52000045776367,35.65999984741211,2156400.0,0.003935883914803817,-1.5454587490029708,0.13888653414148264,66.11113289259367,49.205795545417914,-0.5592668830119294,-0.5984380494959396,-0.530780607189385,-1.5129038152373084,7.5291011851840794,0.4199981689453125,0.10844735919094717,0.587998771667479,-0.13406224359700047,1.3100597869319586,0.22696826403524284,0.9490292792997153,-1.096069949648438,79.64600873669072,26.37518368452551,0.36103050763223865,12,-0.5399990081787109,-0.6949996948242188,-1.0974998474121094,-1.0799999237060547,-1.1699981689453125,4,-0.010081227095525058,-2.2777730682829653,35.56999969482422,-1.8421020930582743,35.2400016784668,1.0339057569958103,35.540000915527344,-0.010081227095525058
1386,2006-12-18,35.75,35.95000076293945,35.56999969482422,35.61999893188477,1421600.0,0.0011201600826906688,-2.304363690644022,2.6000610360874448,69.74063337213985,51.39919925343346,-0.5785940109687715,-0.6480365736012175,-0.5799707085308867,-1.5137431566227022,7.383818671395587,0.3800010681152344,0.07881622603639471,0.612999725341794,-0.14910495818434555,1.3751044088679336,0.2319473835787207,0.9940520671048674,-1.0565066956626978,78.94730501893294,18.794033241272714,0.3810523417630706,12,-0.5749988555908203,-0.7099990844726562,-1.1575002670288086,-0.9650001525878906,-0.5800018310546946,0,-0.003356613479294168,-1.5454587490029708,35.709999084472656,-2.2777730682829653,35.56999969482422,-1.8421020930582743,35.2400016784668,-0.003356613479294168
1387,2006-12-19,35.650001525878906,36.02000045776367,35.439998626708984,36.0099983215332,1189800.0,-0.00279716011527531,2.052632635647242,-2.769183368056726,63.25882682721716,53.39837310400405,-0.4630115280581464,-0.5693530727753924,-0.492124866772528,-1.380674846545503,6.8806803543531245,0.5800018310546875,0.0482489926856573,0.5080011367797823,-0.2667204055918049,1.2827226791513695,0.12064036559398517,0.8953619079655795,-0.8559876248534337,54.878162245647985,-8.20322182001373,0.38736077118579465,12,-0.4400005340576172,-0.5400009155273438,-1.0575017929077148,-0.7200031280517578,-0.8199996948242116,1,0.00729308023576003,-2.304363690644022,35.75,-1.5454587490029708,35.709999084472656,-2.2777730682829653,35.56999969482422,0.00729308023576003
1388,2006-12-20,36.09000015258789,36.18000030517578,35.63999938964844,35.65999984741211,2044500.0,0.01234217693902706,-1.297870268164405,-1.194455923959691,65.56889305130417,56.791777367959284,-0.8164216978383791,-0.9767326687598796,-0.9494075411478633,-1.7802385530917633,6.894846494515991,0.5400009155273438,0.04437204724555954,0.8954998016357436,0.014818998824196683,1.7761806044472905,0.4551594002299666,1.3358402030415206,-1.1733875958885989,90.72164543023439,24.83233445621235,0.44034040140577413,12,-0.7600002288818359,-0.8500003814697266,-1.470001220703125,-1.1600017547607422,-1.1700019836425852,2,-0.021612601163731093,2.052632635647242,35.650001525878906,-2.304363690644022,35.75,-1.5454587490029708,35.709999084472656,-0.021612601163731093
1389,2006-12-21,36.02000045776367,36.40999984741211,35.959999084472656,36.09000015258789,1640000.0,-0.0019395869916393194,-3.7367892707998713,-0.16278987242951687,63.79824410475599,58.974268252852184,-0.5748588452403993,-0.8976234111359318,-0.8933483669032256,-1.6707584695607522,7.417622161538811,0.4500007629394531,0.0670322621831616,0.7905000686645494,-0.1637473891147181,1.7447475264438168,0.3133763397749192,1.2676237975541795,-0.9517813712472005,59.793927953437155,-5.124614944858273,0.47712372888963306,12,-0.4099998474121094,-0.6650009155273438,-1.3025007247924805,-1.0900020599365234,-2.0800018310546875,3,-0.027207094108326224,-1.297870268164405,36.09000015258789,2.052632635647242,35.650001525878906,-2.304363690644022,35.75,-0.027207094108326224
1390,2006-12-22,35.72999954223633,35.939998626708984,35.59000015258789,35.849998474121094,855500.0,-0.008051108046691846,1.3333290947700367,1.7142779291553134,57.102279500534245,60.64060222791867,-0.19044512599457875,-0.5948010024317796,-0.6267480669025005,-1.3422433435155483,6.998377018599357,0.43000030517578125,0.12548056710954114,0.4729991912841811,-0.5066052602182083,1.4526036427865705,-0.016803034467010036,0.9628014170353723,-0.47393114919447044,29.896963976718578,-31.194775898844387,0.4898022257511933,12,-0.024999618530273438,-0.375,-0.9600000381469727,-0.8000011444091797,-1.7000007629394531,4,-0.027148089368333128,-3.7367892707998713,36.02000045776367,-1.297870268164405,36.09000015258789,2.052632635647242,35.650001525878906,-0.027148089368333128
1391,2006-12-26,35.75,35.849998474121094,35.349998474121094,35.599998474121094,986000.0,0.0005597665272856212,1.8571553133514986,-1.2500238420701275,57.22378256410697,60.72732212057828,-0.09502462338685547,-0.5484080727309362,-0.6607278513921315,-1.324020691367167,7.20895794432031,0.5,0.27312185721217475,0.4329996109008789,-0.5106122823364672,1.376611504138225,-0.03880633571779413,0.9048055575195519,0.6599998474121094,37.73594411835623,-20.407133402979106,0.4718059466186717,12,0.05500030517578125,-0.3950004577636719,-0.9125003814697266,-0.8200016021728516,-2.1899986267089844,1,-0.0338461282369974,1.3333290947700367,35.72999954223633,-3.7367892707998713,36.02000045776367,-1.297870268164405,36.09000015258789,-0.0338461282369974
1392,2006-12-27,35.470001220703125,36.04999923706055,35.470001220703125,35.72999954223633,2568800.0,-0.00783213368662583,-3.4615520049297945,-1.7333045114694063,56.74157845163723,61.59034374811975,0.19444885940044543,-0.19242813976232043,-0.4005068771726883,-1.0068792272424787,7.770456969684317,0.5799980163574219,0.3515548605440699,0.0985008239746108,-0.7369571574999227,0.9339588054491443,-0.319228166762656,0.5162298147118776,0.9187985992431607,11.320999161487443,-46.825067809938844,0.4177289907372661,12,0.3399982452392578,-0.11500167846679688,-0.6975011825561523,-0.5400028228759766,-1.8000030517578196,2,-0.008457937452303055,1.8571553133514986,35.75,1.3333290947700367,35.72999954223633,-3.7367892707998713,36.02000045776367,-0.008457937452303055
1393,2006-12-28,35.59000015258789,35.81999969482422,35.400001525878906,35.47999954223633,1437500.0,0.00338311045263584,-2.1111362287716524,-0.4230820018486729,66.25389885476116,62.866585513227825,0.1445156489323196,-0.2653894571347166,-0.5331718308220346,-1.0926523936728785,8.308117156188557,0.4199981689453125,0.4535404518951509,0.17999973297118999,-0.6186038862762686,0.9786033522186486,-0.2193020766525393,0.5793015425949193,0.7780236404418943,22.641638446340593,-39.50235536230461,0.3993018096237282,12,0.28999900817871094,-0.2350006103515625,-0.817500114440918,-0.5450019836425781,-1.9799995422363352,3,-0.02135426575652699,-3.4615520049297945,35.470001220703125,1.8571553133514986,35.75,1.3333290947700367,35.72999954223633,-0.02135426575652699
1394,2006-12-29,35.70000076293945,35.7599983215332,35.459999084472656,35.52000045776367,7407100.0,0.0030907729665621275,1.0000254317031612,1.6363573311138855,62.152818710073014,62.42677282628109,0.061346176142571096,-0.3417167587353518,-0.6544989440873792,-1.1725496063748295,8.541803735913762,0.2999992370605469,0.4506233764114711,0.25750026702881,-0.532272653927464,1.047273187985084,-0.13738619344932346,0.6523867275069435,0.6476625237121567,50.00027247807913,-12.378094962988108,0.39488646047813647,12,0.17999839782714844,-0.345001220703125,-0.7750005722045898,-0.6450023651123047,-2.729999542236328,4,-0.02184881168977104,-2.1111362287716524,35.59000015258789,-3.4615520049297945,35.470001220703125,1.8571553133514986,35.75,-0.02184881168977104
1395,2007-01-03,35.61000061035156,36.0,35.279998779296875,35.70000076293945,2335600.0,-0.002521012623655783,1.0869642136455864,-0.5,61.30138910117991,61.48907901839665,0.15161361777806093,-0.22215186409644616,-0.5783941783620605,-1.0574539194302446,8.621678964164795,0.720001220703125,0.5069188141992385,0.1415000915527358,-0.6335110512128423,0.9165112343183139,-0.24600547983005328,0.5290056629355249,0.7177093800494347,42.85735517782919,-20.0457238933067,0.38750557138278985,1,0.2349987030029297,-0.2550010681152344,-0.6750001907348633,-0.5500011444091797,-2.0400009155273438,2,-0.04689699396290159,1.0000254317031612,35.70000076293945,-2.1111362287716524,35.59000015258789,-3.4615520049297945,35.470001220703125,-0.04689699396290159
1396,2007-01-04,35.58000183105469,35.66999816894531,35.0,35.049999237060554,2715700.0,-0.0008424256889272286,-1.126974707994502,-5.88890772686806,50.84747954443327,60.11004043142066,0.17317323923543881,-0.173481848226416,-0.5568007064033225,-1.0086661562464059,8.477337181815718,0.6699981689453125,0.511794076212837,0.09400119781493999,-0.6741100243816902,0.8621124200115702,-0.29005441328337866,0.47805680891325864,0.7057997109021414,55.23830976090913,-3.4557940891993866,0.38405561109831576,1,0.12499809265136719,-0.22500228881835938,-0.6025018692016602,-0.5200023651123047,-1.2700004577636719,3,-0.043563883417368165,1.0869642136455864,35.61000061035156,1.0000254317031612,35.70000076293945,-2.1111362287716524,35.59000015258789,-0.043563883417368165
1397,2007-01-05,35.18000030517578,35.59000015258789,34.84000015258789,35.59000015258789,2437100.0,-0.011242313246026314,2.6585379469477757,-0.7735808315999442,48.78045754745507,58.24465870877076,0.5581939438362369,0.2337800705513544,-0.19613847715457666,-0.5918512416775172,7.994219372215228,0.75,0.44754692592043455,-0.3030002593994112,-1.0756125394620355,0.46961202066321306,-0.6893063994307269,0.08330588063190447,1.028653144263636,29.31036183723737,-27.68577151197896,0.38630614003131275,1,0.44499969482421875,0.17499923706054688,-0.14500045776367188,-0.10500144958496094,-0.6300010681152273,4,-0.04604886065468361,-1.126974707994502,35.58000183105469,1.0869642136455864,35.61000061035156,1.0000254317031612,35.70000076293945,-0.04604886065468361
1398,2007-01-08,34.950000762939446,35.189998626708984,34.84000015258789,35.189998626708984,1767000.0,-0.006537792502591233,1.916679912261182,0.5853608611915059,36.86441157406573,55.25201064980517,0.6811040976182667,0.4855221647161656,0.021341664160040352,-0.3522725266856739,7.806485696129778,0.34999847412109375,0.35705645745306924,-0.5309997558593835,-1.3091726666770285,0.24717315495826142,-0.920086211268206,-0.14191330045056105,1.149160422751848,9.482812484584391,-42.44860182400314,0.3890864554088231,1,0.49499893188477273,0.4549999237060618,0.05249881744385476,0.12499809265137429,-0.5200004577636648,0,-0.03662382163240008,2.6585379469477757,35.18000030517578,-1.126974707994502,35.58000183105469,1.0869642136455864,35.61000061035156,-0.03662382163240008
1399,2007-01-09,35.130001068115234,35.220001220703125,34.84999847412109,34.990001678466804,1591300.0,0.005150223211630278,1.3125193715280705,-0.5833359824521895,37.91669646901756,53.12027920185888,0.4040735352521452,0.37101148297043096,-0.16869977241212553,-0.5118097459925082,7.8181250461221765,0.37000274658203836,0.3073787455131054,-0.3804994583129897,-1.0448855980793468,0.2838866814533674,-0.7126925281961647,-0.04830638842981472,0.8684272349277862,25.000082213313952,-22.457933999007487,0.33219306988317715,1,0.3149986267089844,0.27499961853027344,-0.27500152587890625,-0.05500221252441406,-0.9099998474121094,1,-0.04326787394103626,1.916679912261182,34.950000762939446,2.6585379469477757,35.18000030517578,-1.126974707994502,35.58000183105469,-0.04326787394103626
1400,2007-01-10,35.900001525878906,36.09000015258789,34.900001525878906,35.09999847412109,5463800.0,0.021918600465473448,1.016946303300682,5.714332425068461,52.39619261191209,52.583880318281665,-0.3791475677579115,-0.34583723886170503,-0.9125987316132438,-1.2542668217373603,8.393745769097924,1.1899986267089844,0.22581277734464322,0.34450092315673686,-0.2957774014638588,0.9847792477773325,0.02436176084643904,0.6646400854670347,-1.0600013732910156,84.80010986328125,39.618172345815196,0.320139162310298,1,-0.4350013732910156,-0.49500083923339844,-1.0450019836425781,-0.8250026702880859,-0.9500007629394602,2,-0.08161560391755573,1.3125193715280705,35.130001068115234,1.916679912261182,34.950000762939446,2.6585379469477757,35.18000030517578,-0.08161560391755573
1401,2007-01-11,35.779998779296875,36.18000030517578,35.45000076293945,35.900001525878906,4418100.0,-0.0033426947487879,1.1470565135926578,-0.150002861012034,52.06344746740554,52.064087986700365,-0.28434377572086333,-0.16913661190304197,-0.7708968405304688,-1.0999536482923418,9.27247496672043,0.7299995422363281,0.14763594746655428,0.18299827575683736,-0.39676885019716224,0.762765401710837,-0.10688528722015889,0.4728818387338336,-0.9300003051757884,70.14914325894675,25.111677695661612,0.28988356297699963,1,-0.26999855041503906,-0.3749980926513672,-0.9249992370605469,-0.7049999237060547,-1.9199981689453196,3,-0.06176632643574631,1.016946303300682,35.900001525878906,1.3125193715280705,35.130001068115234,1.916679912261182,34.950000762939446,-0.06176632643574631
1402,2007-01-12,35.79999923706055,36.20000076293945,35.70000076293945,35.790000915527344,2294500.0,0.0005589843053668275,-4.2631959363141725,-0.08331743912518279,44.688634451844074,49.66794749748736,-0.2822979408857691,-0.17777452015604922,-0.7720645483707216,-1.0795905735878932,9.888177925061136,0.5,0.11441324507246264,0.1899988174438505,-0.39601298376978633,0.7760106186574873,-0.10300708316296436,0.48300471805066536,-0.8999977111816406,70.5881362968282,30.03522653955671,0.29300590060681836,1,-0.279998779296875,-0.39499855041503906,-0.9449996948242188,-0.7250003814697266,-2.3600006103515625,4,-0.04162005294757298,1.1470565135926578,35.779998779296875,1.016946303300682,35.900001525878906,1.3125193715280705,35.130001068115234,-0.04162005294757298
1403,2007-01-16,35.7599983215332,35.91999816894531,35.52000045776367,35.77000045776367,1639700.0,-0.0011173440329556028,1.5806507186454026,-1.0003815337657382,45.18515378855312,47.78265139509626,-0.24098946852175374,-0.10205155786793796,-0.7033137297117946,-1.0065534688919655,10.128340755884494,0.3999977111816406,0.07584618243139118,0.12399806976318217,-0.4385669533238996,0.686563092850264,-0.15728444178036227,0.4052805813067266,-0.7819968414306615,67.40728182087925,28.07836483162626,0.2812825115435413,1,-0.23999786376953125,-0.3549976348876953,-0.904998779296875,-0.6849994659423828,-2.4899978637695312,1,-0.03383666502422733,-4.2631959363141725,35.79999923706055,1.1470565135926578,35.779998779296875,1.016946303300682,35.900001525878906,-0.03383666502422733
1404,2007-01-17,35.25,35.86000061035156,35.220001220703125,35.810001373291016,1890800.0,-0.014261698698853187,-1.0645177168382258,55.9881769641495,41.78083533974955,45.61370097715956,0.2217866287722643,0.4034279499564377,-0.16860942302016468,-0.46167840148163464,10.023236853866551,0.6399993896484375,0.0458290700624886,-0.3700002670288072,-0.958092151242333,0.2180916171847187,-0.6640462091355701,-0.07595432492204424,-0.19867856292724184,26.922975348238047,-13.037258764041304,0.294045942106763,1,0.2700004577636719,0.1550006866455078,-0.3950004577636719,-0.1750011444091797,-1.990001678466804,2,-0.023262402690048756,1.5806507186454026,35.7599983215332,-4.2631959363141725,35.79999923706055,1.1470565135926578,35.779998779296875,-0.023262402690048756
1405,2007-01-18,35.349998474121094,35.75,34.93000030517578,35.2599983215332,2186100.0,0.002836836145279298,-1.186676974878819,-0.16071416407245182,43.33330790201826,44.77879301689122,0.09055066042913751,0.2899417433845457,-0.2438424085419939,-0.5274612583727034,9.443781085180175,0.8199996948242188,-0.028734484736197885,-0.2520017623901367,-0.8504415697452075,0.346438044964934,-0.5512216660676685,0.0472181412873951,0.8500022888183594,33.07071004406424,-6.874660063247205,0.2992199036775347,1,0.17000198364257812,0.095001220703125,-0.5824985504150391,-0.27499961853027344,-2.079998016357422,3,-0.03196597743123564,-1.0645177168382258,35.25,1.5806507186454026,35.7599983215332,-4.2631959363141725,35.79999923706055,-0.03196597743123564
1406,2007-01-19,35.630001068115234,35.779998779296875,35.2400016784668,35.459999084472656,1991200.0,0.00792086580142648,1.2978726858051897,1.888907726868139,52.66666073270068,45.2105933708074,-0.2029567530877614,0.0005145661447869543,-0.4808081595147513,-0.7765418583236183,8.837103499603897,0.5399971008300781,-0.08684198723118186,0.034000778198240766,-0.5605850739134723,0.6285866303099539,-0.26329214785761224,0.33129370425409377,0.5445996856689419,55.11815044319557,11.074789134047101,0.2972929260558552,1,-0.1100006103515625,-0.020000457763671875,-0.8625011444091797,-0.5550022125244141,-3.5499992370605398,4,-0.019085048689047368,-1.186676974878819,35.349998474121094,-1.0645177168382258,35.25,1.5806507186454026,35.7599983215332,-0.019085048689047368
1407,2007-01-22,35.90999984741211,36.08000183105469,35.47999954223633,35.529998779296875,3657100.0,0.007858511672834023,-1.5000119209403238,2.2352743184113093,55.0632804426975,47.232689911766485,-0.41182297445212157,-0.2730041355399919,-0.7194319946739398,-1.0187267001128433,8.724114637758587,0.6000022888183594,-0.13157176737483667,0.30099964141845703,-0.3097080112764985,0.9117072941134126,-0.004354184929020732,0.6063534677659348,0.23970889739990042,85.21723842821413,36.87768328573676,0.3053538263474786,1,-0.38500022888183594,-0.2849998474121094,-1.1174993515014648,-0.8350009918212891,-3.979999542236328,0,-0.057087141347016424,1.2978726858051897,35.630001068115234,-1.186676974878819,35.349998474121094,-1.0645177168382258,35.25,-0.057087141347016424
1408,2007-01-23,35.310001373291016,36.2599983215332,35.169998168945305,35.81999969482422,5816000.0,-0.016708395340311655,-1.7594775344648275,-1.3420970737338753,44.657544840963794,47.981673064204955,0.2733584244528373,0.27991394695467164,-0.09191470456104156,-0.3865740971378244,8.06250596793308,1.0900001525878977,-0.15199055048115895,-0.2599988937377944,-0.8402343585702994,0.3202365710947106,-0.5501166261540433,0.03011883867845455,-0.3800010681152344,28.571551494187595,-18.750015992142153,0.29011773241625133,1,0.26999855041503906,0.3149986267089844,-0.4850015640258789,-0.2350025177001953,-2.940002441406243,1,-0.05295957728272782,-1.5000119209403238,35.90999984741211,1.2978726858051897,35.630001068115234,-1.186676974878819,35.349998474121094,-0.05295957728272782
1409,2007-01-24,35.040000915527344,35.5,34.990001678466804,35.310001373291016,2543500.0,-0.0076465717151714685,-1.756755642159811,0.5294144046434742,42.55875427783734,46.88862436041887,0.5914467332215381,0.49827783396499115,0.2036792918374175,-0.09220964348340033,7.057143402094749,0.509998321533196,-0.14306389195449754,-0.480999374389647,-1.0667201378177111,0.1047213890384171,-0.7738597561036826,-0.1881389926756114,-0.08340065002441577,8.270734918299388,-37.97904891137153,0.29286038171403306,1,0.5549983978271484,0.5849990844726562,-0.18000030517578125,0.03499794006347656,-3.1900005340576136,2,-0.05051371037434327,-1.7594775344648275,35.310001373291016,-1.5000119209403238,35.90999984741211,1.2978726858051897,35.630001068115234,-0.05051371037434327
1410,2007-01-25,34.759998321533196,35.36999893188477,34.709999084472656,35.11999893188477,3115700.0,-0.007990941400634166,-1.8695702652049468,1.3333333333333859,39.950951288814224,45.5427914516865,0.774143419380799,0.7398150511878185,0.513319387100772,0.20598589973085524,7.07401595072111,0.6599998474121165,-0.08615697899739416,-0.7125019073486385,-1.3802514743952372,-0.044752340302039784,-1.0463766908719379,-0.37862712382533914,1.500000000000007,3.225758817492029,-40.156726644970625,0.33387478352329925,1,0.7250003814697337,0.8000011444091868,0.11500167846680398,0.3150005340576243,-3.1399974822997976,3,-0.043153051565908096,-1.756755642159811,35.040000915527344,-1.7594775344648275,35.310001373291016,-1.5000119209403238,35.90999984741211,-0.043153051565908096
1411,2007-01-26,34.540000915527344,35.02000045776367,34.330001831054695,34.639999389648445,4329700.0,-0.00632903960382436,-1.6538580043136153,0.27777306828297404,41.79488283015217,45.22126349372073,0.8937353858960932,0.9112338823944199,0.7577852234516698,0.44036729314090195,7.838953909071497,0.6899986267089773,-0.04735156931481299,-0.8719993591308608,-1.6448708344673335,-0.09912788379438808,-1.2584350967990972,-0.48556362146262444,1.688997421264645,10.88080136459645,-32.865570890130556,0.3864357376682381,1,0.7549991607666016,0.8299999237060547,0.5524988174438477,0.5349979400634766,-2.3100013732910156,4,-0.036768975799092884,-1.8695702652049468,34.759998321533196,-1.756755642159811,35.040000915527344,-1.7594775344648275,35.310001373291016,-0.036768975799092884
1412,2007-01-29,35.169998168945305,35.310001373291016,34.0,34.209999084472656,3578600.0,0.018239642059034944,1.1128960807235588,-9.600137331196317,52.5581098260409,46.04048083121938,0.18436214041889798,0.27153026278077164,0.14235067752537844,-0.173192936602085,8.424538728112823,1.3100013732910156,-0.09806332379223193,-0.22700195312500426,-1.006748177087232,0.5527442708372234,-0.6168750651061146,0.16287115885610604,0.9830403076171947,51.76986893298081,3.5369820403065972,0.38987311198111285,1,-0.03999900817870383,0.03500175476074929,-0.062497138977043676,-0.09499931335448508,-3.859998703002919,0,-0.08785887116192803,-1.6538580043136153,34.540000915527344,-1.8695702652049468,34.759998321533196,-1.756755642159811,35.040000915527344,-0.08785887116192803
1413,2007-01-30,34.830001831054695,35.09000015258789,34.419998168945305,35.049999237060554,5135600.0,-0.009667226488252245,3.466691250334046,-0.22916418313743425,46.636776286585054,46.58002982531222,0.4230539749006539,0.5814830233634183,0.4790744232484556,0.18414468171177134,9.197013228279843,0.75,-0.15259789656579414,-0.5289983749389577,-1.3424870289237134,0.28449027904579793,-0.9357427019313391,-0.12225404794657635,1.1938543369140575,55.333455403646305,3.9898563379315064,0.406744326992379,1,0.29999732971190696,0.3749980926513601,0.3299989700317312,0.2449970245361257,-3.5000019073486435,1,-0.08326159556194024,1.1128960807235588,35.169998168945305,-1.6538580043136153,34.540000915527344,-1.8695702652049468,34.759998321533196,-0.08326159556194024
1414,2007-01-31,34.919998168945305,35.20000076293945,34.130001068115234,34.580001831054695,7517700.0,0.0025838740499395385,1.3777730682829652,-1.5454561217942515,37.036962282849146,45.88043586762675,0.31438504855498905,0.4532953479922739,0.3845271400996282,0.1177774783516341,10.15817326100938,1.0699996948242188,-0.18630555746278787,-0.4000019073486385,-1.2194239385302623,0.4194201238329853,-0.809712922939454,0.009709108242176967,0.9824266289453192,67.15320337364206,19.21372893958396,0.4097110155908121,1,0.21000099182129617,0.2850017547607493,0.365001678466804,0.15500068664551492,-3.4199981689453054,2,-0.07302403696367521,3.466691250334046,34.830001831054695,1.1128960807235588,35.169998168945305,-1.6538580043136153,34.540000915527344,-0.07302403696367521
1415,2007-02-01,33.939998626708984,34.97999954223633,33.75,34.919998168945305,7770600.0,-0.0280641349834847,1.2363581507773296,-2.8823826406966258,30.172360637812275,43.38106919041693,1.1994807730919064,1.3721167695037408,1.3391453224870702,1.115787748542516,10.849737581197852,1.2299995422363281,-0.24988359812563488,-1.2965013504028349,-2.309080919150759,-0.2839217816549109,-1.8027911347767969,-0.7902115660288729,1.8482806833082037,12.179388426316496,-31.589552335779995,0.5062897843739612,2,1.0650005340576172,1.0650005340576172,1.542501449584961,1.135000228881836,-2.019998550415039,3,-0.06157920830304742,1.3777730682829652,34.919998168945305,3.466691250334046,34.830001831054695,1.1128960807235588,35.169998168945305,-0.06157920830304742
1416,2007-02-02,34.029998779296875,34.09000015258789,33.700000762939446,34.060001373291016,4037400.0,0.0026517429649235424,7.666638409697949,0.030614906131155802,31.210136916404295,40.730719909717685,0.9595604227227739,1.222730341677277,1.2291219254075187,1.0424287724846693,12.255153544693169,0.3899993896484446,-0.26612782270688484,-1.1290010452270494,-2.2610958630070996,0.0030937725530009175,-1.695048454117078,-0.5629536363370207,1.595218185918938,20.496763431994513,-19.05851834695373,0.5660474088900264,2,0.9500007629394531,0.9500007629394531,1.5000009536743164,1.0450000762939453,-3.0999984741210938,4,-0.0708198068326017,1.2363581507773296,33.939998626708984,1.3777730682829652,34.919998168945305,3.466691250334046,34.830001831054695,-0.0708198068326017
1417,2007-02-05,33.560001373291016,34.25,33.52000045776367,34.22999954223633,3706700.0,-0.013811267201449207,1.0563393902923888,22.33134138588684,28.59918540376526,38.946457750028955,1.1858605405681217,1.6497207025769,1.6699980971562525,1.5244275411552834,13.92049883337781,0.7299995422363281,-0.3118948673018167,-1.517998504638669,-2.8567268024531174,-0.17927020682422068,-2.1873626535458968,-0.8486343557314413,1.87269397169716,2.381006444112425,-32.26108891959088,0.6693641489072247,2,0.9499988555908203,1.3299980163574219,2.019998550415039,1.5149974822998047,-3.360000610351566,0,-0.039630565453825595,7.666638409697949,34.029998779296875,1.2363581507773296,33.939998626708984,1.3777730682829652,34.919998168945305,-0.039630565453825595
1418,2007-02-06,33.669998168945305,33.880001068115234,33.220001220703125,33.43000030517578,3163200.0,0.003277615946161161,-1.0000115597581698,-0.3582067457696494,33.33325285419248,37.92140203629064,0.9149851396746911,1.5166731285096446,1.5479991085049747,1.4254371782654474,15.797634483527705,0.6599998474121094,-0.42049820077316014,-1.3440015792846722,-2.823481119353218,0.13547796078387364,-2.0837413493189416,-0.6042618092504028,1.5331737895759332,22.727123852459446,-12.358858326966637,0.7397397700342717,2,0.6250019073486399,1.0700016021728587,1.91250133514405,1.2750015258789134,-3.0699977874755753,1,-0.07009203538298991,1.0563393902923888,33.560001373291016,7.666638409697949,34.029998779296875,1.2363581507773296,33.939998626708984,-0.07009203538298991
1419,2007-02-07,33.610000610351555,33.720001220703125,33.43000030517578,33.52000045776367,2905200.0,-0.0017819293690691795,-1.1481512878113564,0.3750039736783361,31.48931231291651,36.981219927857566,0.8390391758330935,1.5356931441431882,1.5860232594545352,1.5014732145417469,17.847571233864564,0.29000091552734375,-0.5761092354441928,-1.3279991149902415,-2.9332091077067304,0.2772108777262474,-2.1306041113484824,-0.5253941186320006,1.3155274448751442,22.159077362567412,-12.637295669887909,0.8026049963582432,2,0.6550006866455149,1.1299991607666087,2.0074987411499094,1.3349990844726634,-3.19000053405761,2,-0.06783697248560261,-1.0000115597581698,33.669998168945305,1.0563393902923888,33.560001373291016,7.666638409697949,34.029998779296875,-0.06783697248560261
1420,2007-02-08,32.970001220703125,33.490001678466804,32.84999847412109,33.450000762939446,5863100.0,-0.019041933294440816,1.2857201245223053,-5.333319204849238,23.715304766205264,34.97237792075235,1.3392631721512345,2.0500357866253935,2.200672637846978,2.146128412762579,18.60597303912172,0.7600021362304688,-0.6732917790348694,-1.8214984893798842,-3.584130873897415,-0.05886610486235355,-2.7028146816386496,-0.9401822971211189,1.7167530776902709,8.571615413540446,-22.67705928222262,0.8813161922587666,2,1.1099987030029297,1.5849971771240234,2.64749813079834,1.9749984741210938,-2.0700016021728516,3,-0.044586022635026645,-1.1481512878113564,33.610000610351555,-1.0000115597581698,33.669998168945305,1.0563393902923888,33.560001373291016,-0.044586022635026645
1421,2007-02-09,33.56999969482422,33.950000762939446,33.049999237060554,33.09999847412109,5324500.0,0.018198315192792025,-2.1579017815315304,-0.9791701436076238,28.252698483828723,32.27177666050655,0.6562073215861375,1.3449361322143147,1.6020834495696192,1.5552800266095446,18.838558671000346,0.979999542236321,-0.7356565036308993,-1.1110000610351562,-2.8897265992188252,0.6677264771485127,-2.0003633301269943,-0.2216367919433182,0.8228736716856062,51.42860256892357,25.890973923429264,0.8893632690918357,2,0.4549999237060547,0.9849987030029297,2.0299997329711914,1.375,-2.0900001525878906,4,-0.04915101678671352,1.2857201245223053,32.970001220703125,-1.1481512878113564,33.610000610351555,-1.0000115597581698,33.669998168945305,-0.04915101678671352
1422,2007-02-12,34.310001373291016,34.75,33.610000610351555,33.740001678466804,5600700.0,0.022043541411794765,-1.7469804209945468,1.2127621583013755,40.94199843818018,31.639023566239338,-0.2443051280803772,0.5139337415802601,0.8775993850823056,0.8270680071659697,18.458480920241907,1.1800003051757812,-0.7501978608704221,-0.29649848937988565,-2.0011576615512467,1.4081606827914754,-1.1488280754655662,0.5558310967057949,-1.460002899169929,76.84219613952955,49.5531463912639,0.8523295860856802,2,-0.2850017547607422,0.2449970245361328,1.2199983596801758,0.6349983215332031,-2.9600009918212855,0,-0.0985135800882373,-2.1579017815315304,33.56999969482422,1.2857201245223053,32.970001220703125,-1.1481512878113564,33.610000610351555,-0.0985135800882373
1423,2007-02-13,34.549999237060554,34.77000045776367,34.02000045776367,34.189998626708984,4269300.0,0.0069949826337334375,-1.1428664850136239,0.6315803563063206,45.53730809184495,32.58350643390554,-0.5902716449537024,0.1882916803970076,0.6420432300110335,0.6016524703708441,18.51158995804067,0.75,-0.7563790930740097,0.0039993286132897765,-1.6118613662616568,1.6198600234882363,-0.803931018824187,0.8119296760507666,-1.6620007324218875,88.54161492657751,56.41597250168769,0.807930347437474,2,-0.635000228881843,0.004999160766594457,0.9400005340576101,0.39500045776366477,-2.699998855590824,1,-0.1259044448676866,-1.7469804209945468,34.310001373291016,-2.1579017815315304,33.56999969482422,1.2857201245223053,32.970001220703125,-0.1259044448676866
1424,2007-02-14,34.43000030517578,34.509998321533196,34.110000610351555,34.18000030517578,3003100.0,-0.0034731963685850076,-1.0512735240032118,0.6944432670707276,46.90431935964322,34.442612958553426,-0.6113817337374172,0.25687877340971,0.7577663438373534,0.7344065828241853,19.290627076793044,0.4399986267089986,-0.8722312019263114,-0.0749996185302706,-1.6569036866826323,1.5069044496220911,-0.8659516526064479,0.7159524155459067,-1.4667217224121174,82.29167701468465,44.58909729041844,0.7909520340761808,2,-0.6200008392333984,0.12499809265136719,0.994999885559082,0.5149993896484375,-2.4300003051757812,2,-0.11124019430026832,-1.1428664850136239,34.549999237060554,-1.7469804209945468,34.310001373291016,-2.1579017815315304,33.56999969482422,-0.11124019430026832
1425,2007-02-15,34.220001220703125,34.549999237060554,34.080001831054695,34.330001831054695,3081800.0,-0.0060993053328869395,-1.4102468797684669,-0.4400024414062784,46.99247095941486,36.19620562999905,-0.3994989479028064,0.39830183409048203,0.9596716980780968,0.9579852473381294,20.7155896653986,0.4699974060058594,-0.9450328242175061,-0.22849884033202983,-1.7633469764747716,1.306349295810712,-0.9959229084034007,0.538925227739341,-1.1844537629394623,68.02332286510162,25.815601960860675,0.7674240680713725,2,-0.4100017547607422,0.33499717712402344,1.2049989700317383,0.7249984741210938,-2.330001831054684,3,-0.11104620131077536,-1.0512735240032118,34.43000030517578,-1.1428664850136239,34.549999237060554,-1.7469804209945468,34.310001373291016,-0.11104620131077536
1426,2007-02-16,34.950000762939446,34.97999954223633,34.169998168945305,34.220001220703125,3624000.0,0.021332539923893057,1.0506439136040508,-6.636322652239762,47.970495806984005,38.348573452578904,-1.1010604208165375,-0.4060732665514166,0.22538091960851148,0.24147727729631896,21.859574561752236,0.8100013732910227,-0.9716844481525087,0.5355007171630817,-0.9170681585208129,1.9880695928469763,-0.19078372067886562,1.261785155005029,-1.84507518517578,97.81030637333335,54.465282278891095,0.7262844378419466,2,-1.035001754760735,-0.3950023651122976,0.4849996566772532,-0.00500106811522727,-3.2499999999999964,4,-0.11587985854076843,-1.4102468797684669,34.220001220703125,-1.0512735240032118,34.43000030517578,-1.1428664850136239,34.549999237060554,-0.11587985854076843
1427,2007-02-20,33.860000610351555,34.86999893188477,33.450000762939446,34.700000762939446,7947300.0,-0.031187414271638958,1.4067837157201217,-1.1506858620960059,42.139352451799745,39.327028963424155,0.040196979335021865,0.5507065282019354,1.2980130148839137,1.322002179495179,22.833396204329066,1.5,-0.8994576032776251,-0.4519994735717816,-1.740255555663758,0.8362566085201948,-1.0961275146177698,0.1921285674742066,-0.6425705947195297,26.79739702802421,-14.410248958279038,0.64412804104599,2,0.05499839782715554,0.694997787475593,1.5974998474121165,1.0849990844726634,-2.400001525878899,1,-0.070289457330595,1.0506439136040508,34.950000762939446,-1.4102468797684669,34.220001220703125,-1.0512735240032118,34.43000030517578,-0.070289457330595
1428,2007-02-21,33.439998626708984,33.810001373291016,33.209999084472656,33.799999237060554,4062700.0,-0.012404074898751505,2.1578662062319305,0.42857207732935754,38.61536809252478,40.11881293893619,0.4739873636101777,0.8679285919261162,1.703467870025733,1.7236035432369974,24.64305732853455,0.6500015258788991,-0.8471845993458871,-0.7785013198852511,-2.0327700047888513,0.47576736501834915,-1.4056356623370476,-0.1513669774334545,1.5400009155273438,12.994321059494176,-23.901496556160616,0.6271343424518,2,0.47500038146972656,1.114999771118164,2.0225019454956055,1.5050010681152344,-1.9199981689453125,2,-0.062499950091802425,1.4067837157201217,33.860000610351555,1.0506439136040508,34.950000762939446,-1.4102468797684669,34.220001220703125,-0.062499950091802425
1429,2007-02-22,33.27000045776367,33.75,33.259998321533196,33.630001068115234,2706000.0,-0.0050836775097691245,-1.5789230645678818,0.9999999999999802,44.11248085942841,42.38516583818321,0.6601012890941789,0.9470810852435818,1.8711506757080372,1.8692356220601312,26.229818647768603,0.490001678466804,-0.7345976367626861,-0.85999946594238,-2.1199739471790693,0.39997501529430934,-1.4899867065607282,-0.23001222532403176,1.6745990753173814,3.389907218827789,-35.1191269421009,0.6299872406183459,2,0.7449989318847656,1.2849979400634766,2.192500114440918,1.6749992370605469,-1.6100006103515625,3,-0.042681095784673495,2.1578662062319305,33.439998626708984,1.4067837157201217,33.860000610351555,1.0506439136040508,34.950000762939446,-0.042681095784673495
1430,2007-02-23,33.259998321533196,33.630001068115234,32.939998626708984,33.630001068115234,1930000.0,-0.00030063528983637067,2.7297152401179456,1.0277836646463132,43.137237569060694,44.039003514320086,0.7996581157798346,0.884282739294612,1.8638440710129842,1.8569612335471106,27.51526859930707,0.69000244140625,-0.6648860839567945,-0.7950016021728601,-2.075486654184111,0.48548344983839087,-1.435244128178482,-0.15475907616723816,1.6499092025756923,15.686252510405918,-24.06430755141219,0.6402425260056246,2,0.7000007629394602,1.2950000762939524,2.202502250671394,1.6850013732910227,-2.409997940063466,4,-0.03788329480213615,-1.5789230645678818,33.27000045776367,2.1578662062319305,33.439998626708984,1.4067837157201217,33.860000610351555,-0.03788329480213615
1431,2007-02-26,33.27000045776367,33.490001678466804,33.11999893188477,33.259998321533196,2384200.0,0.0003007256985938511,-1.5517350240721042,-0.027032599954655054,47.184453793961666,44.732609664962474,0.8298985749065082,0.816098768633573,1.8379044222707464,1.8275483151581255,28.222745144312544,0.37000274658203125,-0.5772299715843516,-0.7214994430541992,-2.0264416673321506,0.5834427812237521,-1.373970555193175,-0.06902833091522353,1.5611107104492206,17.098537765496896,-26.248020450108516,0.6524711121389745,2,0.6899986267089844,1.2849979400634766,2.2124996185302734,1.6749992370605469,-2.9400005340576207,0,-0.04147884127224899,2.7297152401179456,33.259998321533196,-1.5789230645678818,33.27000045776367,2.1578662062319305,33.439998626708984,-0.04147884127224899
1432,2007-02-27,32.080001831054695,33.549999237060554,32.0,33.52000045776367,3796500.0,-0.03576791735304252,1.0666709052299532,-143.96910755138444,37.239185968762435,43.81059609573109,1.8665987291328534,1.8579934509696656,2.9787886731058606,2.9967674969387517,28.891445646995944,1.549999237060554,-0.40692281062055713,-1.756998252868648,-3.1989425050695317,-0.31505400066776446,-2.47797037896909,-1.0360261267682063,2.6754648354980404,4.419987312453368,-39.8190313173402,0.7209721261004406,2,1.4099979400634695,2.049997329711907,3.4849987030029226,2.864997863769524,-1.360002517700206,1,-0.011845419152918812,-1.5517350240721042,33.27000045776367,2.7297152401179456,33.259998321533196,-1.5789230645678818,33.27000045776367,-0.011845419152918812
1433,2007-02-28,31.93000030517578,32.970001220703125,31.35000038146973,32.209999084472656,5436700.0,-0.004675857771731962,-1.2500033113723183,0.19444378216998298,36.708857703334914,42.67776702280794,1.7945901096229662,1.8757659929635437,3.086591511973303,3.124427313424661,29.78183830883524,1.6200008392333949,-0.29952089448575947,-1.7619997024536147,-3.3584635955620286,-0.16553580934520085,-2.560231649007825,-0.9637677558994042,2.660138361383787,24.16666732894049,-21.92077278265242,0.7982319465542076,2,1.234999656677246,1.8749990463256836,3.6449995040893555,3.0149993896484375,-0.3500003814697301,2,-0.01471973743222732,1.0666709052299532,32.080001831054695,-1.5517350240721042,33.27000045776367,2.7297152401179456,33.259998321533196,-0.01471973743222732
1434,2007-03-01,32.36999893188477,32.580001831054695,31.59000015258789,31.79999923706055,4355900.0,0.013780100924009941,-1.0000077064757371,-2.0357220708446992,45.09801966065401,42.46727243405673,1.1528889795566357,1.3016699192912498,2.5979985252109046,2.659947948274521,30.299339032152023,0.990001678466804,-0.3228077436530796,-1.1945011138915973,-2.7853230215606573,0.39632079377746265,-1.9899120677261237,-0.3990901600570709,1.960928671867606,44.73676505403757,-5.844347889657293,0.7954109538345296,3,0.7950010299682546,1.0550012588500906,3.2325010299682546,2.575000762939446,-1.0599994659423864,3,-0.026258835408358494,-1.2500033113723183,31.93000030517578,1.0666709052299532,32.080001831054695,-1.5517350240721042,33.27000045776367,-0.026258835408358494
1435,2007-03-02,31.85000038146973,32.5,31.770000457763672,32.400001525878906,3276300.0,-0.01606421277644343,-1.0563338661365498,-0.9649148050487758,35.761592750053055,41.11072764995329,1.454281895776706,1.7466125645047974,3.057845087271705,3.154907907709589,30.348894028067562,0.7299995422363281,-0.41928004506747385,-1.6099997520446756,-3.363252272691849,0.14325276860249758,-2.4866260123682586,-0.7333734917210926,2.242453044500035,22.72728454968772,-26.60044213019778,0.8766262603235866,3,1.259999275207523,1.509999275207523,3.759999275207516,3.0949993133544886,-0.610000610351566,4,-0.0059654798047714674,-1.0000077064757371,32.36999893188477,-1.2500033113723183,31.93000030517578,1.0666709052299532,32.080001831054695,-0.0059654798047714674
1436,2007-03-05,31.6200008392334,31.979999542236328,31.18000030517578,31.60000038146973,4203200.0,-0.007221335619516767,1.162166341900962,-0.03636439299622417,25.678100762560604,39.281699684482284,1.2988320100058175,1.88336478448808,3.2224902763250682,3.3546047892302937,30.496507976195574,0.7999992370605469,-0.5374067179691124,-1.7194993972778292,-3.631857701554459,0.19285890699879715,-2.6756785494161406,-0.7633202451395178,2.253056343176361,18.565431745055726,-26.154912463634282,0.9561791521383133,3,0.875,1.625,3.902498245239258,3.3249988555908203,0.39999961853027344,0,-0.02435168998503845,-1.0563338661365498,31.85000038146973,-1.0000077064757371,32.36999893188477,-1.2500033113723183,31.93000030517578,-0.02435168998503845
1437,2007-03-06,32.22999954223633,32.290000915527344,31.6200008392334,31.85000038146973,4375300.0,0.0192915460725116,1.6799900818249442,18.999523173758682,30.338978009878133,38.36210078641043,0.48422352516134026,1.2317703102558326,2.5561017360944263,2.7167444934508893,30.194069761241447,0.6700000762939453,-0.640432817657036,-1.0430006027221665,-3.0146533235280017,0.9286521180836651,-2.028826963125084,-0.05717424231924895,1.3737519524500357,58.65914525251578,18.677120001927683,0.9858263604029166,3,0.2350006103515625,1.0150012969970703,3.1025009155273438,3.020000457763672,0.2200012207031179,1,-0.05895127662165778,1.162166341900962,31.6200008392334,-1.0563338661365498,31.85000038146973,-1.0000077064757371,32.36999893188477,-0.05895127662165778
1438,2007-03-07,31.309999465942386,32.299999237060554,31.209999084472656,32.259998321533196,5891100.0,-0.02854483677817965,1.1165037396970683,-2.5000025096747915,26.71640767050353,36.429203765418784,1.1960908655446936,2.0721395203434945,3.393674216594942,3.598300587891746,29.638571536626856,1.0900001525878977,-0.8462300515139987,-1.8450007438659632,-3.9913564403553856,0.3013549526234556,-2.9181785921106744,-0.7718228956212521,2.0513769097929178,9.285644219922712,-24.297539701988203,1.0731778482447096,3,1.0950012207031214,1.8800010681152308,3.8575000762939418,3.8950004577636683,1.4899997711181676,2,-0.01884382506073412,1.6799900818249442,32.22999954223633,1.162166341900962,31.6200008392334,-1.0563338661365498,31.85000038146973,-0.01884382506073412
1439,2007-03-08,31.32999992370605,31.809999465942386,31.25,31.399999618530273,3223800.0,0.0006387881860367983,-3.869570265204947,0.0736839780514147,27.803370235107792,34.725440728312904,0.974433640788714,1.9737650284188142,3.2920357362783754,3.541817550140042,29.053053497696546,0.5599994659423864,-0.9441618718765383,-1.7110002517700202,-3.993481990142758,0.571481486602714,-2.852241120956389,-0.5697593825836513,1.8132388449733021,11.363610091610285,-17.125220491269836,1.1412408691863671,3,1.034999847412113,1.860000610351566,3.837499618530277,3.8750000000000036,1.4299983978271449,3,0.007979572314356531,1.1165037396970683,31.309999465942386,1.6799900818249442,32.22999954223633,1.162166341900962,31.6200008392334,0.007979572314356531
1440,2007-03-09,31.5,31.63999938964844,31.21999931335449,31.34000015258789,5499700.0,0.005426111608934914,-1.0999923706345707,-2.2857220708445705,21.008400667540016,31.81699038093272,0.5906347231887992,1.7792105503875746,3.050038880629195,3.3330789660079887,27.83749913077555,0.4200000762939524,-0.9880910378465018,-1.4675001144409165,-3.8520017933013477,0.9170015644195146,-2.659750953871132,-0.27524927501070096,1.4469149223289932,28.57142857142839,8.485660452249313,1.1922508394302158,3,0.8649997711181641,1.5799999237060547,3.667499542236328,3.7049999237060547,1.4000015258789062,4,-0.00603176298595598,-3.869570265204947,31.32999992370605,1.1165037396970683,31.309999465942386,1.6799900818249442,32.22999954223633,-0.00603176298595598
1441,2007-03-12,31.920000076293945,32.139999389648445,31.45000076293945,31.53000068664551,7992500.0,0.01333333575536333,-1.5090893958204794,2.4374985098824373,31.628785210536336,31.1936125189076,-0.04581987654269781,1.2956892351202782,2.560793271756438,2.8811795132823192,27.381855717019153,0.689998626708995,-1.0701739904444452,-0.9650000572204576,-3.375761232792563,1.4457611183516477,-2.17038064500651,0.24038053056559505,0.850223384319726,65.1376965531236,44.00478534148743,1.2053805877860535,3,0.1550006866455078,1.1599998474121094,3.0849990844726562,3.1599998474121094,0.37000083923339844,0,-0.02130326765508994,-1.0999923706345707,31.5,-3.869570265204947,31.32999992370605,1.1165037396970683,31.309999465942386,-0.02130326765508994
1442,2007-03-13,30.93000030517578,31.76000022888184,30.809999465942386,31.649999618530273,12053600.0,-0.031015030349370476,1.0212770706388041,-1.8461549747642878,28.54701729721137,30.28674136267165,0.8536696035491609,2.128619807169059,3.4776425121375283,3.832081563288355,28.800289999985996,1.110000610351559,-1.1822756800142429,-1.7859997749328613,-4.249462476998872,0.6774629271331456,-3.0177311259658666,-0.5542684238998561,1.6812008398941032,8.053748836708913,-13.52582595803145,1.2317313510330035,3,0.765000343322761,1.9649991989135742,4.049999237060547,4.125,1.9199981689453054,1,0.035240871058300316,-1.5090893958204794,31.920000076293945,-1.0999923706345707,31.5,-3.869570265204947,31.32999992370605,0.035240871058300316
1443,2007-03-14,30.20000076293945,31.020000457763672,29.95000076293945,30.93000030517578,20493600.0,-0.02360166618278936,1.351648075254356,1.0138892200261251,26.053043932102028,28.170632948388096,1.466700847832211,2.6519877164931565,4.1206321435985025,4.521375281229769,30.55470120692794,1.0699996948242223,-1.360414694759875,-2.2984993934631355,-4.846838609967936,0.24983982304166474,-3.5726690017155356,-1.0243297852107354,2.195056180635138,11.415532272533236,-11.950000433872843,1.2741696082524008,3,1.024999618530277,2.264999389648441,4.499999046325687,4.764999389648441,2.889999389648441,2,0.07450330937610872,1.0212770706388041,30.93000030517578,-1.5090893958204794,31.920000076293945,-1.0999923706345707,31.5,0.07450330937610872
1444,2007-03-15,30.60000038146973,30.95000076293945,30.0,30.040000915527344,11873200.0,0.013245020146527509,-1.9687463678493087,-0.7671230371280026,30.441183936640243,27.57947641356445,0.881971893839065,2.055741020317395,3.6329304979372274,4.082742268701505,32.403922975510014,0.9500007629394496,-1.3726034229881385,-1.706999778747555,-4.2195710857730795,0.8055715282779694,-2.9632854322603173,-0.4507141252347928,1.4527486968159415,29.680366489866838,5.122723809396689,1.2562856535127622,3,0.5249996185302699,1.8649997711181605,3.9174995422363246,4.215000152587887,2.609998703002926,3,0.07189538654133698,1.351648075254356,30.20000076293945,1.0212770706388041,30.93000030517578,-1.5090893958204794,31.920000076293945,0.07189538654133698
1445,2007-03-16,30.420000076293945,30.60000038146973,30.36000061035156,30.520000457763672,9656500.0,-0.005882362840909816,-1.1818229107964882,-0.17857228006716486,29.55522078874533,28.010267527584976,0.9362516016975455,2.0411065997133306,3.724230348714265,4.22203157247241,34.435751586655414,0.23999977111817117,-1.3778919041171633,-1.6970000267028809,-4.174945484904278,0.780945431498516,-2.935972755803583,-0.4580272976021824,1.3383642378432548,21.46116931866683,-3.8731117367480046,1.2389727291006989,3,0.7049999237060547,2.0450000762939453,4.082500457763672,4.395000457763672,2.980001449584961,4,0.07692301904570975,-1.9687463678493087,30.60000038146973,1.351648075254356,30.20000076293945,1.0212770706388041,30.93000030517578,0.07692301904570975
1446,2007-03-19,30.899999618530273,31.059999465942386,30.25,30.670000076293945,11819400.0,0.01577907761447994,1.9454566892543046,-2.299986648610502,40.57505680154512,29.14760961554797,0.3837329459951988,1.3092605161032722,3.160246275756613,3.706732632955692,37.09312776316423,0.8099994659423864,-1.4799556166522443,-1.0145004272460945,-3.1568595313583714,1.1278586768661825,-2.0856799793022347,0.05667912481004578,0.6051937984392417,52.48614010480935,23.494009857374095,1.0711795520561394,3,0.22500038146972656,1.5650005340576172,3.417499542236328,3.729999542236328,2.5700016021728516,0,0.06472498161939333,-1.1818229107964882,30.420000076293945,-1.9687463678493087,30.60000038146973,1.351648075254356,30.20000076293945,0.06472498161939333
1447,2007-03-20,31.479999542236328,31.559999465942386,30.85000038146973,31.040000915527344,9052300.0,0.018770224299881066,1.3666696336609463,1.9130413149121788,46.6367629902232,31.36098242885016,-0.3507250242705595,0.5710950336597875,2.5141651096572772,3.0815142652949135,38.487430061223684,0.7099990844726562,-1.467010779339553,-0.31550045013427663,-2.257918097713194,1.6269171974446444,-1.2867092739237336,0.6557083736551839,-1.5299987792968786,95.03105663645293,62.72575237811917,0.9712088237894597,3,-0.4349994659423828,0.9850006103515625,2.809999465942383,3.1499996185302734,2.0800018310546875,1,0.025730666615933373,1.9454566892543046,30.899999618530273,-1.1818229107964882,30.420000076293945,-1.9687463678493087,30.60000038146973,0.025730666615933373
1448,2007-03-21,31.35000038146973,31.51000022888184,31.209999084472656,31.489999771118164,7665100.0,-0.004129579499903779,2.33334039757546,-0.3181814241002841,42.00627512178787,32.939082971814614,-0.23965757788566222,0.5654810629723528,2.582624681451673,3.1800890746263697,39.64261677613104,0.30000114440918324,-1.380635735908946,-0.3409996986389139,-2.1296995805255357,1.4477001832477079,-1.2353496395822283,0.553350242304397,-1.367799644470221,86.53851561764498,53.5004313295849,0.8943499409433112,3,-0.3050003051757848,1.1149997711181605,2.939998626708981,3.2799987792968714,2.2100009918212855,2,0.0478468285294813,1.3666696336609463,31.479999542236328,1.9454566892543046,30.899999618530273,-1.1818229107964882,30.420000076293945,0.0478468285294813
1449,2007-03-22,31.85000038146973,31.920000076293945,31.309999465942386,31.5,8707000.0,0.01594896312331584,1.4897995725979902,-2.5000136239782904,50.0,36.16037178653239,-0.7354822664448193,-0.048861516817918726,2.0198234875147385,2.6515725228605085,40.61089888046893,0.610000610351559,-1.352374608492429,0.2300003051757855,-1.4005367979902665,1.8605374083418376,-0.5852682464072423,1.0452688567588133,-1.8362436698913633,95.80840169902518,58.92697061587906,0.8152685515830265,3,-0.8050003051757848,0.6149997711181605,2.3849983215331996,2.7799987792968714,1.6200008392333949,3,0.03893248842281305,2.33334039757546,31.35000038146973,1.3666696336609463,31.479999542236328,1.9454566892543046,30.899999618530273,0.03893248842281305
1450,2007-03-23,32.0,32.299999237060554,31.75,32.029998779296875,10133500.0,0.004709564104669273,-1.0754735993551257,-0.08571070457381616,53.02547253219184,38.537781488938556,-0.9019476020755874,-0.31420655580236456,1.7826476451419566,2.487211139412892,41.0033006334731,0.549999237060554,-1.2007619150103643,0.44299983978271484,-1.0082442234026416,1.8942439029680749,-0.2826221918099634,1.168621871375393,-1.9099935538330115,85.36588542878114,44.260467529458126,0.7256220315926792,3,-0.875,0.4650001525878906,2.1824989318847656,2.6299991607666016,1.490001678466804,4,0.03781247138977051,1.4897995725979902,31.85000038146973,2.33334039757546,31.35000038146973,1.3666696336609463,31.479999542236328,0.03781247138977051
1451,2007-03-26,31.88999938964844,32.15999984741211,31.79999923706055,32.09999847412109,6746600.0,-0.003437519073486217,1.1818097748184924,7.000254323499136,47.05882158828719,40.594648632391426,-0.8902717023427549,-0.32980222999028896,1.8062650691356517,2.58030819799502,41.41690826480483,0.36000061035155895,-1.0608761514716107,0.4019992828369183,-0.8193302465504111,1.6233288122242477,-0.2086654818567446,1.0126640475305848,-1.6673933760278388,71.7241261376684,31.48258583018385,0.6106647646936654,3,-0.764999389648441,0.5750007629394496,2.2924995422363246,2.7399997711181605,1.389999389648434,0,0.047350334434958175,-1.0754735993551257,32.0,1.4897995725979902,31.85000038146973,2.33334039757546,31.35000038146973,0.047350334434958175
1452,2007-03-27,31.70000076293945,31.88999938964844,31.53000068664551,31.88999938964844,5709000.0,-0.005957937608825015,2.7894874214466427,0.9047593097185176,53.86140102196164,43.684466086820265,-0.6476716894606298,-0.17890453940301043,1.9052469014916902,2.750370435888019,40.75942234299261,0.3599987030029297,-0.8977682475107684,0.23100070953368856,-0.9630702429585689,1.4250716620259496,-0.36603476671244195,0.8280361857798191,-1.3527511559124505,44.95427613504665,0.7640989585418083,0.5970354762461302,3,-0.5500011444091726,0.7099990844726598,2.53499794006348,2.929998397827152,1.130001068115245,1,0.055835975241773195,1.1818097748184924,31.88999938964844,-1.0754735993551257,32.0,1.4897995725979902,31.85000038146973,0.055835975241773195
1453,2007-03-28,31.459999084472656,31.649999618530273,31.149999618530273,31.54999923706055,8982700.0,-0.007571030684244695,2.4482649759280206,0.4736884373682424,51.233388961334406,45.99471108956406,-0.23483917577929247,0.025381769105038643,2.0508559223590623,2.973787506451629,39.69281289301339,0.5500011444091761,-0.864244214434855,0.01449909210204936,-1.1597052804945918,1.1887034646986905,-0.5726030941962676,0.6016012784003699,-0.9955844996436447,26.956484241148488,-20.502597940860497,0.5871021862983202,3,-0.18499946594237926,0.4200019836425781,2.7749996185302734,3.1700000762939453,1.7400016784667898,2,0.06675150508363603,2.7894874214466427,31.70000076293945,1.1818097748184924,31.88999938964844,-1.0754735993551257,32.0,0.06675150508363603
1454,2007-03-29,31.520000457763672,31.78000068664551,31.29999923706055,31.46999931335449,7387700.0,0.0019072274328395533,-1.4615377091352364,-0.5555673292926043,50.193802891037905,48.28788687870768,-0.16831458994480641,-0.10705308489139043,1.9116542261990617,2.8980207606682598,38.48918637509375,0.48000144958496094,-0.7174878972908765,0.1170003890991218,-0.9749623754337478,1.2089631536319914,-0.4289809931673112,0.6629817713655548,-0.9454507938007666,32.17399669282203,-16.94414174640375,0.5459813822664342,3,-0.24500083923339488,0.3299999237060547,2.714998245239258,3.1099987030029297,1.4799995422363281,3,0.06472084028872116,2.4482649759280206,31.459999084472656,2.7894874214466427,31.70000076293945,1.1818097748184924,31.88999938964844,0.06472084028872116
1455,2007-03-30,31.65999984741211,31.78000068664551,31.09000015258789,31.420000076293945,32441500.0,0.004441604937031496,1.874993542849622,4.799885561700975,47.33606277054162,49.03910976415174,-0.12731047371736537,-0.27617638509012465,1.6892246368139752,2.742111689719067,37.308668160676916,0.6900005340576207,-0.4649030236784135,0.26649980545044016,-0.812315560668786,1.3453151715696663,-0.2729078776091711,0.8059074885100515,-0.9819232090633463,53.27101470976206,5.923984494818001,0.5394076830596122,3,-0.08500003814696555,0.13000106811523438,2.6249990463256836,2.969999313354492,1.0,4,0.057169974163438386,-1.4615377091352364,31.520000457763672,2.4482649759280206,31.459999084472656,2.7894874214466427,31.70000076293945,0.057169974163438386
1456,2007-04-02,30.85000038146973,31.6299991607666,30.28000068664551,31.6299991607666,50140700.0,-0.025584316798680895,2.461539966352352,-3.2499980131765978,49.14893677462402,49.31824018464072,0.7541585715504695,0.49874998178219343,2.396655404771291,3.5385150778615717,35.91250234737973,1.379999160766598,-0.27227089219982403,-0.5049996376037562,-1.604539881894734,0.5945406066872216,-1.0547697597492451,0.044770484541732714,1.4499988555908239,35.40373627389074,-16.2149451732393,0.5497701221454894,4,0.43999958038330433,0.8999996185302699,3.4074983596801722,3.7799987792968714,1.9299983978271449,0,0.08557540565162558,1.874993542849622,31.65999984741211,-1.4615377091352364,31.520000457763672,2.4482649759280206,31.459999084472656,0.08557540565162558
1457,2007-04-03,30.32999992370605,30.76000022888184,30.28000068664551,30.65999984741211,58552300.0,-0.01685576827661961,-1.2325643288991377,0.42307748738214196,51.44765219814506,50.367282082013745,1.2224279130560909,0.9160765757974509,2.7969033908829495,4.038883558821301,35.11438081829621,0.5699996948242188,-0.05458231124812585,-0.9300001144409222,-2.039499542520847,0.17949931363900617,-1.4847498284808864,-0.37525040040095803,1.9295993423462043,3.333282470702651,-51.16613315599046,0.5547497140399635,4,0.9600000381469833,1.4200000762939489,3.927498817443851,4.29999923706055,2.170000076293949,1,0.09726339805510831,2.461539966352352,30.85000038146973,1.874993542849622,31.65999984741211,-1.4615377091352364,31.520000457763672,0.09726339805510831
1458,2007-04-04,30.71999931335449,31.170000076293945,30.18000030517578,30.20000076293945,52994600.0,0.012858535793915715,-2.535716840201543,-1.575753547380268,51.33927393020287,50.516090296480726,0.8198844964929073,0.5055282084861652,2.3085570234831145,3.6274885695942736,33.690866397213085,0.9899997711181641,0.04280111364134598,-0.5105007171630902,-1.645484462960443,0.6244830286342662,-1.0779925900617684,0.056991155735587995,1.5000079811096292,33.74992996455879,-22.90210146717157,0.567491872898678,4,0.520000457763679,0.7400016784668004,3.090000152587894,3.485000610351566,1.7899990081787074,2,0.0686849793249491,-1.2325643288991377,30.32999992370605,2.461539966352352,30.85000038146973,1.874993542849622,31.65999984741211,0.0686849793249491
1459,2007-04-05,31.57999992370605,31.70000076293945,30.53000068664551,30.54999923706055,59724900.0,0.02799481216061439,-1.186920552526174,1.9807760729782828,61.240308931345034,51.42884989638664,-0.09213205867791174,-0.3528747894714215,1.3668792694289316,2.751195359189868,31.888161731313573,1.1700000762939382,0.07614694360874452,0.336999893188473,-0.8080598328482971,1.4820596192252395,-0.23552996982991203,0.909529756206858,0.5584070911865346,87.49995529652665,25.306103612897353,0.5725298630183838,4,-0.4099998474121058,-0.3149986267089808,1.904999732971195,2.300000190734867,0.9200000762939489,3,0.05129831675576768,-2.535716840201543,30.71999931335449,-1.2325643288991377,30.32999992370605,2.461539966352352,30.85000038146973,0.05129831675576768
1460,2007-04-09,31.309999465942386,31.75,31.059999465942386,31.28000068664551,28330900.0,-0.008549729525521133,-1.9361648594246976,0.02912500902749378,54.14141196180992,52.2158043823336,0.07788973475784644,-0.10312585141299735,1.5594078503453694,3.006520858330237,29.936672609217506,0.6900005340576136,0.15060310744495098,0.0764994621276891,-1.06272034169886,1.2157192659542382,-0.49311043978558544,0.6461093640409636,0.7500712805615244,71.97448282899971,8.199368905497195,0.5696099019132737,4,-0.274999618530277,-0.0849990844726598,1.985000610351559,2.5700006484985316,1.2899990081787003,0,0.05397638335624766,-1.186920552526174,31.57999992370605,-2.535716840201543,30.71999931335449,-1.2325643288991377,30.32999992370605,0.05397638335624766
1461,2007-04-10,31.239999771118164,31.459999084472656,30.739999771118164,31.29999923706055,36468900.0,-0.0022356977329356376,2.789478439383825,-2.000063580874991,47.297300199884965,51.486459846547305,0.0513954482207879,-0.09136653734563893,1.5566172224939194,3.059692876133994,29.112944396567976,0.7199993133544922,0.12246930402665868,0.04049978256225728,-1.0520870313802035,1.133086596504718,-0.5057936244089731,0.5867931895334877,0.7448681577326219,67.5159026741762,7.376605283896893,0.5462934069712305,4,-0.25999927520751953,-0.11499977111816406,1.9949998855590891,2.640000343322754,1.5300006866455078,1,0.04545454822975881,-1.9361648594246976,31.309999465942386,-1.186920552526174,31.57999992370605,-2.535716840201543,30.71999931335449,0.04545454822975881
1462,2007-04-11,32.02000045776367,32.06999969482422,30.899999618530273,31.18000030517578,40665000.0,0.024968011919341615,1.4893655012884768,-14.000127157706517,56.581530502389406,52.08069779555343,-0.7581693157666365,-0.8279706661173023,0.691079308781184,2.2584474208931624,27.340566058041965,1.1700000762939453,0.07396016329771271,0.7660004615783684,-0.37753783018843023,1.909538753345167,0.19423131569497087,1.337769607461766,-1.8400001525878906,97.35453686734537,38.87929587134505,0.5717691458833989,4,-0.8950004577636719,-0.8950004577636719,0.8500003814697266,1.7749996185302734,0.8800010681152344,2,0.02373511276290219,2.789478439383825,31.239999771118164,-1.9361648594246976,31.309999465942386,-1.186920552526174,31.57999992370605,0.02373511276290219
1463,2007-04-12,32.450000762939446,32.740001678466804,32.290000915527344,32.400001525878906,32890800.0,0.013429116147045894,-2.333333333333386,0.05952289045008032,55.9760966014634,52.72317487448959,-1.1543632412204268,-1.1391696126286526,0.18973560044257454,1.802461512412556,24.87661077123885,0.7200012207031321,0.08603906591194033,1.0835007667541419,-0.06613145067282744,2.2331329841811147,0.5086846580406572,1.6583168754676265,-2.232200469970696,86.87779251680949,31.7565879493174,0.574816108713486,4,-0.9899997711181534,-1.104999542236321,0.4049997329711985,1.3449993133544993,0.6599998474121094,3,0.0015408085018493445,1.4893655012884768,32.02000045776367,2.789478439383825,31.239999771118164,-1.9361648594246976,31.309999465942386,0.0015408085018493445
1464,2007-04-13,32.799999237060554,32.90999984741211,32.360000610351555,32.59000015258789,22699400.0,0.010785777069097557,1.5581341707918928,4.200045777066429,57.66282614923216,53.87059302767742,-1.4569091761465849,-1.3870117507824027,-0.23191150525727977,1.4271311525243888,22.35093338294325,0.549999237060554,0.0757162662397235,1.3234992980957117,0.06666482137553942,2.580333774815884,0.6950820597356255,1.9519165364557978,-2.4813108886718815,94.93084762746086,41.83285875769819,0.6284172383600858,4,-1.2549991607666087,-1.3699989318847727,-0.0024986267089914804,0.9950008392333913,0.3899993896484304,4,-0.008841491532709744,-2.333333333333386,32.450000762939446,1.4893655012884768,32.02000045776367,2.789478439383825,31.239999771118164,-0.008841491532709744
1465,2007-04-16,32.759998321533196,33.02000045776367,32.630001068115234,33.0,27618000.0,-0.0012195401359083036,1.7856841187449761,-1.142870118074473,58.446589069080666,54.90366550483927,-1.3907126305184185,-1.2255501002268332,-0.23390812709508424,1.4366799777667723,19.73531373949859,0.3899993896484375,0.10079650983517752,1.16649847030639,-0.11171186019397084,2.444708800806751,0.5273933050562079,1.8056036355565688,-2.285831283203116,88.59640096806248,36.29076312832293,0.6391051652501797,4,-1.1599979400634695,-1.2749977111816335,0.017501831054694605,1.0350017547607493,0.5800018310546946,0,-0.007936457107883932,1.5581341707918928,32.799999237060554,-2.333333333333386,32.450000762939446,1.4893655012884768,32.02000045776367,-0.007936457107883932
1466,2007-04-17,32.900001525878906,32.950000762939446,32.290000915527344,32.47999954223633,18776200.0,0.004273602305213897,1.5384587169424182,-1.7499960263847532,61.764699282538565,56.05000406977188,-1.3514632472168628,-1.2733194119962654,-0.4180493353999992,1.269124675066827,17.748349068919076,0.6599998474121023,0.13572830887959242,1.2065015792846694,-0.1535801910425576,2.5665833496119,0.5264606941210559,1.8865424644482829,-2.2221678139941403,94.33967526502688,39.40617000298295,0.6800408851636148,4,-1.3000011444091797,-1.4150009155273438,-0.17750167846679688,0.8949985504150391,0.4199981689453125,1,-0.009118633369115225,1.7856841187449761,32.759998321533196,1.5581341707918928,32.799999237060554,-2.333333333333386,32.450000762939446,-0.009118633369115225
1467,2007-04-18,32.290000915527344,33.0,32.15999984741211,33.0,23121000.0,-0.01854105112644877,1.3662006640805493,-1.6904660266482594,57.58684704751766,56.74417886058464,-0.48522492721336263,-0.631923137601273,0.15496671986961985,1.846149658420785,16.50642148518134,0.8400001525878906,0.16605040080671785,0.556000900268554,-0.8253853124619042,1.9373871129990086,-0.13469220609667332,1.2466940066337813,-1.4247938639722655,15.116392540941431,-41.5650253540873,0.6906931063652277,4,-0.5150003433227539,-0.8050003051757812,0.28749942779541016,1.4299983978271484,1.1499977111816406,2,0.014865268771346196,1.5384587169424182,32.900001525878906,1.7856841187449761,32.759998321533196,1.5581341707918928,32.799999237060554,0.014865268771346196
1468,2007-04-19,32.84999847412109,32.900001525878906,32.200000762939446,32.549999237060554,28426400.0,0.017342754497243096,2.4999570852287714,-0.4225346815529399,61.139009584664436,56.73292337762013,-0.7949002731082473,-1.1318112812950858,-0.4398167826754005,1.264241275283588,15.19737859160938,0.7000007629394602,0.26655997372141016,1.0409985542297306,-0.4135463739876144,2.4955434824470757,0.3137260901210581,1.7682710183384032,-1.8124079500693213,80.23234151274735,19.606094088526035,0.7272724641086734,4,-0.9699983596801687,-1.3649978637695241,-0.5549983978271413,0.6850004196167063,0.6599998474121094,3,0.00152216298570651,1.3662006640805493,32.290000915527344,1.5384587169424182,32.900001525878906,1.7856841187449761,32.759998321533196,0.00152216298570651
1469,2007-04-20,33.09000015258789,33.290000915527344,32.939998626708984,33.22999954223633,30370100.0,0.007305987507301603,1.6923031779101498,-0.4666658189540295,61.7792378779737,57.581570701638334,-0.8919848510484627,-1.343008898093391,-0.7105985788694085,0.9990311451559108,14.719715725221077,0.4400024414062571,0.4145694294599025,1.2190002441406236,-0.34453018009425307,2.7825306683755002,0.4372350320231817,2.000765456258062,-1.8938168338391712,82.30083416885252,19.887277799247137,0.7817652121174385,4,-1.0749998092651367,-1.4449996948242188,-1.244999885559082,0.0149993896484375,0.4199981689453054,4,0.0006044260402369162,2.4999570852287714,32.84999847412109,1.3662006640805493,32.290000915527344,1.5384587169424182,32.900001525878906,0.0006044260402369162
1470,2007-04-23,33.209999084472656,33.34999847412109,32.84000015258789,32.919998168945305,16931600.0,0.0036264409589428226,-1.266674578684991,-2.0714441416894243,71.93306131767922,60.318877492504356,-0.7980491417589661,-1.441622558390634,-0.8399855999312322,0.8565010194406142,14.770827797061234,0.509998321533196,0.5553466042612385,1.2784992218017592,-0.39576749726430194,2.9527659408678204,0.4413658622687251,2.11563258133479,-1.8044340060460726,88.23533183096116,21.479678556227,0.8371333595330313,4,-1.0850000381469727,-1.4449996948242223,-1.414999008178711,-0.10499954223632812,0.4799995422363281,0,-0.0006022420450177979,1.6923031779101498,33.09000015258789,2.4999570852287714,32.84999847412109,1.3662006640805493,32.290000915527344,-0.0006022420450177979
1471,2007-04-24,33.400001525878906,33.549999237060554,33.240001678466804,33.25,20525300.0,0.005721241994706583,-2.64706938335907,0.5172450080239804,80.39602561812187,62.96493250536351,-0.7257545274208539,-1.5944472665007652,-1.0567045510750077,0.6549028187515376,14.921066405530055,0.34000015258789773,0.5850729425075798,1.3930015563964844,-0.40499864817176956,3.1910017609647348,0.4940014541123574,2.2920016586806113,-1.7611044399689817,89.20879301827716,13.834521674397493,0.8990001022841257,4,-0.5450019836425781,-1.5350017547607386,-1.605001449584961,-0.2950019836425781,0.4399986267089844,1,-0.0017964482200555354,-1.266674578684991,33.209999084472656,1.6923031779101498,33.09000015258789,2.4999570852287714,32.84999847412109,-0.0017964482200555354
1472,2007-04-25,33.470001220703125,33.700000762939446,33.31999969482422,33.400001525878906,14244200.0,0.0020957991504875206,-2.304308886456302,0.46665988505162503,79.0697552507474,65.53089457750617,-0.6352440444431764,-1.6074592158385208,-1.177014305346269,0.5763110730626266,14.808131940526192,0.38000106811522727,0.6947412010759635,1.3745012283325195,-0.5309094366982308,3.2799118933632734,0.42179589581714083,2.3272065608478947,-1.5635498336321128,84.66669718424527,3.8608660197086238,0.9527053325153761,4,-0.5400009155273438,-1.5300006866455114,-1.6750011444091797,-0.3650016784667969,0.9499969482421804,2,-0.004481670762118806,-2.64706938335907,33.400001525878906,-1.266674578684991,33.209999084472656,1.6923031779101498,33.09000015258789,-0.004481670762118806
1473,2007-04-26,33.560001373291016,33.669998168945305,33.029998779296875,33.029998779296875,18431700.0,0.0026889796625468865,-1.415080216213077,7.57149863760218,74.99998795867212,67.45724588966618,-0.6160125702595138,-1.6148605637147426,-1.3250530243816527,0.4711294643990911,14.065079488439402,0.6399993896484304,0.8688219578858281,1.3595012664794908,-0.628129111718188,3.347131644677173,0.3656860773806514,2.35331645557833,-1.3665820860810527,83.72101275704901,3.606541278400016,0.9938151890988407,4,-0.6300010681152344,-1.620000839233402,-1.8050012588500977,-0.4550018310546875,0.9499969482421804,3,-0.0035757670343106174,-2.304308886456302,33.470001220703125,-2.64706938335907,33.400001525878906,-1.266674578684991,33.209999084472656,-0.0035757670343106174
1474,2007-04-27,33.560001373291016,33.56999969482422,33.09999847412109,33.09999847412109,16034500.0,0.0,-1.043470689211906,0.8679257505200333,80.4877947922721,69.90626874779855,-0.5552605796997128,-1.5327790289128274,-1.3804197042440194,0.4521214462859575,13.509298659057789,0.4700012207031321,0.9428161135555193,1.2575012207031264,-0.7915184527800321,3.306520894186285,0.23299138396154717,2.2820110574447057,-1.1255290499643351,83.72101275704901,2.470438896086762,1.0245098367415801,4,-0.6300010681152344,-1.620000839233402,-1.8050012588500977,-0.4550018310546875,0.8899993896484304,4,-0.0014899597649484786,-1.415080216213077,33.560001373291016,-2.304308886456302,33.470001220703125,-2.64706938335907,33.400001525878906,-0.0014899597649484786
1475,2007-04-30,33.470001220703125,33.68000030517578,33.419998168945305,33.52000045776367,18112200.0,-0.0026817684417473897,-2.4665717264702796,-0.10869330856559827,80.05388895543727,71.9384009336762,-0.3955515803596015,-1.3704912374468137,-1.3412036482382703,0.5217585605426436,12.729645378737958,0.26000213623047586,0.9953802882453857,1.0770009994506822,-1.012029728163803,3.1660317270651674,0.03248563564343954,2.121516363257925,-0.8330443470384026,65.67181174809478,-16.600795184500882,1.044515363807243,4,-0.5400009155273438,-1.5300006866455114,-1.715001106262207,-0.3650016784667969,0.8799972534179616,0,0.0011950134260925172,-1.043470689211906,33.560001373291016,-1.415080216213077,33.560001373291016,-2.304308886456302,33.470001220703125,0.0011950134260925172
1476,2007-05-01,33.490001678466804,33.560001373291016,33.299999237060554,33.47999954223633,19802600.0,0.0005975636998574174,2.46665988505153,-0.2000457770658322,74.9152362651713,73.86377751341549,-0.3610248584220699,-1.246475976795331,-1.4363365212218682,0.4790692454714147,10.973664046525938,0.26000213623046164,1.0150235905186378,0.9650013923645062,-1.045671074799884,2.9756738595288965,-0.040334841217692485,1.9703376259467014,-0.6829577825181232,68.6569458599288,-11.224257163301715,1.0053362335821956,5,-0.540000915527358,-1.5500011444091903,-1.6950016021728587,-0.38500213623047586,1.1299972534179688,1,0.00597184049622701,-2.4665717264702796,33.470001220703125,-1.043470689211906,33.560001373291016,-1.415080216213077,33.560001373291016,0.00597184049622701
1477,2007-05-02,33.279998779296875,33.59000015258789,33.220001220703125,33.560001373291016,21247100.0,-0.0062706147699286285,1.1764633284340675,-27.994279176181486,65.20138893740685,74.31515299705353,0.00466837952046717,-0.8475913164840136,-1.2703160180356434,0.6647720833626138,9.071531176219969,0.3699989318847656,1.031752331056225,0.6074985504150376,-1.1408955626840722,2.355892663514144,-0.2666985061345173,1.4816956069645926,-0.33008178462966953,38.46144817305774,-38.860285312512325,0.8741970565495534,5,-0.009998321533203125,-1.3399982452392614,-1.4849987030029297,-0.17499923706054688,1.229999542236321,2,0.01682696495888658,2.46665988505153,33.490001678466804,-2.4665717264702796,33.470001220703125,-1.043470689211906,33.560001373291016,0.01682696495888658
1478,2007-05-03,32.830001831054695,33.470001220703125,32.810001373291016,33.279998779296875,16819900.0,-0.013521543411898151,-1.6938886726352667,1.6071170692497123,50.53008010848276,73.0652465782212,0.5045939501972896,-0.24391907505976462,-0.8568973005489049,1.0915973481838321,7.833497219172019,0.6599998474121094,1.0084431249617225,0.0520014762878489,-1.435499485462195,1.5395024380378928,-0.691749004587173,0.7957519571628708,0.8699989318847514,2.29890601363728,-69.78829036809537,0.7437504808750216,5,0.42499923706053977,-0.890001296997081,-1.0500020980835032,0.2749977111816335,1.6899986267089773,3,0.0484311985747925,1.1764633284340675,33.279998779296875,2.46665988505153,33.490001678466804,-2.4665717264702796,33.470001220703125,0.0484311985747925
1479,2007-05-04,33.200000762939446,33.31999969482422,32.759998321533196,33.150001525878906,12883000.0,0.011270146550365512,2.8621170466055923,-0.11111016920414994,56.962055878007085,71.40180152936874,0.16968357011986512,-0.5126105845901421,-1.2544488195965187,0.7075282442173361,7.423648583302622,0.5600013732910227,1.0669799756325986,0.34100036621092755,-1.044776250856735,1.7267769832785937,-0.35188794232290377,1.0338886747447589,0.4822000122070307,47.826249207000416,-21.256714780689435,0.6928883085338325,5,0.029998779296875,-1.2600002288818324,-1.6225004196166921,-0.0950012207031179,1.30999755859375,4,0.03945775688222497,-1.6938886726352667,32.830001831054695,1.1764633284340675,33.279998779296875,2.46665988505153,33.490001678466804,0.03945775688222497
1480,2007-05-07,33.0,33.25,32.93000030517578,33.09999847412109,12864000.0,-0.006024119227211133,-1.6666878596178911,-2.000000000000142,51.552770748628134,68.19699543275833,0.3763394304486525,-0.18920830828663782,-1.0845702967415214,0.8848081234355547,7.0696638197456725,0.31999969482421875,1.0530597743566332,0.05649957656860494,-1.1222117508202274,1.2352109039574408,-0.5328560871258148,0.6458552402630247,0.6453126770019466,28.915801084659126,-35.44506878418487,0.5893556636944178,5,0.22999954223632102,-1.0599994659423864,-1.4375,0.10499954223632812,2.25,0,0.043939417058771024,2.8621170466055923,33.200000762939446,-1.6938886726352667,32.830001831054695,1.1764633284340675,33.279998779296875,0.043939417058771024
1481,2007-05-08,32.65999984741211,33.0,32.40999984741211,32.759998321533196,12943600.0,-0.010303034926905763,1.0344768619610112,1.0,56.27116671515861,65.663818928804,0.6708818213601973,0.2768220807395352,-0.7795867191329222,1.2006779863566237,6.597069528868394,0.5900001525878906,1.0067771021181144,-0.35450057983398153,-1.2343450591038376,0.5253438994358746,-0.794422819468906,0.08542165980094296,0.9499002553710838,21.186435198655158,-47.362721005503076,0.439922239634927,5,0.38500022888183594,-0.7199993133544957,-0.9774994850158656,0.44499969482421875,2.759998321533203,1,0.05174521232714846,-1.6666878596178911,33.0,2.8621170466055923,33.200000762939446,-1.6938886726352667,32.830001831054695,0.05174521232714846
1482,2007-05-09,32.779998779296875,32.81999969482422,32.509998321533196,32.549999237060554,14300500.0,0.003674186541500424,1.0000000000000457,-2.3000305180438856,48.60558495521168,62.73110748397508,0.4947402065358375,0.2283893013722249,-0.8955667120091739,1.0475809570907018,7.031068938426649,0.31000137329102273,0.8934072864051856,-0.2725015640258803,-1.0284159176730157,0.483412789621255,-0.6504587408494444,0.10545561279768378,0.7579073081640502,34.90551438966722,-30.83706153422078,0.37795717682356733,5,0.2650012969970703,-0.8399982452392614,-1.2599987983703578,0.3250007629394531,2.5300025939941406,2,0.05613179442062699,1.0344768619610112,32.65999984741211,-1.6666878596178911,33.0,2.8621170466055923,33.200000762939446,0.05613179442062699
1483,2007-05-10,32.5,32.880001068115234,32.459999084472656,32.779998779296875,12224200.0,-0.00854175685551628,-1.333340397575552,-1.2173884198829428,38.431366095858074,58.05817096215131,0.6800833358298632,0.5400126892229906,-0.6098840048101977,1.2973075737773598,7.331134859080217,0.4200019836425781,0.707536033767866,-0.5550003051757812,-1.3028121041227934,0.19281149377123086,-0.9289062046492873,-0.1810944057022752,0.9702317130579985,9.890128316376792,-51.537254280398685,0.37390589947350644,5,0.5450000762939453,-0.5599994659423864,-0.9800000190734828,0.6049995422363281,2.6100006103515554,3,0.06184610220102149,1.0000000000000457,32.779998779296875,1.0344768619610112,32.65999984741211,-1.6666878596178911,33.0,0.06184610220102149
1484,2007-05-11,32.509998321533196,32.56999969482422,32.290000915527344,32.450000762939446,27157000.0,0.00030764066255994926,2.1110922731316157,-0.21427792915531335,35.65571399760147,53.125040411280665,0.5648821387553937,0.5345825866206582,-0.6281496678026457,1.2515187730068575,7.539780475036001,0.279998779296875,0.5260633399760692,-0.5305019378662195,-1.309719278325609,0.24871540259317015,-0.9201106080959178,-0.1408932676365211,0.8966194795860503,22.916418313742515,-33.669170546007976,0.38960867022969636,5,0.43000221252442117,-0.39499759674071555,-1.1599979400634695,0.5950012207031321,2.1400032043457102,4,0.061827199015852985,-1.333340397575552,32.5,1.0000000000000457,32.779998779296875,1.0344768619610112,32.65999984741211,0.061827199015852985
1485,2007-05-14,32.5,32.59999847412109,32.439998626708984,32.509998321533196,20068200.0,-0.00030754604888960646,-1.4615158895506404,-0.16664547304159064,30.088413419664732,48.14428231733549,0.47250480130934847,0.5524269853466421,-0.6099416515301641,1.2230697324611555,7.601780815737669,0.15999984741210227,0.3746617776764154,-0.5275003433227567,-1.3345981511762446,0.2795974645307311,-0.9310492472495042,-0.12395143939600928,0.8172884502718958,29.57737398050741,-21.936383707221616,0.40354890392674403,5,0.4400005340576172,-0.2799997329711914,-1.2824993133544922,0.6049995422363281,1.9599990844726562,0,0.06184610220102149,2.1110922731316157,32.509998321533196,-1.333340397575552,32.5,1.0000000000000457,32.779998779296875,0.06184610220102149
1486,2007-05-15,32.59999847412109,32.650001525878906,32.25,32.279998779296875,17060300.0,0.003076876126802741,-1.1052864055253278,-32.00534147274237,31.004251151075337,44.34460034107643,0.2603627473396841,0.45197356706822944,-0.692984466689353,1.0841763567291594,8.270717910244674,0.40000152587890625,0.1978954955953114,-0.4125017166137752,-1.2404585483790456,0.41545511515149514,-0.8264801324964139,0.0014766992688635128,0.6351069733712436,55.555219163067825,7.894902473525143,0.4139784158826356,5,0.26000213623047586,-0.37999820709227805,-1.4699983596801687,0.12500190734863992,4.14000320434571,1,0.08128839416917666,-1.4615158895506404,32.5,2.1110922731316157,32.509998321533196,-1.333340397575552,32.5,0.08128839416917666
1487,2007-05-16,32.77000045776367,32.810001373291016,32.490001678466804,32.56999969482422,17622200.0,0.0052147850183961175,1.2856909306412212,0.6250029802350948,33.33327968065909,42.433844737984906,0.011632975351389518,0.3370568237624454,-0.8633708545678545,0.8774698465023079,9.02315990421876,0.31999969482421164,0.02187139190712628,-0.26649971008301065,-1.0317262520203485,0.4987268318543272,-0.6491129810516796,0.11611356088565827,0.3665944449794267,82.53961526118522,37.8114780598016,0.38261327096866776,5,0.0149993896484375,-0.4700002670288086,-1.7175002098083496,-0.1100006103515625,3.479999542236328,2,0.08086657534830222,-1.1052864055253278,32.59999847412109,-1.4615158895506404,32.5,2.1110922731316157,32.509998321533196,0.08086657534830222
1488,2007-05-17,32.900001525878906,33.040000915527344,32.669998168945305,32.720001220703125,14509200.0,0.0039670755660436985,-1.642816272036101,0.8999980926586432,36.79998291013002,40.19361440822079,-0.12001531374078667,0.2223963076008033,-0.9625947388613767,0.7041220465583109,9.629001308128359,0.37000274658203836,-0.1158459793569051,-0.13899879455566122,-0.9019831524753101,0.6239855633639877,-0.5204909735154857,0.24249338440416324,0.1479338865898825,82.27857880962269,40.727858380964534,0.3814921789598252,5,-0.15000152587890625,0.029998779296875,-1.7750015258789062,-0.2700004577636719,2.7099990844726562,3,0.07325227159993952,1.2856909306412212,32.77000045776367,-1.1052864055253278,32.59999847412109,-1.4615158895506404,32.5,0.07325227159993952
1489,2007-05-18,33.110000610351555,33.139999389648445,32.880001068115234,33.0,13618000.0,0.0063829505997883285,2.058836729198284,0.6111134658584779,43.129746540557946,39.257722829546324,-0.38456456178856513,0.014727521788337583,-1.13938664612391,0.4526749956434841,9.650765334771668,0.25999832153321023,-0.2009769061081741,0.07000026702880291,-0.6933178948099012,0.8333184288675071,-0.3116588138905456,0.45165934794815144,-0.8600006103515554,96.6293483292456,55.72850232480028,0.3816590809193516,5,-0.41500091552733664,-0.18000030517577414,-1.7074995040893484,-0.479999542236321,1.829998016357429,4,0.06040471045399842,-1.642816272036101,32.900001525878906,1.2856909306412212,32.77000045776367,-1.1052864055253278,32.59999847412109,0.06040471045399842
1490,2007-05-21,33.189998626708984,33.27000045776367,32.900001525878906,32.990001678466804,17568800.0,0.002416128507482407,1.0555461365659307,1.8181439866833653,44.40291284246945,37.939027954803095,-0.48587157031403905,-0.07045813051783512,-1.1900436903198361,0.3359038972126598,9.729351511951322,0.3699989318847656,-0.2036281688745447,0.1509983062744169,-0.6114339980926289,0.9134306106414627,-0.23021784590910954,0.5322144584579434,-0.9221986389160151,92.15668674991679,52.50444066226545,0.381216152183523,5,-0.42999839782714844,-0.2599983215332031,-1.702498435974121,-0.6149978637695312,2.5500030517578125,0,0.043989242530278805,2.058836729198284,33.110000610351555,-1.642816272036101,32.900001525878906,1.2856909306412212,32.77000045776367,0.043989242530278805
1491,2007-05-22,33.34000015258789,33.540000915527344,33.189998626708984,33.25,18425000.0,0.004519479725383135,-2.3333091133676045,0.45000762951096435,51.145068177020036,38.22119275722624,-0.5914706632346238,-0.23735458212276228,-1.3218961952366755,0.14930886293987555,9.55272814810928,0.3500022888183594,-0.2572965332409396,0.3039999008178711,-0.4529035358948619,1.060903337530604,-0.07445181753849539,0.6824516191742376,-1.032112145996095,80.95229445124619,39.4495803242889,0.37845171835636615,5,-0.44499969482421875,-0.4099998474121094,-1.797499656677246,-0.7649993896484375,2.029998779296882,1,0.03359324915293471,1.0555461365659307,33.189998626708984,2.058836729198284,33.110000610351555,-1.642816272036101,32.900001525878906,0.03359324915293471
1492,2007-05-23,33.31999969482422,33.47999954223633,33.25,33.450000762939446,16457600.0,-0.0005998937514137825,1.4210653121047243,-1.4444538634339905,61.187192341323914,40.74961789561133,-0.5440257788775256,-0.24155258286586445,-1.2516893955716384,0.1366987882499373,9.162072056716571,0.22999954223632812,-0.27782408035380257,0.2914995193481431,-0.45011496117005123,1.0331139998663375,-0.07930772091095406,0.6623067596072403,-0.9381849136962899,74.71258319960032,27.08383749383433,0.37080724025909667,5,-0.4249992370605469,-0.3899993896484375,-1.7774991989135742,-0.8549995422363281,1.9300003051757812,2,0.10264111689574307,-2.3333091133676045,33.34000015258789,1.0555461365659307,33.189998626708984,2.058836729198284,33.110000610351555,0.10264111689574307
1493,2007-05-24,33.439998626708984,33.52000045776367,33.09999847412109,33.200000762939446,16787100.0,0.003601408552936114,1.1000019073413925,-1.8461222453712052,56.18552849429196,43.0307083952436,-0.5773813728903221,-0.3910522317746512,-1.2955187738278724,-0.01745999751177152,9.142605741263617,0.42000198364258523,-0.286171975418263,0.4174985885620117,-0.3077715387222355,1.142768715846259,0.05486352491988811,0.7801336522041353,-0.9886926775170934,84.84813455480739,35.70584513653351,0.3626350636421229,5,-0.5449981689453125,-0.48999786376953836,-1.8099980354309082,-0.9749984741210938,2.0900001525878906,3,0.08403114499671749,1.4210653121047243,33.31999969482422,-2.3333091133676045,33.34000015258789,1.0555461365659307,33.189998626708984,0.08403114499671749
1494,2007-05-25,33.509998321533196,33.59999847412109,33.36999893188477,33.439998626708984,13861600.0,0.0020932923953023153,-1.1904813805631373,0.29166799122607995,64.08840011886718,46.80848469515498,-0.5482701090943394,-0.49011874724423166,-1.2998602174037117,-0.12331569509078832,9.164220740796136,0.22999954223631391,-0.27227061641201544,0.4899984359741154,-0.22777611799338615,1.207772989941617,0.13111115899036463,0.8488857129578662,-0.9933706743611808,87.14277929155301,33.97790369682587,0.3588872769837525,5,-0.5849990844726491,-0.5349979400634695,-1.8274979591369558,-1.0449981689453054,1.1500015258789134,4,0.06266793178168939,1.1000019073413925,33.439998626708984,1.4210653121047243,33.31999969482422,-2.3333091133676045,33.34000015258789,0.06266793178168939
1495,2007-05-29,33.509998321533196,33.65999984741211,33.36999893188477,33.509998321533196,13012000.0,0.0,-1.0714441416895328,0.0,78.91163876994958,52.13152776391879,-0.4357601111783538,-0.5132850154044988,-1.2270453996120452,-0.15809866924594473,9.066850610008203,0.29000091552733664,-0.20039677556837887,0.4879985809326115,-0.23525703396106934,1.2112541958262923,0.12637077348577463,0.8496263883794484,-0.9067010082052533,73.21407892316716,15.343030936465546,0.3616278074468389,5,-0.4349975585937429,-0.5349979400634695,-1.6799979209899831,-1.0449981689453054,0.9500007629394602,1,0.04267383995232499,-1.1904813805631373,33.509998321533196,1.1000019073413925,33.439998626708984,1.4210653121047243,33.31999969482422,0.04267383995232499
1496,2007-05-30,33.689998626708984,33.700000762939446,33.240001678466804,33.25,17008700.0,0.005371540262361751,-1.0000165858108387,100.0,79.73865497819659,57.287680574756294,-0.4971662494073712,-0.7141485809524468,-1.3461121712874515,-0.37170938423641076,9.091939243702415,0.45999908447264204,-0.11028526045588904,0.6579990386962891,-0.09732111096317198,1.41331918835575,0.2803389638665621,1.035659113526016,-0.9810310599726222,98.33298365408577,36.0055112511109,0.3776600748297294,5,-0.5049991607666087,-0.7149982452392578,-1.7449994087219238,-1.2249984741210938,0.5500030517578196,2,0.06084900965631368,-1.0714441416895328,33.509998321533196,-1.1904813805631373,33.509998321533196,1.1000019073413925,33.439998626708984,0.06084900965631368
1497,2007-05-31,33.84000015258789,34.560001373291016,33.68000030517578,33.75,24910700.0,0.004452405223904776,-6.652198430995306,0.20454643974926956,97.85722654706711,64.0718187566382,-0.5357684636851161,-0.8643613575268176,-1.450878807145351,-0.5484034040405348,9.842066786224994,0.8800010681152344,0.006140497681322188,0.7800004959106417,-0.051687293037929294,1.6116882848592127,0.3641566014363562,1.1958443903849272,-1.0121086023071584,50.68494582356823,-17.520555975736542,0.41584389447428716,5,-0.11999893188476562,-0.4349994659423828,-1.4800004959106445,-1.375,1.1699981689453054,3,0.04521272968079093,-1.0000165858108387,33.689998626708984,-1.0714441416895328,33.509998321533196,-1.1904813805631373,33.509998321533196,0.04521272968079093
1498,2007-06-01,34.419998168945305,34.439998626708984,34.0,34.09000015258789,15338600.0,0.017139421209874328,1.3783778210798718,3.666638409697713,98.47721731991058,70.22153773212182,-0.9806012260085808,-1.390420857552364,-1.9737787577287733,-1.148319804726043,10.575307312128885,0.5999984741210938,0.13870057301241445,1.280498695373531,0.25905603317935544,2.3019413575677063,0.7697773642764432,1.7912200264706186,-1.3496112434431353,89.39369418836458,14.820814894888017,0.5107213310970866,6,-0.6899967193603445,-1.0149974822997976,-1.9849977493286062,-1.9549980163574148,-0.019996643066399145,4,0.024113941755044666,-6.652198430995306,33.84000015258789,-1.0000165858108387,33.689998626708984,-1.0714441416895328,33.509998321533196,0.024113941755044666
1499,2007-06-04,34.509998321533196,34.56999969482422,34.09999847412109,34.27000045776367,11054300.0,0.0026147634333428815,1.6111134658585569,0.7272706254985087,99.0243675508704,76.29058825527748,-0.9511510462355162,-1.4516753985348387,-2.020576757029467,-1.2607913021598378,11.341824511575696,0.4700012207031321,0.26796766751494516,1.3049989700317326,0.11338871153044039,2.496609228533025,0.70919384078109,1.9008040992823751,-1.2310653733405843,95.48861182098949,14.595211697585597,0.5958051292506449,6,-0.6749992370605398,-1.0999984741210866,-2.074997901916497,-2.0449981689453054,-0.22999954223632102,0,0.029556664948523936,1.3783778210798718,34.419998168945305,-6.652198430995306,33.84000015258789,-1.0000165858108387,33.689998626708984,0.029556664948523936
1500,2007-06-05,34.450000762939446,34.56999969482422,34.18000030517578,34.36999893188477,15634800.0,-0.0017385558247423605,1.4374985098824595,0.3333439298088962,96.0199958626632,81.27669133146004,-0.7751405120559411,-1.3465140759229612,-1.9220191630751344,-1.2361368166448372,12.149765252948601,0.3899993896484375,0.3896243877731891,1.1725013732910057,-0.13718480515233722,2.4821875517343486,0.5176582840693342,1.8273444625126771,-0.9644971352857752,90.97751046175057,6.5948364267315185,0.6548430892216711,6,-0.6150016784667898,-1.0400009155273366,-2.015000343322747,-1.9850006103515554,0.34999847412110796,1,0.006095764290913408,1.6111134658585569,34.509998321533196,1.3783778210798718,34.419998168945305,-6.652198430995306,33.84000015258789,0.006095764290913408
1501,2007-06-06,34.34999847412109,34.5,34.15999984741211,34.25,18385500.0,-0.0029028239943013068,-1.42858310626703,1.2499523173756815,90.72162718583287,84.55829520307216,-0.5775376479487448,-1.1735796547510873,-1.780277658834322,-1.1705018174927773,12.134685642629083,0.3400001525878906,0.48470604432517916,0.9879991531372028,-0.3710805503575969,2.3470788566320024,0.30845930138980293,1.6675390048846026,-0.6909754757201299,75.28074476657386,-8.949441951436285,0.6795398517474003,6,-0.5149993896484304,-0.9399986267089773,-1.9149980545043874,-1.884998321533196,1.5400009155273509,2,0.003202346877378748,1.4374985098824595,34.450000762939446,1.6111134658585569,34.509998321533196,1.3783778210798718,34.419998168945305,0.003202346877378748
1502,2007-06-07,34.61999893188477,34.93000030517578,34.110000610351555,34.360000610351555,19761500.0,0.007860275684352658,-1.1578986994864988,2.600022888533172,91.34613092126864,88.46502880606957,-0.7193923758139391,-1.368845425797943,-1.9984157393262691,-1.473967779228694,12.373953282075552,0.8199996948242259,0.5860095611462057,1.1659996032714943,-0.2739033287325725,2.605902535275561,0.44604813726946446,1.8859510692735242,-0.8152196620560943,66.66652993921174,-17.074787759755353,0.7199514660020326,6,-0.5349979400634837,-1.029998779296882,-2.1749982833862447,-2.154998779296882,0.9000015258788991,3,-0.010976235272728285,-1.42858310626703,34.34999847412109,1.4374985098824595,34.450000762939446,1.6111134658585569,34.509998321533196,-0.010976235272728285
1503,2007-06-08,34.509998321533196,34.84000015258789,34.259998321533196,34.59999847412109,22185600.0,-0.0031773718586185495,1.035081613941603,-0.34615666769368825,85.3534857285972,90.82781609603957,-0.49355305236590397,-1.1600144115407502,-1.8290245233604239,-1.3977733688709932,12.757246095386016,0.5800018310546946,0.6600372962452781,0.9554990768432532,-0.4846242107149763,2.3956223644014827,0.235437433064142,1.6755607206223644,-0.5026792653420387,49.39746300211374,-31.362240200894064,0.7200616437791145,6,-0.42499732971190696,-0.9199981689453054,-1.9049978256225515,-2.0449981689453054,1.3600006103515767,4,0.014488554746987958,-1.1578986994864988,34.61999893188477,-1.42858310626703,34.34999847412109,1.4374985098824595,34.450000762939446,0.014488554746987958
1504,2007-06-11,34.52000045776367,34.75,34.36999893188477,34.5,14933100.0,0.00028983299672424856,-1.714268197981041,-0.22222693171703473,84.8167351047337,91.48393791101557,-0.3857896665655858,-1.0663854372262094,-1.7802296421860646,-1.4337235313322907,12.883236713992991,0.38000106811522727,0.7171216111301533,0.8650011062622056,-0.5485045491979292,2.2785067617223405,0.15824827853214174,1.5717539339922695,-0.4099998474121165,50.00000000000043,-28.10696255798336,0.7067528277300661,6,-0.4349994659423828,-0.9300003051757812,-1.922499656677246,-2.1100006103515625,1.1800003051757812,0,-0.003476214666670918,1.035081613941603,34.509998321533196,-1.1578986994864988,34.61999893188477,-1.42858310626703,34.34999847412109,-0.003476214666670918
1505,2007-06-12,34.509998321533196,34.669998168945305,34.330001831054695,34.5,14028400.0,-0.0002897490178980222,1.0605962523264039,0.49990463475074143,83.05071595444701,91.85194468615451,-0.24475915212577348,-0.9466116252721903,-1.714847736396365,-1.4515877032623763,13.040300122755532,0.3399963378906108,0.7884383130065373,0.7544990539550724,-0.5977300378736246,2.1067281457837694,0.07838450804072039,1.4306135998694245,-0.25239776611328324,48.7802268350092,-27.770230904698366,0.6761145459143492,6,-0.20499801635741477,-0.9199981689453054,-1.9249982833862305,-2.6299972534179616,1.8200035095214915,1,-0.0066647219189462925,-1.714268197981041,34.52000045776367,1.035081613941603,34.509998321533196,-1.1578986994864988,34.61999893188477,-0.0066647219189462925
1506,2007-06-13,35.25,35.36999893188477,34.36999893188477,34.36999893188477,27776300.0,0.02144310966265861,-1.2727245141685855,88.01487981692563,88.75494071146178,90.84057959330949,-0.8271914627917951,-1.5577701963481587,-2.363616251392756,-2.2199063635549834,13.262746441983019,1.0,0.8647360905168,1.3620006561279325,-0.032176079320635154,2.7561773915765,0.6649122884036487,2.0590890238522164,-0.31999969482421875,90.47626256051254,13.12766887767711,0.6970883677242856,6,-0.5650005340576172,-1.4400005340576172,-2.6649999618530344,-3.3999996185302734,0.279998779296875,2,-0.012765979090480717,1.0605962523264039,34.509998321533196,-1.714268197981041,34.52000045776367,1.035081613941603,34.509998321533196,-0.012765979090480717
1507,2007-06-14,35.41999816894531,35.5099983215332,34.709999084472656,35.25,20571600.0,0.004822643090647061,3.571444141689373,0.19317950296289066,88.9762963563695,89.78492170847157,-0.8375776615991555,-1.601149645244952,-2.421761099367984,-2.421991245010311,13.949887337514125,0.7999992370605469,0.9346159299439165,1.3994989395141602,-0.04990646693331513,2.8489043459616354,0.674796236290419,2.1242016427379014,-1.0499992370605398,92.79998779296878,15.722567039665506,0.7247027032237385,6,-0.6149997711181641,-1.539999008178711,-2.9274978637695312,-3.5949974060058665,0.19000244140625,3,0.013269374505930909,-1.2727245141685855,35.25,1.0605962523264039,34.509998321533196,-1.714268197981041,34.52000045776367,0.013269374505930909
1508,2007-06-15,35.310001373291016,35.59000015258789,35.20000076293945,35.41999816894531,15183000.0,-0.003105499755523322,-1.363646872507427,-0.6470469437213895,84.88375531543626,88.21374257120112,-0.6571653152249013,-1.3716705475150235,-2.211455751497695,-2.335466273639881,15.245771721834709,0.3899993896484375,0.9949866268049021,1.1690021514892592,-0.2888680950844176,2.626872398062936,0.44006702820242083,1.8979372747760976,-0.9400024414062429,77.77784505647867,1.8920960739004613,0.7289351232868383,6,-0.46000099182128906,-1.3900012969970703,-2.8175010681152344,-3.4850006103515696,-0.470001220703125,4,0.005947297544754537,3.571444141689373,35.41999816894531,-1.2727245141685855,35.25,1.0605962523264039,34.509998321533196,0.005947297544754537
1509,2007-06-18,35.110000610351555,35.66999816894531,35.040000915527344,35.310001373291016,16214200.0,-0.005664139200253437,-2.7058645334290747,1.8182417201318488,78.7769927314985,86.29785333440506,-0.40577535646092144,-1.068958343999057,-1.939126949451861,-2.156027482795672,16.652578566263728,0.6299972534179688,1.0213241883555,0.8690013885497976,-0.565284600656689,2.303287377756284,0.15185839394655432,1.5861443831530408,-0.6912016296386554,58.20902320708663,-17.270506466649422,0.7171429946032449,6,-0.2200012207031179,-1.1500015258788991,-2.617500305175774,-3.2849998474121094,-0.27000045776366477,0,0.021646206446067184,-1.363646872507427,35.310001373291016,3.571444141689373,35.41999816894531,-1.2727245141685855,35.25,0.021646206446067184
1510,2007-06-19,34.650001525878906,35.080001831054695,34.560001373291016,34.959999084472656,18991600.0,-0.01310165412919495,-1.1224601012067241,1.5499818802570546,65.68631484203274,83.5161519628717,0.09563429945500701,-0.5206660838256738,-1.4019495544857392,-1.7150031487946933,17.9360368030394,0.5499992370605398,0.9612614948689924,0.3360021591186495,-1.0195080481882215,1.6915123664255205,-0.34175294453478955,1.0137572627720886,-0.15613059387206363,21.538673717013424,-48.94122291445093,0.6777551036534358,6,0.23999786376953125,-0.69000244140625,-2.1225008964538574,-2.8250007629394602,-1.2100028991699219,1,0.03030300695012489,-2.7058645334290747,35.110000610351555,-1.363646872507427,35.310001373291016,3.571444141689373,35.41999816894531,0.03030300695012489
1511,2007-06-20,34.459999084472656,34.759998321533196,34.290000915527344,34.650001525878906,17227600.0,-0.005483475700984952,1.2926924579914476,0.6129159283323489,59.999975389067934,80.03324579262718,0.33847557524367744,-0.25555644348560236,-1.1331287533434988,-1.5417602169019702,19.002918636751275,0.46999740600585227,0.8821386765373873,0.08999977111816548,-1.1863114595305149,1.3663110017668458,-0.5481558442061711,0.7281553864425021,1.2099990844726562,12.31873241227561,-58.159079979068736,0.6381556153243384,6,0.5049991607666016,-0.5,-1.8799986839294434,-2.6349983215332102,-1.5699996948242116,2,0.05426589658339931,-1.1224601012067241,34.650001525878906,-2.7058645334290747,35.110000610351555,-1.363646872507427,35.310001373291016,0.05426589658339931
1512,2007-06-21,36.7400016784668,37.20000076293945,34.25,34.36999893188477,57834100.0,0.06616374505423273,-1.260536454466264,-12.473538387407608,74.16666865348515,78.79026611761472,-1.7982889576593237,-2.388672450749773,-3.3313396950149397,-3.8354936222442433,21.09787630743994,2.950000762939453,0.8743885764837813,2.199002265930176,0.6317585888200838,3.7662459430402677,1.4153804273751334,2.982624104485218,-2.450000762939453,84.40681472860699,15.647500165463825,0.7836218385550456,6,-1.0150012969970703,-1.8950004577636719,-4.200001239776611,-4.915000915527351,-3.7600021362304688,3,-0.032934209142377435,1.2926924579914476,34.459999084472656,-1.1224601012067241,34.650001525878906,-2.7058645334290747,35.110000610351555,-0.032934209142377435
1513,2007-06-22,36.25,36.70000076293945,36.099998474121094,36.70000076293945,26934000.0,-0.01333700751445488,1.6666723180604417,-0.18987351959335752,66.73075836792833,76.78071314685857,-1.1572040806932193,-1.7680051321288346,-2.777416175762994,-3.356782716798108,23.58710117249277,0.6400032043457031,0.8860412131361954,1.5685005187988281,-0.08462254937494151,3.2216235869725978,0.7419389847119433,2.395062052885713,-2.0,67.79659263569651,2.318454684342811,0.8265615340868838,6,-0.5249996185302734,-1.3150005340576172,-3.7074999809265137,-4.424999237060554,-3.5,4,-0.017655155576508652,-1.260536454466264,36.7400016784668,1.2926924579914476,34.459999084472656,-1.1224601012067241,34.650001525878906,-0.017655155576508652
1514,2007-06-25,35.61000061035156,36.400001525878906,35.540000915527344,36.209999084472656,19130800.0,-0.017655155576508652,-1.3243326838019238,1.3333276819395583,60.03458300746766,74.22336504163864,-0.38702834704047007,-1.0146329562242045,-2.090897087461805,-2.7333472764686064,25.704222224857983,0.8600006103515625,0.8586576652586047,0.8235010147094712,-0.782413993993103,2.4294160234120454,0.02054351035818769,1.6264585190607548,-1.3600006103515625,46.101703682151744,-15.483756669514712,0.802957504351287,6,0.11499977111816406,-0.5699996948242188,-2.770000457763672,-3.7849998474121165,-3.1800003051757812,0,-0.021623152051837846,1.6666723180604417,36.25,-1.260536454466264,36.7400016784668,1.2926924579914476,34.459999084472656,-0.021623152051837846
1515,2007-06-26,34.939998626708984,35.61999893188477,34.81999969482422,35.599998474121094,20142300.0,-0.018814995005864033,1.2857096146614744,1.1000025431379779,54.64566323664845,70.43344532221495,0.3915604372102308,-0.24454383211719488,-1.379912204983249,-2.068325633040587,27.374364472518852,0.799999237060554,0.8463130713964517,0.08199901580810831,-1.407750926344555,1.5717489579607715,-0.6628759552682268,0.8268739868844435,-0.6309986114501953,23.389777907089517,-34.95705889155504,0.7448749710763327,6,0.7850017547607422,0.11000251770019531,-2.1274986267089844,-3.1149978637695384,-2.3899993896484304,1,-0.002862005668330281,-1.3243326838019238,35.61000061035156,1.6666723180604417,36.25,-1.260536454466264,36.7400016784668,-0.002862005668330281
1516,2007-06-27,35.7400016784668,35.93000030517578,34.610000610351555,34.61999893188477,22071800.0,0.02289648206071404,-1.3157901781531338,-1.6969742507874932,58.13954004149575,67.00713906500674,-0.3705987325707625,-0.9308145621501396,-2.1333046862094207,-2.87014465351335,29.503178741786897,1.3199996948242259,0.8617121238912162,0.7795019149780273,-0.6528690639229708,2.2118728938790255,0.0633164255275318,1.4956874044285229,-1.3731816482543948,50.50851841075874,-6.505613259911122,0.7161854894504986,6,-0.015001296997070312,-0.5900020599365234,-2.8950014114379883,-3.915000915527351,-3.7800025939941406,2,-0.06435374772641811,1.2857096146614744,34.939998626708984,-1.3243326838019238,35.61000061035156,1.6666723180604417,36.25,-0.06435374772641811
1517,2007-06-28,35.36999893188477,35.79999923706055,35.29999923706055,35.40999984741211,13380100.0,-0.010352622529532507,-4.555546136565931,-0.03571501556528295,56.022400882187085,63.80032190575684,-0.009425420988264932,-0.4641059865719015,-1.7003646727977113,-2.496623341159612,30.09432864584368,0.5,0.8854464716514983,0.33299922943115945,-1.0079067351939983,1.6739051940563172,-0.3374537528814159,1.0034522117437348,-0.9465152870178315,36.36355339937013,-20.721182116081096,0.6704529823125785,6,0.35500144958495383,-0.2199993133544993,-2.457498550415046,-3.5449981689453267,-2.6699981689453267,3,-0.07011590661940048,-1.3157901781531338,35.7400016784668,1.2857096146614744,34.939998626708984,-1.3243326838019238,35.61000061035156,-0.07011590661940048
1518,2007-06-29,35.25,35.75,35.06999969482422,35.400001525878906,14336800.0,-0.0033926755868968206,-1.6666566936436937,3.7499523173762146,55.03447165473939,61.162264008339164,0.11305633160778683,-0.29380045387055986,-1.5355783991626453,-2.37552424545855,30.58434974845764,0.6800003051757812,0.8058161231896008,0.17150020599365234,-1.1400573181392062,1.4830577301265109,-0.4842785560727805,0.8272789680600852,-0.7709860127716084,35.75413755919197,-21.3086044367705,0.6557787620664293,6,0.47500038146972656,-0.10000038146972656,-2.3374996185302734,-3.424999237060554,-2.6800003051757812,4,-0.06439717610677087,-4.555546136565931,35.36999893188477,-1.3157901781531338,35.7400016784668,1.2857096146614744,34.939998626708984,-0.06439717610677087
1519,2007-07-02,35.529998779296875,35.599998474121094,34.919998168945305,35.58000183105469,10179800.0,0.007943227781471718,14.111732790776692,0.3333502873709374,56.78191064385633,60.17288576409734,-0.11298164635449126,-0.520132753587248,-1.7743499636391817,-2.6518255226756082,30.794749721352044,0.6800003051757884,0.7139567743914625,0.40049896240234517,-0.8972324406393213,1.6982303654440116,-0.24836673911848806,1.0493646639231784,-0.9965650565542603,69.69684709418274,11.107799466237033,0.6488657015208338,7,0.19500160217285156,-0.30999755859375,-2.6074981689453125,-3.704998016357429,-2.75,0,-0.07824370601770925,-1.6666566936436937,35.25,-4.555546136565931,35.36999893188477,-1.3157901781531338,35.7400016784668,-0.07824370601770925
1520,2007-07-03,34.65999984741211,35.20000076293945,34.5,35.029998779296875,14020900.0,-0.024486320342676393,-1.0289917569203721,7.3995270064083005,46.14379254444119,58.633309892472134,0.847732863683909,0.3862064481335352,-0.8762517807713976,-1.77293158684963,30.786885299418408,1.029998779296875,0.6160997015206391,-0.47999992370605327,-1.7578281429359777,0.7978282955238711,-1.118914033321012,0.15891418590890538,2.5400009155273438,11.188798130531977,-41.57529632796956,0.638914109614961,7,1.0650005340576172,0.5600013732910156,-1.7100000381469727,-2.8349990844726634,-3.20999908447266,1,-0.06433928309445247,14.111732790776692,35.529998779296875,-1.6666566936436937,35.25,-4.555546136565931,35.36999893188477,-0.06433928309445247
1521,2007-07-05,34.459999084472656,35.0,34.25,34.529998779296875,15584800.0,-0.005770362487592107,-2.0612378357337486,0.18918891053993586,43.7500124176215,55.25368142182062,1.1708623067136799,0.6270182740842785,-0.6560217312181607,-1.574688775681274,30.707643673121098,0.75,0.536368976500917,-0.6855007171630874,-1.9498880185615377,0.578886584235363,-1.317694367862316,-0.05330706646385863,2.6860016632080104,13.548334699241737,-32.740725747498075,0.6321936506992258,7,1.0150012969970703,0.7600021362304688,-1.4349985122680664,-2.6099987030029332,-2.3199996948242116,3,-0.05542657858841127,-1.0289917569203721,34.65999984741211,14.111732790776692,35.529998779296875,-1.6666566936436937,35.25,-0.05542657858841127
1522,2007-07-06,34.240001678466804,34.59999847412109,34.049999237060554,34.549999237060554,17917300.0,-0.006384138475064027,1.6829490686467234,4.428555858310626,43.132230287977535,52.63162274627054,1.1163358038610767,0.8612440009323379,-0.42019098824810897,-1.3695621595585479,29.792710967765757,0.5499992370605327,0.5245133250709131,-0.8864982604980369,-2.1947927082048366,0.4217961872087628,-1.5406454843514368,-0.23235103664463708,2.790159039306637,11.176609184440576,-29.84341119842234,0.6541472238534015,7,0.9849987030029226,1.1999988555908132,-1.1600017547607493,-2.3000011444091903,-2.040000915527358,4,-0.0665888575416752,-2.0612378357337486,34.459999084472656,-1.0289917569203721,34.65999984741211,14.111732790776692,35.529998779296875,-0.0665888575416752
1523,2007-07-09,35.009998321533196,35.52000045776367,33.959999084472656,34.240001678466804,37447600.0,0.022488218613337052,-1.3458634971260741,-2.483879700728444,49.40190050307434,51.450213579115726,0.16980400465282486,0.13768596137879285,-1.1679818347930393,-2.1539351523720924,29.23180053515415,1.5600013732910156,0.5712491105734188,-0.14150161743165057,-1.4189383272941356,1.1359350924308345,-0.7802199723628931,0.49721673749959194,1.8413527073974691,64.02436755086997,24.138536758810815,0.6387183549312431,7,-0.06499862670897727,0.5700016021728587,-1.4474973678588796,-2.6399974822997976,-2.529998779296868,0,-0.06598108167211669,1.6829490686467234,34.240001678466804,-2.0612378357337486,34.459999084472656,-1.0289917569203721,34.65999984741211,-0.06598108167211669
1524,2007-07-10,34.400001525878906,35.439998626708984,34.279998779296875,34.720001220703125,16711400.0,-0.01742350256781089,-3.1428182177354533,-0.415585831062678,48.53114020420952,50.77082213106696,0.6594618241839854,0.7781267550586364,-0.5424096232571713,-1.5600917188236423,28.640577805781508,1.1599998474121094,0.32022645562523167,-0.7454984664916964,-2.0364793163252912,0.5454823833418985,-1.3909888914084902,-0.1000080415749025,2.220041347495119,28.20525987602245,-13.422981035611375,0.645490424916797,7,0.5449981689453125,1.1799983978271484,-0.8325004577636719,-2.030000686645508,-2.6500015258789062,1,-0.053197725287249975,-1.3458634971260741,35.009998321533196,1.6829490686467234,34.240001678466804,-2.0612378357337486,34.459999084472656,-0.053197725287249975
1525,2007-07-11,34.279998779296875,34.720001220703125,34.15999984741211,34.31999969482422,11106700.0,-0.0034884517807870496,-3.000027247956403,0.12500298023508094,48.93364778964572,49.74794521419473,0.7554407659510574,0.9275721317800674,-0.4050033540404314,-1.4537510499737465,28.08421403718918,0.5600013732910156,0.1192191506116842,-0.8540012359619169,-2.1726197212474716,0.4646172493236378,-1.5133104786046943,-0.19469199331913956,2.1272405909650374,20.512782892565014,-23.79750476541159,0.6593092426427761,7,0.6000003814697266,1.3000011444091797,-0.6574993133544922,-1.904998779296875,-3.1299991607666016,2,-0.04375729444033449,-3.1428182177354533,34.400001525878906,-1.3458634971260741,35.009998321533196,1.6829490686467234,34.240001678466804,-0.04375729444033449
1526,2007-07-12,34.799999237060554,34.880001068115234,34.240001678466804,34.490001678466804,10761500.0,0.015169208759649333,1.723394584767275,-7.749761586877741,35.47902430555952,47.46534781679167,0.09842946214850201,0.39224055577056305,-0.9018437886615231,-1.9961845195450891,26.496504954661205,0.6399993896484304,0.0011358280851254676,-0.31150074005126527,-1.6371235617185604,1.01412208161603,-0.9743121508849129,0.3513106707823823,1.4114609103382207,53.8461162258988,14.004337684166757,0.6628114108336459,7,0.055000305175774145,0.7800006866455007,-1.1774997711181712,-2.424999237060554,-3.4899997711181676,3,-0.09626432607945279,-3.000027247956403,34.279998779296875,-3.1428182177354533,34.400001525878906,-1.3458634971260741,35.009998321533196,-0.09626432607945279
1527,2007-07-13,35.88999938964844,36.849998474121094,34.549999237060554,34.939998626708984,20420300.0,0.031321844151855016,-1.6589593591307035,3.0645427249458557,47.52746792090579,46.63123629081016,-1.0169999733897228,-0.6964502571871378,-1.9487704547010338,-3.085102936050788,25.289952401179463,2.2999992370605398,-0.008770306497225988,0.7549993515014677,-0.6097374076827933,2.1197361106857286,0.07263097190934076,1.4373677310935946,-1.9300003051757812,66.78203158411607,29.217402477037723,0.68236837959213,7,-0.4850006103515625,-0.3099994659423828,-2.2674999237060547,-3.5149993896484375,-4.189998626708988,4,-0.10448593100510295,1.723394584767275,34.799999237060554,-3.000027247956403,34.279998779296875,-3.1428182177354533,34.400001525878906,-0.10448593100510295
1528,2007-07-16,35.52000045776367,36.02999877929688,35.209999084472656,35.7400016784668,13373200.0,-0.010309248765032919,1.0500109673173754,-0.23158004633849588,49.358058672343546,45.80636384953096,-0.6757344649005859,-0.32666009374749194,-1.524602408086821,-2.7094565776877886,23.917726616786005,0.8199996948242259,-0.12349357949887008,0.37450046539306925,-0.9991079503388534,1.7481088811249919,-0.31230374247289205,1.0613046732590306,-1.5022013854980472,50.55766931804807,13.49158480804153,0.6868042078659616,7,-0.11500167846679688,0.05999946594238281,-1.682499885559082,-2.9650001525878906,-3.880001068115231,0,-0.0934684586722343,-1.6589593591307035,35.88999938964844,1.723394584767275,34.799999237060554,-3.000027247956403,34.279998779296875,-0.0934684586722343
1529,2007-07-17,35.86999893188477,36.0,35.52000045776367,35.630001068115234,11305100.0,0.009853560518313653,-1.0869586850878212,-1.090893327784746,56.95068031671712,47.007129157561614,-1.0867112952629014,-0.6501348030004053,-1.8271759012021533,-3.0490006814429265,23.00196488280871,0.4799995422363281,-0.19196876282720154,0.6864990234375057,-0.7245147229017448,2.097512769776756,-0.019007849732119553,1.392005896607131,-1.7955558715820388,63.56877165267261,23.749390564686372,0.705506873169625,7,-0.46500015258789773,-0.28999900817871804,-2.032498359680183,-3.3149986267089915,-3.809997558593757,1,-0.09450793115678302,1.0500109673173754,35.52000045776367,-1.6589593591307035,35.88999938964844,1.723394584767275,34.799999237060554,-0.09450793115678302
1530,2007-07-18,35.70000076293945,36.349998474121094,35.4900016784668,35.86000061035156,15530300.0,-0.004739285587048281,-1.9655163341949318,-0.666671964904453,49.66995889436544,47.66490098831095,-0.8422460368622069,-0.41891816359648715,-1.6043027356383988,-2.8692708327613445,23.53777335648819,0.8599967956542969,-0.25059259392362776,0.464000892639163,-0.9415584979537428,1.8695602832320688,-0.23877880265729345,1.1667805879356195,-1.570046594360349,55.938730917355315,16.749726077181464,0.7027796952964545,7,-0.2950019836425781,-0.12000083923339844,-1.8625001907348633,-3.145000457763672,-3.6000022888183665,2,-0.11064427670937171,-1.0869586850878212,35.86999893188477,1.0500109673173754,35.52000045776367,-1.6589593591307035,35.88999938964844,-0.11064427670937171
1531,2007-07-19,36.33000183105469,36.47000122070313,35.650001525878906,35.970001220703125,13064500.0,0.01764708836559037,1.5625014901175058,-2.250005960470162,57.594973764853606,49.27187248574162,-1.3176573501452324,-0.9503659162789617,-2.1620570736995077,-3.4859377033252628,24.816734774828625,0.8199996948242259,-0.3364714583000534,1.0005018234252958,-0.43615396139080076,2.4371576082413924,0.2821739310172475,1.718829715833344,-2.1456467763647424,77.39144280191259,36.281697901526854,0.7183278924080468,7,-0.9250030517578125,-0.7500019073486328,-2.3825016021728516,-3.7750015258789062,-3.8400001525878835,3,-0.1425819419611638,-1.9655163341949318,35.70000076293945,-1.0869586850878212,35.86999893188477,1.0500109673173754,35.52000045776367,-0.1425819419611638
1532,2007-07-20,35.529998779296875,36.29999923706055,35.36999893188477,36.29999923706055,14182300.0,-0.022020451732374324,1.415583772188378,-2.1388865341414824,51.99999346051185,49.56054948101245,-0.3524932106947176,-0.2589370098775703,-1.3014823422748663,-2.6581161762754064,23.211338642518815,0.9600028991699148,-0.27607536955427037,0.2609989166259794,-1.0189175035417932,1.540915336793752,-0.37895929345791046,0.9009571267098693,-1.2923308562183067,25.396758118327934,-15.713363125546561,0.6399582100838863,7,-0.024999618530273438,0.05000114440917969,-1.2824993133544922,-2.7549991607666016,-3.1199989318847656,4,-0.11877285275375404,1.5625014901175058,36.33000183105469,-1.9655163341949318,35.70000076293945,-1.0869586850878212,35.86999893188477,-0.11877285275375404
1533,2007-07-23,35.61000061035156,35.959999084472656,35.27000045776367,35.56999969482422,9728500.0,0.0022516699635042325,-1.1562477648236893,-0.05194921006088649,50.58824915375373,49.789117142072925,-0.3782067080203646,-0.41038504451606883,-1.3097074300212554,-2.707156809965497,21.457871990139026,0.6899986267089844,-0.16810739073491732,0.37300071716308736,-0.8335449376943842,1.579546372020559,-0.23027211026564487,0.9762735445918196,-1.3200860762521458,28.33332803514589,-8.78234290783719,0.603272827428734,7,-0.10500144958496094,-0.030000686645507812,-1.2675018310546875,-2.7650012969970703,-3.829999923706051,0,-0.10980061163704402,1.415583772188378,35.529998779296875,1.5625014901175058,36.33000183105469,-1.9655163341949318,35.70000076293945,-0.10980061163704402
1534,2007-07-24,34.84000015258789,36.18000030517578,34.630001068115234,36.099998474121094,18176200.0,-0.021623152051837846,1.1830944673534902,-31.499237078008775,51.343286471369254,50.05685477337554,0.5149206004447962,0.31512791535116946,-0.4757201456842779,-1.917383869254948,20.347666100445018,1.5499992370605469,-0.04527356431893281,-0.3584997177124052,-1.5640708386032358,0.8470714031784254,-0.961285278157824,0.24428584273301368,-0.49888393968804223,11.412992774881006,-27.785026225983998,0.602785560445417,7,0.7049999237060547,0.7399997711181641,-0.4549999237060547,-1.9549999237060547,-2.9200000762939453,1,-0.09184847155351561,-1.1562477648236893,35.61000061035156,1.415583772188378,35.529998779296875,1.5625014901175058,36.33000183105469,-0.09184847155351561
1535,2007-07-25,34.84000015258789,35.09999847412109,34.509998321533196,34.900001525878906,15105400.0,0.0,1.5652444333873166,0.047620200968207786,52.92308685483895,51.9950839455177,0.6735405546114279,0.32385644956077897,-0.4100917242590896,-1.8891077579660873,20.32630595547356,0.5900001525878906,-0.03438753542432238,-0.35349979400634624,-1.5644026651313112,0.8574030771186187,-0.9589512295688252,0.2519516415561327,-0.4487062944636193,16.836803210569272,-24.547982124779622,0.6054514355624816,7,0.8399982452392578,0.7399997711181641,-0.41500091552734375,-1.9150009155273438,-2.9899997711181605,2,-0.07979330560049891,1.1830944673534902,34.84000015258789,-1.1562477648236893,35.61000061035156,1.415583772188378,35.529998779296875,-0.07979330560049891
1536,2007-07-26,33.439998626708984,35.0,32.950000762939446,35.0,29078800.0,-0.04018374052087703,1.6282018364327813,25.99942780850658,44.79164700541305,51.691103843796284,2.0789635206647645,1.6260827277540955,1.0373994559595303,-0.4650115598099447,19.6548351311354,2.049999237060554,-0.0002509158506285303,-1.6385011672973633,-3.050961462755275,-0.22604087183945154,-2.3447313150263227,-0.9322710195684039,3.4099998474121094,14.626808565878324,-29.315916486540242,0.7062301477289571,7,1.2700023651123047,1.6350021362304688,0.9850006103515625,-0.3399991989135742,-1.3799972534179688,3,-0.04007177654360372,1.5652444333873166,34.84000015258789,1.1830944673534902,34.84000015258789,-1.1562477648236893,35.61000061035156,-0.04007177654360372
1537,2007-07-27,32.889999389648445,34.049999237060554,32.77000045776367,33.68000030517578,22904200.0,-0.016447346281325714,-1.4854374685194651,0.50641039748621,35.79089739951277,50.18364148014842,2.4123442763128224,2.0878030609396987,1.623995931433896,0.09638880465605126,19.01232145012117,1.279998779296882,0.028005652738698927,-2.064500427246088,-3.7735168754241997,-0.35548397906797646,-2.9190086513351403,-1.2099922031570358,3.8819991302490138,3.5190304180172145,-36.31857352894375,0.8545082240890545,7,1.7300014495849538,2.095001220703118,1.5724992752075124,0.3149995803832937,-0.7399978637695384,4,-0.01216168192777567,1.6282018364327813,33.439998626708984,1.5652444333873166,34.84000015258789,1.1830944673534902,34.84000015258789,-0.01216168192777567
1538,2007-07-30,32.97999954223633,34.009998321533196,32.720001220703125,33.09999847412109,26154300.0,0.0027363987308619553,-3.0312688128460596,0.15189720609963794,39.76944738058606,48.274615598356085,2.150279611850891,1.9173226495574838,1.5682024184960426,0.033118650510360226,18.734860010881942,1.289997100830071,0.13052453615375725,-1.8610002517700224,-3.7764327393177908,0.05443223577774603,-2.81871649554391,-0.9032840079961346,3.6319190551757785,7.514404344786983,-32.39859229615598,0.9577162437738846,7,1.6150016784667969,1.8050003051757812,2.3050012588500977,0.9900007247924805,-0.3800010681152415,0,-0.017283192927102342,-1.4854374685194651,32.889999389648445,1.6282018364327813,33.439998626708984,1.5652444333873166,34.84000015258789,-0.017283192927102342
1539,2007-07-31,32.75,33.240001678466804,32.56999969482422,33.240001678466804,21629200.0,-0.006973909806814116,1.7346926065191672,4.083383666592792,39.148949524813375,47.10561455729474,2.1134129248292552,2.032584647637222,1.8236713184994215,0.28846277301101964,18.744880047521523,0.6700019836425852,0.04185628411332942,-1.9519998550415067,-4.051540082622068,0.14754037253905494,-3.0017699688317876,-0.9022297412512259,3.628403554809566,7.114640000965003,-33.7961148576106,1.0497701137902826,7,1.7700004577636719,1.9599990844726562,2.5799999237060547,1.3000001907348633,0.6399993896484446,1,-0.029618299644411872,-3.0312688128460596,32.97999954223633,-1.4854374685194651,32.889999389648445,1.6282018364327813,33.439998626708984,-0.029618299644411872
1540,2007-08-01,32.43000030517578,33.200000762939446,31.75,33.09999847412109,31952800.0,-0.009770983048067783,2.333324563942055,1.3673385181897812,32.70074350373973,44.339588972726524,2.1465117316454183,2.2945975878502125,2.1633680999229625,0.629489152168631,19.69763634005051,1.450000762939446,-0.05767568857009309,-2.1604995727539062,-4.493327159063298,0.17232801355548588,-3.3269133659086023,-0.9940857795992102,3.6437309408349563,20.92308631310096,-17.593353588414345,1.1664137931546943,8,1.5949993133544922,1.8699989318847656,2.952500343322754,2.25,0.45999908447266336,2,-0.01572618637319101,1.7346926065191672,32.75,-3.0312688128460596,32.97999954223633,-1.4854374685194651,32.889999389648445,-0.01572618637319101
1541,2007-08-02,32.549999237060554,32.950000762939446,32.09999847412109,32.650001525878906,16138400.0,0.0037002445499705328,1.4285753211154655,0.1492575553986564,21.598643317436697,40.96166117905151,1.6024458544023403,2.133558097421023,2.060031026610666,0.5247219559227787,21.070159186909102,0.8500022888183594,-0.2612853230799459,-1.945000648498528,-4.450325883727551,0.5603245867304985,-3.1976632661130395,-0.6923380308840166,3.0913588843491127,34.78258706220135,-0.15190036503967974,1.252662617614513,8,1.4150009155273366,1.749999999999993,2.837501525878899,2.1300010681152273,0.7200012207031179,3,-0.021505341689649682,2.333324563942055,32.43000030517578,1.7346926065191672,32.75,-3.0312688128460596,32.97999954223633,-0.021505341689649682
1542,2007-08-03,31.959999084472656,32.919998168945305,31.95000076293945,32.689998626708984,11441600.0,-0.0181259651740987,-1.5866729058476723,7.299828342552493,20.819671823593524,37.654041475700375,1.8246699070781744,2.6814683846980714,2.660825489059178,1.1424851312141016,22.854443449828,0.9699974060058558,-0.4276773261312883,-2.4210006713867216,-5.170752561525028,0.32875121875158086,-3.795876616455871,-1.0461247263175721,3.2922232247960466,9.29200178919565,-22.68862948697496,1.3748759450691515,8,2.0050010681152344,2.3400001525878906,3.4775009155273438,2.720001220703125,1.8300018310546875,4,0.003128982843649153,1.4285753211154655,32.549999237060554,2.333324563942055,32.43000030517578,1.7346926065191672,32.75,0.003128982843649153
1543,2007-08-06,32.700000762939446,32.830001831054695,31.51000022888184,32.18000030517578,16878100.0,0.023153995609039635,2.384608236784266,-0.712329840879984,25.577846796244685,34.79121484513098,0.7023328710999763,1.8546216111131102,1.9365710437979615,0.4464874160587087,23.721032180524777,1.3200016021728551,-0.7110407726583077,-1.5654991149902386,-4.396853910836178,1.2658556808557044,-2.9811765129132084,-0.14982171706726888,2.2019993154023894,68.78610040142414,39.11570275473116,1.4156773979229715,8,0.6049985885620188,1.4799985885620188,2.737499237060554,1.9799995422363352,1.2000007629394602,0,-0.016819548141536522,-1.5866729058476723,31.959999084472656,1.4285753211154655,32.549999237060554,2.333324563942055,32.43000030517578,-0.016819548141536522
1544,2007-08-07,32.56999969482422,32.830001831054695,32.209999084472656,32.470001220703125,11057200.0,-0.003975567739514019,-1.0000000000000229,0.19230458863661634,25.736457398758304,31.7704782388998,0.5324663545187107,1.9399566154321093,2.0788767505464136,0.6137963811448657,24.634452443044452,0.6200027465820384,-0.9223692431965063,-1.6040000915527344,-4.5336270571123265,1.3256268740068542,-3.0688135743325304,-0.13918660877293831,1.9249604015824175,62.72184206932609,34.87163074283796,1.464813482779795,8,0.6850004196166992,1.609999656677246,2.8675003051757812,2.1100006103515625,1.4599990844726562,1,0.0009210555596546044,2.384608236784266,32.700000762939446,-1.5866729058476723,31.959999084472656,1.4285753211154655,32.549999237060554,0.0009210555596546044
1545,2007-08-08,32.779998779296875,32.81999969482422,32.139999389648445,32.68000030517578,13128100.0,0.006447623163657212,6.555546136565852,1.0,20.56385340950061,29.078501172687304,-0.0005295096334521077,1.6989241368318773,1.8838762074094433,0.44557917685614257,25.807258083392004,0.6800003051757741,-1.1468274138208514,-1.3190010070800753,-4.313290142244462,1.6752881280843113,-2.816145574662265,0.17814356050211444,1.3567661330067864,88.19431106990339,63.8591116978697,1.4971445675821926,8,9.536743235116774e-07,1.4000005722045898,2.692502021789551,1.9200019836425781,1.3199996948242116,2,0.018608927183268564,-1.0000000000000229,32.56999969482422,2.384608236784266,32.700000762939446,-1.5866729058476723,31.959999084472656,0.018608927183268564
1546,2007-08-09,31.45000076293945,32.47999954223633,31.45000076293945,32.310001373291016,15952600.0,-0.04057346143641172,-1.3953442983623312,-8.600137331197105,18.902460653673742,27.20200820092741,1.1370775299531992,2.9145088612315284,3.207924473747081,1.8023851536374487,27.059308194620357,1.3299980163574254,-1.377113174262,-2.4814990997314474,-5.678605237806632,0.715607038343741,-4.08005216876904,-0.882946030693855,2.371552387353592,0.0,-23.201204316277632,1.5985530690375938,8,1.2799987792968714,2.699998855590824,4.022500038146976,3.274999618530277,2.439998626708995,3,0.04578691865743556,6.555546136565852,32.779998779296875,-1.0000000000000229,32.56999969482422,2.384608236784266,32.700000762939446,0.04578691865743556
1547,2007-08-10,32.139999389648445,32.330001831054695,30.51000022888184,31.309999465942386,17982900.0,0.021939542447391158,2.008255161249141,-0.9651155054026722,25.801937887987307,25.650062701749768,0.36822626549324866,2.0334194099251093,2.515035533032581,1.1342180103738215,26.772459297819452,1.8200016021728551,-1.62851852886714,-1.6040004730224524,-4.757033930495297,1.5490329844503883,-3.1805172017588745,-0.027483744286030287,1.3495364264150922,70.25853599583677,45.73580406295541,1.5765167287364206,8,-0.2649984359741211,1.5399999618530202,3.207501411437981,2.585000991821282,2.25,4,0.03515871467250786,-1.3953442983623312,31.45000076293945,6.555546136565852,32.779998779296875,-1.0000000000000229,32.56999969482422,0.03515871467250786
1548,2007-08-13,32.200000762939446,32.669998168945305,32.150001525878906,32.279998779296875,25740800.0,0.0018668753712025588,-4.7778531312916455,-0.0963831610974461,29.566565295698027,24.585353342959174,0.20779875687367877,1.8044543382949385,2.4340835446334594,1.0986943790523256,26.27611081693758,0.5299987792968608,-1.718612154609417,-1.3779991149902386,-4.486606186070233,1.7306079560897558,-2.9323026505302394,0.17630442054976214,0.8128093591750201,72.84480029991335,44.73614214056001,1.5543035355399972,8,-0.3450002670288015,1.4799985885620188,3.132499694824226,2.5249996185302805,2.1800003051757884,0,0.049378885556360164,2.008255161249141,32.139999389648445,-1.3953442983623312,31.45000076293945,6.555546136565852,32.779998779296875,0.049378885556360164
1549,2007-08-14,32.47999954223633,32.919998168945305,32.279998779296875,32.47999954223633,11965300.0,0.008695614057846468,-2.1999847412691094,-0.0,32.492571525596375,24.56222312316547,-0.1279864382985636,1.3254183482170134,2.1330543863902776,0.8370664494768363,25.614753356923654,0.7199974060058594,-1.6849797351684614,-0.9285003662109403,-3.876437036673046,2.019436304251162,-2.4024687014419897,0.5454679690201125,-1.9699993133544886,81.74277996696586,50.05163661630667,1.4739683352310518,8,-0.7499990463256836,1.1999998092651367,2.7825002670288086,2.2450008392333984,2.1199989318847585,1,0.04371927351156635,-4.7778531312916455,32.200000762939446,2.008255161249141,32.139999389648445,-1.3953442983623312,31.45000076293945,0.04371927351156635
1550,2007-08-15,31.75,32.650001525878906,31.65999984741211,32.5,10509000.0,-0.022475355681180087,-1.1290351690361535,-100.0,36.07907929359549,26.17116045384978,0.5536314762219945,1.8385860489700505,2.835041486923771,1.5789833679862113,24.811735658184155,0.9900016784667969,-1.7231555470718973,-1.4609998703002915,-4.289374552947294,1.3673748123467107,-2.875187211623796,-0.046812528976790446,-1.1917998123168907,51.45231663913812,16.875502400974277,1.4141873413235013,8,-0.03500080108642578,1.9299993515014648,3.5124998092651367,2.9750003814697266,3.0999984741210866,2,0.07181098517470463,-2.1999847412691094,32.47999954223633,-4.7778531312916455,32.200000762939446,2.008255161249141,32.139999389648445,0.07181098517470463
1551,2007-08-16,31.149999618530273,32.11999893188477,30.53000068664551,31.65999984741211,18587000.0,-0.01889764981007014,1.2237762610856255,0.6800003051757812,35.78430868395678,27.833897882779034,1.0439388557617164,2.140352964682215,3.40270367986772,2.1892895364439653,24.12220823100899,1.5899982452392614,-1.7588145001391524,-1.8020001411438002,-4.363928631511641,0.7599283492240367,-3.082964386327717,-0.52103589595988,1.769998550415032,26.556013970351355,-11.455783613933267,1.2809642451839187,8,0.5649995803833008,2.5299997329711914,4.079999923706055,3.575000762939453,3.559999465942383,3,0.09470301418032578,-1.1290351690361535,31.75,-2.1999847412691094,32.47999954223633,-4.7778531312916455,32.200000762939446,0.09470301418032578
1552,2007-08-17,31.309999465942386,31.88999938964844,30.85000038146973,31.88999938964844,17115300.0,0.005136431761525007,2.5862039482121895,1.1372542419788547,36.51049304217959,29.048636354549576,0.8739448880329341,1.737050761734661,3.2028538592875684,2.043664230041795,23.891221712960064,1.039999008178711,-1.7192604635653126,-1.4310003280639627,-3.785668026624318,0.9236673704963891,-2.608334177344137,-0.25366647878378856,1.5621987533569204,32.63596656789425,-8.852117886995565,1.177333849280176,8,0.40499973297118785,2.3699998855590785,3.907500267028805,3.41500091552734,3.109998703002919,4,0.08240178753476068,1.2237762610856255,31.149999618530273,-1.1290351690361535,31.75,-2.1999847412691094,32.47999954223633,0.08240178753476068
1553,2007-08-20,31.70000076293945,31.85000038146973,31.18000030517578,31.399999618530273,10630800.0,0.01245612595494583,1.2333321677321176,-0.5172434204684783,41.73228748526683,30.825950808606084,0.3656256123588655,1.0952571879511446,2.7802590091440784,1.6742833882439392,23.823425014390985,0.6700000762939489,-1.6202331248644128,-0.8454990386962926,-2.8149656092073094,1.1239675318147242,-1.830232323951801,0.1392342465592158,1.12535350570678,48.95402965730727,2.9891369485044024,0.9847332852555091,8,0.014998435974124646,1.789999961853038,3.7924985885620153,3.024999618530277,2.5299987792968786,0,0.08485799880023603,2.5862039482121895,31.309999465942386,1.2237762610856255,31.149999618530273,-1.1290351690361535,31.75,0.08485799880023603
1554,2007-08-21,31.63999938964844,31.979999542236328,31.420000076293945,31.540000915527344,8193300.0,-0.001892787755423564,-2.2941130271853156,0.3333269755288262,43.51394995292704,33.37596153565347,0.3127189808691462,0.9520422154435231,2.805975151550708,1.7538076037585633,24.728379506034717,0.5599994659423828,-1.461614175526833,-0.7455003738403256,-2.4293238494089984,0.9383231017283435,-1.587412111624662,0.09641136394401073,1.1394478073577723,52.358408660079206,3.092637428056321,0.841911737784335,8,0.07499980926513317,1.8500013351440465,3.852499961853024,3.0850009918212855,2.7700004577636683,1,0.08659929618592943,1.2333321677321176,31.70000076293945,2.5862039482121895,31.309999465942386,1.2237762610856255,31.149999618530273,0.08659929618592943
1555,2007-08-22,32.060001373291016,32.09999847412109,31.65999984741211,31.78000068664551,7841000.0,0.01327439923339524,1.444471524470098,2.800049591821029,46.16590283212767,36.40523288881501,-0.24602756365763057,0.3300108433902267,2.3561839576577412,1.3537335620596167,25.7945707531492,0.4599990844726456,-1.3696778458536158,-0.18649845123290731,-1.4144577760736894,1.0414608736078748,-0.8004781136532984,0.4274812111874837,0.6744568935079869,96.22656447745143,43.26454500443032,0.6139796624203913,8,-0.3450021743774414,1.429999351501472,3.432497978210449,2.664999008178711,2.4499969482421804,2,0.07922635658232147,-2.2941130271853156,31.63999938964844,1.2333321677321176,31.70000076293945,2.5862039482121895,31.309999465942386,0.07922635658232147
1556,2007-08-23,32.09999847412109,32.380001068115234,31.75,32.080001831054695,6266300.0,0.0012475701533622985,1.1724106179790061,0.0714164072451324,51.19862488005582,39.22708699904484,-0.20576454144248402,0.19444637870942216,2.2623921116759718,1.3470326787035631,27.712615009355034,0.6300010681152344,-1.2697748299291796,-0.07950134277344745,-1.1720302994758072,1.0130276139289123,-0.6257658211246309,0.4667631355777324,0.5903706410748484,81.6991850763121,22.25428863225084,0.5462644783511807,8,-0.3749990463256765,1.390002250671401,3.392500877380378,2.62500190734864,2.6000022888183594,3,0.08566978600379183,1.444471524470098,32.060001373291016,-2.2941130271853156,31.63999938964844,1.2333321677321176,31.70000076293945,0.08566978600379183
1557,2007-08-24,32.490001678466804,32.529998779296875,31.979999542236328,32.25,4484000.0,0.012149633111669278,2.4375394885855637,12.002098435720445,48.08744061685525,41.28496203472898,-0.6044647128935594,-0.23933075581325625,1.8165365148187718,1.001234495860011,29.458991655585322,0.5499992370605469,-1.1500994241619615,0.3305017471313576,-0.7211430378618644,1.3821465321245832,-0.19532064536525695,0.8563241396279686,0.15716006815812023,97.03724844162429,37.17223953557206,0.5258223924966127,8,-0.7650022506713938,0.9149980545043874,3.002497673034661,2.2349987030029226,2.1799964904785014,4,0.06832863315846449,1.1724106179790061,32.09999847412109,1.444471524470098,32.060001373291016,-2.2941130271853156,31.63999938964844,0.06832863315846449
1558,2007-08-27,32.40999984741211,32.84999847412109,32.259998321533196,32.299999237060554,11188200.0,-0.002462352321382477,-5.2104481207833455,0.458332671064091,48.52941382714941,43.0668334015682,-0.5493074101419886,-0.21525776301721322,1.842150837772678,1.1191977415250207,31.06208196637243,0.5900001525878906,-0.8925543046843529,0.2789999008178725,-0.7079230359088768,1.2659228375446219,-0.21446156754550572,0.7724613691812472,-1.879999160766598,69.23083079131082,9.325371796583326,0.49346146836337507,8,-0.7200002670288086,0.9350004196166992,3.1324996948242188,2.315000534057617,1.8800010681152344,0,0.06201784421463641,2.4375394885855637,32.490001678466804,1.1724106179790061,32.09999847412109,1.444471524470098,32.060001373291016,0.06201784421463641
1559,2007-08-28,31.78000068664551,32.360000610351555,31.739999771118164,32.209999084472656,8929500.0,-0.019438419121649675,-1.4313747489593456,-3.9090546539050615,41.46759673199066,43.66555756138989,-0.03245863467051535,0.35663007839339045,2.415768101364282,1.7701485366479481,32.751780890572405,0.6700000762939453,-0.7299828074800132,-0.3024992942810023,-1.2561156438627243,0.6511170553007197,-0.7793074690718633,0.1743088805098587,-1.2036000442504893,10.084115774593164,-44.33274331792159,0.47680817479086013,8,-0.09000110626221058,1.5649995803832972,3.7624988555908168,2.944999694824215,2.5399990081787074,1,0.07709247333718117,-5.2104481207833455,32.40999984741211,2.4375394885855637,32.490001678466804,1.1724106179790061,32.09999847412109,0.07709247333718117
1560,2007-08-29,31.920000076293945,31.989999771118164,31.65999984741211,31.809999465942386,13389600.0,0.004405267042906669,1.6399993896484375,-0.25581632607798255,55.03210836998617,45.80420197094872,-0.16294271896875046,0.18600002877886368,2.2346805612897214,1.6564387135712053,33.742391128161664,0.3299999237060547,-0.6163265284031212,-0.13699989318847372,-1.0786914738732492,0.8046916874963017,-0.6078456835308614,0.333845897153914,-1.2981274772644014,21.848783943632302,-37.82174348116736,0.4708457903423884,8,-0.07000064849853516,0.8849992752075195,3.6424999237060547,2.8050003051757812,2.3799991607666087,2,0.07800751144005846,-1.4313747489593456,31.78000068664551,-5.2104481207833455,32.40999984741211,2.4375394885855637,32.490001678466804,0.07800751144005846
1561,2007-08-30,31.85000038146973,32.450000762939446,31.5,31.5,7625000.0,-0.002192972890253886,-4.428569871553793,3.1818039950063772,46.41976971501415,46.90523271237477,0.018767937045144123,0.2117238856980599,2.26805683817906,1.7537055225665519,34.52314067672355,0.950000762939446,-0.5422176326041246,-0.1719996452331536,-1.0882299126697994,0.7442306222034922,-0.6301147789514765,0.2861154884851693,-1.1835652649383555,25.925983486581128,-31.06660535276151,0.45811513371832335,8,0.16499900817870738,0.9049997329711879,3.7799987792968714,2.8749999999999964,2.2199993133544886,3,0.08351641784001518,1.6399993896484375,31.920000076293945,-1.4313747489593456,31.78000068664551,-5.2104481207833455,32.40999984741211,0.08351641784001518
1562,2007-08-31,32.060001373291016,32.36999893188477,31.85000038146973,31.920000076293945,9380200.0,0.006593437654822232,-2.714266251592411,0.4000032697369456,48.33334241593606,47.638683260226905,-0.08231331702224054,0.010117687791016294,1.9496150190230708,1.5600152246003773,35.20240771577549,0.5199985504150426,-0.4482456058715094,0.033001232147213955,-0.8828957974260092,0.9488982617204371,-0.4249472826393941,0.49094974693382554,-1.3498949896078472,41.48163009262682,-12.947851570123419,0.4579485147866112,8,0.0749979019165039,0.2199983596801829,2.8324995040893555,2.664999008178711,2.0499992370605398,4,0.08234557943119114,-4.428569871553793,31.85000038146973,1.6399993896484375,31.920000076293945,-1.4313747489593456,31.78000068664551,0.08234557943119114
1563,2007-09-04,32.150001525878906,32.27000045776367,31.84000015258789,32.130001068115234,10799900.0,0.002807241070889921,2.3077160086271404,0.14285908911322734,45.885317623019034,47.902168556903796,-0.11372769396196958,-0.12985758032201034,1.765780669238083,1.4801488229263953,35.515512360264964,0.43000030517578125,-0.29589939739746995,0.1505013465881362,-0.7117716041379865,1.0127742973142588,-0.28063512877492514,0.5816378219511975,-1.397097300386978,68.42115830177896,16.72592309196817,0.43113647536306043,9,0.024997711181640625,0.10999774932861328,2.652499198913574,2.5749988555908203,1.8899993896484375,1,0.07838247351366201,-2.714266251592411,32.060001373291016,-4.428569871553793,31.85000038146973,1.6399993896484375,31.920000076293945,0.07838247351366201
1564,2007-09-05,32.59999847412109,33.02000045776367,32.400001525878906,33.02000045776367,17133700.0,0.013996793993305445,1.9523619222350388,-20.999618539004743,61.39407116807354,49.59418726089778,-0.4617902419082327,-0.6087002401722827,1.245876119604148,1.0374167380512915,35.432967550837546,0.8699989318847656,-0.13701573742254425,0.5989983558654686,-0.2675468785857973,1.4655435903167309,0.16572573863983564,1.0322709730911015,-1.8051523636565747,72.3682988714016,19.78962248500619,0.4332726172256313,9,-0.3399982452392507,-0.7249975204467631,2.0900020599365305,2.2450027465820384,0.9300003051757884,2,0.051840568113763474,2.3077160086271404,32.150001525878906,-2.714266251592411,32.060001373291016,-4.428569871553793,31.85000038146973,0.051840568113763474
1565,2007-09-06,33.389999389648445,33.650001525878906,32.450000762939446,32.59999847412109,14352500.0,0.02423315805227677,-1.2018436598818334,-1.8809456771509816,78.57139729205434,52.63560641778651,-1.1658973662027705,-1.4236495243490381,0.41530561012809386,0.2599869575702982,35.02651167651042,1.2000007629394602,-0.015209015283552674,1.358499240875254,0.3458785574157375,2.371119924334767,0.8521888991454958,1.8648095826050124,-2.5061471052919657,87.90688596724718,30.713122294154232,0.506310341729757,9,-0.8149986267089915,-1.3099985122680735,1.2250003814697195,1.4950008392333913,0.45999908447264204,3,0.027852660143027563,1.9523619222350388,32.59999847412109,2.3077160086271404,32.150001525878906,-2.714266251592411,32.060001373291016,0.027852660143027563
1566,2007-09-07,32.889999389648445,33.34000015258789,32.52000045776367,32.610000610351555,9948300.0,-0.014974543550156816,-2.5652231602341895,0.35442842380755796,68.54458244103688,54.90862217602891,-0.6057522868976974,-0.8540232555854885,0.8422990800907328,0.7675427896692142,33.986679975660536,0.8699989318847727,0.09313954295213023,0.7864993095397992,-0.25635635381614463,1.829354972895743,0.26507147786183083,1.307927141217771,-1.8401781508006216,58.010963558077535,-2.194631950519053,0.5214278316779718,9,-0.3149986267089915,-0.8099985122680735,1.2725000381469656,1.585000991821282,0.709999084472642,4,0.04287016946117306,-1.2018436598818334,33.389999389648445,1.9523619222350388,32.59999847412109,2.3077160086271404,32.150001525878906,0.04287016946117306
1567,2007-09-10,33.27000045776367,33.59999847412109,32.81999969482422,32.900001525878906,10108600.0,0.011553696417362147,-1.9433772141329975,1.3214305177111045,68.4705680662555,57.12430598037403,-0.9649497336799868,-1.2069055314945913,0.40413001040325724,0.4071239200919905,32.32138016743102,0.7799987792968679,0.16893261310987384,1.1100003242492704,-0.05631627988210397,2.276316928380645,0.5268420221835868,1.6931586263149576,-2.0641684016939834,79.00548177903856,16.658827834540375,0.5831583020656869,9,-0.6949996948242188,-1.1899995803833008,0.8624992370605469,1.2049999237060547,0.3400001525878835,0,0.024045663542329843,-2.5652231602341895,32.889999389648445,-1.2018436598818334,33.389999389648445,1.9523619222350388,32.59999847412109,0.024045663542329843
1568,2007-09-11,33.790000915527344,33.950000762939446,33.360000610351555,33.490001678466804,11230100.0,0.015629709967206473,-1.1071382347531158,0.8108110894600449,72.8237813426592,60.60832649267054,-1.417696969176042,-1.6882363264343496,-0.16532678026820946,-0.09901332379462247,31.271913005881665,0.6800003051757741,0.22237603568191844,1.5505007743835435,0.17474865665293748,2.9262528921141495,0.862624715518244,2.2383768332488465,-2.4375186912691014,89.67742411825115,24.99051004155426,0.6878760588653028,9,-1.0650005340576172,-1.5600004196166992,0.342498779296875,0.6849994659423828,-0.060001373291015625,1,0.009470248184490604,-1.9433772141329975,33.27000045776367,-2.5652231602341895,32.889999389648445,-1.2018436598818334,33.389999389648445,0.009470248184490604
1569,2007-09-12,33.900001525878906,34.130001068115234,33.59000015258789,33.720001220703125,10369300.0,0.003255418981093161,-1.4545359966708282,0.6000025431379922,70.90908539196869,62.3724350506686,-1.3358270022705483,-1.7775344791862864,-0.3335517678282116,-0.19820247249457168,30.63624960359449,0.5400009155273438,0.2772000969408879,1.589501285552977,0.027525439662177575,3.151477131443773,0.8085133626075773,2.370489208498377,-2.339717818526168,86.3095535442619,24.554179847965003,0.7809879229453982,9,-1.085000991821289,-1.580000877380371,-0.1575021743774414,0.4549989700317383,-0.4900016784667969,2,0.00412977531996761,-1.1071382347531158,33.790000915527344,-1.9433772141329975,33.27000045776367,-2.5652231602341895,32.889999389648445,0.00412977531996761
1570,2007-09-13,34.029998779296875,34.25,33.889999389648445,34.0,8038700.0,0.0038347270668626088,-1.8800048828126068,0.16665960242444794,71.49220026388524,65.15826066720983,-1.268434663069577,-1.8213430969819626,-0.49341632261810275,-0.3184386172720224,29.548756259968734,0.3600006103515554,0.3441943994678738,1.6054986000061007,-0.10954294095971306,3.3205401409719144,0.7479778295231938,2.4630193704890075,-2.212743335867888,87.28316306842862,26.891808204000796,0.8575207704829063,9,-0.9849987030029297,-1.649998664855957,-0.3124990463256836,0.32500171661376953,-1.4300003051757884,3,-0.014692918540572752,-1.4545359966708282,33.900001525878906,-1.1071382347531158,33.790000915527344,-1.9433772141329975,33.27000045776367,-0.014692918540572752
1571,2007-09-14,34.09999847412109,34.110000610351555,33.650001525878906,33.75,7023600.0,0.002056999627834122,1.4864630801905843,11.667090539165581,69.30452641015779,67.48839222212335,-1.1015474490120454,-1.748659252273221,-0.5866381064828303,-0.3812048591819277,27.56226526844392,0.45999908447264914,0.5238653762492618,1.5279983520507727,-0.23234334675198198,3.2883400508535274,0.6478275026493989,2.40816920145215,-1.9908136839035748,89.51038504425532,32.36012612623642,0.8801708494013767,9,-1.0549983978271413,-1.7199983596801687,-0.6199989318847585,0.2550020217895579,-1.4199981689453054,4,-0.007331378627178808,-1.8800048828126068,34.029998779296875,-1.4545359966708282,33.900001525878906,-1.1071382347531158,33.790000915527344,-0.007331378627178808
1572,2007-09-17,33.889999389648445,34.15999984741211,33.759998321533196,34.009998321533196,6133800.0,-0.0061583311985193845,-1.1052652712944424,-0.34285558583102904,67.20931532321188,69.85772529992255,-0.6757238863548949,-1.4076326697100825,-0.395687848913596,-0.16623771632171014,25.491035719958326,0.40000152587891336,0.6115540129232357,1.1889992713928308,-0.5600437867594295,2.9380423295450875,0.3144777423167042,2.063520800468961,-1.5239167742570316,59.55046547911028,3.7660429061429355,0.874521529076129,9,-0.5649986267089915,-1.5099992752075266,-0.4499998092651438,0.4350013732910085,-0.9500007629394602,0,-0.008557123657427335,1.4864630801905843,34.09999847412109,-1.8800048828126068,34.029998779296875,-1.4545359966708282,33.900001525878906,-0.008557123657427335
1573,2007-09-18,34.389999389648445,34.400001525878906,33.799999237060554,33.919998168945305,7836800.0,0.014753614901295231,1.4489614797745172,-3.916711701688601,81.2949765331875,72.06893700715744,-0.92146734026948,-1.7874133655348317,-0.934142468703989,-0.6597487914376359,23.41641198279091,0.6000022888183523,0.7787672174888485,1.554499340057383,-0.28196662479967216,3.390965304914438,0.6362663576288554,2.4727323224859106,-1.797846688104002,98.76517046016562,35.66327418938559,0.9182329824285267,9,-0.9649982452392649,-1.9249982833862376,-1.612499237060554,-0.5349988937378001,-1.5200004577636719,1,-0.02268097682873682,-1.1052652712944424,33.889999389648445,1.4864630801905843,34.09999847412109,-1.8800048828126068,34.029998779296875,-0.02268097682873682
1574,2007-09-19,34.380001068115234,34.650001525878906,34.18000030517578,34.259998321533196,7795100.0,-0.0002907334024617736,-2.35716621253406,0.25532432958899515,80.44559305157748,72.27718098043779,-0.7067443242638447,-1.6460076158930974,-0.9438427707189447,-0.6432538079252765,21.559380334124896,0.470001220703125,0.9384381220943183,1.407500934600833,-0.46196369457543796,3.2769655637771002,0.47276862001270104,2.342233249188965,-1.5347495311639676,72.99995422363281,4.486498287136442,0.9347323145881341,9,-0.7950000762939453,-1.7899999618530273,-1.6125011444091797,-0.5250005722045898,-1.6200027465820384,2,-0.0189063846912364,1.4489614797745172,34.389999389648445,-1.1052652712944424,33.889999389648445,1.4864630801905843,34.09999847412109,-0.0189063846912364
1575,2007-09-20,34.59999847412109,34.610000610351555,34.200000762939446,34.279998779296875,7560400.0,0.006398993576817613,1.4117356670033545,2.6666030898338473,82.81626192720842,73.86292314556796,-0.8236711153958254,-1.7559884794537695,-1.1775199150632218,-0.8539722765514881,19.80887633517881,0.4099998474121094,1.1267818747318614,1.5004984855651813,-0.4512501553060062,3.4522471264363723,0.5246241651295875,2.476372806000775,-1.4659869389413984,94.99969482421804,20.227623438106008,0.9758743204355955,9,-0.8649978637695241,-2.0099973678588796,-1.894998550415032,-0.7449979782104421,-1.2999992370605327,3,-0.034393025410074274,-2.35716621253406,34.380001068115234,1.4489614797745172,34.389999389648445,-1.1052652712944424,33.889999389648445,-0.034393025410074274
1576,2007-09-21,34.84999847412109,34.900001525878906,34.59999847412109,34.639999389648445,12534600.0,0.007225433844657125,-1.0689800320959197,0.6562477648236594,82.97875218578972,75.47494360329398,-0.8564745709184578,-1.8861034335002103,-1.4553404118587494,-1.0934647500465786,18.5695868467608,0.3000030517578196,1.231388536712636,1.6129984855651784,-0.4277134524879713,3.653710423618328,0.5926425165386036,2.6333544545917533,-1.4734285404295235,95.61377971858262,15.943694693544344,1.0203559690265742,9,-0.7199974060058523,-2.1349973678588796,-2.152499198913567,-0.9949979782104421,-1.8699989318847585,4,-0.06456241315679845,1.4117356670033545,34.59999847412109,-2.35716621253406,34.380001068115234,1.4489614797745172,34.389999389648445,-0.06456241315679845
1577,2007-09-24,34.709999084472656,34.889999389648445,34.400001525878906,34.720001220703125,10761700.0,-0.0040171993049695764,1.799999999999927,-0.04762942779291875,79.90657537518715,76.26192071801933,-0.5484004844376358,-1.6561726672935606,-1.380501261439484,-0.9403121015067342,17.384422468378332,0.48999786376953836,1.19660407864108,1.361999225616458,-0.7479621212081682,3.4719605724410876,0.3070185522041413,2.4169798990287745,-1.0592114641873707,82.72708672175992,1.566585625131026,1.0549806734123144,9,-0.4649982452392578,-1.8349981307983398,-2.0124998092651367,-0.8549985885620117,-2.1100006103515696,0,-0.058484552948461,-1.0689800320959197,34.84999847412109,1.4117356670033545,34.59999847412109,-2.35716621253406,34.380001068115234,-0.058484552948461
1578,2007-09-25,34.419998168945305,34.529998779296875,34.18000030517578,34.5,9116500.0,-0.008354967536057356,4.0,7.998474446987744,72.08740111404114,76.39284468713846,-0.1783968621311729,-1.2731414288628784,-1.1484458877222394,-0.6315255655849867,16.523164487316727,0.529998779296875,1.240235925392561,0.9714983940124426,-1.1418193715641394,3.0848161595890247,-0.08516048877584836,2.0281572768007337,-0.5443520456531701,33.33298012122141,-46.91802791630444,1.0566588827882912,9,-0.14499664306639914,-1.3799972534179616,-1.7224988937377859,-0.5649976730346609,-1.009998321533196,1,-0.042998245815469516,1.799999999999927,34.709999084472656,-1.0689800320959197,34.84999847412109,1.4117356670033545,34.59999847412109,-0.042998245815469516
1579,2007-09-26,34.22999954223633,34.5,33.959999084472656,34.389999389648445,10321300.0,-0.005520006880197936,1.8421020930582743,1.9999523173754596,61.93184465914203,75.33058295327811,0.07077773664156695,-0.9382906138280234,-1.0310785382056906,-0.4295632638710174,15.01313798887886,0.5400009155273438,1.2601402649942557,0.6589998245239244,-1.3273090959557834,2.645308745003632,-0.33415463571592596,1.6521542847637747,0.6700019836425781,28.72337835205506,-48.47066369593816,0.9931544602398534,9,0.045001983642578125,-1.0699987411499023,-1.6274995803833008,-0.3749990463256836,-1.4300003051757741,2,-0.0397312482775074,4.0,34.419998168945305,1.799999999999927,34.709999084472656,-1.0689800320959197,34.84999847412109,-0.0397312482775074
1580,2007-09-27,34.40999984741211,34.509998321533196,34.060001373291016,34.400001525878906,9027700.0,0.005258554121617243,3.2857817580703053,-0.062489569177213926,73.75005811465351,75.8245309204443,-0.05548569599894648,-0.9720175039519319,-1.2776356133405784,-0.5932383015303628,13.357974369728904,0.4499969482421804,1.2138592586150665,0.7145001411438017,-1.1441284599407595,2.573128742228363,-0.21481415939847892,1.6438144416860823,0.47120162963867074,47.8722972534251,-30.43678670978042,0.9293143005422799,9,-0.07999992370605469,-1.2099990844726562,-1.807499885559082,-0.5549993515014648,-1.5900001525878906,3,-0.047951221540124656,1.8421020930582743,34.22999954223633,4.0,34.419998168945305,1.799999999999927,34.709999084472656,-0.047951221540124656
1581,2007-09-28,34.509998321533196,34.56999969482422,34.189998626708984,34.310001373291016,8658400.0,0.0029060876072224406,1.3750089407052428,20.003052270125195,71.23290892511426,76.27159687621123,-0.10192841441276101,-0.9091294155277296,-1.464711047557536,-0.6707354515441537,12.401052910373073,0.3800010681152344,1.182734424829384,0.6814987182617145,-0.9926161051306153,2.3556135416540442,-0.1555586934344504,1.5185561299578794,0.3527791076660236,59.139683503284346,-18.293081552588234,0.8370574116961641,9,-0.15999794006346946,-1.309997558593743,-1.9074983596801687,-0.6549978256225515,-1.3599967956542898,4,-0.035062275958374634,3.2857817580703053,34.40999984741211,1.8421020930582743,34.22999954223633,4.0,34.419998168945305,-0.035062275958374634
1582,2007-10-01,34.700000762939446,34.810001373291016,34.40999984741211,34.509998321533196,6534400.0,0.00550572154875173,-1.0512930865840568,0.9500267032883529,67.5676153360111,74.74633452096941,-0.18433368870073963,-0.9393708491554875,-1.7155875071135682,-0.8388193168208744,11.522873878680757,0.40000152587890625,1.1426151901113926,0.7395011901855426,-0.7540699835295328,2.233072363900618,-0.00728439667199865,1.4862867770430839,0.1447210993652419,87.0587865705058,10.713265417516936,0.7467855868575385,10,-0.27000045776366477,-1.499999999999993,-2.0925006866455007,-0.8450002670288015,-1.3100013732910014,0,-0.04956775743187092,1.3750089407052428,34.509998321533196,3.2857817580703053,34.40999984741211,1.8421020930582743,34.22999954223633,-0.04956775743187092
1583,2007-10-02,34.669998168945305,34.90999984741211,34.459999084472656,34.700000762939446,6492900.0,-0.0008646280499851056,-1.000000000000063,-0.15790636042402828,65.33861211586986,73.06778108366858,-0.12341479302075697,-0.749314210450315,-1.750641747134722,-0.7823793064525759,10.639982380416777,0.4500007629394531,1.117958179637455,0.583498764038076,-0.6734023096750406,1.8403998377511925,-0.04495177281847873,1.2119493008946307,-0.7099990844726491,74.73668571336715,-0.33405814691228386,0.6284505368565577,10,-0.23499870300292258,-1.4649982452392507,-2.1049985885620046,-0.8149976730346609,-1.3399963378906108,1,-0.059705791870458325,-1.0512930865840568,34.700000762939446,1.3750089407052428,34.509998321533196,3.2857817580703053,34.40999984741211,-0.059705791870458325
1584,2007-10-03,34.290000915527344,34.639999389648445,34.080001831054695,34.639999389648445,7474400.0,-0.010960405926941585,2.19999999999987,11.665607120152812,54.71019300195165,69.94488453641782,0.2709686133728937,-0.24897980938965247,-1.4166350459999109,-0.3780455489655452,10.627371421942183,0.5899963378906108,1.11050261520505,0.11900138854980469,-0.926588236416741,1.1645910135163504,-0.4037934239334646,0.641796201033074,-0.3110018157958976,27.05881824954448,-44.547627228487364,0.5227948124832713,10,0.14499855041503906,-1.085000991821289,-1.772500991821289,-0.4350004196166992,-1.1800003051757884,2,-0.02566348919858874,-1.000000000000063,34.669998168945305,-1.0512930865840568,34.700000762939446,1.3750089407052428,34.509998321533196,-0.02566348919858874
1585,2007-10-04,34.31999969482422,34.380001068115234,34.139999389648445,34.290000915527344,6079600.0,0.0008748550159207724,2.1999898275773426,-0.0857111716621236,54.0441496150234,66.72992869522156,0.22023523635785125,-0.21685099472786362,-1.4932240147036708,-0.38312666907238224,11.33913466421091,0.24000167846678977,0.9959996487529139,0.10250015258789347,-0.877507227659045,1.082507532834832,-0.3875035375355722,0.5925038427113591,-0.3223805801391606,28.915474379420196,-38.75627675045764,0.49000369012346834,10,0.11499977111816406,-1.114999771118164,-1.802499771118164,-0.4649991989135742,-1.6300010681152344,3,-0.04428905802096772,2.19999999999987,34.290000915527344,-1.000000000000063,34.669998168945305,-1.0512930865840568,34.700000762939446,-0.04428905802096772
1586,2007-10-05,34.299999237060554,34.47999954223633,33.919998168945305,34.400001525878906,6080100.0,-0.000582763926034735,3.307730680634472,-3.3335452695826726,58.10277990962325,64.30728475460334,0.1721132844825135,-0.0904374954459044,-1.4758736034623183,-0.3396685753156845,11.940777694802351,0.5600013732910227,0.8870343485466492,0.011999702453621808,-0.7429298204190431,0.7669292253262867,-0.3654650589827142,0.3894644638899578,0.6100006103515554,38.38388119742875,-29.062870044263775,0.37746476143633323,10,0.11499977111815696,-1.0949993133544993,-1.9724998474121165,-0.44499874114990945,-1.5900001525878977,4,-0.04314867566052949,2.1999898275773426,34.31999969482422,2.19999999999987,34.290000915527344,-1.000000000000063,34.669998168945305,-0.04314867566052949
1587,2007-10-08,34.06999969482422,34.450000762939446,33.939998626708984,34.450000762939446,5084200.0,-0.006705526161873032,1.6842142247654095,3.799923707801076,42.92034352613896,61.06650057816978,0.33724688812760206,0.21351606253914213,-1.233520528733635,-0.09002513360637465,12.240687691088082,0.5100021362304616,0.7322621742467277,-0.25799980163574077,-0.8538300754419836,0.3378304721705021,-0.5559149385388622,0.03991533526738067,0.8202001190185513,15.151643592283373,-46.33692963925931,0.29791513690312166,10,0.3449993133544922,-0.6949996948242188,-1.684999942779541,-0.21499919891357422,-0.7399978637695241,0,-0.027003175144879044,3.307730680634472,34.299999237060554,2.1999898275773426,34.31999969482422,2.19999999999987,34.290000915527344,-0.027003175144879044
1588,2007-10-09,34.110000610351555,34.169998168945305,33.880001068115234,34.040000915527344,7660600.0,0.0011740803018971402,2.052684415532419,-0.1842092054409324,44.10478603519163,59.08571628661973,0.27786939076496253,0.20945688489342018,-1.2633498123744786,-0.11202586392976599,12.084931873939656,0.289997100830071,0.5478962127785891,-0.2339988708496179,-0.7844582384688081,0.31646049676957233,-0.5092285546592166,0.04123081295998077,0.7607951705932621,30.26316449914298,-28.53955752663088,0.27522968380959556,10,0.2849998474121165,-0.7350006103515554,-1.9025011062622,-0.25500011444091086,-1.1300010681152273,1,-0.02110821482907299,1.6842142247654095,34.06999969482422,3.307730680634472,34.299999237060554,2.1999898275773426,34.31999969482422,-0.02110821482907299
1589,2007-10-10,34.040000915527344,34.200000762939446,33.880001068115234,34.0,5812200.0,-0.002052175126697864,-1.285722070844636,0.5714441416894313,36.9159411609517,54.99303662509731,0.3554643671837141,0.30618080508267553,-1.176367464123011,-0.027603373890144667,11.728678422885443,0.31999969482421164,0.3761947729259276,-0.3109985351562514,-0.8408599172861599,0.2188628469736571,-0.5759292262212057,-0.04606784409129716,0.7911630769042901,26.66670905229963,-26.41897409088191,0.2649306910649551,10,0.3549995422363281,-0.38500022888183594,-1.8225016593933105,-0.18500041961669922,-1.670001983642571,2,-0.020857786879458717,2.052684415532419,34.110000610351555,1.6842142247654095,34.06999969482422,3.307730680634472,34.299999237060554,-0.020857786879458717
1590,2007-10-11,33.529998779296875,34.06999969482422,33.470001220703125,33.970001220703125,7949400.0,-0.01498243603154048,-1.1428610354223434,-10.999809269502194,22.50002384184249,49.57827161584488,0.8130074244381333,0.8187829987333828,-0.6446426734086188,0.49272500285452026,11.443137770512344,0.5999984741210938,0.2510808997763121,-0.7960006713867216,-1.4271362930922535,-0.16486504968118965,-1.1115684822394911,-0.48043286053395207,1.2631186961621026,5.940362207995769,-40.04050050812004,0.31556781085276714,10,0.6600017547607422,0.15000152587890625,-1.4624981880187988,0.15000057220458984,-1.020000457763679,3,-0.012526041879985073,-1.285722070844636,34.040000915527344,2.052684415532419,34.110000610351555,1.6842142247654095,34.06999969482422,-0.012526041879985073
1591,2007-10-12,33.84999847412109,33.990001678466804,33.59999847412109,33.68000030517578,4586200.0,0.0095436834618019,-1.363642668886099,-0.3863573311138693,33.33333333333297,45.7744625044362,0.4353197835920213,0.5049844319811783,-0.9426219313566975,0.1826220685199047,11.518824314240181,0.460002899169929,0.2036440897071401,-0.4635009765625071,-1.1227594611236853,0.1957575079986711,-0.7931302188430962,-0.133871734281918,0.8637320260525385,38.775248052751394,-2.4518182409554043,0.3296292422805906,10,0.34000205993653054,-0.13499832153319602,-1.5224976539611745,-0.1699991226196218,-1.5499992370605327,4,-0.03426883012414139,-1.1428610354223434,33.529998779296875,-1.285722070844636,34.040000915527344,2.052684415532419,34.110000610351555,-0.03426883012414139
1592,2007-10-15,33.59999847412109,34.040000915527344,33.52000045776367,33.779998779296875,7529500.0,-0.007385524705152635,-2.0588591688358315,-1.058836729198542,33.85827954211608,42.276647774019125,0.5731478886696806,0.771710312732317,-0.6540321242491274,0.44148491535633383,11.588080592604785,0.5200004577636719,0.08995413787700812,-0.6990009307861413,-1.408334142556427,0.010332280984144404,-1.0536675366712842,-0.34433432490099847,1.0391082692843057,17.807854100801332,-23.409088483253758,0.3546666058851418,10,0.4550018310546946,0.2650012969970774,-1.2724976539611745,0.0800008773803782,-0.5499992370605327,0,-0.026488078275774707,-1.363642668886099,33.84999847412109,-1.1428610354223434,33.529998779296875,-1.285722070844636,34.040000915527344,-0.026488078275774707
1593,2007-10-16,33.610000610351555,33.950000762939446,33.509998321533196,33.59999847412109,6406900.0,0.00029768263942542283,-3.631545133311918,-0.055567329292584594,36.86445403864118,40.29378788920685,0.44362453099489585,0.7381202608484898,-0.6483887051721027,0.43857772447613996,11.357076627162904,0.44000244140625,-0.02107002139217684,-0.6499988555908303,-1.4213269054213384,0.12132919423967792,-1.0356628805060808,-0.2643348306755797,0.958959801691698,19.17801060799963,-22.643595576082326,0.3856640249152527,10,0.36499977111817117,0.5249996185302805,-1.2824997901916433,0.06999874114990945,-0.7999992370605398,1,-0.008330817441598692,-2.0588591688358315,33.59999847412109,-1.363642668886099,33.84999847412109,-1.1428610354223434,33.529998779296875,-0.008330817441598692
1594,2007-10-17,33.72999954223633,34.040000915527344,33.549999237060554,33.93000030517578,20316400.0,0.003570334117989127,1.333330305810086,-19.995804729214342,35.217404284396736,38.201927296914995,0.2635508134122233,0.5975655191989091,-0.7468341420420543,0.32532585962522376,10.720994511806609,0.49000167846678977,-0.1315409861964767,-0.49749984741210795,-1.301617212187736,0.30661751736352016,-0.8995585297999185,-0.09544116502429745,0.7730233183265156,43.33316379080147,2.182871731600848,0.4020586823878138,10,0.24500083923339844,0.46000099182128906,-1.2524991035461426,-0.05000019073486328,-0.29000091552734375,2,-0.02223539905658345,-3.631545133311918,33.610000610351555,-2.0588591688358315,33.59999847412109,-1.363642668886099,33.84999847412109,-0.02223539905658345
1595,2007-10-18,33.40999984741211,33.93000030517578,33.279998779296875,33.700000762939446,6166600.0,-0.009487094549868513,-1.3636287973366625,1.449999046329286,28.174670453100447,34.8765818017458,0.49270542053477584,0.8683638830245286,-0.4153249241545609,0.6502803364259222,10.244515603970553,0.6500015258789062,-0.24866139958093925,-0.7579996109008817,-1.6200800314540658,0.10408080965230226,-1.1890398211774738,-0.32695940062428974,1.031041714759148,17.105355619133665,-20.870127974291375,0.4310402102765915,10,0.4549999237060547,0.6849994659423828,-0.8424992561340332,0.26999950408935547,-0.3899993896484375,3,-0.031128432214222013,1.333330305810086,33.72999954223633,-3.631545133311918,33.610000610351555,-2.0588591688358315,33.59999847412109,-0.031128432214222013
1596,2007-10-19,32.59999847412109,33.549999237060554,32.59999847412109,33.40999984741211,9846600.0,-0.02424427946693819,-1.3456769192368674,2.793099365973101,16.560507232731368,31.947711102478287,1.1579755654275772,1.582282527192227,0.43988735801902834,1.4577025835053732,9.778283071478066,0.9500007629394673,-0.3350300166810456,-1.4555009841919002,-2.508866220344906,-0.4021357480388943,-1.9821836022683996,-0.9288183661154008,1.7481596654202178,0.0,-30.454523128522684,0.5266826180765025,10,0.8000011444091797,1.155000686645515,0.112501621246345,1.0800008773803782,0.6000022888183594,4,-0.002760741006148648,-1.3636287973366625,33.40999984741211,1.333330305810086,33.72999954223633,-3.631545133311918,33.610000610351555,-0.002760741006148648
1597,2007-10-22,32.68000030517578,32.81999969482422,32.31999969482422,32.560001373291016,5009600.0,0.0024540440122475804,1.500014305196601,-0.14814657831654268,18.80883478427249,29.137049852376162,0.9611414061338337,1.4149455323982423,0.3847140938292668,1.373165552512873,9.800999697544766,0.5,-0.42869787015965244,-1.2739992141723633,-2.4463185914336165,-0.10167983691111004,-1.8601589028029935,-0.6878395255417331,1.4933418678235029,20.93025318926208,-3.760824301377067,0.5861596886306281,10,0.5799999237060547,0.9349994659423828,0.03249979019165039,0.9999990463256836,1.1199989318847727,0,-0.01162793955222341,-1.3456769192368674,32.59999847412109,-1.3636287973366625,33.40999984741211,1.333330305810086,33.72999954223633,-0.01162793955222341
1598,2007-10-23,32.939998626708984,33.02000045776367,32.509998321533196,32.939998626708984,5900800.0,0.007955884917541622,5.37488079343896,0.0,28.013017173573502,28.147836076000807,0.5785674422238216,1.0944998818541052,0.15114313409841884,1.1008369517663965,10.047680724742264,0.5100021362304759,-0.5364139970003947,-0.9400009155273423,-2.173703393311527,0.2937015622568424,-1.5568521544194382,-0.3231496766352464,1.0109424489092902,36.04642394563617,11.173399916586678,0.6168512388920928,10,0.2550010681152344,0.6750011444091797,-0.08749818801879883,0.7400007247924805,1.3900032043457102,1,0.003339423647163553,1.500014305196601,32.68000030517578,-1.3456769192368674,32.59999847412109,-1.3636287973366625,33.40999984741211,0.003339423647163553
1599,2007-10-24,32.86999893188477,33.240001678466804,32.459999084472656,33.240001678466804,7243200.0,-0.002125066719567248,3.2161989401406657,-100.0,26.688123797176203,28.61318051548233,0.5198128182766268,1.1145301766146076,0.23827508455208601,1.1565370973155282,10.508611157501125,0.7800025939941477,-0.5921517140554045,-0.9420005798339801,-2.2425854456324785,0.3585842859645183,-1.5922930127332293,-0.2917081469347309,0.885229178038216,34.161430345076404,9.394931571655363,0.6502924328992482,10,0.3100013732910085,0.7450008392333913,0.07500219345092063,0.8100004196166921,1.6800003051757812,2,-0.0018252984649645976,5.37488079343896,32.939998626708984,1.500014305196601,32.68000030517578,-1.3456769192368674,32.59999847412109,-0.0018252984649645976
1600,2007-10-25,32.759998321533196,33.049999237060554,32.52000045776367,32.830001831054695,5298800.0,-0.003346535257866212,1.0784334258337833,0.18919726993426114,25.93752011653872,27.791423491394077,0.5689316903550932,1.1537311320101296,0.38801663147310705,1.252411328301669,10.979256903369695,0.5299987792968821,-0.664702700423959,-0.9695011138916101,-2.3187856469782204,0.37978341919500025,-1.6441433804349117,-0.2948588473483085,0.8230023785779395,35.77225938710429,12.202476290178545,0.6746422665433047,10,0.42000198364258523,0.855001449584968,0.327502727508552,0.9200010299682688,1.6599998474121094,3,0.020757031136012793,3.2161989401406657,32.86999893188477,5.37488079343896,32.939998626708984,1.500014305196601,32.68000030517578,0.020757031136012793
1601,2007-10-26,33.299999237060554,33.580001831054695,32.549999237060554,32.950000762939446,9869400.0,0.016483545274555533,1.2637328548911415,-4.999727535283369,39.03135110696693,28.36620922082195,-0.06402399214724852,0.5464489273565434,-0.08580635268728543,0.7028774500139576,10.95740507480893,1.0300025939941406,-0.7087901363112863,-0.36900024414061505,-1.678864727953595,0.940864239672365,-1.0239324860471015,0.2859319977658714,-0.9799995422363352,77.7776095815346,50.94770641778017,0.6549322419064891,10,-0.11999893188477273,0.3150005340576101,-0.13749837875366921,0.38000011444091086,1.1000022888183523,4,-0.008408371943302129,1.0784334258337833,32.759998321533196,3.2161989401406657,32.86999893188477,5.37488079343896,32.939998626708984,-0.008408371943302129
1602,2007-10-29,32.97999954223633,33.43000030517578,32.650001525878906,33.34999847412109,8938200.0,-0.009609600665338447,1.9433772141330243,-1.0571444141688742,35.09235279967251,28.16930908315877,0.17743975713199234,0.7704867398164197,0.29285923222073507,1.0070754814783385,10.560593269334753,0.779998779296875,-0.6791695990456645,-0.6029998779296903,-1.8523050027909136,0.6463052469315329,-1.227652440360302,0.021652684500921282,-0.6347998046875034,46.4284984434708,19.205342150517552,0.6246525624306112,10,0.20000076293945312,0.6350002288818359,0.4425015449523926,0.6999998092651367,1.8500022888183665,0,0.006670746626947999,1.2637328548911415,33.299999237060554,1.0784334258337833,32.759998321533196,3.2161989401406657,32.86999893188477,0.006670746626947999
1603,2007-10-30,32.59999847412109,32.889999389648445,32.459999084472656,32.84000015258789,9414500.0,-0.011522167173731668,1.529412424687748,0.6486550575815067,32.43902075936566,27.860599802599754,0.4460078930542082,1.0408206447434623,0.7157472773341524,1.3706611730583589,10.115001145072362,0.5200004577636719,-0.7152954891257224,-0.8795009613037195,-2.0920758896034926,0.3330739669960536,-1.485788425453606,-0.2732134971538329,-0.23010269470214695,12.499914850715562,-14.182518751719158,0.6062874641498868,10,0.5250015258789134,1.0150012969970774,0.9600024223327708,1.0800008773803782,2.6000022888183665,1,0.03680984107689644,1.9433772141330243,32.97999954223633,1.2637328548911415,33.299999237060554,1.0784334258337833,32.759998321533196,0.03680984107689644
1604,2007-10-31,33.40999984741211,33.419998168945305,32.889999389648445,32.900001525878906,18147600.0,0.02484666905533839,1.0000143952207867,-2.124978145116364,48.63637742915727,30.1341227999394,-0.46283058682055866,0.17023977310372373,-0.039136276133007186,0.5486281839611138,10.185687485053455,0.8199996948242188,-0.7206177218858016,-0.025499534606936436,-1.1765450770789414,1.1255460078650685,-0.6010223058429389,0.550023236629066,-1.0159019469604544,84.82128868331907,53.22185010078668,0.5755227712360025,10,-0.45999908447265625,0.2049999237060547,0.24750137329101562,0.26999950408935547,1.2700004577636719,2,0.027536725167445653,1.529412424687748,32.59999847412109,1.9433772141330243,32.97999954223633,1.2637328548911415,33.299999237060554,0.027536725167445653
1605,2007-11-01,32.799999237060554,33.400001525878906,32.689998626708984,33.18000030517578,10356100.0,-0.018258024936770645,-1.366667302447119,-0.7451025857748583,38.80599321489108,32.60584346462382,0.057598947635575826,0.6962227572481723,0.6064903128894628,1.1430876129723444,10.231110071899327,0.720001220703125,-0.758023205210371,-0.559500122070304,-1.6644461607929628,0.5454459166523549,-1.1119731414316334,-0.007027102708974553,-0.38218325799683583,30.357082036226352,-0.32084024635592456,0.5524730193613278,11,0.15000152587889914,0.8150005340576101,0.917501926422112,0.6900014877319336,2.0200004577636648,3,0.053353659777610085,1.0000143952207867,33.40999984741211,1.529412424687748,32.59999847412109,1.9433772141330243,32.97999954223633,0.053353659777610085
1606,2007-11-02,32.81999969482422,33.0,32.5,32.900001525878906,6891800.0,0.0006097700679537077,2.571444141689373,0.21053054258897147,41.25563222952486,35.09993206965186,0.0805591705836548,0.5899040814029206,0.6217933479872997,1.0956887815572003,10.827394178767644,0.5,-0.8068876810485435,-0.4654996871948214,-1.5013113181569224,0.5703119437672797,-0.9834055026758719,0.05240612828622915,-0.37893999872068207,37.11341827906245,4.608925279991432,0.5179058154810499,11,0.20000076293945312,0.7950000762939453,0.9450006484985352,0.6700010299682688,1.4500007629394531,4,0.0487507156916096,-1.366667302447119,32.799999237060554,1.0000143952207867,33.40999984741211,1.529412424687748,32.59999847412109,0.0487507156916096
1607,2007-11-05,33.150001525878906,33.459999084472656,32.5,32.709999084472656,8324900.0,0.010054900491261343,-1.2325544259328258,-5.499904634751097,45.18830054666626,37.00829688888439,-0.196417143733413,0.19757407435896823,0.31908464891877486,0.737214981653004,11.409613949877533,0.9599990844726562,-0.8029879491265177,-0.08949794769286967,-1.0581542429539041,0.8791583475681648,-0.5738260953233834,0.394830199937644,-0.6861629870763437,69.000244140625,33.372073869134894,0.48432814763051596,11,-0.13000106811523438,0.4649982452392578,0.6249990463256836,0.3399991989135813,1.0099983215332031,0,0.03770738891291381,2.571444141689373,32.81999969482422,-1.366667302447119,32.799999237060554,1.0000143952207867,33.40999984741211,0.03770738891291381
1608,2007-11-06,33.389999389648445,33.439998626708984,33.009998321533196,33.009998321533196,8399500.0,0.007239754229941164,-1.2631531395873643,0.8636339991677393,46.53061446920892,39.213018074665804,-0.40886619864125606,-0.10448730043360399,0.11231053125539603,0.47160800704772754,12.144006313325296,0.43000030517578836,-0.6678013984570512,0.1864999771118221,-0.6955859770327066,1.0685859312563508,-0.2545429999604423,0.6275429541840865,-0.9038375850008364,92.70835816862642,55.65663312136379,0.4410429770722653,11,-0.36999893188477273,0.22500038146971946,0.4250011444091726,0.10000133514404297,0.7700004577636648,1,0.04312675854234005,-1.2325544259328258,33.150001525878906,2.571444141689373,32.81999969482422,-1.366667302447119,32.799999237060554,0.04312675854234005
1609,2007-11-07,33.330001831054695,33.5,32.84999847412109,33.040000915527344,10293200.0,-0.0017968721081303984,1.0635059037239099,0.7631581589118006,49.13795300526421,41.79084395119085,-0.30927918357507167,-0.10583457250199757,0.22582952399286427,0.5085810251047249,12.744840332153606,0.6500015258789134,-0.538511556727201,0.16200237274170348,-0.6309829801804767,0.9549877256638837,-0.23449030371939017,0.5584950492027971,-0.8300018310546946,83.00018310546946,41.63151896497416,0.3964926764610906,11,-0.31000137329102273,0.14999771118163352,0.48999786376952414,0.0749979019164968,-0.02000045776367898,2,0.056105575432114696,-1.2631531395873643,33.389999389648445,-1.2325544259328258,33.150001525878906,2.571444141689373,32.81999969482422,0.056105575432114696
1610,2007-11-08,33.110000610351555,33.5,32.720001220703125,33.360000610351555,21277700.0,-0.006600696328139866,1.9433983992628912,-0.8620662439819841,56.29631792510757,43.709173597650924,-0.03845272236170416,0.08547022209254607,0.49338595218659265,0.7113895330162023,12.764536937863202,0.779998779296875,-0.4678264333237223,-0.036998939514170104,-0.8116530683979946,0.7376551893696544,-0.42432600395608233,0.3503281249277421,-0.5884005737304605,61.00006103515554,13.803750303812834,0.38732706444191073,11,-0.13000106811522727,0.28999900817871804,0.7099990844726634,0.2349996566772532,-0.5400009155273366,3,0.04741768848936179,1.0635059037239099,33.330001831054695,-1.2631531395873643,33.389999389648445,-1.2325544259328258,33.150001525878906,0.04741768848936179
1611,2007-11-09,32.689998626708984,33.240001678466804,32.59999847412109,32.740001678466804,14434600.0,-0.01268504910601731,-4.56516402958813,0.20001220703127842,50.11387601634671,45.37823173283695,0.3195222151382353,0.4364912041432518,0.9592998135743471,1.1146157662452936,12.866600082517143,0.6400032043457173,-0.39244360704952896,-0.39900093078612997,-1.1241557550673278,0.32615389349506785,-0.7615783429267324,-0.03642351864552751,-0.1472305541992185,18.999862670898438,-30.21691329935777,0.36257741214059946,11,0.29000091552734375,0.7100009918212891,1.1300010681152344,0.6550016403198242,0.3600006103515696,4,0.0651575759435774,1.9433983992628912,33.110000610351555,1.0635059037239099,33.330001831054695,-1.2631531395873643,33.389999389648445,0.0651575759435774
1612,2007-11-12,32.709999084472656,33.09000015258789,32.52000045776367,32.52000045776367,8467400.0,0.0006118219211954656,-5.000040154998294,-3.799740616416915,47.22892474393306,47.021554397788876,0.2874197388920905,0.365115154929434,0.9796202486790264,1.0413804085170426,12.872992359472763,0.5699996948242188,-0.2987141157056925,-0.3345005035400419,-1.0364829199005285,0.36748191282044473,-0.6854917117202817,0.016490704640197862,0.8700027465820384,19.387624026375917,-30.194082273130206,0.3509912081802417,11,0.29000091552734375,0.6750011444091797,1.1000003814697266,0.0950002670288086,0.31999969482421875,0,0.04769188067729235,-4.56516402958813,32.689998626708984,1.9433983992628912,33.110000610351555,1.0635059037239099,33.330001831054695,0.04769188067729235
1613,2007-11-13,33.330001831054695,33.389999389648445,32.709999084472656,32.709999084472656,10384200.0,0.01895453267916336,-1.193539654217706,3.2631959363142102,54.89363912541316,47.71680569737286,-0.24377814239193896,-0.29190612292002527,0.4050727926966857,0.379031526151131,12.671155604671167,0.6800003051757884,-0.27586493639225296,0.2995021820068402,-0.36517057402024733,0.9641749380339277,-0.032834196006703564,0.631838560020384,0.22879997253417628,82.65323996403356,29.8353971932859,0.3323363780135451,11,-0.3300018310546946,-0.07000160217285867,0.5649976730346609,-0.5750017166137766,-0.42000198364258523,1,0.02490242936572762,-5.000040154998294,32.709999084472656,-4.56516402958813,32.689998626708984,1.9433983992628912,33.110000610351555,0.02490242936572762
1614,2007-11-14,32.97999954223633,33.34000015258789,32.630001068115234,32.630001068115234,9914700.0,-0.01050111819952726,-3.057155313351499,0.5645111671691315,52.22672846360683,49.20799850278573,0.04337550683622027,-0.0010254694725375657,0.7828935384507787,0.6944414920533504,12.709993455824256,0.7099990844726562,-0.21402578951988005,-0.013000106811524859,-0.5904039252025441,0.5644037115794944,-0.3017020160070345,0.2757018023839848,0.558026234436042,46.938704014386865,-7.7033608575128625,0.2887019091955098,11,0.020000457763671875,0.2800006866455078,0.9050006866455078,-0.26999950408935547,0.2799987792968679,2,0.035779269907648015,-1.193539654217706,33.330001831054695,-5.000040154998294,32.709999084472656,-4.56516402958813,32.689998626708984,0.035779269907648015
1615,2007-11-15,32.36999893188477,33.240001678466804,32.130001068115234,33.110000610351555,9476100.0,-0.01849607698054545,1.2199927521028264,-2.1142997275203954,40.71857792017938,49.14832580174734,0.6548282676617063,0.5555492737432175,1.388729914487321,1.2766494889205902,12.526396109834067,1.1100006103515696,-0.1152109224397222,-0.5710006713867131,-1.176899340702704,0.034897997929277835,-0.8739500060447085,-0.2680513367287176,1.1476663384094223,19.047474878974484,-31.31861370354595,0.30294933465799634,11,0.44500160217284446,0.7300014495849538,1.6550016403198171,0.3400011062621999,1.0100021362304616,3,0.029039310238602845,-3.057155313351499,32.97999954223633,-1.193539654217706,33.330001831054695,-5.000040154998294,32.709999084472656,0.029039310238602845
1616,2007-11-16,32.509998321533196,32.630001068115234,32.110000610351555,32.560001373291016,10085400.0,0.004324973564040491,4.473618695791916,0.06757153829896907,45.13457246252041,49.14235601462003,0.5210217682972456,0.4305353565991723,1.2622261987220327,1.0966156516017875,11.20068374378386,0.520000457763679,-0.15547076509422197,-0.4265012741088938,-1.044283900064464,0.19128135184667627,-0.7353925870866789,-0.11760996113110878,0.9521603806738383,31.249850988245605,-18.80406909267616,0.30889131297778494,11,0.29500198364258523,0.5650024414062571,1.4250020980835032,0.20000171661377664,1.0100021362304759,4,0.0018456283109458127,1.2199927521028264,32.36999893188477,-3.057155313351499,32.97999954223633,-1.193539654217706,33.330001831054695,0.0018456283109458127
1617,2007-11-19,32.299999237060554,32.509998321533196,32.09000015258789,32.240001678466804,8895700.0,-0.006459523079505924,-1.3333192048487643,-1.1998779371374553,46.78112923043942,49.17019098809008,0.6680173496426178,0.6436039425086051,1.4713085564775383,1.2708606052350362,9.427767784248573,0.4199981689453054,-0.09942836680748712,-0.6175003051757741,-1.2894940083583677,0.054493398006819405,-0.9534971567670709,-0.28150345358447737,1.0810299796351543,16.15378520894329,-37.05385317015949,0.33599685159129616,11,0.49500083923339133,0.7650012969970632,1.6525011062622,0.4100008010864187,0.6300010681152273,0,0.023219814789947835,4.473618695791916,32.509998321533196,1.2199927521028264,32.36999893188477,-3.057155313351499,32.97999954223633,0.023219814789947835
1618,2007-11-20,33.049999237060554,33.220001220703125,32.09999847412109,32.09999847412109,11976700.0,0.023219814789947835,-1.3578986255054266,15.833990335707256,46.08695507951151,48.831191218562005,-0.1511819986108378,-0.10301413573646556,0.7123242606393703,0.4910207456015101,7.813622245674417,1.1200027465820384,-0.04082372143915336,0.1269996643066449,-0.5475651084279107,0.8015644370412005,-0.21028272206063292,0.4642820506739227,0.22774765450652978,76.79992675781307,26.451438412244016,0.3372823863672774,11,-0.25499916076660867,0.015001296997063207,0.9100008010864187,-0.3399991989135813,-0.09999847412110796,1,-0.0006051575862443537,-1.3333192048487643,32.299999237060554,4.473618695791916,32.509998321533196,1.2199927521028264,32.36999893188477,-0.0006051575862443537
1619,2007-11-21,32.810001373291016,33.040000915527344,32.61999893188477,32.709999084472656,8397900.0,-0.00726166019091512,-1.99998637620751,0.10526548263912434,50.11822846681749,48.14473683430755,0.008154241739816825,0.1394058036348298,0.9368176047102068,0.6950094515680973,6.657451877975132,0.43000030517578125,-0.03137232933652001,-0.10999832153320455,-0.7860874303776697,0.5660907873112606,-0.4480428759554371,0.22804623288902803,0.4099998474121094,62.608718727816346,9.329455693114411,0.33804455442223114,11,-0.07000160217285156,0.25499916076660156,1.2449989318847656,-0.10000133514404297,-0.18000030517578125,2,0.0030478046307702567,-1.3578986255054266,33.049999237060554,-1.3333192048487643,32.299999237060554,4.473618695791916,32.509998321533196,0.0030478046307702567
1620,2007-11-23,33.439998626708984,33.450000762939446,32.81999969482422,32.959999084472656,4274100.0,0.019201378453181706,1.5199850465008482,4.799885561701316,56.404947441512576,48.84374477043709,-0.6371088798193725,-0.46065341924181524,0.29412594391257585,0.04619227389360958,5.695424206955099,0.6399993896484304,-0.03384187866451782,0.4859989166259737,-0.2237655696903147,1.1957634029422621,0.13111667346782951,0.8408811597841179,-1.3499984741210938,99.26454913664516,42.12528222486691,0.3548822431581439,11,-0.6699981689453125,-0.42999839782714844,0.6425018310546875,-0.7299985885620117,-1.3899993896484304,4,-0.005382784466744006,-1.99998637620751,32.810001373291016,-1.3578986255054266,33.049999237060554,-1.3333192048487643,32.299999237060554,-0.005382784466744006
1621,2007-11-26,33.02000045776367,33.610000610351555,33.02000045776367,33.36999893188477,11741200.0,-0.012559754371815446,-2.3714441416893326,-0.7291641831374474,48.681529810758384,49.00514533341769,-0.18481214763602338,-0.06609639963369318,0.6940309142408552,0.447930628057577,5.986468727364659,0.5900001525878835,-0.06100839723357865,0.08000068664550497,-0.6118476666616317,0.7718490399526416,-0.26592349000806337,0.4259248632990733,-0.9028002929687489,61.18421217741377,5.3162093550904785,0.34592417665357,11,-0.1700000762939453,-0.1700000762939453,0.9599990844726562,-0.3100004196166992,-1.2200012207031214,0,0.010902501676583576,1.5199850465008482,33.439998626708984,-1.99998637620751,32.810001373291016,-1.3578986255054266,33.049999237060554,0.010902501676583576
1622,2007-11-27,33.200000762939446,33.36999893188477,32.959999084472656,33.259998321533196,9302600.0,0.005451250838291566,1.9285831062667835,0.1714223433242472,48.04929498582593,48.24466265124133,-0.3218411948587274,-0.24113268271783994,0.5023846854085647,0.2540445551480275,6.245041398325435,0.4099998474121165,-0.10721858420784258,0.24900093078612429,-0.4524543521159785,0.9504562136882271,-0.10172671066492711,0.5997285722371757,-1.0230885803222591,72.8477306372809,20.74586780368403,0.35072764145105034,11,-0.35000038146971946,-0.35000038146971946,0.3774986267089915,-0.49000072479247336,-1.7499999999999964,1,0.009638544803331373,-2.3714441416893326,33.02000045776367,1.5199850465008482,33.439998626708984,-1.99998637620751,32.810001373291016,0.009638544803331373
1623,2007-11-28,33.799999237060554,33.900001525878906,33.11999893188477,33.11999893188477,8368000.0,0.018072242781116854,-1.2941242468780996,-11.3337995930824,54.34378391184875,48.479891034379314,-0.9478342908060071,-0.7869689074164725,-0.11864675194551211,-0.36878634682239664,6.448224866475001,0.7800025939941335,-0.07566100001031373,0.7889993667602582,0.012667148710079346,1.565331584810437,0.4008332577351723,1.177165475785344,-1.5657635173339912,92.18733701888024,42.176561106817005,0.388166109025089,11,-0.8049983978271555,-0.8049983978271555,-0.362499237060554,-1.0899991989135813,-1.8599987030029403,2,-0.025739613950370943,1.9285831062667835,33.200000762939446,-2.3714441416893326,33.02000045776367,1.5199850465008482,33.439998626708984,-0.025739613950370943
1624,2007-11-29,34.330001831054695,34.43000030517578,33.529998779296875,33.65999984741211,7698600.0,0.01568055047211403,1.0689715651239777,0.9852965925793056,60.66434405894388,50.69608727201982,-1.415003216868996,-1.3117683445773807,-0.663634961762618,-0.9090313191981707,7.521349383891277,0.9000015258789062,-0.01192529705778611,1.2730018615722756,0.31043614062139113,2.23556758252316,0.7917190010968298,1.7542847220477213,-1.9958201629589922,93.78891700548792,43.30235951857104,0.48128286047544383,11,-1.0700016021728587,-1.0700016021728587,-0.9250020980835032,-1.620001792907722,-2.7300014495849645,3,-0.0401981064523832,-1.2941242468780996,33.799999237060554,1.9285831062667835,33.200000762939446,-2.3714441416893326,33.02000045776367,-0.0401981064523832
1625,2007-11-30,34.549999237060554,34.709999084472656,33.740001678466804,34.0,12200900.0,0.0064083132616337135,1.2298818319338622,0.8208919532900262,66.84784186135235,53.10867276077892,-1.445228858177856,-1.469268084917367,-0.9034628244648601,-1.136179710348621,8.847377671279505,0.9699974060058523,-0.02794132952592321,1.4054992675781293,0.24374894740699915,2.5672495877492594,0.8246241074925607,1.9863744276636979,-2.048152077998445,90.8571515764513,34.88459899438922,0.5808751600855651,11,-1.1499996185302805,-1.1499996185302805,-1.1524991989135813,-1.8299989700317454,-2.7599983215332102,4,-0.05557158354104408,1.0689715651239777,34.330001831054695,-1.2941242468780996,33.799999237060554,1.9285831062667835,33.200000762939446,-0.05557158354104408
1626,2007-12-03,34.419998168945305,34.75,34.06999969482422,34.27000045776367,5910500.0,-0.003762693805671624,-1.4727318125385804,0.2727234895511665,65.1865001660037,55.15371397584162,-1.135178156321608,-1.278818851909314,-0.8032711781492949,-1.0224611001054527,9.909230901860676,0.6800003051757812,-0.003274830276680518,1.195498275756826,-0.08631775121052243,2.4773143027241744,0.5545902622731518,1.8364062892405002,-1.6973358173421431,81.56415294583945,20.097857809071385,0.6409080134836737,12,-0.9949989318847585,-0.9999980926513601,-1.0224981307983327,-1.6999979019164968,-1.7199974060058594,0,-0.06885528930745355,1.2298818319338622,34.549999237060554,1.0689715651239777,34.330001831054695,-1.2941242468780996,33.799999237060554,-0.06885528930745355
1627,2007-12-04,34.400001525878906,34.830001831054695,34.049999237060554,34.150001525878906,7290800.0,-0.0005809600270241244,-2.4666429310141305,1.6666920983699067,60.636198583023216,56.77029658734292,-0.8783359896715197,-1.223081817934549,-0.8094176360469447,-1.036432691687068,11.193234882982185,0.7800025939941406,0.1473916648186986,1.1130016326904268,-0.27131865538790123,2.497321920768755,0.4208414886512628,1.8051617767295909,-1.4340586564681246,74.85382595640503,15.403803476357822,0.6921601440391638,12,-0.6750011444091726,-0.9400005340576172,-1.0025014877319336,-1.6800012588500977,-2.470001220703125,1,-0.07558145853169196,-1.4727318125385804,34.419998168945305,1.2298818319338622,34.549999237060554,1.0689715651239777,34.330001831054695,-0.07558145853169196
1628,2007-12-05,34.830001831054695,34.990001678466804,34.220001220703125,34.220001220703125,31165500.0,0.012500008316927103,-1.5245891387548074,2.4400024414062784,68.10182202570569,58.7684736494416,-1.1502510730775555,-1.6228749816938404,-1.2517543885473188,-1.4923378249680184,12.61070090559656,0.770000457763679,0.28413829788011924,1.4710018157959084,-0.07609688600928877,3.0181005176011055,0.6974524648933098,2.244551166698507,-1.603090707013763,89.04112810302803,26.851505407389737,0.7735493509025988,12,-0.9250011444091868,-1.2900009155273509,-1.432501792907722,-2.110001564025886,-3.030002593994144,2,-0.09704280477819582,-2.4666429310141305,34.400001525878906,-1.4727318125385804,34.419998168945305,1.2298818319338622,34.549999237060554,-0.09704280477819582
1629,2007-12-06,35.20000076293945,35.25,34.560001373291016,34.81999969482422,8160900.0,0.010622994901908545,1.874997019764919,0.6229519473697304,79.0555349284605,61.28520559243582,-1.2802029933504286,-1.94533339878123,-1.6239195379246567,-1.8919415278393075,14.523046426079409,0.6899986267089844,0.45211697427766495,1.7475008010864244,-0.004658253539759016,3.4996598557126113,0.8714212737733291,2.6235803283995196,-1.690995150190382,96.68878856701116,27.842280318994867,0.8760795273130935,12,-1.095001220703125,-1.5300006866455078,-1.830000877380371,-2.320000648498535,-4.140001296997067,3,-0.09261364085861479,-1.5245891387548074,34.830001831054695,-2.4666429310141305,34.400001525878906,-1.4727318125385804,34.419998168945305,-0.09261364085861479
1630,2007-12-07,34.68000030517578,35.290000915527344,34.669998168945305,34.97999954223633,7151900.0,-0.014772739957186531,-2.874974668303662,-0.7894694574110325,70.66673060839835,63.728005681062484,-0.6323042178368183,-1.3720262332521784,-1.1179752467529198,-1.4021557857924023,16.40082138144456,0.6200027465820384,0.5707083211677357,1.1490003585815458,-0.6776444091397096,2.975645126302801,0.23567797472091456,2.062322742442177,-0.8576157027215459,50.806468979477295,-21.854094081022147,0.9133223838606286,12,-0.5550003051757812,-0.9899997711181641,-1.3975000381469727,-1.635000228881836,-3.5,4,-0.08881199240492454,1.874997019764919,35.20000076293945,-1.5245891387548074,34.830001831054695,-2.4666429310141305,34.400001525878906,-0.08881199240492454
1631,2007-12-10,34.81999969482422,34.959999084472656,34.65999984741211,34.709999084472656,4437900.0,0.004036891246149921,-1.857148047229791,-0.36666963366097427,74.32438104930895,66.64745968811616,-0.5477211000082889,-1.4169154005242817,-1.2739175484783658,-1.5819218680479707,18.13688094526473,0.2999992370605469,0.7012714211948818,1.182499694824216,-0.6855919102629002,3.050591299911332,0.24845389228065784,2.116545497367774,-0.7040918297553631,62.09672705570352,-16.979916959278235,0.9340458025435578,12,-0.6149997711181641,-1.1299991607666016,-1.5374994277954102,-1.6549997329711914,-4.170000076293945,0,-0.08701892032891845,-2.874974668303662,34.68000030517578,1.874997019764919,35.20000076293945,-1.5245891387548074,34.830001831054695,-0.08701892032891845
1632,2007-12-11,34.27000045776367,35.09000015258789,34.139999389648445,34.939998626708984,7203900.0,-0.01579549804368041,-1.043011723012067,-6.090858648911083,62.24903751434332,67.52582119950443,0.18999972746966165,-0.7842619294755764,-0.7527062547074905,-1.0625174939385715,19.31753139949969,0.950000762939446,0.7445240887810343,0.5545003890991183,-1.2805104859737142,2.3895112641719507,-0.3630050484373015,1.472005826635538,1.0200004577636719,11.304425706380934,-65.24871075404248,0.9175054375364162,12,0.1399993896484375,-0.5799999237060547,-0.9525003433227539,-1.0650005340576172,-4.120000839233398,1,-0.0458126546207428,-1.857148047229791,34.81999969482422,-2.874974668303662,34.68000030517578,1.874997019764919,35.20000076293945,-0.0458126546207428
1633,2007-12-12,34.15999984741211,34.97999954223633,33.75,34.34999847412109,9668800.0,-0.0032098222609344695,-1.4356467055690896,0.2835808148671009,63.917536314413404,67.88728700566773,0.3983248134469477,-0.6417969816815585,-0.6723981281187577,-0.985339400946927,20.78788489238697,1.2299995422363281,0.872968973276997,0.4029998779296875,-1.4328440930242294,2.238843848883601,-0.514922107547271,1.320921863406646,1.1070010375976551,26.623350887535857,-49.55824883659124,0.9179219854769567,12,0.35500144958496094,-0.4699993133544922,-0.8424997329711914,-0.9549999237060547,-4.280000686645508,2,-0.06528101733599012,-1.043011723012067,34.27000045776367,-1.857148047229791,34.81999969482422,-2.874974668303662,34.68000030517578,-0.06528101733599012
1634,2007-12-13,34.15999984741211,34.310001373291016,33.810001373291016,33.919998168945305,6106600.0,0.0,-1.1739353982667828,-1.2631758588151107,58.53083310583719,66.96317492172159,0.415352828665263,-0.578522803060217,-0.6904524851012965,-1.006200427160337,22.27522673332613,0.5,1.004741549067802,0.34399986267089844,-1.4623103548240692,2.150310080165866,-0.5591552460765854,1.2471549714183823,1.046321002197267,26.623350887535857,-44.71182632899612,0.9031551087474851,12,0.3600006103515625,-0.4699993133544922,-0.8424997329711914,-0.9549999237060547,-3.610000610351559,3,-0.06908666922989892,-1.4356467055690896,34.15999984741211,-1.043011723012067,34.27000045776367,-1.857148047229791,34.81999969482422,-0.06908666922989892
1635,2007-12-14,33.310001373291016,34.049999237060554,33.25,33.900001525878906,6998400.0,-0.02488285942382662,-1.253509775793447,-2.4583167766032807,53.11829350729468,65.62226307075392,1.1968182660328495,0.364180824203558,0.13027523549391873,-0.18221746417152218,22.490856293354934,0.9099998474121094,1.038327139641197,-0.5529987335205107,-2.2462689534522724,1.140271486411251,-1.3996338434863915,0.2936363764453702,1.8380666423339846,3.26094393017446,-66.49314383191437,0.8466351099658814,12,0.9599990844726562,0.37999916076660156,-0.060001373291015625,-0.10500144958496094,-3.3100013732910156,4,-0.06754733757389608,-1.1739353982667828,34.15999984741211,-1.4356467055690896,34.15999984741211,-1.043011723012067,34.27000045776367,-0.06754733757389608
1636,2007-12-17,32.56999969482422,33.299999237060554,32.540000915527344,33.09999847412109,9453000.0,-0.02221560035900072,-1.5762814876118794,0.8983027834351542,43.953919000943884,63.76867645052288,1.8403309172021238,1.168834909115759,0.832448549927733,0.549555547471094,22.940695505061974,0.7700004577636719,0.9663694716680098,-1.2960004806518555,-2.979360867078519,0.38735990577480806,-2.137680673865191,-0.45432028743852015,2.464184239863279,1.1764230695008129,-65.36963231856349,0.8416801932133321,12,1.345001220703125,1.1200008392333984,0.619999885559082,0.6350002288818359,-2.7899990081787074,0,-0.04267729206854509,-1.253509775793447,33.310001373291016,-1.1739353982667828,34.15999984741211,-1.4356467055690896,34.15999984741211,-0.04267729206854509
1637,2007-12-18,33.049999237060554,33.200000762939446,32.360000610351555,32.860000610351555,9476800.0,0.014737474569660902,2.428560307043252,-0.3584888005988685,42.63260766597319,60.938763743885936,1.2836885689468787,0.7883221104126008,0.3268330484518742,0.07281689289686,23.468919193334855,0.8400001525878906,0.8420027535437384,-0.8535009384155217,-2.4192836750872715,0.7122817982562282,-1.6363923067513966,-0.07060957007964674,1.7846500560941294,26.335836183437983,-35.43971040909147,0.7828913683358756,12,0.7750015258788991,0.6400012969970632,0.1400003433227468,0.1550006866455007,-2.6099987030029403,1,-0.07261723673019171,-1.5762814876118794,32.56999969482422,-1.253509775793447,33.310001373291016,-1.1739353982667828,34.15999984741211,-0.07261723673019171
1638,2007-12-19,33.029998779296875,33.34999847412109,32.709999084472656,32.990001678466804,8843100.0,-0.0006051575862443537,-1.133323160846073,0.21051257855316227,35.80780897837613,56.133460860543224,1.1415537705449168,0.8503449868578699,0.31916744796230034,0.09455799599062686,24.689103400628177,0.6399993896484304,0.7272827896176466,-0.8725013732910156,-2.4406031311342105,0.6956003845521792,-1.656552252212613,-0.08845049436941821,1.5571856455774977,34.35886701579308,-22.401928448487567,0.7840508789215981,12,0.7950019836425781,0.6600017547607422,0.16250133514404297,0.1750011444091797,-2.8399982452392614,2,-0.08719343830468984,2.428560307043252,33.049999237060554,-1.5762814876118794,32.56999969482422,-1.253509775793447,33.310001373291016,-0.08719343830468984
1639,2007-12-20,32.90999984741211,33.240001678466804,32.720001220703125,33.200000762939446,7549300.0,-0.003633028650306236,1.8107924201496304,-7.2505484024808435,31.696417927731858,51.80342611824695,1.0086226153004318,1.0310838797642106,0.4117921539707794,0.21928989354276496,25.975227878674524,0.520000457763679,0.6426463301471301,-0.9975002288818331,-2.5515091784113295,0.5565087206476633,-1.7745047036465778,-0.22049575411708844,1.4544661960099816,32.544359999368126,-19.08128367688048,0.7770044747647477,12,0.8150005340576172,0.7800006866455078,0.2200002670288086,0.4650001525878906,-3.45999908447266,3,-0.09206930114537126,-1.133323160846073,33.029998779296875,2.428560307043252,33.049999237060554,-1.5762814876118794,32.56999969482422,-0.09206930114537126
1640,2007-12-21,33.259998321533196,33.450000762939446,32.759998321533196,33.22999954223633,11515600.0,0.010635019013790936,2.365835504279983,-0.10344373996998671,37.65955806261794,47.729556897503514,0.4872540674629988,0.7029493880932662,0.05436347821230214,-0.11878285813767064,26.451890964971835,0.69000244140625,0.47519220394482176,-0.6385017395019617,-2.205937730562752,0.9289342515588288,-1.4222197350323569,0.14521625602843358,0.9040211785818428,82.56858579742911,33.29530328174331,0.7837179955303962,12,0.46500205993653054,0.43000221252442117,-0.12999820709227805,0.11500167846680398,-3.989997863769524,4,-0.08147923094506404,1.8107924201496304,32.90999984741211,-1.133323160846073,33.029998779296875,2.428560307043252,33.049999237060554,-0.08147923094506404
1641,2007-12-24,33.380001068115234,33.580001831054695,33.18000030517578,33.18000030517578,1437100.0,0.0036080202236314918,-3.000000000000071,6.666963377417653,39.37499354282915,45.187996456224155,0.1581361611932124,0.6443352407471252,-0.08214434718271235,-0.22795704066422928,26.603406303578343,0.40000152587891336,0.20490738297392852,-0.5364990234375,-2.0693438959116293,0.9963458490366293,-1.3029214596745646,0.22992341279956463,0.6036165430234561,83.60651124396489,36.01705898598152,0.7664224362370629,12,0.28999900817871094,0.3099994659423828,-0.4225006103515625,0.1399993896484375,-3.960000991821289,0,-0.10125826722467757,2.365835504279983,33.259998321533196,1.8107924201496304,32.90999984741211,-1.133323160846073,33.029998779296875,-0.10125826722467757
1642,2007-12-26,33.52000045776367,33.61999893188477,33.169998168945305,33.43000030517578,5950300.0,0.004194109801337387,2.1034845634758277,0.4499990463293216,35.476697773518495,42.02790328501361,-0.11112474606765232,0.5581555509042602,-0.2293028292006838,-0.34678322273251894,26.874101800374913,0.45000076293946734,-0.00029158620908020794,-0.4124996185302763,-1.9203307095900328,1.0953314725294803,-1.1664151640601546,0.341415926999602,0.30125545329630654,89.01115484739043,44.737375278870694,0.7539155455298784,12,-0.1849994659423828,0.1700000762939453,-0.5799999237060547,-0.010000228881835938,-4.050001144409183,2,-0.11157517064567724,-3.000000000000071,33.380001068115234,2.365835504279983,33.259998321533196,1.8107924201496304,32.90999984741211,-0.11157517064567724
1643,2007-12-27,32.93000030517578,33.52000045776367,32.880001068115234,33.5,3660600.0,-0.01760143629267874,1.098356555019136,-6.3333192048488955,26.004221168587918,38.413835291985905,0.3196680665862317,1.1379805328029065,0.3462123246420461,0.24935855306117105,26.514251685975044,0.6399993896484375,-0.26989500031780267,-0.9589998245239286,-2.5317271745125893,0.6137275254647321,-1.7453634995182625,-0.17263614952959472,0.745130075813357,23.333290947700185,-13.719197007394108,0.7863636749943318,12,0.27499961853027344,0.7649993896484375,0.0,0.5699996948242188,-3.9799995422363317,3,-0.07561493313216894,2.1034845634758277,33.52000045776367,-3.000000000000071,33.380001068115234,2.365835504279983,33.259998321533196,-0.07561493313216894
1644,2007-12-28,32.950000762939446,33.299999237060554,32.759998321533196,33.0,4443200.0,0.0006073628174403378,-1.5116081012747895,0.08771800671923721,29.550830621110293,35.7952283046321,0.12290382716410875,1.0638363659845425,0.30779210980607274,0.23775411754995446,25.522299645251213,0.540000915527358,-0.43464278021968283,-0.8699993133544979,-2.481863609617136,0.7418649829081403,-1.675931461485817,-0.06406716522317879,0.6699981689453267,22.093291460406654,-12.673330188768553,0.8059321481313201,12,0.03999900817871804,0.8750000000000071,-0.02000045776366477,0.549999237060554,-3.6900005340576065,4,-0.0837632827003193,1.098356555019136,32.93000030517578,2.1034845634758277,33.52000045776367,-3.000000000000071,33.380001068115234,-0.0837632827003193
1645,2007-12-31,32.630001068115234,32.880001068115234,32.580001831054695,32.790000915527344,7418700.0,-0.009711674883605248,-1.3077013366199344,3.2000457770652355,25.170082738278026,33.70813538655811,0.37582348437395297,1.299231698706599,0.6155899725708309,0.5610212034749509,24.263889028495043,0.3699989318847514,-0.6212754373209677,-1.0939990997314482,-2.750875370355672,0.5628771708927758,-1.9224372350435601,-0.2655609644193362,0.8899993896484375,4.807632350189502,-25.40714800905637,0.8284381353121119,12,0.3599987030029297,1.1949996948242188,0.27249908447265625,0.8699989318847656,-3.210000991821289,0,-0.09745633469448944,-1.5116081012747895,32.950000762939446,1.098356555019136,32.93000030517578,2.1034845634758277,33.52000045776367,-0.09745633469448944
1646,2008-01-02,32.049999237060554,32.580001831054695,31.940000534057614,32.549999237060554,5991800.0,-0.01777510916545555,1.2856977425376057,3.125002980235081,25.00000000000003,31.748956757005537,0.9770538351958749,1.7840442645032581,1.2025114846325948,1.162187190605188,23.224343670762416,0.6900005340576207,-0.7989456118336449,-1.5555009841918874,-3.337097328611364,0.22609536022758903,-2.446299156401622,-0.6647028119821528,1.3540012359619098,6.547548089641523,-24.982783598953233,0.890798172209738,1,0.7300004959106374,1.5650014877319265,0.8400011062621999,1.450000762939446,-3.2399997711181676,2,-0.08673943355612534,-1.3077013366199344,32.630001068115234,-1.5116081012747895,32.950000762939446,1.098356555019136,32.93000030517578,-0.08673943355612534
1647,2008-01-03,31.79999923706055,32.27000045776367,31.78000068664551,32.09000015258789,9466500.0,-0.007800312198164461,-1.9697134335950115,0.5800018310546804,24.235811497393016,30.46317925911853,1.1522678356803233,1.9281274429026674,1.454089719912563,1.421095160878405,22.109521697409274,0.4899997711181605,-0.9055281670109423,-1.675500869750973,-3.5876507853890125,0.23664904588706648,-2.6315758275699928,-0.7194259119319533,1.4283212432861312,1.1493421290617511,-29.72104180977212,0.9560749578190191,1,0.9000005722045934,1.7350015640258754,1.0500011444091761,1.7000007629394496,-2.4799995422363317,3,-0.07484274270022284,1.2856977425376057,32.049999237060554,-1.3077013366199344,32.630001068115234,-1.5116081012747895,32.950000762939446,-0.07484274270022284
1648,2008-01-04,31.45000076293945,32.189998626708984,31.3799991607666,31.75,7642500.0,-0.011006241588622512,-2.6817953252878346,1.0344768619610363,22.515223968368176,29.443046596967008,1.4020104805128248,2.1206479992153824,1.7932501508823755,1.7770987658427977,20.92110300800178,0.8099994659423828,-0.9136279832147949,-1.8564992904663136,-3.859878513806624,0.14687993287399692,-2.8581889021364653,-0.8548096787961619,1.5755549462890706,3.64591663496011,-26.614881709935695,1.0016896116701548,1,1.049998283386234,1.884999275207523,1.399999618530277,2.0499992370605504,-2.2100009918212855,4,-0.0629571192862477,-1.9697134335950115,31.79999923706055,1.2856977425376057,32.049999237060554,-1.3077013366199344,32.630001068115234,-0.0629571192862477
1649,2008-01-07,31.940000534057614,32.11999893188477,31.3799991607666,31.38999938964844,8410500.0,0.015580278512920653,-1.5964831267045039,-1.833341810459881,35.0109369919912,29.14875536689737,0.8492546174846005,1.4481416769962543,1.3001393644312351,1.2915436334560049,19.383314957891507,0.7399997711181712,-0.9415338507275806,-1.2034995079040591,-3.0849801907252647,0.6779811749171465,-2.144239849314662,-0.2627591664934563,0.8222661274169987,37.33337741422322,3.5062006448385077,0.9407403414106023,1,0.55999851226807,1.394999504089359,1.0550003051757848,1.5599994659423864,-2.3800010681152273,0,-0.09361301568952474,-2.6817953252878346,31.45000076293945,-1.9697134335950115,31.79999923706055,1.2856977425376057,32.049999237060554,-0.09361301568952474
1650,2008-01-08,31.60000038146973,32.299999237060554,31.5,31.989999771118164,7997000.0,-0.010644963898023163,-1.7118611191931188,-0.7090883239295489,38.36931300230851,29.037013084617293,1.0381988831899385,1.6290891475897347,1.6365597188080478,1.6457124745829823,17.565219984108293,0.799999237060554,-0.9468284044744024,-1.389499664306637,-3.24547684065055,0.4664775120372724,-2.3174882524785936,-0.46151107613468056,0.9411034798915985,18.333394262390375,-18.81324088560819,0.9279885881719554,1,0.8999986648559535,1.7349996566772425,1.6599998474121058,1.8999996185302699,-2.2900009155273438,1,-0.07405063684619662,-1.5964831267045039,31.940000534057614,-2.6817953252878346,31.45000076293945,-1.9697134335950115,31.79999923706055,-0.07405063684619662
1651,2008-01-09,31.790000915527344,31.82999992370605,31.07999992370605,31.56999969482422,9246300.0,0.0060126750558215925,4.0000127156900085,-0.5641065769396351,33.76291269753081,28.846592520618664,0.6693247821763677,1.2653235053057514,1.427704894752793,1.4807096115498908,15.859337052739741,0.75,-0.9212316419291611,-1.0479991912841768,-2.7642446739062123,0.6682462913378551,-1.906121932595191,-0.1898764499731591,0.5653261937388265,58.1968353628887,18.8696345358646,0.8581227413110166,1,0.5099992752075195,1.3949995040893555,1.6099987030029297,1.7099990844726562,-0.4600009918212926,2,-0.07455177008427849,-1.7118611191931188,31.60000038146973,-1.5964831267045039,31.940000534057614,-2.6817953252878346,31.45000076293945,-0.07455177008427849
1652,2008-01-10,32.700000762939446,32.84999847412109,31.61000061035156,31.61000061035156,9782700.0,0.028625348260610695,-1.2752251196029998,4.954518657233997,46.54090162800377,31.128445904998202,-0.412615195939388,0.24419231888348492,0.5193524253730999,0.5986980798156978,14.751176911799064,1.2399978637695277,-0.9333661321148838,-0.0594993591308679,-1.638059129477341,1.5190604112156016,-0.8487792443041045,0.7297805260423686,-1.6200008392333949,91.52554610022315,49.43958572850397,0.7892798851732349,1,-0.5100011825561452,0.4849996566772532,0.7224988937378001,0.799999237060554,-1.5200004577636648,3,-0.1189602815363171,4.0000127156900085,31.790000915527344,-1.7118611191931188,31.60000038146973,-1.5964831267045039,31.940000534057614,-0.1189602815363171
1653,2008-01-11,31.93000030517578,32.509998321533196,31.71999931335449,32.459999084472656,9798800.0,-0.023547414061113603,1.5079442930669542,-0.48623734413114317,40.95941712573217,32.396066627733966,0.22419426615679328,0.8838776787449376,1.2943371983934853,1.3862662723567496,14.484024026248143,0.9800014495849574,-0.9889773100570167,-0.7179998397827134,-2.191578910814563,0.7555792312491363,-1.4547893752986383,0.01878969573321143,-0.8500003814697301,48.02265975135511,4.534369964362284,0.7367895355159251,1,0.05000019073486328,1.255000114440918,1.6625003814697266,1.5699996948242188,-0.6499996185302699,4,-0.08174132744773221,-1.2752251196029998,32.700000762939446,4.0000127156900085,31.790000915527344,-1.7118611191931188,31.60000038146973,-0.08174132744773221
1654,2008-01-14,31.79999923706055,32.11999893188477,31.57999992370605,32.11999893188477,8430900.0,-0.004071439613928196,2.3749970197649857,0.6037743997236205,35.9615596229322,33.59511961491776,0.19435060714678798,0.87275464417176,1.4018019634167977,1.5342155273443474,14.273113252062714,0.5399990081787216,-1.0511614482512428,-0.7300008773803661,-2.0652556229392296,0.6052538681785009,-1.3976282501598014,-0.06237350460093438,-0.6845993423461998,40.67796062237855,2.044950716641736,0.6676273727794334,1,0.16499996185301669,1.3850011825561488,1.9225015640258754,1.7400016784667933,-0.9599990844726598,0,-0.08050312979123897,1.5079442930669542,31.93000030517578,-1.2752251196029998,32.700000762939446,4.0000127156900085,31.790000915527344,-0.08050312979123897
1655,2008-01-15,31.059999465942386,31.790000915527344,31.059999465942386,31.63999938964844,9273700.0,-0.023270433612330055,-1.5172467090010302,1.8125014901175203,30.068720244795898,34.15831075322842,0.7691048751656346,1.5131258364516036,2.1298670712463625,2.2813364021675646,15.448384794932835,0.7399997711181641,-1.0373089283537809,-1.3575005531311,-2.79153603551001,0.07653492924780991,-2.0745182943205513,-0.640482811941645,1.7899990081787003,0.0,-31.583275000368904,0.717017741189454,1,0.8949995040893519,2.115000724792477,2.8275003433227504,2.610000610351559,0.3100013732910121,1,-0.048293626071847395,2.3749970197649857,31.79999923706055,1.5079442930669542,31.93000030517578,-1.2752251196029998,32.700000762939446,-0.048293626071847395
1656,2008-01-16,31.18000030517578,31.5,30.86000061035156,30.86000061035156,7741200.0,0.0038635171054970385,-2.9999999999999334,-0.5517236843403429,29.827595505499588,34.779620087462476,0.5729705213026612,1.3530204513305435,1.998435148877988,2.1685881208590985,16.034293172886745,0.639999389648441,-1.0640131559655401,-1.1679997444152832,-2.7021526125315845,0.36615312370101805,-1.9350761784734374,-0.4009233103571326,1.6341981887817312,16.080403936618655,-7.8983011614080425,0.7670764340581508,1,0.6749992370605398,1.7950000762939453,2.7274999618530273,2.510000228881836,0.3500003814697301,2,-0.05997436885601892,-1.5172467090010302,31.059999465942386,2.3749970197649857,31.79999923706055,1.5079442930669542,31.93000030517578,-0.05997436885601892
1657,2008-01-17,30.649999618530273,31.270000457763672,30.520000457763672,31.209999084472656,8166000.0,-0.01699809754516035,1.2058751756578228,-1.7499999999999805,30.139379248126147,35.62674845188003,1.0311222583432311,1.785546053795919,2.499971840940482,2.6966058275267883,16.529967328272743,0.75,-1.0599866407525482,-1.578000450134276,-3.250195449735756,0.09419454946720407,-2.4140979499350195,-0.7419029503335359,2.0860309600830007,6.532628156713323,-16.803665561338153,0.8360974998007406,1,1.0349998474121058,2.155000686645508,3.2975006103515625,3.0400009155273438,1.2299995422363281,3,0.022185980869137367,-2.9999999999999334,31.18000030517578,-1.5172467090010302,31.059999465942386,2.3749970197649857,31.79999923706055,0.022185980869137367
1658,2008-01-18,30.149999618530273,30.989999771118164,29.95000076293945,30.85000038146973,11745500.0,-0.016313213906133717,1.1224479468744841,1.2500025544872186,27.49196353470154,34.791306956625625,1.4833103673190884,2.169976770647949,2.9573739045691525,3.1929726414711794,17.544242100424867,1.0399990081787145,-1.0292618165898269,-1.9340004920959473,-3.800169420811443,-0.0678315633804516,-2.867084956453695,-1.0009160277381994,2.453069152832022,9.21654490095854,-13.687212916170283,0.9330844643577481,1,1.249999999999993,2.315000534057617,3.90000057220459,3.5400009155273438,1.8900012969970703,4,0.03416254393623497,1.2058751756578228,30.649999618530273,-2.9999999999999334,31.18000030517578,-1.5172467090010302,31.059999465942386,0.03416254393623497
1659,2008-01-22,29.8799991607666,30.11000061035156,28.6299991607666,28.63999938964844,12921700.0,-0.008955239176776986,-1.3492082233958917,-1.7714263137530446,27.714747381570476,33.60746633209918,1.598465447506463,2.3203012262908373,3.1826949164433103,3.467792279161614,18.975632509224365,1.5200004577636719,-0.9819696254670376,-2.052500915527343,-4.117680155799803,0.012678324745113656,-3.085090535663575,-1.0199112953911147,2.510824169921868,39.556940059188136,13.770776099392414,1.0325896201362288,1,0.8599996566772425,1.590001106262207,4.222501754760742,3.8100013732910156,1.75,1,0.046854135381541706,1.1224479468744841,30.149999618530273,1.2058751756578228,30.649999618530273,-2.9999999999999334,31.18000030517578,0.046854135381541706
1660,2008-01-23,30.54999923706055,30.6299991607666,29.20000076293945,29.25,13656400.0,0.02242302861820966,-1.042858193846878,1.048386675013888,38.01917341754096,34.08038418987808,0.853627448746682,1.5145149934206437,2.4819720422919396,2.8043209347435685,20.572205065278165,1.429998397827152,-0.8712681423692032,-1.2470008850097614,-3.3010309353267395,0.8070291653072204,-2.2740159101682487,-0.2199858598512705,1.464741676635736,66.89893779985086,37.081419709516844,1.0270150251584902,1,0.18999958038329368,0.7899999618530273,3.555001258850094,3.1400012969970668,0.6200008392333949,2,0.009492665229776431,-1.3492082233958917,29.8799991607666,1.1224479468744841,30.149999618530273,1.2058751756578228,30.649999618530273,0.009492665229776431
1661,2008-01-24,30.0,30.60000038146973,29.709999084472656,30.54999923706055,16373200.0,-0.018003248798557747,1.7384591006725398,-0.4230765844941284,36.28049649204926,32.94033917477202,1.2549882903065281,1.8954924716999315,3.0077639955796514,3.358834661461003,22.50413257576615,0.8900012969970739,-0.8962014796367193,-1.6280000686645515,-3.689809925569463,0.4338097882403602,-2.6589049971170056,-0.5970951402120939,1.6762667384033172,51.89394568827437,17.687941703760288,1.0309049284524563,1,0.5699987411498988,1.1249990463256871,3.9800004959106445,3.690000534057617,1.2000007629394496,3,0.04566669464111328,-1.042858193846878,30.54999923706055,-1.3492082233958917,29.8799991607666,1.1224479468744841,30.149999618530273,0.04566669464111328
1662,2008-01-25,29.78000068664551,30.149999618530273,29.5,29.979999542236328,11766100.0,-0.007333310445149621,1.407410416261943,0.36363478731298404,37.014000764718986,32.50195957910389,1.136770269731219,1.9193396366411442,3.1998557389877327,3.5787618941200883,24.677039958630658,0.6499996185302734,-0.9333463104574804,-1.6609993934631326,-3.678219512331129,0.35622072540486727,-2.669609452897131,-0.6523893340291345,1.5916392939941346,48.728865612776154,10.21697750310772,1.0086100594339993,1,0.5949983596801758,1.3449983596801758,4.022500038146969,3.909999847412106,1.2299995422363281,4,0.05876426996809192,1.7384591006725398,30.0,-1.042858193846878,30.54999923706055,-1.3492082233958917,29.8799991607666,0.05876426996809192
1663,2008-01-28,30.440000534057614,30.59000015258789,29.649999618530273,29.649999618530273,10489500.0,0.022162519549842497,-1.379745429611674,-3.9500271798735946,38.63636757716517,32.79916046290756,0.2717661160111611,1.1206888303903106,2.499054584257326,2.9210900553288788,26.171676261734117,0.9400005340576172,-0.9580609171559864,-0.8764995574951193,-2.8125000069173147,1.059500891927076,-1.844499782206217,0.09150066721597838,0.6574753645947276,90.50006866455061,49.697686845888796,0.9680002247110981,1,-0.23000049591064098,0.6849985122680735,3.3175001144409215,3.2500000000000036,0.5699996948242259,0,0.04730613013944773,1.407410416261943,29.78000068664551,1.7384591006725398,30.0,-1.042858193846878,30.54999923706055,0.04730613013944773
1664,2008-01-29,30.190000534057614,30.670000076293945,29.85000038146973,30.56999969482422,10241200.0,-0.00821287764828682,1.827585526510493,-0.481011038465631,39.1705116380456,33.81047061771307,0.3010269793887197,1.2156412333243978,2.7157903666978918,3.1648027923519173,27.491354997766575,0.8199996948242152,-1.1284245090986893,-0.9884995460510275,-2.8251590430279627,0.8481599509259041,-1.9068292945394951,-0.07016979756255992,0.660727690806155,67.34695466346943,22.72327546001263,0.9183297484884664,1,-0.12500095367431285,0.9349985122680735,3.5675001144409215,3.5000000000000036,0.5900001525878977,1,0.06127858061422442,-1.379745429611674,30.440000534057614,1.407410416261943,29.78000068664551,1.7384591006725398,30.0,0.06127858061422442
1665,2008-01-30,29.45000076293945,30.21999931335449,29.36000061035156,29.75,12324700.0,-0.024511419610058094,-2.583331346509893,0.7894734200342339,33.42776418259312,34.21048935961236,0.8813106400846813,1.7973386577408057,3.4329063737031724,3.8815343462797536,28.73233060090873,0.8599987030029297,-1.2369538293590523,-1.5694993019104047,-3.4275399046305317,0.28854130080972595,-2.49851960327047,-0.6404790005503394,1.2199993133544957,6.870243456408312,-34.547891194280055,0.9290203013600645,1,0.49999904632568715,1.6749982833862376,4.257499694824222,4.239999771118168,1.1599998474121094,2,0.07402371277933928,1.827585526510493,30.190000534057614,-1.379745429611674,30.440000534057614,1.407410416261943,29.78000068664551,0.07402371277933928
1666,2008-01-31,29.270000457763672,29.739999771118164,29.0,29.53000068664551,13010500.0,-0.006112064533536299,1.176475043125815,0.8666696336609758,22.906798475567825,33.40686927377255,0.8514212403804464,1.853415313851702,3.58294619257245,4.044967092096421,29.195199420300575,0.7399997711181641,-1.3260654178901774,-1.6104996681213386,-3.5577458400573505,0.3367465038146733,-2.5841227540893428,-0.6368765821533344,1.3999996185302734,16.167691343036065,-18.130949577432997,0.9736230859680054,1,0.5399990081787109,1.8549985885620153,4.4375,4.420000076293945,1.4399986267089844,3,0.0649128660340117,-2.583331346509893,29.45000076293945,1.827585526510493,30.190000534057614,-1.379745429611674,30.440000534057614,0.0649128660340117
1667,2008-02-01,29.420000076293945,29.940000534057614,28.88999938964844,29.3700008392334,11918400.0,0.005124687946169271,-1.0792057892629723,-0.1923045886366111,28.021017575329353,33.465653056064525,0.5683677058937668,1.5978948471616476,3.4108813099993114,3.8730364239671076,29.34943919590675,1.0500011444091726,-1.314165160890365,-1.341500091552735,-3.3423030007136987,0.6593028176082321,-2.3419015461332187,-0.3410986369722515,1.0459999084472642,29.77530798846576,-2.6721948393612998,1.000401454580483,2,0.22999954223632812,1.7049989700317418,4.260000228881836,4.270000457763672,1.9300003051757848,4,0.06050308232595114,1.176475043125815,29.270000457763672,-2.583331346509893,29.45000076293945,1.827585526510493,30.190000534057614,0.06050308232595114
1668,2008-02-04,29.46999931335449,29.65999984741211,29.309999465942386,29.399999618530273,7698300.0,0.0016994981961551137,-1.8000030517578636,1.4000152590218256,29.307280008645634,33.642601125739546,0.46015700149471783,1.4671760596103063,3.3147644256294093,3.7928713074399703,29.02427440399097,0.350000381469723,-1.3167621391356832,-1.1925007820129423,-3.245133465686404,0.8601319016605231,-2.218817123849675,-0.1661844401762096,0.8124005889892594,32.58425280717644,1.1291918704506543,1.0263163418367325,2,0.31000041961670277,1.605000495910648,4.0425014495849645,4.2200012207031286,1.480001449584961,0,0.05225656435049486,-1.0792057892629723,29.420000076293945,1.176475043125815,29.270000457763672,-2.583331346509893,29.45000076293945,0.05225656435049486
1669,2008-02-05,28.95000076293945,29.270000457763672,28.86000061035156,29.149999618530273,10549300.0,-0.01764501399833418,-1.1578986994864988,-2.8571389645778527,30.499080347356056,32.80703522905233,0.932415561976164,1.8463492663934673,3.789389086359339,4.277617566114099,28.82112197317348,0.6099987030029297,-1.3036551559219198,-1.5629993438720753,-3.6589513872191084,0.5329526994749578,-2.610975365545592,-0.5150233221985587,1.167159065246583,6.617664589618124,-27.625880444495245,1.0479760216735163,2,0.8149995803833043,2.014998435974128,4.499999046325687,4.739999771118168,1.3299999237060618,1,0.07115714720738509,-1.8000030517578636,29.46999931335449,-1.0792057892629723,29.420000076293945,1.176475043125815,29.270000457763672,0.07115714720738509
1670,2008-02-06,29.26000022888184,29.56999969482422,29.0,29.09000015258789,7509600.0,0.010708098714084846,-2.2571375632830337,-0.8500052452387564,32.85713166605986,32.42666135949795,0.4695661830906701,1.42512102003462,3.4163726385489745,3.931734866495052,28.855484645253682,0.6199989318847692,-1.2166945611301543,-1.1359998703002887,-3.237702446250001,0.9657027056494272,-2.1868511582751466,-0.08514858232543077,0.7084435325622493,37.03700433215485,0.47545716425543105,1.0508512879748573,2,0.5050001144409144,1.4949998855590785,4.147500038146969,4.430000305175778,0.610000610351559,2,0.05194806718638767,-1.1578986994864988,28.95000076293945,-1.8000030517578636,29.46999931335449,-1.0792057892629723,29.420000076293945,0.05194806718638767
1671,2008-02-07,29.420000076293945,29.770000457763672,29.1200008392334,29.149999618530273,9284200.0,0.005468210736860213,-2.9394153074317684,1.588237274063403,38.24091255218771,32.56298489143892,0.24433576081222697,1.1367443541552547,3.207455615652755,3.7353001875003002,28.2480900666504,0.6499996185302734,-1.1071801602438534,-0.8574999809265123,-2.894524267226636,1.1795243053736115,-1.8760121240765741,0.16101216222354964,0.41459922508239444,51.85180606501619,11.017088087383037,1.0185121431500628,2,0.3450002670288086,1.3199987411498988,3.9875001907348633,4.270000457763672,0.4500007629394531,3,0.04044869241915783,-2.2571375632830337,29.26000022888184,-1.1578986994864988,28.95000076293945,-1.8000030517578636,29.46999931335449,0.04044869241915783
1672,2008-02-08,28.809999465942386,29.31999969482422,28.70000076293945,29.31999969482422,9163600.0,-0.020734215117935495,1.431367269164184,-1.8888865341414696,37.453173487407206,32.43151888146581,0.7848021105850123,1.5182129081654132,3.7546393883059572,4.308302035485365,29.82578864976928,0.7199993133544957,-1.1430235482073599,-1.2730005264282198,-3.064114001971749,0.5181129491153094,-2.168557264199986,-0.37744378865645345,0.9600009918212855,10.280255549138936,-33.126560701088366,0.895556737771765,2,0.8750009536743129,1.9299993515014577,4.38750076293945,4.805001258850094,1.75,4,0.06594931113332181,-2.9394153074317684,29.420000076293945,-2.2571375632830337,29.26000022888184,-1.1578986994864988,28.95000076293945,0.06594931113332181
1673,2008-02-11,29.31999969482422,29.35000038146973,28.85000038146973,28.95000076293945,9266500.0,0.017702195013391986,1.3255797448589952,-0.7254877761447012,44.982080139462134,33.07724871495654,0.1108827476262455,0.8460286338074425,3.1671107183602913,3.7559094775838417,31.46942573518105,0.5400009155273438,-1.112516117537826,-0.63250026702881,-2.2264737647977846,0.9614732307401646,-1.4294870159132955,0.1644864818556755,0.4500007629394531,57.94384193601303,13.469649487579346,0.7969867488844866,2,0.14000034332275035,1.4199991226196254,3.7975006103515625,4.215001106262207,0.8500003814697266,0,0.0692360405107324,1.431367269164184,28.809999465942386,-2.9394153074317684,29.420000076293945,-2.2571375632830337,29.26000022888184,0.0692360405107324
1674,2008-02-12,29.239999771118164,29.690000534057614,29.09000015258789,29.290000915527344,9822400.0,-0.002728510386723393,-2.428569871553813,-0.1351386182508003,36.873742209582915,33.46013516239985,0.04688384156825265,0.7635540232697338,3.1499679445848585,3.79278114600649,32.783065884829185,0.600000381469723,-1.0769726470461052,-0.5845002174377427,-1.9483409834693397,0.7793405485938543,-1.266420600453543,0.09742016557805755,-0.6100006103515625,50.46721141985229,8.46485683922981,0.6819203830157986,2,0.08000087738036754,1.49999904632568,3.677499771118164,4.095000267028809,1.9099998474121094,1,0.05848156652553538,1.3255797448589952,29.31999969482422,1.431367269164184,28.809999465942386,-2.9394153074317684,29.420000076293945,0.05848156652553538
1675,2008-02-13,29.559999465942386,29.649999618530273,29.239999771118164,29.399999618530273,9227400.0,0.010943902097437785,1.411762725936564,-3.1999237078009486,45.378142168905484,35.95695112832625,-0.28594143754081003,0.343002106780002,2.7274488456895405,3.4275634006473688,33.471753545584995,0.4099998474121094,-1.0977817358907487,-0.18950052261352113,-1.4263296036460282,1.047328558418986,-0.8079150631297765,0.4289140179027342,-0.9088002777099646,80.37373348449562,37.98582997524298,0.6184145405162537,2,-0.23999881744385476,1.1799993515014577,3.3575000762939418,3.7750005722045863,1.2600002288818324,2,0.02435728124869141,-2.428569871553813,29.239999771118164,1.3255797448589952,29.31999969482422,1.431367269164184,28.809999465942386,0.02435728124869141
1676,2008-02-14,29.309999465942386,30.0,29.239999771118164,29.60000038146973,7647600.0,-0.008457374983651067,-2.534882276751596,-1.8125074505876622,45.09393000862487,37.85394139869242,-0.033157792414829856,0.469810621735526,2.8741016559256316,3.6264407625480253,33.73406998610024,0.7600002288818359,-1.118479292846441,-0.3460004806518526,-1.3961411961460115,0.7041402348423063,-0.8710708383989321,0.17906987709522681,-0.6380242507934604,46.92300469208081,5.116716419887666,0.5250703577470797,2,0.0400009155273402,1.4299993515014577,3.6075000762939418,4.025000572204586,1.350000381469723,3,0.019106154332814818,1.411762725936564,29.559999465942386,-2.428569871553813,29.239999771118164,1.3255797448589952,29.31999969482422,0.019106154332814818
1677,2008-02-15,31.32999992370605,31.38999938964844,30.01000022888184,30.290000915527344,23086000.0,0.06891847473797674,1.379313123075163,-3.5861921549025157,57.23577008842039,40.95710696311184,-1.9598295169065771,-1.5775138189277627,0.7727404452293847,1.5687802547594494,33.349208249884924,2.0799999237060547,-0.9761230827541816,1.6399999618530252,0.4234994341600071,2.8565004895460433,1.0317496980065144,2.248250225699536,-2.604903717163083,97.63781537909291,59.43018011140941,0.6082502638465095,2,-1.2849998474121058,-0.590001106262207,1.4125003814697301,1.855000495910648,-0.5100002288818324,4,-0.046600673093776024,-2.534882276751596,29.309999465942386,1.411762725936564,29.559999465942386,-2.428569871553813,29.239999771118164,-0.046600673093776024
1678,2008-02-19,31.18000030517578,31.649999618530273,30.959999084472656,31.57999992370605,9964100.0,-0.004787731212752777,1.5555622273634389,-0.3846153846153825,58.1818199014421,44.03296691356585,-1.7229433590762078,-1.4191533698068106,0.8240965037674925,1.6844957382825498,32.45826913441015,0.6900005340576172,-0.7444620220980482,1.438500308990477,0.06316451809570722,2.813836099885247,0.7508324135430939,2.1261682044378603,-2.2950099076464845,81.64064799203086,45.172505820100724,0.6876678954473848,2,-1.005000114440918,-0.6100015640258825,1.5074996948242188,2.005000114440918,-0.23999977111816762,1,-0.01988456809381356,1.379313123075163,31.32999992370605,-2.534882276751596,29.309999465942386,1.411762725936564,29.559999465942386,-0.01988456809381356
1679,2008-02-20,31.28000068664551,31.38999938964844,30.88999938964844,30.96999931335449,10137900.0,0.003207196295412773,-1.1276540484384452,-0.775004172329138,66.91312957953357,47.816966681729596,-1.628980356021117,-1.4850296288631704,0.6126527625839522,1.55347839616525,30.446564044091474,0.5,-0.565326852265855,1.4685006141662633,-0.06941716451920854,3.006418392851735,0.6995417248235256,2.237459503509001,-2.173809551436136,84.64734625265342,42.599693826487986,0.7689588893427366,2,-1.105000495910648,-0.9050016403198242,1.3024997711181605,1.9049997329711879,-0.4600009918212926,2,-0.0354859522373816,1.5555622273634389,31.18000030517578,1.379313123075163,31.32999992370605,-2.534882276751596,29.309999465942386,-0.0354859522373816
1680,2008-02-21,30.84000015258789,31.46999931335449,30.670000076293945,31.45000076293945,9718700.0,-0.014066512928354036,1.4615447817692202,-1.967735187349971,63.84479895798855,50.6618429490408,-1.05190652222527,-1.0774293495428324,0.9505631053475128,1.9567144059814368,29.144909941844176,0.7999992370605433,-0.40045994595119083,1.0140000343322768,-0.5583186737265464,2.5863187423911,0.2278406803028652,1.8001593883616884,-1.5303043387128419,66.39006152584734,20.19843899943315,0.7861593540294121,2,-0.6649999618530273,-0.630000114440918,1.734999656677246,2.3450002670288086,0.17000007629394887,3,0.010051863307671605,-1.1276540484384452,31.28000068664551,1.5555622273634389,31.18000030517578,1.379313123075163,31.32999992370605,0.010051863307671605
1681,2008-02-22,31.3700008392334,31.3700008392334,30.61000061035156,30.989999771118164,7091900.0,0.017185495590895217,2.9999899613512206,-0.6229519473697412,66.1157108169065,53.84656931898517,-1.4261897085362136,-1.5805669798794781,0.3180127138255102,1.3910611920120743,27.742938628849924,0.7600002288818395,-0.18325874582608748,1.4755006790161147,-0.24145508605111132,3.1924564440833407,0.6170227964825017,2.3339785615497277,-1.8730807209859321,82.92689734738875,33.227005406807635,0.8584778825336133,2,-1.1200008392333984,-1.230001449584961,1.1949987411499023,1.8049993515014648,0.3399982452392578,4,-0.017532710541764196,1.4615447817692202,30.84000015258789,-1.1276540484384452,31.28000068664551,1.5555622273634389,31.18000030517578,-0.017532710541764196
1682,2008-02-25,31.53000068664551,31.57999992370605,31.209999084472656,31.45000076293945,6496400.0,0.005100409408086648,3.11115702917222,0.2105255232645873,66.72079078180866,56.26198161257923,-1.2960784871677191,-1.6893530312655436,0.07293885298758696,1.192943459844809,26.192359855478152,0.3700008392333949,0.020023355380590857,1.5480005264282255,-0.31642138559688604,3.412422438453337,0.615789570415668,2.480211482440783,-1.8608342083754188,88.4616301610798,35.08495202103961,0.9322109560125567,2,-1.1600008010864293,-1.3900012969970739,0.884999275207516,1.5450000762939418,0.04999923706053977,0,-0.027592794807704824,2.9999899613512206,31.3700008392334,1.4615447817692202,30.84000015258789,-1.1276540484384452,31.28000068664551,-0.027592794807704824
1683,2008-02-26,31.8799991607666,31.989999771118164,31.489999771118164,31.5,8941600.0,0.011100490532793827,-1.5000023841880648,4.749994039529416,74.45741660921804,60.437945434760906,-1.3910346046417992,-2.030019158040485,-0.3562744725771516,0.8069544006069975,25.51141192807528,0.5,0.19314218949381257,1.825999069213868,-0.21568672160698554,3.867684860034725,0.8051561738034394,2.8468419646242964,-2.052366031275696,92.02893643134857,31.385202817342154,1.0208428954104278,2,-1.2649993896484375,-1.5699996948242188,0.36500072479248047,1.0250015258789062,-0.679998397827152,1,-0.03324967044688254,3.11115702917222,31.53000068664551,2.9999899613512206,31.3700008392334,1.4615447817692202,30.84000015258789,-0.03324967044688254
1684,2008-02-27,32.040000915527344,32.189998626708984,31.729999542236328,31.96999931335449,6207600.0,0.005018875751968244,1.4865015336237337,0.18421514940094996,73.8013673463989,63.5960815655935,-1.2427788867610339,-2.1547946457942757,-0.5952650830480124,0.6175945522588577,25.012739716584313,0.45999908447265625,0.44271556245793064,1.893500804901123,-0.3333620914992963,4.120363701301542,0.7800693567009134,3.0069322531013327,-1.996131121873713,90.5064620569936,25.766389846116127,1.1134314482002088,2,-1.3250017166137695,-1.6300020217895508,-0.10750102996826527,0.5799999237060547,-0.5,2,-0.03433209581890628,-1.5000023841880648,31.8799991607666,3.11115702917222,31.53000068664551,2.9999899613512206,31.3700008392334,-0.03433209581890628
1685,2008-02-28,31.6299991607666,32.009998321533196,31.51000022888184,31.8700008392334,6922700.0,-0.012796558771696054,-1.0833273728631578,-3.42851693414331,68.1444798422508,66.15725376932971,-0.5679998803308095,-1.6581111744446098,-0.2432428355597267,0.9950770290948157,23.914599167777524,0.5300006866455043,0.6172190718817987,1.3744991302490241,-0.9211672973211407,3.670165557819189,0.22666591646394352,2.522332344034105,-1.3285939071463275,64.55695132874773,-1.7384901927322431,1.147833213785082,2,-0.5299997329711914,-1.1849994659423828,-0.5249996185302734,0.3300008773803711,-0.03999900817871094,3,-0.02560858322586035,1.4865015336237337,32.040000915527344,-1.5000023841880648,31.8799991607666,3.11115702917222,31.53000068664551,-0.02560858322586035
1686,2008-02-29,31.170000076293945,32.080001831054695,31.07999992370605,31.6299991607666,9556600.0,-0.014543126673339679,-2.1250089407052415,1.9166494476674878,69.86531683809248,67.5605367415155,0.20516163472063553,-1.1051311526858711,0.1760922159720586,1.419871171558512,22.224305124268167,1.0000019073486435,0.8526095998815535,0.8195000648498549,-1.461658534818831,3.1006586645185408,-0.321079234984488,1.9600793646841979,-0.641963617903027,8.108131328839612,-62.57650020482465,1.1405792998343427,2,0.22999954223632812,-0.7250003814697266,-0.13000106811523438,0.7899999618530273,0.48999977111816406,4,-0.005133135932642863,-1.0833273728631578,31.6299991607666,1.4865015336237337,32.040000915527344,-1.5000023841880648,31.8799991607666,-0.005133135932642863
1687,2008-03-03,31.20000076293945,31.420000076293945,31.0,31.420000076293945,7876000.0,0.0009624859342980407,2.8181944287906506,0.47826032872805246,67.21611785591767,68.56434762534613,0.17297107135216905,-1.0487090782709174,0.08946351534548569,1.3581550248058214,20.75796790725247,0.4200000762939453,1.0302477814031228,0.7605007171630831,-1.5066515852107436,3.0276530195369062,-0.3730754340238285,1.8940768683499947,-0.47252884435036435,16.806806197126814,-53.1972376120508,1.1335761511869122,3,0.19999885559082387,-0.7550010681152308,-0.3525018692016566,0.7599992752075231,0.2999992370605504,0,0.016346099649426904,-2.1250089407052415,31.170000076293945,-1.0833273728631578,31.6299991607666,1.4865015336237337,32.040000915527344,0.016346099649426904
1688,2008-03-04,31.01000022888184,31.270000457763672,30.739999771118164,31.0,11521700.0,-0.006089760558060653,1.0,-0.0454557276991389,65.8886835056567,68.45052028380425,0.3758452786920401,-0.7772710975997974,0.2201054388187096,1.5143745727374345,19.151658725830604,0.5300006866455078,1.2433798743816098,0.4935001373291037,-1.7393579116636282,2.7263581863218356,-0.6229288871672622,1.6099291618254696,1.1799983978271449,18.62073592145425,-51.62990840505282,1.1164290244963664,3,0.38999938964843395,-0.5650005340576207,-0.26000118255615234,0.9499998092651332,-0.030000686645511365,1,0.018381157388490665,2.8181944287906506,31.20000076293945,-2.1250089407052415,31.170000076293945,-1.0833273728631578,31.6299991607666,0.018381157388490665
1689,2008-03-05,31.01000022888184,31.28000068664551,30.75,30.96999931335449,10823600.0,0.0,-1.2083383003918164,3.9999999999992895,63.80952104149156,68.44660051530458,0.37271272935790734,-0.6482650082880532,0.1633914983689273,1.481368330906104,17.053322307914947,0.5300006866455114,1.2311159773954472,0.3905001640319874,-1.7250713733786078,2.506071701442586,-0.6672856046733102,1.448285932737285,1.1509984207153288,20.149256918042653,-46.80414432414675,1.0577857687052992,3,0.38999938964843395,-0.5650005340576207,-0.34250068664551137,0.9499998092651332,-0.28000068664551137,2,0.006127072965341318,1.0,31.01000022888184,2.8181944287906506,31.20000076293945,-2.1250089407052415,31.170000076293945,0.006127072965341318
1690,2008-03-06,30.78000068664551,31.15999984741211,30.75,31.15999984741211,8413500.0,-0.007416947453683487,1.1578986994865206,-9.499761586875966,64.05353993467614,68.21747041727897,0.6630311153040012,-0.3146862655210647,0.3215519435919596,1.6848323892652353,15.394726644071932,0.4099998474121094,1.2174262231853419,0.08450059890747497,-1.9323392686003764,2.1013404664153263,-0.923919334846449,1.0929205326613989,1.35257798538208,2.985138360850128,-63.75484541234289,1.0084199337539257,3,0.6849985122680629,-0.3350009918212926,-0.18500137329101918,1.1799993515014613,0.010000228881832385,3,0.02469136490992918,-1.2083383003918164,31.01000022888184,1.0,31.01000022888184,2.8181944287906506,31.20000076293945,0.02469136490992918
1691,2008-03-07,30.61000061035156,30.989999771118164,30.51000022888184,30.60000038146973,9037600.0,-0.00552306928205204,-4.052612558349797,-0.026316449914401636,39.3491319596297,65.17617499259244,0.7977833614669905,-0.05371735701691094,0.4123877014998101,1.8219295633400243,14.134872888556298,0.4799995422363246,1.1375455865657322,-0.14499950408935902,-2.0715950457769345,1.7815960375982165,-1.1082972749331468,0.8182982667544287,1.4947264836578462,10.989054751394143,-49.700998400612896,0.9632977708437875,3,0.7399988174438512,-0.1650009155273402,-0.07250118255614879,1.3499994277954137,0.2899990081787145,4,0.032015665556861084,1.1578986994865206,30.78000068664551,-1.2083383003918164,31.01000022888184,1.0,31.01000022888184,0.032015665556861084
1692,2008-03-10,30.709999084472656,30.979999542236328,30.5,30.649999618530273,8086900.0,0.0032668563256179617,-1.6666737309463133,5.999809269506456,42.94292849451281,61.67456520206964,0.6361313621716462,-0.004294422266308828,0.22824141396745645,1.6932674236671588,12.404203575857423,0.4799995422363281,1.1072378855278657,-0.14000101089477468,-1.836400104545298,1.5563980827557486,-0.9882005577200381,0.7081985359304888,1.3309389349316447,26.922935847118683,-29.831596457840536,0.8481995468252621,3,0.6350002288818359,-0.2649993896484375,-0.24249982833862305,1.2500009536743164,0.4900016784667933,0,0.030934574772416124,-4.052612558349797,30.61000061035156,1.1578986994865206,30.78000068664551,-1.2083383003918164,31.01000022888184,0.030934574772416124
1693,2008-03-11,31.35000038146973,31.3799991607666,30.899999618530273,31.32999992370605,9430800.0,0.020840160080651593,11.000286109389156,0.33334392980906397,50.90438818016399,59.13045640582131,-0.09717551888065401,-0.5105938229102271,-0.47118539271150084,1.0278733326477685,10.538349169539009,0.6700000762939453,1.0278463204075123,0.3985002517700238,-1.1488207522139682,1.9458212557540158,-0.3751602502219704,1.172160753762018,0.5984813567703142,96.59104455614045,41.57341188893901,0.7736605019919953,3,-0.05999946594238281,-0.9050006866455114,-0.9625010490417516,0.6099996566772425,-0.06999969482421875,1,0.004784676768901486,-1.6666737309463133,30.709999084472656,-4.052612558349797,30.61000061035156,1.1578986994865206,30.78000068664551,0.004784676768901486
1694,2008-03-12,30.95000076293945,31.51000022888184,30.899999618530273,31.36000061035156,8473000.0,-0.012759158330559739,-1.3921492363158132,-20.4995231737482,51.43603861308426,57.27396293591392,0.14745394818823243,0.025384821282028014,-0.1371293128353166,1.3979803454355384,9.264634974189596,0.610000610351566,0.9149649407093143,-0.08699941635132191,-1.408643088019037,1.2346442553163968,-0.7478212521851795,0.5738224194825357,0.9115720710061908,44.554520887350755,-8.651780087296714,0.6608218358338587,3,0.34000015258789773,-0.5050010681152308,-0.5225009918212855,1.009999275207523,0.5,2,0.0009692658661515363,11.000286109389156,31.35000038146973,-1.6666737309463133,30.709999084472656,-4.052612558349797,30.61000061035156,0.0009692658661515363
1695,2008-03-13,30.28000068664551,30.670000076293945,30.059999465942386,30.51000022888184,19519800.0,-0.021647820994441402,1.2181871146283596,0.5609747020348161,36.27204260160359,53.54137690963738,0.6770134460923884,0.7927352382483797,0.4680982773785942,2.038997805309581,8.089961015041318,0.8900012969970632,0.6947390529414008,-0.7929995536804171,-1.9773378332650005,0.3913387259041663,-1.3851686934727105,-0.20083041388812362,1.4998777772633893,15.172489996290539,-32.85851715243216,0.5921691397922922,3,0.5049991607666016,0.16499900817870738,0.0849990844726527,1.6799993515014613,1.0699996948242188,3,0.014861256452655347,-1.3921492363158132,30.95000076293945,11.000286109389156,31.35000038146973,-1.6666737309463133,30.709999084472656,0.014861256452655347
1696,2008-03-14,29.8700008392334,30.54999923706055,29.670000076293945,30.440000534057614,10936400.0,-0.013540285274595054,1.227854152482207,2.478264475146353,30.331761051771366,49.443115042510016,0.9870104646621201,1.3142208790618746,0.8259239895809856,2.430270082337117,7.654323639988436,0.8799991607666051,0.4444087515025714,-1.23099946975708,-2.2555381093378983,-0.20646083017625827,-1.7432687895474892,-0.718730149966671,1.77228730483818,10.869605780095139,-30.72336271695797,0.5122693197904101,3,0.7199993133544922,0.5749988555908203,0.3899993896484375,2.089999198913574,1.0499992370605469,4,0.030800135602458756,1.2181871146283596,30.28000068664551,-1.3921492363158132,30.95000076293945,11.000286109389156,31.35000038146973,0.030800135602458756
1697,2008-03-17,29.8700008392334,30.06999969482422,29.559999465942386,29.56999969482422,11947700.0,0.0,-2.187485471440626,-0.5263180789977412,24.031047868009637,44.792266638327,0.8699995588442171,1.2640412343101097,0.780733617001264,2.4100749848246608,8.004813088591613,0.5100002288818324,0.24255188926215965,-1.1579995155334473,-2.3135186532411467,-0.0024803778257442843,-1.735759084387297,-0.5802399466795976,1.575058498060418,15.897500102703166,-18.517747759602546,0.577759568853851,3,0.6649990081787145,0.5749988555908203,0.38249874114990234,2.089999198913574,1.4499988555908203,0,0.03448271678466108,1.227854152482207,29.8700008392334,1.2181871146283596,30.28000068664551,-1.3921492363158132,30.95000076293945,0.03448271678466108
1698,2008-03-18,30.559999465942386,30.56999969482422,30.0,30.3700008392334,11757900.0,0.023100053810600985,4.428592188919164,0.6333263397483699,33.18180025116324,41.389186550512754,0.1223185799240234,0.553595234938502,0.06391395764497076,1.6995371124704484,7.780728302377304,0.6999988555908203,0.06975620586398179,-0.43700084686279084,-1.6085061370658487,0.734504443340267,-1.0227534919643197,0.14875179823873808,0.6588526867892597,51.2820312179052,22.972101496440974,0.5857526451015296,3,-0.024999618530273438,-0.039999961853030896,-0.3474998474121129,1.4000005722045863,0.6900005340576136,1,0.020942451183950883,-2.187485471440626,29.8700008392334,1.227854152482207,29.8700008392334,1.2181871146283596,30.28000068664551,0.020942451183950883
1699,2008-03-19,30.170000076293945,30.84000015258789,30.170000076293945,30.25,13269400.0,-0.012761760355495921,-15.750017881410486,-0.42105527335514303,33.333333333333385,37.97583026147466,0.42536498731631056,0.9024409878728115,0.4062109221130328,2.067638606107991,7.496243935101818,0.6700000762939453,-0.0955785917894687,-0.7715002059936538,-1.9907538323415892,0.4477534203542852,-1.3811270191676215,-0.16187339281968605,0.8497897540229893,47.65627211889913,22.942767602151385,0.6096268131739692,3,0.3649997711181676,0.4699993133544922,-0.07000064849853871,1.7899999618530273,0.4300003051757848,2,0.036791534887126165,4.428592188919164,30.559999465942386,-2.187485471440626,29.8700008392334,1.227854152482207,29.8700008392334,0.036791534887126165
1700,2008-03-20,31.149999618530273,31.25,30.209999084472656,30.209999084472656,13235600.0,0.032482583352936745,-1.212766648201919,-11.750017881410486,49.79591360095913,39.13658377717793,-0.5549943642669248,-0.056015319945174724,-0.6001259875792613,1.0729739017301938,7.536407039870888,1.0799999237060547,-0.22504579031232907,0.19299936294555664,-1.0287006509619516,1.414699376853065,-0.4178506440081975,0.8038493698993108,-1.590000152587887,94.08281953440391,64.49004030738,0.6108500069537547,3,-0.6149997711181605,-0.4350004196166992,-1.1199998855590856,0.8100004196166992,-0.779998779296875,3,0.009630855476181477,-15.750017881410486,30.170000076293945,4.428592188919164,30.559999465942386,-2.187485471440626,29.8700008392334,0.009630855476181477
1701,2008-03-24,30.81999969482422,31.25,30.729999542236328,31.21999931335449,11053200.0,-0.010593898162032267,1.2608666807644304,-0.42553126731069707,46.346141431451365,39.51471854794888,-0.21464571652742492,0.24313274599443702,-0.30696630096326416,1.377618571286206,7.664622137890141,0.5200004577636719,-0.34941629348088554,-0.10950050354004048,-1.316732352159427,1.0977313450793496,-0.7131164278497337,0.49411542076965276,-1.226200218200681,74.55620300051797,41.55550215109942,0.6036159243096948,3,-0.2849998474121058,-0.10500049591064453,-0.7899999618530309,1.140000343322754,-0.049999237060546875,0,0.017196648017310467,-1.212766648201919,31.149999618530273,-15.750017881410486,30.170000076293945,4.428592188919164,30.559999465942386,0.017196648017310467
1702,2008-03-25,30.65999984741211,31.01000022888184,30.54999923706055,30.770000457763672,10131100.0,-0.005191429234146949,-1.7878693300042214,0.27500178814105103,46.6150809037371,39.038128850568114,-0.06982719604548748,0.35269528975018716,-0.21576197201109792,1.5161848444114483,7.425865928361436,0.46000099182128906,-0.4680963556265958,-0.22600030899047852,-1.4044806888596497,0.9524800708786962,-0.8152404989250641,0.3632398809441071,-1.0330763603210436,52.79998779296875,17.237569697915916,0.5892401899345869,3,-0.12499999999999645,0.21499919891357422,-0.6150002479553223,1.3000001907348633,0.9699993133544922,1,0.008480111877879892,1.2608666807644304,30.81999969482422,-1.212766648201919,31.149999618530273,-15.750017881410486,30.170000076293945,0.008480111877879892
1703,2008-03-26,30.81999969482422,30.959999084472656,30.459999084472656,30.51000022888184,8005100.0,0.005218520815668315,-1.4390139514977274,-2.8181613261200953,48.217629711431876,38.680527861495634,-0.3496872306443919,0.11511312404819307,-0.4192933262345271,1.34153174970956,6.67729419653139,0.5,-0.4367459002304912,-0.01300048828125,-1.0946189757547309,1.0686179991922309,-0.5538097320179887,0.5278087554554887,-1.1606146774749746,60.18515411554648,21.736473459411194,0.5408092437367398,3,-0.41499996185302734,0.054999351501464844,-0.42750024795532227,1.140000343322754,1.1300010681152308,2,0.016223231828388585,-1.7878693300042214,30.65999984741211,1.2608666807644304,30.81999969482422,-1.212766648201919,31.149999618530273,0.016223231828388585
1704,2008-03-27,30.940000534057614,31.149999618530273,30.79999923706055,30.88999938964844,8250200.0,0.003893602868969115,-2.043462396444124,0.1612942920955434,51.53256634982246,40.376141611297726,-0.5266373203351229,-0.09646834745817046,-0.5781378132357347,1.1944932871591085,5.697642075325879,0.350000381469723,-0.4243055706829324,0.1620003700256305,-0.7615074037639431,1.085508143815204,-0.2997535168691563,0.6237542569204173,-1.2488032170553538,70.19238528408431,26.131813225154822,0.4617538868947862,3,-0.5350008010864222,-0.06500148773193004,-0.5675010681152308,1.019999504089359,1.1000003814697301,3,0.01001937493831484,-1.4390139514977274,30.81999969482422,-1.7878693300042214,30.65999984741211,1.2608666807644304,30.81999969482422,0.01001937493831484
1705,2008-03-28,30.81999969482422,31.149999618530273,30.56999969482422,31.03000068664551,7694100.0,-0.003878501524306799,1.5777839943372793,-4.1999237078015454,52.03093964069526,42.7871614545115,-0.3598212828726908,-0.04243786110829362,-0.4753198596429371,1.29622418322365,5.003915300056475,0.5799999237060547,-0.499768942748279,0.08249950408935547,-0.7502730500105876,0.9152720581892986,-0.3338867729606143,0.49888578113932525,-1.097626324162004,45.56964470240567,-2.563781290263343,0.416386277049971,3,-0.41499996185302734,0.054999351501464844,-0.5450000762939453,1.140000343322754,1.1599998474121094,4,-0.007138199725272409,-2.043462396444124,30.940000534057614,-1.4390139514977274,30.81999969482422,-1.7878693300042214,30.65999984741211,-0.007138199725272409
1706,2008-03-31,31.01000022888184,31.20000076293945,30.65999984741211,30.65999984741211,11299700.0,0.006164845423068943,-2.0857161541353797,-1.6666606116202283,52.8517217809414,45.98945855594836,-0.4147192119039609,-0.25828203673102834,-0.6845183080013904,1.0885537194786004,4.9037755934264435,0.5400009155273402,-0.5490522313009194,0.2805000305175831,-0.5377256782498812,1.0987257392850474,-0.12861282386614903,0.6896128849013152,-1.2570743256328676,74.32431039193432,22.53681294293255,0.4091128543837317,3,-0.3850002288818395,-0.1350011825561559,-0.8175001144409215,0.9499998092651332,0.9499988555908168,0,-0.020638483873739677,1.5777839943372793,30.81999969482422,-2.043462396444124,30.940000534057614,-1.4390139514977274,30.81999969482422,-0.020638483873739677
1707,2008-04-01,31.709999084472656,31.729999542236328,31.059999465942386,31.059999465942386,11677100.0,0.022573326360019186,-1.0615399061584039,1.857139743107638,53.38344786392994,48.234086068478,-0.9233683390868421,-0.9677300892639877,-1.378890729119263,0.3695068164655453,5.158876970775866,0.7199993133544886,-0.45487502895775833,0.9549989700317383,0.048055509272771246,1.8619424307907053,0.5015272396522548,1.4084707004112218,-1.9271316992886653,98.42516137365097,50.14434524836905,0.4534717303794841,4,-0.7599992752075195,-0.8350000381469727,-1.5149993896484375,0.2500009536743164,-0.17999839782714488,1,-0.02964360308573044,-2.0857161541353797,31.01000022888184,1.5777839943372793,30.81999969482422,-2.043462396444124,30.940000534057614,-0.02964360308573044
1708,2008-04-02,31.57999992370605,31.85000038146973,31.459999084472656,31.670000076293945,6135800.0,-0.004099626758748864,-1.3636311092615927,-0.1384618544721545,56.23761875139983,50.77900667048537,-0.70791071473354,-0.8356844436470858,-1.2285407700457682,0.4756765299085437,5.6634216223856,0.39000129699707387,-0.28658193474535665,0.7964998245239236,-0.17752603043729565,1.770525679485143,0.309486897043314,1.2835127520045333,-1.7192472522399669,78.90622555279504,28.90842510350381,0.48701292748061054,4,-0.5500001907348597,-0.7050008773803675,-1.3250002861022914,0.27999973297119496,0.21000099182129262,2,0.0015832564021958095,-1.0615399061584039,31.709999084472656,-2.0857161541353797,31.01000022888184,1.5777839943372793,30.81999969482422,0.0015832564021958095
1709,2008-04-03,31.20000076293945,31.54999923706055,31.01000022888184,31.45000076293945,8763000.0,-0.012032905689823958,1.400011868027458,2.7777730682828556,59.6638736276395,51.87544667344985,-0.18600099794130287,-0.4645381939573525,-0.8234825915907251,0.830352635454954,5.936923761948035,0.5699996948242116,-0.09106059009416256,0.4070006370544412,-0.5799474203577013,1.3939486944665838,-0.08647339165163004,0.9004746657605125,-1.219893228873147,49.21880704347668,-4.970008622126407,0.49347402870607177,4,-0.045001029968258166,-0.325001716613766,-0.7375011444091761,0.6599988937377965,0.13999938964844105,3,0.024038460950644547,-1.3636311092615927,31.57999992370605,-1.0615399061584039,31.709999084472656,-2.0857161541353797,31.01000022888184,0.024038460950644547
1710,2008-04-04,31.540000915527344,31.690000534057614,31.18000030517578,31.190000534057614,8520300.0,0.010897440521596469,-1.7567517410960336,-1.4000015258789205,67.8038512201956,54.25963664997699,-0.5194917629354059,-0.7849252054806399,-1.1555556419473731,0.47026221949957403,6.301905968671549,0.5100002288818324,0.040296067698328386,0.7090007781982415,-0.33283736460526114,1.750838921001744,0.1880817067964884,1.2299198495999946,-1.447699810616836,73.94963640181224,13.691289061163964,0.5209190714017516,4,-0.38500118255615234,-0.7200002670288015,-0.9775018692016602,0.2649984359741211,-0.1800003051757848,4,0.01585288476494129,1.400011868027458,31.20000076293945,-1.3636311092615927,31.57999992370605,-1.0615399061584039,31.709999084472656,0.01585288476494129
1711,2008-04-07,31.59000015258789,31.78000068664551,31.3799991607666,31.690000534057614,5132600.0,0.0015852642869116362,1.8571467496814946,-0.2857150642230702,68.14346815026859,56.65167967736938,-0.501520226085745,-0.7986901683829188,-1.1791525095889774,0.4069657360107257,6.360784568898291,0.4000015258789098,0.2124348265647349,0.7100000381469727,-0.3791809363423724,1.7991810126363177,0.16540955090230014,1.2545905253916452,-1.3922370910838282,69.04759742235461,3.0466254279626668,0.5445904872446733,4,-0.4350004196166992,-0.7699995040893484,-0.8175005912780762,-0.11999988555908203,-0.4500007629394496,0,0.012345659631675776,-1.7567517410960336,31.540000915527344,1.400011868027458,31.20000076293945,-1.3636311092615927,31.57999992370605,0.012345659631675776
1712,2008-04-08,31.65999984741211,31.690000534057614,31.43000030517578,31.440000534057614,7276900.0,0.00221588143355822,-1.1666706403134117,-2.1999847412692586,63.349528833623005,58.33300180205728,-0.46349383096359986,-0.8367706619762991,-1.2142997522560641,0.3236214930130821,6.407162953955489,0.2600002288818324,0.23160957181885067,0.7324996948242202,-0.4071559630429249,1.8721553526913688,0.16267186589064764,1.3023275237577927,-1.3631025467101061,77.38089291147591,9.124892084926813,0.5698278289335738,4,-0.4499998092651367,-0.9549999237060511,-0.7375001907348633,-0.3200006484985316,0.049999237060546875,1,0.009475655038105435,1.8571467496814946,31.59000015258789,-1.7567517410960336,31.540000915527344,1.400011868027458,31.20000076293945,0.009475655038105435
1713,2008-04-09,31.5,31.71999931335449,31.40999984741211,31.53000068664551,6130700.0,-0.00505369071962225,-1.9523619222350048,-0.1363671830973844,67.09512576496252,60.062175070406184,-0.2200306668062879,-0.7008921371276315,-1.0418651058354023,0.45931124839285076,6.751895484450765,0.30999946594237926,0.2975802791315516,0.5649998664855964,-0.5882560256480431,1.718255758619236,-0.011628079581225137,1.141627812552418,-1.1099165144519318,63.63629607978116,-6.926956748810753,0.57662794606682,4,-0.28999996185302734,-0.7950000762939418,-0.5775003433227539,-0.37500095367431285,0.43000030517578125,2,0.0009524027506511157,-1.1666706403134117,31.65999984741211,1.8571467496814946,31.59000015258789,-1.7567517410960336,31.540000915527344,0.0009524027506511157
1714,2008-04-10,30.979999542236328,31.54999923706055,30.940000534057614,31.5,8651600.0,-0.016507951040116597,-1.0333341810459922,17.332951872335666,47.521863619504344,59.56116662360719,0.3422294108364099,-0.18817694285330333,-0.507156440921193,0.9573195745730843,6.807556663953415,0.6099987030029368,0.3669527964550454,0.04349946975708008,-1.1099165922160594,1.1969155317302231,-0.5332085612294897,0.6202075007436498,-0.5023210429329588,4.7617858229530485,-60.231106218797144,0.5767080309865714,4,0.27500057220458984,-0.2749996185302699,-0.05749988555908203,0.14499950408935902,1.529998779296868,3,0.026145945295664275,-1.9523619222350048,31.5,-1.1666706403134117,31.65999984741211,1.8571467496814946,31.59000015258789,0.026145945295664275
1715,2008-04-11,30.729999542236328,31.01000022888184,30.649999618530273,30.68000030517578,7075900.0,-0.008069722520788414,-5.545429324455606,-0.09615229431830687,48.65671352863074,59.09505459557267,0.6460604808537624,0.10252069159214372,-0.22119395000883912,1.1933904071885024,6.5523665580401405,0.36000061035156605,0.41316469968516856,-0.22900047302245952,-1.345458875761608,0.8874579297166925,-0.7872296743920337,0.3292287283471147,-0.16998173000297712,7.079632574107999,-54.361199171371254,0.5582292013695753,4,0.5200004577636719,-0.024999618530269885,0.19250011444091797,0.394999504089359,2.0800018310546875,4,0.01985032930160502,-1.0333341810459922,30.979999542236328,-1.9523619222350048,31.5,-1.1666706403134117,31.65999984741211,0.01985032930160502
1716,2008-04-14,30.790000915527344,30.95000076293945,30.60000038146973,30.65999984741211,4944700.0,0.0019525341420376652,-1.8000030517578351,2.600061036087587,52.00001643254207,58.941339992085126,0.6163904210648248,0.1211908899852503,-0.23799130689337744,1.1174319688375185,5.806361420050453,0.35000038146971946,0.4329143827550297,-0.21499910354614116,-1.2119521951184922,0.7819539880262099,-0.7134756493323167,0.28347744224003435,1.0599994659423864,16.96434957646581,-43.68706215617597,0.49847654578617595,4,0.43499946594238637,-0.08500099182128551,0.16499853134155273,0.3349981307983434,1.7700004577636719,0,0.018512493597775848,-5.545429324455606,30.729999542236328,-1.0333341810459922,30.979999542236328,-1.9523619222350048,31.5,0.018512493597775848
1717,2008-04-15,30.899999618530273,31.149999618530273,30.790000915527344,30.790000915527344,6879300.0,0.0035725462725613166,-5.545508141006745,0.8461369171630623,51.24999925494167,58.38716004803422,0.4239981259054879,0.09730234013328598,-0.3074527015907762,0.9953069252036215,4.744831032907501,0.3599987030029297,0.4639898419398065,-0.15650033950805664,-1.0014052595886866,0.6884045805725734,-0.5789527995483716,0.26595212053225836,0.9250007629394581,26.785671710927268,-32.52332334839991,0.4224524600403159,4,0.2900009155273473,-0.1949996948242152,-0.0025000572204589844,0.2249994277954137,1.4499988555908132,1,0.007766982979968917,-1.8000030517578351,30.790000915527344,-5.545429324455606,30.729999542236328,-1.0333341810459922,30.979999542236328,0.007766982979968917
1718,2008-04-16,31.20000076293945,31.29999923706055,30.82999992370605,31.09000015258789,10491400.0,0.009708775019831029,2.0322775152588854,1.000017339737444,53.84615818695746,57.74074722129177,0.07199671836308497,-0.16052321373515,-0.5642065781624162,0.672825461636009,4.378016666744814,0.4699993133544993,0.48571564922674426,0.11150074005126598,-0.7021272880117237,0.9251287681142557,-0.29531327398023066,0.5183147540827626,0.6004996185302822,63.158010974294186,5.009823654354733,0.40681401403149536,4,-0.010000228881828832,-0.49500083923339133,-0.3050012588500941,-0.07500171661376243,1.2199974060058558,2,0.016346099649426904,-5.545508141006745,30.899999618530273,-1.8000030517578351,30.790000915527344,-5.545429324455606,30.729999542236328,0.016346099649426904
1719,2008-04-17,31.28000068664551,31.420000076293945,31.040000915527344,31.04999923706055,5601000.0,0.0025641000560836513,-2.0400164796178304,2.0909106672215962,56.88624601041278,56.52767997576034,0.0050714983577080375,-0.1613746439308592,-0.5823742907105078,0.5744142713688838,4.37559264303064,0.37999916076660156,0.45257430643595953,0.13600063323974965,-0.5561935109305871,0.8281947774100864,-0.21009643884541873,0.482097705324918,0.4964896948242199,82.92689734738914,22.229752773528922,0.3460970720851679,4,-0.09000015258789062,-0.5750007629394531,-0.4125003814697301,-0.15500164031982422,0.7099990844726527,3,0.020780038499416564,2.0322775152588854,31.20000076293945,-5.545508141006745,30.899999618530273,-1.8000030517578351,30.790000915527344,0.020780038499416564
1720,2008-04-18,31.45000076293945,31.78000068664551,31.29999923706055,31.65999984741211,6403300.0,0.0054347849284579475,1.1333361590301871,-0.9130337432725075,56.62651848319712,55.2480189016413,-0.20007800964989286,-0.3243780371198248,-0.6972856321821688,0.3767452960097337,4.521630211371615,0.5,0.4129065330021646,0.2910006523132296,-0.4146130615906216,0.9966143662170808,-0.061806204638696016,0.6438075092651552,-0.8500003814697195,72.0339120033615,12.520995968193404,0.35280685695192626,4,-0.26000022888182883,-0.7450008392333913,-0.5825004577636683,-0.37500095367431285,0.8299980163574254,4,0.03370421408201829,-2.0400164796178304,31.28000068664551,2.0322775152588854,31.20000076293945,-5.545508141006745,30.899999618530273,0.03370421408201829
1721,2008-04-21,31.35000038146973,31.520000457763672,31.1200008392334,31.520000457763672,4018300.0,-0.003179662290741847,3.7058757531218793,0.8095277020889794,43.38237511246003,53.02944626595652,-0.15388435666445588,-0.192505314084233,-0.5473807811415732,0.4549205541730075,4.550466925225213,0.39999961853027344,0.3794337767788889,0.16450023651123402,-0.5271789822767019,0.85617945529917,-0.18133937288273572,0.5103398459052038,-0.7263999938964858,56.56561569806102,1.8932585185027762,0.3458396093939687,4,-0.15999984741210938,-0.6450004577636719,-0.735000610351566,-0.38500118255615234,1.100000381469716,0,0.046571003957124546,1.1333361590301871,31.45000076293945,-2.0400164796178304,31.28000068664551,2.0322775152588854,31.20000076293945,0.046571003957124546
1722,2008-04-22,30.920000076293945,31.3799991607666,30.75,31.28000068664551,5352400.0,-0.013716118020526302,1.2500068119891008,2.1176496987513134,39.07285186471726,49.91586027704039,0.17892384941693606,0.27191342563358134,-0.05177857390693319,0.8574996406397162,4.859311848674251,0.6299991607666016,0.2596454035843081,-0.2785000801086426,-0.937599208645107,0.3805990484278219,-0.608049644376873,0.05104948415958788,-0.2732716827392565,16.504850773216344,-33.652054115153845,0.3295495642682322,4,0.2700004577636754,-0.21500015258788707,-0.4025001525878906,-0.16499996185302734,1.8999996185302734,1,0.05304014530887535,3.7058757531218793,31.35000038146973,1.1333361590301871,31.45000076293945,-2.0400164796178304,31.28000068664551,0.05304014530887535
1723,2008-04-23,31.31999969482422,31.36000061035156,30.920000076293945,31.0,5103200.0,0.01293659823878679,1.1999942779759507,-0.8888865341414739,51.97366604845172,50.41050499136787,-0.278590745272286,-0.09350064700912242,-0.39661703789358427,0.4225461311707761,5.150796483135343,0.44000053405761363,0.13519415366513243,0.09649953842163228,-0.5396823172900831,0.7326813941333477,-0.22159138943422363,0.4145904662774882,-0.650605855407715,55.33973930450319,4.854975653259309,0.31809092785585724,4,-0.129999160766598,-0.39499950408935547,-0.8299999237060547,-0.5800008773803746,1.1599998474121094,2,0.03288629595571413,1.2500068119891008,30.920000076293945,3.7058757531218793,31.35000038146973,1.1333361590301871,31.45000076293945,0.03288629595571413
1724,2008-04-24,31.25,31.53000068664551,30.81999969482422,31.03000068664551,5257300.0,-0.002234983892282272,-1.2187486030189802,0.6874985098824484,44.765327299594134,49.978128743697134,-0.1858029399675658,0.0009636222267062067,-0.26855325635431626,0.4483674011998069,5.211822739419379,0.7100009918212926,0.034815207113435775,0.010999870300292258,-0.6110477081298775,0.633047448730462,-0.30002391891479263,0.32202365951537715,-0.5583940236389147,48.54365695894742,0.9846158585214653,0.31102378921508406,4,-0.05999946594237926,-0.23999977111816406,-0.7225003242492676,-0.5100011825561559,0.8800010681152344,3,0.037439941406249844,1.1999942779759507,31.31999969482422,1.2500068119891008,30.920000076293945,3.7058757531218793,31.35000038146973,0.037439941406249844
1725,2008-04-25,30.60000038146973,31.35000038146973,30.46999931335449,31.34000015258789,7196000.0,-0.020799987792968655,1.3157915870892585,-3.363645821593026,35.311579754036984,48.12385800164101,0.49597401171975974,0.6678788676902734,0.42283842730588006,1.0464476394685214,5.557851389238475,0.8800010681152415,-0.091671851239024,-0.6279997825622523,-1.2878752860698697,0.03187572094536506,-0.9579375343160628,-0.29806203080844185,1.1800003051757812,12.264235819961506,-31.23093972326574,0.32993775175380935,4,0.5249996185302699,0.4299993515014613,-0.012500762939456678,0.139998435974114,1.4499988555908239,4,0.04542481608889681,-1.2187486030189802,31.25,1.1999942779759507,31.31999969482422,1.2500068119891008,30.920000076293945,0.04542481608889681
1726,2008-04-28,30.3700008392334,30.75,30.309999465942386,30.649999618530273,11459400.0,-0.0075163248159830776,-1.1999942779759507,0.37837684581143716,31.728062928444132,45.954753965363516,0.7377092334782205,0.8932713474381906,0.7004703148878377,1.2247390159113536,6.103683889964016,0.44000053405761363,-0.09720839841305207,-0.8259993553161635,-1.5850123417256583,-0.06698636890666876,-1.205505848520911,-0.44649286211141614,1.3837998199462938,4.918140430747388,-32.87420549871082,0.37950649320474816,4,0.6749992370605504,0.7099990844726598,0.25499868392944336,0.36999797821044567,1.5199985504150426,0,0.06289094130007578,1.3157915870892585,30.60000038146973,-1.2187486030189802,31.25,1.1999942779759507,31.31999969482422,0.06289094130007578
1727,2008-04-29,30.770000457763672,30.940000534057614,30.35000038146973,30.38999938964844,12747900.0,0.013170879403254343,-1.5652231602341984,-1.3571525885558455,40.318309633981336,44.4516596816995,0.35462230618109913,0.44189479220536043,0.28861253261721487,0.7751515477176483,5.847100125915373,0.5900001525878835,-0.07893143646037615,-0.3789998054504409,-1.1202050025940942,0.3622053916932124,-0.7496024040222657,-0.008397206878616004,0.9260481536865264,37.70496160292139,3.0502687472670544,0.3706025985718265,4,0.274999618530277,0.30999946594238637,-0.14500093460083008,-0.03000164031982777,1.2900009155273438,1,0.05459864413982762,-1.1999942779759507,30.3700008392334,1.3157915870892585,30.60000038146973,-1.2187486030189802,31.25,0.05459864413982762
1728,2008-04-30,31.6299991607666,32.11999893188477,31.20000076293945,31.290000915527344,18970700.0,0.027949258700317614,-2.5384643599910426,0.8947297093811256,57.907540433715454,44.56513683984424,-0.48943609213381833,-0.43654808071389084,-0.5686598878410933,-0.13680345891216206,5.711361575141676,1.3499984741211009,-0.05481170308229011,0.4784989356994629,-0.26913644844427154,1.2261343198431973,0.10468124362759568,0.8523166277713301,-1.3199996948242152,72.92818145318898,33.06739817281223,0.3738176920718681,4,-0.41499996185302024,-0.41499996185302024,-0.9249997138977051,-0.8900003433227575,-0.4099998474121129,2,0.037622528157815305,-1.5652231602341984,30.770000457763672,-1.1999942779759507,30.3700008392334,1.3157915870892585,30.60000038146973,0.037622528157815305
1729,2008-05-01,31.95000076293945,32.09000015258789,31.520000457763672,31.54999923706055,9569500.0,0.010117028474972978,-1.4782644751463685,1.176481148005387,64.59331497168179,45.45033644967587,-0.7871843571713484,-0.7351733434665348,-0.885384355261305,-0.5133358696349255,6.351774193088272,0.5699996948242188,-0.023590576269032937,0.7610005378723095,-0.06771812787127729,1.5897192036158927,0.3466412050005161,1.1753598707441029,-1.6038013076782143,90.60783319862404,44.675438100998804,0.41435933287179205,5,-0.7350015640258682,-0.7350015640258682,-1.310001373291012,-1.2100019454956055,-0.570001602172848,3,0.016588380802533553,-2.5384643599910426,31.6299991607666,-1.5652231602341984,30.770000457763672,-1.1999942779759507,30.3700008392334,0.016588380802533553
1730,2008-05-02,32.040000915527344,32.279998779296875,31.920000076293945,32.18000030517578,9793100.0,0.0028169061170193466,1.1176622385782247,-0.3499971389879709,64.84560892911188,47.83514020708163,-0.8769079482256892,-0.8282594142244761,-0.9568092935403207,-0.6516144715647911,6.897625589333919,0.3599987030029297,-0.0203573821516585,0.8260006904602051,-0.07437118224238048,1.7263725631627906,0.3758147541089123,1.2761866268114979,-1.6583254707336366,87.81736307507305,36.64184714095937,0.4501859363512923,5,-0.7450017929077148,-0.7450017929077148,-1.4000015258789062,-1.470002174377445,-0.8000011444091797,4,0.002808993446197894,-1.4782644751463685,31.95000076293945,-2.5384643599910426,31.6299991607666,-1.5652231602341984,30.770000457763672,0.002808993446197894
1731,2008-05-05,31.979999542236328,32.169998168945305,31.8700008392334,32.09000015258789,6393000.0,-0.001872701984285463,1.2222300714912055,0.7857220708446866,62.98076283826197,50.4915747596977,-0.8025387572398373,-0.7773998740947263,-0.8956330667787356,-0.6429659761029072,7.294906901408567,0.29999732971190696,-0.035486720832317076,0.7464993476867683,-0.2036756168875371,1.6966743122610772,0.2714118653996138,1.2215868299739228,-1.522391164062494,84.45598517603456,28.94798054054563,0.47508748228715414,5,-0.6850004196166992,-0.6850004196166992,-1.3400001525878906,-1.5700006484985352,-1.1999988555908168,0,0.0021888585311509168,1.1176622385782247,32.040000915527344,-1.4782644751463685,31.95000076293945,-2.5384643599910426,31.6299991607666,0.0021888585311509168
1732,2008-05-06,31.959999084472656,32.029998779296875,31.670000076293945,31.88999938964844,5917400.0,-0.0006254051923064718,2.4285740236148956,-0.6363573311138532,59.79379010715565,51.36047743288703,-0.6923034434712925,-0.7734257955169426,-0.8798240021343524,-0.6661741227974574,7.570008117202331,0.3599987030029297,-0.06260578346428503,0.7114989280700676,-0.2757730076725622,1.698770863812694,0.2178629601987545,1.2051348959413808,-1.4294950902539014,70.370344206418,15.176092377256396,0.4936359678713134,5,-0.6649999618530273,-0.6649999618530273,-1.2099995613098145,-1.5500001907348633,-1.1599998474121058,1,-0.002190228311308773,1.2222300714912055,31.979999542236328,1.1176622385782247,32.040000915527344,-1.4782644751463685,31.95000076293945,-0.002190228311308773
1733,2008-05-07,31.53000068664551,31.989999771118164,31.459999084472656,31.90999984741211,5734100.0,-0.013454268152218285,-1.0384549079158276,-5.428583106267255,52.95508306211104,52.27045029538892,-0.2563406950247824,-0.35949613502453914,-0.47038325701776884,-0.2805670153162012,7.663326961710223,0.5300006866455078,-0.04314097732252975,0.2800004959106488,-0.7089700780634125,1.26897106988471,-0.21448479107638363,0.7744857828976812,-0.9295169010236322,8.536783929884411,-41.367014461861444,0.4944852869870308,5,-0.23500156402588246,-0.23500156402588246,-0.6175012588501012,-1.1200017929077184,-0.5300006866455114,2,0.016809409296016486,2.4285740236148956,31.959999084472656,1.2222300714912055,31.979999542236328,1.1176622385782247,32.040000915527344,0.016809409296016486
1734,2008-05-08,31.790000915527344,31.989999771118164,31.290000915527344,31.290000915527344,5014400.0,0.008246121890887137,-1.7999954223632812,-1.3157923796234607,53.93518722924041,54.33974001485596,-0.48241775548333266,-0.5857324808741602,-0.7535018914457083,-0.5838973150440339,7.928191028879105,0.6999988555908203,0.03721203329080325,0.49950065612792827,-0.5090620108952493,1.5080633231511023,-0.004780677383660503,1.003781989639517,-1.1223365301584636,50.505159485515684,3.2601933945295585,0.5042813335115872,5,-0.49500179290771484,-0.49500179290771484,-0.8375015258789062,-1.3800020217895508,-1.5200004577636719,3,-0.017930216601360516,-1.0384549079158276,31.53000068664551,2.4285740236148956,31.959999084472656,1.2222300714912055,31.979999542236328,-0.017930216601360516
1735,2008-05-09,31.34000015258789,31.790000915527344,31.13999938964844,31.60000038146973,6445900.0,-0.014155418369920736,1.03125065192447,-0.520000457763679,49.89293117003784,56.35805870836637,0.09341438090915943,-0.09242764881182097,-0.31910762945510385,-0.16671119882126106,7.629611128224625,0.6500015258789027,0.031900283145223085,0.018999862670899148,-0.9544776532471104,0.9924773785889123,-0.4677388952881074,0.5057386206299057,-0.6078423914618902,19.41757281265726,-25.547576129132363,0.4867387579590065,5,-0.025000572204589844,-0.04500102996826172,-0.3250007629394531,-0.9300012588500977,-1.0200004577636719,4,0.001276292532991885,-1.7999954223632812,31.790000915527344,-1.0384549079158276,31.53000068664551,2.4285740236148956,31.959999084472656,0.001276292532991885
1736,2008-05-12,31.36000061035156,31.459999084472656,30.96999931335449,31.43000030517578,6543100.0,0.0006381766964356217,6.538617289747106,0.26922935847119805,55.164325239638615,58.00761599788385,0.25548009195923527,-0.07118535597319209,-0.3399745391517861,-0.20792742553508958,7.251717699479721,0.4899997711181676,0.058455104742865416,0.010500335693354401,-0.9303496113200431,0.9513502827067519,-0.45992463781334436,0.48092530920005316,-0.5659292084987229,36.79259372553947,-11.286277915356166,0.47042497350669865,5,0.26499843597412465,-0.06500148773193004,-0.3725004196166921,-0.950001716613766,-1.360000610351559,0,-0.00382655729903858,1.03125065192447,31.34000015258789,-1.7999954223632812,31.790000915527344,-1.0384549079158276,31.53000068664551,-0.00382655729903858
1737,2008-05-13,31.13999938964844,31.489999771118164,30.989999771118164,31.3799991607666,7116300.0,-0.007015344911393218,1.1739083562421997,3.4285831062668053,47.79411489713414,56.88390204937482,0.5961797607699459,0.1767816317737534,-0.12438122791845885,-0.018300880902156536,7.22900481678965,0.5,0.17739638686184023,-0.22150087356567028,-1.1441575919302132,0.7011558447988726,-0.6828292327479417,0.23982748561660117,-0.2864908926978451,16.666666666667304,-29.2340885222996,0.4613283591822722,5,0.48499965667724254,0.15499973297118785,-0.15249919891357422,-0.6949996948242223,-1.5,1,-0.011560652217693979,6.538617289747106,31.36000061035156,1.03125065192447,31.34000015258789,-1.7999954223632812,31.790000915527344,-0.011560652217693979
1738,2008-05-14,31.709999084472656,31.739999771118164,31.13999938964844,31.20000076293945,9749700.0,0.018304422157878752,1.105265623536013,-2.124995032941578,55.021822058603085,55.82040283681052,0.04327195585481647,-0.37213056255633603,-0.6861310452770368,-0.6153497508051373,7.575086284687657,0.600000381469723,0.3585242746673636,0.32299890518188334,-0.609007156483699,1.255004966847462,-0.1430041256509078,0.7890019360146745,-0.7994309762282086,72.54896460934908,25.867898704447747,0.4660030308327896,5,-0.08500003814697266,-0.41499996185302734,-0.7524991035461426,-1.2649993896484375,-2.5,2,-0.028697567760501808,1.1739083562421997,31.13999938964844,6.538617289747106,31.36000061035156,1.03125065192447,31.34000015258789,-0.028697567760501808
1739,2008-05-15,31.93000030517578,31.989999771118164,31.60000038146973,31.670000076293945,7582300.0,0.006937913183695077,1.0526328998288215,0.5098060481850174,66.0240822098753,55.9513443124509,-0.2010022152449764,-0.570171624488875,-0.8951558605067618,-0.8594794179970577,8.205124042760243,0.38999938964843395,0.49431593638276183,0.5105001449584954,-0.4506716114482643,1.4716719013652586,0.029914266755113772,0.991086023161877,-0.9646549700892351,94.11770205731769,41.30341859867319,0.4805858782033814,5,-0.360001564025886,-0.6350011825561523,-0.9725003242492676,-1.4850006103515625,-2.6399993896484375,3,-0.029126222871505236,1.105265623536013,31.709999084472656,1.1739083562421997,31.13999938964844,6.538617289747106,31.36000061035156,-0.029126222871505236
1740,2008-05-16,32.509998321533196,32.56999969482422,31.93000030517578,32.310001373291016,12594600.0,0.01816467306025671,3.0,0.7692183545464276,73.77773972501137,57.15100841097862,-0.7904435339058331,-1.1243305763318645,-1.449796826968342,-1.466066655116041,8.538181528711016,0.6399993896484375,0.5018912623770326,1.037498283386224,-0.04054762444373239,2.115544191216184,0.4984753294712476,1.576521237301204,-1.4920668486782382,96.24991506340102,35.8330825323835,0.5390229539149792,5,-0.7399988174438406,-1.0699987411498952,-1.5299983024597097,-2.0649986267089773,-3.279998779296868,4,-0.06890181419313846,1.0526328998288215,31.93000030517578,1.105265623536013,31.709999084472656,1.1739083562421997,31.13999938964844,-0.06890181419313846
1741,2008-05-19,32.810001373291016,32.950000762939446,32.549999237060554,32.689998626708984,9273800.0,0.009228024215526043,1.0,0.6000228885328663,73.1818004482265,58.638565115542036,-1.0731863517201816,-1.3801044547820958,-1.7149535106728635,-1.7931004652473348,9.4252367015012,0.44000244140625,0.45873050760592093,1.2645012855529778,0.03437996822244571,2.49462260288351,0.64944062688771,1.879561944218242,-1.6989458071179016,92.85717761202052,28.34604545380661,0.6150606586652657,5,-0.8500013351440501,-1.1800012588500977,-1.8325014114379883,-2.365001678466797,-3.5600013732910156,0,-0.07589154447563606,3.0,32.509998321533196,1.0526328998288215,31.93000030517578,1.105265623536013,31.709999084472656,-0.07589154447563606
1742,2008-05-20,32.560001373291016,32.75,32.43000030517578,32.720001220703125,7527300.0,-0.007619627843219567,1.9091224358863206,-1.3333015449170322,62.26913698916242,59.67345999632552,-0.814811696904453,-1.0550320521602465,-1.4355174507579704,-1.5740947740980893,10.283849920950336,0.3800010681152344,0.39964924529151347,0.9325012207031236,-0.3399746125308596,2.2049770539371103,0.296263304086132,1.5687391373201152,-1.3018301913765953,78.45308874327976,14.386747203736348,0.6362379166169929,5,-0.6000013351440501,-0.9300012588500977,-1.5950012207031214,-2.115001678466797,-3.7300014495849645,1,-0.07862411748517262,1.0,32.810001373291016,3.0,32.509998321533196,1.0526328998288215,31.93000030517578,-0.07862411748517262
1743,2008-05-21,32.34999847412109,32.720001220703125,32.240001678466804,32.689998626708984,7141700.0,-0.006449720218445476,1.399965668182953,2.1250029802351253,55.43473979259698,59.84007694780958,-0.5322294773929208,-0.805190264985093,-1.218544147236173,-1.3872013805552044,11.04539281498843,0.479999542236321,0.3484618977427658,0.670998382568353,-0.6320811652807237,1.9740779304174296,0.019458608643816433,1.3225381564928895,-0.9564809257246658,55.555398572173,-4.940731933897233,0.6515397739245379,5,-0.3899984359741211,-0.7199983596801687,-1.4024982452392472,-1.904998779296868,-3.9599990844726456,2,-0.0837712275826088,1.9091224358863206,32.560001373291016,1.0,32.810001373291016,3.0,32.509998321533196,-0.0837712275826088
1744,2008-05-22,32.419998168945305,32.56999969482422,32.18000030517578,32.330001831054695,5943400.0,0.0021638237442334063,1.0,-0.2646949926510539,55.191208704162406,60.42877445160119,-0.5626330002245297,-0.8253589547355062,-1.2677211643590631,-1.4804574987449755,12.137835480016118,0.3899993896484375,0.31891904609507193,0.6824981689453047,-0.6443238949976262,2.009320232888232,0.01908713697383746,1.3459092009167684,-0.9019619633854425,48.03898469259876,-8.629363615378551,0.6634110319714643,5,-0.45999813079833984,-0.7899980545043874,-1.472497940063466,-1.9749984741210866,-3.969997406005856,3,-0.09901293231865338,1.399965668182953,32.34999847412109,1.9091224358863206,32.560001373291016,1.0,32.810001373291016,-0.09901293231865338
1745,2008-05-23,31.989999771118164,32.27000045776367,31.770000457763672,32.259998321533196,9656400.0,-0.013263368973260192,2.4482422966884805,-3.0001059681251827,50.124072180049716,59.868746333869105,-0.034347887951543754,-0.3013355808524416,-0.799867979679366,-1.0713425650745663,12.35271576198601,0.6499977111816335,0.3442099132371794,0.18299980163574148,-1.0340212020825277,1.4000208053540106,-0.4255107002233913,0.7915103034948778,-0.3574064009679354,18.64400478453443,-33.08384685949383,0.6085105018591352,5,-0.01999950408935902,-0.3599996566772461,-1.0424995422363246,-1.5450000762939453,-3.5900001525878906,4,-0.08440134025972967,1.0,32.419998168945305,1.399965668182953,32.34999847412109,1.9091224358863206,32.560001373291016,-0.08440134025972967
1746,2008-05-27,32.279998779296875,32.31999969482422,31.979999542236328,31.979999542236328,9028700.0,0.009065301977292606,-1.2666734483679412,-1.1111142507965281,53.7209240432214,60.527280683434356,-0.20128882958272953,-0.4647326312971316,-1.0346443607608151,-1.3714897448818313,12.33334149987542,0.3400001525878906,0.3542366071082128,0.37749891281128,-0.6496865471797904,1.404684372802354,-0.1360938171842534,0.891091642806817,-0.54201281772351,52.040669362906335,2.560632731347404,0.5135927299955366,5,-0.2349987030029297,-0.649998664855957,-1.3324985504150355,-1.8349990844726562,-3.5599994659423864,1,-0.09448572962823953,2.4482422966884805,31.989999771118164,1.0,32.419998168945305,1.399965668182953,32.34999847412109,-0.09448572962823953
1747,2008-05-28,32.450000762939446,32.459999084472656,32.169998168945305,32.34999847412109,6135800.0,0.005266480485482727,3.8333916139487467,0.3333418104599265,61.38612085111038,61.23442499371294,-0.18542466498724508,-0.5295712943334365,-1.146309708459654,-1.5467625859735818,12.793040017461655,0.29000091552735086,0.42897759348506526,0.46350088119505983,-0.441206646232402,1.3682084086225217,0.011147117481328905,0.9158546449087908,-0.6800003051757741,71.57892200757242,16.220898161978695,0.4523537637137313,5,-0.17500019073485618,-0.820000648498528,-1.5025005340576065,-2.0050010681152273,-3.6400012969970597,2,-0.09861327234833561,-1.2666734483679412,32.279998779296875,2.4482422966884805,31.989999771118164,1.0,32.419998168945305,-0.09861327234833561
1748,2008-05-29,32.81999969482422,32.939998626708984,32.290000915527344,32.400001525878906,5425100.0,0.011402123981067547,-1.0312447845886084,4.199885561701316,62.40960787720188,60.83281673452701,-0.4262348113165899,-0.849396265379724,-1.4747139307117436,-1.9143458826656463,12.64751922441113,0.6499977111816406,0.49217016167814265,0.7739997863769545,-0.18677607709205546,1.734775649845968,0.29361185464244954,1.2543877181114595,-0.9555992126464865,89.74366498428473,32.37670877330323,0.4803879317345064,5,-0.45999908447265625,-1.1899995803833008,-1.8724994659423793,-2.375,-4.119998931884769,3,-0.12157220622239673,3.8333916139487467,32.450000762939446,-1.2666734483679412,32.279998779296875,2.4482422966884805,31.989999771118164,-0.12157220622239673
1749,2008-05-30,32.47999954223633,32.990001678466804,32.40999984741211,32.970001220703125,6239500.0,-0.010359541613326417,1.188675442826573,-1.1666757493188011,64.10888681787586,59.75849974484528,-1.4190825055493406e-05,-0.4929266811499744,-1.0836395376103525,-1.5817065543995383,12.519670329305907,0.5800018310546946,0.6131592791092295,0.40749969482421733,-0.5711969298605979,1.386196319509036,-0.08184861751819028,0.8968480071666249,-0.5287510375976581,58.196588038121575,-3.8066840158856508,0.4893483123424088,5,-0.09999847412109375,-0.8299989700317312,-1.422499179840088,-2.0349998474121094,-3.489999771118164,4,-0.12592365179283127,-1.0312447845886084,32.81999969482422,3.8333916139487467,32.450000762939446,-1.2666734483679412,32.279998779296875,-0.12592365179283127
1750,2008-06-02,32.130001068115234,32.470001220703125,31.86000061035156,32.299999237060554,6169100.0,-0.010775815241806375,1.3921492363157797,0.3469338502619821,58.81006835025364,58.161640622848296,0.3245421715673089,-0.143180865347162,-0.7171739435450419,-1.2357500241931838,11.729624866501458,0.6199989318847692,0.6526763166140981,0.05300121307372763,-0.9258938518352835,1.0318962779827423,-0.43644631938077794,0.5424487455282332,0.8600006103515696,23.893823234522728,-39.5924345299088,0.48944753245450673,6,0.25,-0.4800004959106374,-1.0300006866455078,-1.610001564025879,-3.1300010681152344,0,-0.11453470846061364,1.188675442826573,32.47999954223633,-1.0312447845886084,32.81999969482422,3.8333916139487467,32.450000762939446,-0.11453470846061364
1751,2008-06-03,32.049999237060554,32.56999969482422,31.93000030517578,32.189998626708984,9186300.0,-0.0024899417489927522,-2.368442186841207,0.8235346916793063,60.75649084202844,57.9935688287223,0.3189404229252375,-0.06078228553807108,-0.6106565929685459,-1.163330145195573,11.056915949972144,0.6399993896484375,0.6233922670000638,-0.030500602722163705,-1.0084354652945322,0.9474342598502048,-0.519468034008348,0.45846682856402055,0.94000244140625,16.814021868660546,-50.42197064497934,0.4889674312861838,6,0.3300018310546804,-0.39999866485595703,-0.9724993705749583,-1.4099998474121165,-3.0999984741211044,1,-0.11388454619086719,1.3921492363157797,32.130001068115234,1.188675442826573,32.47999954223633,-1.0312447845886084,32.81999969482422,-0.11388454619086719
1752,2008-06-04,31.88999938964844,32.139999389648445,31.76000022888184,32.0,7819000.0,-0.004992195045892545,-1.0540554473003794,0.7857220708447011,52.35602277232375,57.65148915980305,0.41784684956606455,0.09876837993131815,-0.4202956832110978,-1.026449717523537,10.643986496120089,0.3799991607666051,0.4938309570420394,-0.1870004653930657,-1.1672495014114226,0.7932485706252912,-0.6771249834022477,0.30312405261611275,1.0774022674560548,10.56902500484587,-53.68182020460452,0.490124518009179,6,0.48500156402588246,-0.21999835968017223,-0.8274993896484375,-1.1750001907348668,-2.95999908447266,2,-0.09940420623911772,-2.368442186841207,32.049999237060554,1.3921492363157797,32.130001068115234,1.188675442826573,32.47999954223633,-0.09940420623911772
1753,2008-06-05,32.060001373291016,32.139999389648445,31.770000457763672,32.0,6991400.0,0.00533088701462181,2.363666314091852,-0.5454640033291895,51.72415014307629,57.26626043079347,0.22616660380898423,-0.03108516728305233,-0.5624932497269128,-1.2065225687547105,10.625481538845884,0.36999893188477273,0.34363413400359377,-0.04349851608276367,-0.9895434289683678,0.9025463968028404,-0.5165209725255693,0.4295239403600384,0.8591042266845719,24.390308199263064,-34.59204630559107,0.4730224564428021,6,0.3149995803833079,-0.0800008773803711,-0.9975013732910121,-1.3450021743774414,-2.7900009155273438,3,-0.10137248185073955,-1.0540554473003794,31.88999938964844,-2.368442186841207,32.049999237060554,1.3921492363157797,32.130001068115234,-0.10137248185073955
1754,2008-06-06,31.21999931335449,31.95000076293945,31.21999931335449,31.770000457763672,7869000.0,-0.026200936492670523,-1.6545452023345555,-9.166475936168919,33.995082553002234,55.474150472232644,0.9812353181373972,0.805313103163602,0.29225701927190073,-0.37950244245469733,10.987777756761268,0.840002059936527,0.2516466773705872,-0.8550004959106481,-1.8724587543674467,0.16245776254615052,-1.3637296251390474,-0.3462713666822488,1.6527420717773502,0.0,-52.02649294404334,0.5087291292283989,6,0.8850011825561559,0.7600011825561559,-0.005000114440907311,-0.34500026702880504,-1.7999992370605433,4,-0.08071744413322579,2.363666314091852,32.060001373291016,-1.0540554473003794,31.88999938964844,-2.368442186841207,32.049999237060554,-0.08071744413322579
1755,2008-06-09,31.3799991607666,31.68000030517578,31.13999938964844,31.28000068664551,6628300.0,0.005124915148338127,-1.8421020930583087,-0.18181502918236572,31.61953298948802,53.01844035515116,0.8108799384551943,0.6835073022500993,0.15303724683734288,-0.539869940950382,11.699939749430378,0.5400009155273402,0.20561675218259268,-0.6970005989074721,-1.7085156295369188,0.3145144317219781,-1.202758114222199,-0.19124308359274877,1.393577700058593,16.783197195797758,-28.835977397172467,0.5057575153147249,6,0.6850013732910227,0.600001335144043,-0.16499996185302024,-0.505000114440918,-1.4899997711181605,0,-0.07616314383579004,-1.6545452023345555,31.21999931335449,2.363666314091852,32.060001373291016,-1.0540554473003794,31.88999938964844,-0.07616314383579004
1756,2008-06-10,31.239999771118164,31.440000534057614,31.0,31.21999931335449,7389600.0,-0.0044614210768837426,1.095230742681738,0.200007629510991,32.53968213921509,49.81328049827391,0.8804277530141107,0.8580481512439349,0.30649312422904273,-0.4029720957198464,12.482274013591468,0.44000053405761363,0.14663267012545234,-0.8309999465942397,-1.8616649145988475,0.19966502141036813,-1.3463324305965472,-0.3156674625919358,1.4028908920128913,21.052622773085492,-19.570030857696455,0.5153324840023046,6,0.7550010681152379,0.7400007247924805,0.054999351501464844,-0.32000064849853516,-1.3299999237060547,1,-0.07170293814115447,-1.8421020930583087,31.3799991607666,-1.6545452023345555,31.21999931335449,2.363666314091852,32.060001373291016,-0.07170293814115447
1757,2008-06-11,30.78000068664551,31.45000076293945,30.709999084472656,31.239999771118164,8298800.0,-0.014724682709438719,-1.466662851983941,-22.99942780850232,30.52112258096892,46.27011546535914,1.2053842711508729,1.3593908661039613,0.7523144026445827,0.05968168439449428,13.528088508704709,0.7400016784667933,0.12687874302623214,-1.2729990959167417,-2.3817414604042106,-0.1642567314292691,-1.8273702781604761,-0.7186279136730072,1.6986009101724413,4.895215890478422,-32.44071050655636,0.554371182243736,6,1.0699996948242188,1.0699996948242188,0.5149984359741175,0.13999843597411754,-1.1700000762939524,2,-0.05945418722813878,1.095230742681738,31.239999771118164,-1.8421020930583087,31.3799991607666,-1.6545452023345555,31.21999931335449,-0.05945418722813878
1758,2008-06-12,30.79999923706055,31.04999923706055,30.68000030517578,30.979999542236328,8116500.0,0.0006497254700750243,1.3124955296473495,0.3913057900585427,29.648252283786746,42.441156072682574,0.9708060973260935,1.3362311345165274,0.7222690181153091,0.050464645571867806,14.41542759220502,0.3699989318847692,0.0614320324093498,-1.2075005531311014,-2.442957140229023,0.027956033966816562,-1.8252288466800586,-0.5897722595821406,1.4663700582759667,9.448731388339352,-25.43726561923451,0.6177282935489598,6,0.8250007629394496,1.0350017547607422,0.4949998855590785,0.11999988555907848,-1.8699989318847692,3,-0.060714252539158076,-1.466662851983941,30.78000068664551,1.095230742681738,31.239999771118164,-1.8421020930583087,31.3799991607666,-0.060714252539158076
1759,2008-06-13,31.0,31.10000038146973,30.65999984741211,30.96999931335449,7306100.0,0.006493531425117549,2.826067486544897,-0.16667019878779907,36.80000976562002,39.99559400772327,0.6021076830085939,1.1204297291798468,0.5265886864080862,-0.13317101759620442,14.860591483111453,0.44000053405762074,-0.058058549807753934,-0.960999774932862,-2.276172869567745,0.35417331970201715,-1.6185863222503016,-0.30341322761542244,1.044277636714014,33.33333333333333,-3.458158131109002,0.6575865473174402,6,0.6149997711181641,0.8250007629394567,0.2949991226196289,-0.0800008773803711,-1.760000228881836,4,-0.05580643684633313,1.3124955296473495,30.79999923706055,-1.466662851983941,30.78000068664551,1.095230742681738,31.239999771118164,-0.05580643684633313
1760,2008-06-16,30.270000457763672,30.920000076293945,30.04999923706055,30.85000038146973,11066800.0,-0.023548372330204126,1.4166713025878939,-19.332888295502947,26.014353814330832,36.135356560201316,1.162800642288591,1.7644754224715484,1.2415541812564257,0.5984168635486782,14.74133470036058,0.9500007629394496,-0.24420655593293716,-1.5789994239807115,-3.0674236024896615,-0.09057524547176499,-2.3232115132351865,-0.8347873347262365,1.5527927326620379,15.71435578007732,-18.35722413476531,0.7442120892544737,6,0.8249988555908274,1.250000000000007,1.024998664855957,0.649998664855957,-0.47000122070312145,0,-0.028080620040153215,2.826067486544897,31.0,1.3124955296473495,30.79999923706055,-1.466662851983941,30.78000068664551,-0.028080620040153215
1761,2008-06-17,30.31999969482422,30.729999542236328,30.309999465942386,30.3700008392334,6073800.0,0.0016517752330500457,-10.999727527861392,0.08620888101102592,23.83290874906048,32.966121668727624,0.9404971689038675,1.6004212046322124,1.175180051362215,0.5590947532666846,14.106819911522205,0.45999908447265625,-0.4280471655413933,-1.4045001029968276,-2.969074592247516,0.16007438625385717,-2.1867873476221718,-0.6222128583714834,1.1836905839957623,19.285725963346092,-9.626626419516011,0.7822872446253429,6,0.7749996185302805,1.2000007629394602,0.9849996566772461,0.5999994277954102,-0.9400005340576172,1,-0.014182068255402469,1.4166713025878939,30.270000457763672,2.826067486544897,31.0,1.3124955296473495,30.79999923706055,-0.014182068255402469
1762,2008-06-18,30.0,30.420000076293945,29.95000076293945,30.190000534057614,7300700.0,-0.010554079750826784,-2.241385660635423,3.799923707800806,14.925380924048568,28.8773695332801,1.077519194265136,1.8116844046565568,1.472492169484326,0.8915319503099823,13.86939238422431,0.46999931335449574,-0.5862774606517362,-1.5964997291564949,-3.2870710836789527,0.09407162536596303,-2.441785406417722,-0.7512140518952641,1.2420258913032853,4.347761186603724,-16.172963608567134,0.845285677261229,6,0.9500007629394496,1.470001220703125,1.4599990844726562,0.9199991226196289,-0.6200008392333984,2,-0.003000005086262969,-10.999727527861392,30.31999969482422,1.4166713025878939,30.270000457763672,2.826067486544897,31.0,-0.003000005086262969
1763,2008-06-19,29.63999938964844,29.940000534057614,29.51000022888184,29.920000076293945,11878100.0,-0.012000020345051987,1.68748845165791,1.473683682176388,14.851491225253994,26.750303830196962,1.1824942450954516,2.064075090364394,1.810312258361101,1.2514646291523661,14.2104289706245,0.4899997711181605,-0.7717939425434572,-1.821000385284421,-3.6830071191416955,0.04100634857285357,-2.75200375221306,-0.8899970183557855,1.3436214759820757,8.17604706232351,-7.265856454897055,0.9310033669286365,6,0.9550008773803675,1.6100015640258825,1.8199996948242152,1.2799997329711879,1.19000053405761,3,-0.0010121045855135957,-2.241385660635423,30.0,-10.999727527861392,30.31999969482422,1.4166713025878939,30.270000457763672,-0.0010121045855135957
1764,2008-06-20,29.209999084472656,29.729999542236328,29.01000022888184,29.56999969482422,15802700.0,-0.014507432996977654,1.1176440889048354,1.285713312579631,14.563106346651992,24.855145314326293,1.4498603046460588,2.3623803647494874,2.2294418203722444,1.682887669548073,14.87527749170708,0.7199993133544886,-0.9273735845644495,-2.090500736236571,-4.147616734707569,-0.03338473776557649,-3.1190587354720662,-1.0619427370010754,1.4788976538081258,10.471145108299297,-3.740474377464137,1.0285579992354972,6,1.0200014114379883,1.7900018692016673,2.25,1.7100000381469727,2.25,4,-0.00958571681180631,1.68748845165791,29.63999938964844,-2.241385660635423,30.0,-10.999727527861392,30.31999969482422,-0.00958571681180631
1765,2008-06-23,29.290000915527344,29.63999938964844,29.209999084472656,29.479999542236328,6866600.0,0.0027388508579999638,-1.4571285326590648,0.5277730682829653,16.504897068055186,23.073502528641857,1.1646949634015478,2.181580793006596,2.147334223519131,1.6166039107470098,16.415581483129028,0.4300003051757848,-1.1088650017406714,-1.875498962402343,-4.090419446808511,0.33942152200382125,-2.9829592046054287,-0.7680387201992609,1.063116520873649,16.279116187518884,2.2976785943227256,1.1074602422030826,6,0.9399995803833008,1.7100000381469798,2.1424980163574183,1.6299982070922852,2.7199974060058523,0,-0.001707106276759185,1.1176440889048354,29.209999084472656,1.68748845165791,29.63999938964844,-2.241385660635423,30.0,-0.001707106276759185
1766,2008-06-24,29.229999542236328,29.540000915527344,28.8700008392334,29.29999923706055,7284400.0,-0.002048527532111044,1.4363503953391594,0.36842210934207903,16.91545994572121,21.561762235836557,1.0164884061478503,2.1095244695169377,2.2025548739447203,1.6929878114548274,18.065381953265934,0.6700000762939453,-1.1556527239633176,-1.7830003738403306,-4.09278845043351,0.5267877027528485,-2.93789441213692,-0.6281063355437411,0.854494452660834,23.225734206530273,8.448607915678544,1.1548940382965898,6,0.7550010681152344,1.700001716613773,2.375,1.8350000381469727,2.5900001525878906,1,0.019500503036292915,-1.4571285326590648,29.290000915527344,1.1176440889048354,29.209999084472656,1.68748845165791,29.63999938964844,0.019500503036292915
1767,2008-06-25,29.25,29.5,29.07999992370605,29.270000457763672,14340900.0,0.0006842442037937602,-1.3333298012121977,0.28572207084467216,13.695098462490819,19.7891895890259,0.8455525782036943,1.9367965318108489,2.174361402724699,1.6872574352307552,19.565298544505673,0.42000007629394887,-1.2160371407505366,-1.6029998779296868,-3.9368704638078142,0.7308707079484407,-2.7699351708687487,-0.4360645849906213,0.5915953637644087,35.51395038753069,21.04597831887453,1.1669352929390646,6,0.7350006103515625,1.6800012588501012,2.5450000762939418,2.005000114440918,2.7900009155273438,2,0.004444415752704378,1.4363503953391594,29.229999542236328,-1.4571285326590648,29.290000915527344,1.1176440889048354,29.209999084472656,0.004444415752704378
1768,2008-06-26,28.82999992370605,29.459999084472656,28.770000457763672,29.459999084472656,10141600.0,-0.014358976967314474,1.1904747487897402,31.499237078008953,15.362335346092479,17.40722576463395,1.069153903918135,2.1529311307172776,2.5714476925684444,2.1184318405420726,20.492686199228498,0.6899986267089844,-1.2956376608070315,-1.8234999656677289,-4.131402052739741,0.48440212140428685,-2.9774510092037367,-0.669548922131721,0.8172765351521569,6.249950329414947,-9.633045310756405,1.1539510435360074,6,1.0150003433227575,2.050001144409187,2.9650001525878906,2.425000190734867,3.2699985504150355,3,0.019077323569755,-1.3333298012121977,29.25,1.4363503953391594,29.229999542236328,-1.4571285326590648,29.290000915527344,0.019077323569755
1769,2008-06-27,28.38999938964844,28.85000038146973,28.36000061035156,28.82999992370605,9617400.0,-0.015261898550884556,1.041659547244485,0.6984144764926384,9.919589690094256,15.618918639718775,1.2292613444685365,2.3935256910195015,2.9803701316601128,2.575464460161644,21.51282620050834,0.48999977111817117,-1.3483497129374804,-2.0590004920959437,-4.409874268045332,0.291873283853441,-3.234437380070638,-0.8835636041212496,1.110000610351559,2.3436568676542624,-12.870877040585041,1.175436887974693,6,1.1550006866455043,2.2850017547607386,3.4050006866455007,2.865000724792477,3.9500007629394496,4,0.08594577620693022,1.1904747487897402,28.82999992370605,-1.3333298012121977,29.25,1.4363503953391594,29.229999542236328,0.08594577620693022
1770,2008-06-30,28.45000076293945,28.690000534057614,28.32999992370605,28.38999938964844,9126200.0,0.0021134686361734545,-2.999999999999842,-0.13636659196225528,11.780871453706368,14.279803384679429,0.9878235141205494,2.1541357719208563,2.883866672562025,2.5280671830111814,23.73006186512435,0.3600006103515625,-1.4099057412573153,-1.8149991035461461,-4.18784984521886,0.5578516381265679,-3.001424474382503,-0.6285737327097891,1.0099983215332067,9.917416600855281,-4.370325682406941,1.1864253708363564,6,0.9249992370605504,2.210000038146976,3.344999313354492,2.8049993515014684,3.8299980163574254,0,0.10579958667186395,1.041659547244485,28.38999938964844,1.1904747487897402,28.82999992370605,-1.3333298012121977,29.25,0.10579958667186395
1771,2008-07-01,28.399999618530273,28.489999771118164,28.040000915527344,28.35000038146973,10612600.0,-0.00175750942243591,2.9130413149121788,0.8333015449170718,13.271650725026461,14.096055584788084,0.8234229212187749,2.020246620551582,2.899255923969264,2.5879548872596487,25.980872859315635,0.4499988555908203,-1.541795146573591,-1.6825002670288072,-4.0386959680366346,0.6736954339790238,-2.860598117532721,-0.5044024165248935,0.8339996337890625,24.657460873200428,8.802343622411145,1.178097850503915,7,0.590001106262207,2.1150016784668004,3.40000057220459,2.8550004959106445,3.550001144409176,1,0.12711263209480794,-2.999999999999842,28.45000076293945,1.041659547244485,28.38999938964844,1.1904747487897402,28.82999992370605,0.12711263209480794
1772,2008-07-02,28.71999931335449,28.920000076293945,28.32999992370605,28.399999618530273,10495100.0,0.011267595039523348,-1.5652231602341655,6.400091554131764,20.621525089399796,14.73717045858206,0.33834099396116457,1.5289729343200804,2.561511454210894,2.2895428756635994,28.278199860480964,0.5900001525878942,-1.561317548082215,-1.2040005683898976,-3.4731197895701875,1.0651186527903924,-2.3385601789800425,-0.06944095779975257,0.27520027160644744,47.88727286403517,29.9320509115514,1.1345596105901459,7,0.1650009155273473,1.7950019836425852,3.117500782012943,2.5350008010864293,4.079999923706065,2,0.10793873452595326,2.9130413149121788,28.399999618530273,-2.999999999999842,28.45000076293945,1.041659547244485,28.38999938964844,0.10793873452595326
1773,2008-07-03,28.809999465942386,29.0,28.63999938964844,28.899999618530273,6874800.0,0.0031337101232467024,1.4827549919759824,-0.28125074505876224,18.07585006152992,15.12747531579072,0.13211745872812486,1.2469378616556561,2.4415513213641624,2.213729665721413,30.628390424019425,0.36000061035155895,-1.5839368582587987,-0.9515003204345653,-3.034395755781407,1.1313951149122765,-1.9929480381079863,0.08994739723885559,-0.7699985504150426,80.20825882745667,61.546300454408325,1.0414477176734218,7,0.03000068664550426,1.7050018310546875,3.1425008773803675,2.4450006484985316,4.000001907348629,3,0.11211390175148361,-1.5652231602341655,28.71999931335449,2.9130413149121788,28.399999618530273,-2.999999999999842,28.45000076293945,0.11211390175148361
1774,2008-07-07,28.70000076293945,29.0,28.459999084472656,28.8700008392334,9283500.0,-0.003818073760569529,1.5116415235780218,1.8888865341415966,22.064113946561648,15.745166080069216,0.18122252643886938,1.2210695091990225,2.5219507843160436,2.3386970736016472,33.012564009932696,0.5400009155273438,-1.5502305697030536,-0.9354990959167502,-2.950688432517378,1.0796902406838775,-1.943093764217064,0.07209557238356368,-0.6407998657226521,68.75004967058432,47.66155413632751,1.0075946683003139,7,0.09000015258789418,1.8150005340576243,3.2949995994567907,2.5549993515014684,3.969997406005856,0,0.11846681605570142,1.4827549919759824,28.809999465942386,-1.5652231602341655,28.71999931335449,2.9130413149121788,28.399999618530273,0.11846681605570142
1775,2008-07-08,28.989999771118164,29.06999969482422,28.59000015258789,28.59000015258789,9830100.0,0.010104494789881402,-1.4,-2.3529378765608904,28.19675801288365,16.998643643087263,-0.17411716671037425,0.7829809901918559,2.2260667141049595,2.0603955829153833,35.32588426945917,0.4799995422363281,-1.485315643535479,-0.5260001182556167,-2.382849798475796,1.3308495619645626,-1.4544249583657063,0.402424721854473,-0.9119828918457031,92.23300791087672,67.98698775496169,0.9284248401100896,7,-0.2199993133544922,1.3150005340576172,3.025001049041748,2.505001068115238,3.8700008392333913,1,0.11555710272227149,1.5116415235780218,28.70000076293945,1.4827549919759824,28.809999465942386,-1.5652231602341655,28.71999931335449,0.11555710272227149
1776,2008-07-09,29.0,29.270000457763672,28.920000076293945,29.01000022888184,7546900.0,0.00034495443121040914,-3.117649698751248,-0.02500059604702507,31.75186140146684,19.004950636306823,-0.2460484533939038,0.6288000977120838,2.217590996589035,2.0662615650576086,37.34378820101971,0.35000038146972656,-1.3829276956094887,-0.4039999008178725,-2.0848944831778873,1.2768946815421423,-1.2444471919978781,0.4364473903621331,-0.882303808105469,71.27656336553515,42.67473855255245,0.8404472911800073,7,-0.25,1.3050003051757812,3.015000820159912,2.5800008773803746,3.6899986267089844,2,0.1131034061826508,-1.4,28.989999771118164,1.5116415235780218,28.70000076293945,1.4827549919759824,28.809999465942386,0.1131034061826508
1777,2008-07-10,28.95000076293945,29.04999923706055,28.70000076293945,29.03000068664551,8134300.0,-0.0017241116227776354,4.833452545578588,7.999809269500062,35.802521463522496,21.27608242713238,-0.27164577765035247,0.5635651131751303,2.2556700254924955,2.0997436991974574,39.09444871869917,0.34999847412110086,-1.2962286890557273,-0.36249914169311737,-1.9229291367057968,1.197930853319562,-1.1427141391994589,0.4177158558132241,-0.7631663150927714,60.493931815933664,28.097684399312868,0.7802149975063403,7,-0.29500007629394176,1.1399993896484446,3.0650000572204625,2.6499996185302805,4.009998321533207,3,0.1036269402742287,-3.117649698751248,29.0,-1.4,28.989999771118164,1.5116415235780218,28.70000076293945,0.1036269402742287
1778,2008-07-11,28.93000030517578,29.239999771118164,28.60000038146973,28.670000076293945,9394400.0,-0.0006908620807110077,-2.2000000000000393,-3.2500059604698732,43.06935180499007,24.95938932878747,-0.26369931882119957,0.45986428211018193,2.2355475288299402,2.1053381336805224,40.71951530190947,0.639999389648434,-1.2110202771010137,-0.28899965286255025,-1.6901105116713175,1.112111205946217,-0.9895550822669321,0.4115557765418316,-0.6781758967340821,58.02474368574483,21.91099692151129,0.7005554294043833,7,-0.27499961853027344,1.159999847412113,3.092500686645515,2.7200002670288157,3.739997863769524,4,0.13377113346218672,4.833452545578588,28.95000076293945,-3.117649698751248,29.0,-1.4,28.989999771118164,0.13377113346218672
1779,2008-07-14,29.270000457763672,29.489999771118164,28.920000076293945,29.209999084472656,9289900.0,0.011752511199492277,1.279998779296875,0.230774309503723,49.56139396910434,29.15722516383169,-0.5204777746044904,-0.017274116845442222,1.8482318184888875,1.7511660683558645,42.33210388834874,0.5699996948242188,-1.1085714014893746,0.1375004768371575,-0.9869432700312402,1.2619442237055551,-0.4247213965970431,0.6997223502713581,-0.9570854863626543,75.55562148862266,35.40726622044363,0.5622218734341997,7,-0.505000114440918,0.7250003814697266,2.9075002670288086,2.380000114440925,3.3899993896484375,0,0.12094297438209911,-2.2000000000000393,28.93000030517578,4.833452545578588,28.95000076293945,-3.117649698751248,29.0,0.12094297438209911
1780,2008-07-15,29.420000076293945,29.649999618530273,28.920000076293945,29.07999992370605,8826300.0,0.005124687946169271,-1.2121203363870185,5.6665395130015215,54.00844866618433,33.68353604618256,-0.5793365308276961,-0.24687616850403415,1.6487826887574926,1.5947484554610512,42.977830144604376,0.7299995422363281,-0.9933233925185831,0.33000011444091726,-0.6708836215902991,1.3308838504721336,-0.1704417535746927,0.8304419824565272,-1.0129183209155563,78.0952657756011,34.32719090960909,0.5004418680156082,7,-0.43000030517578125,0.4400005340576172,2.622500419616699,2.2300004959106516,3.3799991607666087,1,0.11046900354259837,1.279998779296875,29.270000457763672,-2.2000000000000393,28.93000030517578,4.833452545578588,28.95000076293945,0.11046900354259837
1781,2008-07-16,29.88999938964844,29.88999938964844,29.10000038146973,29.29999923706055,7979400.0,0.01597550347164045,1.6779620470048169,1.735293787656076,61.347508136669035,38.20864527365693,-0.9116188930453788,-0.7913127843190004,1.1357100750245088,1.1125364142876428,43.46741581831959,0.7899990081787109,-0.7870675365140372,0.8214994430542042,-0.08185732976445337,1.7248562158728618,0.36982105664487364,1.2731778294635347,-1.3586258479548654,100.0,52.908081408804875,0.45167838640932884,7,-0.7150001525878942,-0.14499855041504262,2.13250112533569,1.760001182556156,2.7799987792968643,2,0.09936437876715676,-1.2121203363870185,29.420000076293945,1.279998779296875,29.270000457763672,-2.2000000000000393,28.93000030517578,0.09936437876715676
1782,2008-07-17,29.90999984741211,29.989999771118164,29.5,29.85000038146973,11635700.0,0.0006691354356667123,3.4545572769912347,0.10169398377137083,72.31404730697368,44.235111634261784,-0.8326255069813975,-0.8626289774069775,1.0726254189829163,1.0777608030071484,43.42513934423632,0.48999977111816406,-0.5835495489230595,0.8459999084472649,-0.038519427266610506,1.7305192441611403,0.4037402405903272,1.2882595763042026,-1.2155912039639496,94.24460727811623,40.252037259854056,0.44225966785693693,7,-0.6850004196166992,-0.16499900817871094,2.077500820159912,1.7400007247924876,2.6700019836425852,3,0.09294546283782101,1.6779620470048169,29.88999938964844,-1.2121203363870185,29.420000076293945,1.279998779296875,29.270000457763672,0.09294546283782101
1783,2008-07-18,29.61000061035156,30.0,29.38999938964844,29.729999542236328,23388500.0,-0.010030064814143036,-1.1785682658837624,-2.0000000000001776,76.75442705893352,50.31181309119199,-0.45506734960439843,-0.5955252982718591,1.3390283920056056,1.3555019276569702,42.93054005406225,0.610000610351559,-0.39544728365746096,0.547500610351559,-0.33299865377134097,1.4279998744744589,0.10725097829010721,0.9877502424130107,-0.7342092090295971,63.88894285194525,3.2242051378768863,0.4402496320614508,7,-0.31500053405761363,-0.03999996185302379,2.239999771118171,2.039999961853038,2.610000610351566,4,0.11313739969832848,3.4545572769912347,29.90999984741211,1.6779620470048169,29.88999938964844,-1.2121203363870185,29.420000076293945,0.11313739969832848
1784,2008-07-21,28.93000030517578,29.61000061035156,28.790000915527344,29.54999923706055,14967600.0,-0.02296522428770409,1.2162103646120732,5.166703754331186,58.27586070819255,53.65393561289298,0.29166061997200643,0.06579605215167561,1.9684562211360408,2.0065092112532312,42.22762174556022,0.8199996948242152,-0.25576504037567105,-0.118499755859375,-0.9980277698906441,0.7610282581718941,-0.5582637628750113,0.32126425115626134,1.0699996948242188,11.570206246019787,-53.220511523275825,0.43976400701563506,7,0.36999988555908203,0.6400003433227539,2.8000001907348633,2.7200002670288157,3.1399993896484375,0,0.12927749133484845,-1.1785682658837624,29.61000061035156,3.4545572769912347,29.90999984741211,1.6779620470048169,29.88999938964844,0.12927749133484845
1785,2008-07-22,29.239999771118164,29.25,28.35000038146973,28.68000030517578,12321300.0,0.010715501647849068,2.103447368680661,-0.9032265011167186,63.29115834152201,57.158301939565774,0.023303634634167736,-0.26155131301126033,1.6249508942146882,1.6755715716160466,41.68332351270453,0.8999996185302699,-0.1002812679477465,0.1939997673034668,-0.6829182479464535,1.070917782553387,-0.24445924032149335,0.632458774928427,0.7600002288818359,53.939369418836414,-15.269968852769658,0.43845900762495926,7,-0.06499958038330078,0.24000072479248047,2.4800004959106445,2.410000801086433,2.8400020599365305,1,0.1169630678202691,1.2162103646120732,28.93000030517578,-1.1785682658837624,29.61000061035156,3.4545572769912347,29.90999984741211,0.1169630678202691
1786,2008-07-23,29.79999923706055,29.920000076293945,29.170000076293945,29.290000915527344,16518900.0,0.019151828670516124,1.0,0.9107121569749486,65.88237142070162,60.500507490363454,-0.4596154962057071,-0.81862989871669,1.0366172185642846,1.1050226068733942,40.29974374663552,0.75,0.04840007170025018,0.7254992485046436,-0.21158399297817,1.6625824899874573,0.25695762776323505,1.1940408692460522,0.13400077819823863,87.87873883767323,15.312503343018207,0.4685416207414075,7,-0.6249990463256871,-0.4149990081787145,1.5075006484985387,1.7200012207031286,2.280002593994144,2,0.10067114351697959,2.103447368680661,29.239999771118164,1.2162103646120732,28.93000030517578,-1.1785682658837624,29.61000061035156,0.10067114351697959
1787,2008-07-24,29.3799991607666,29.8799991607666,29.32999992370605,29.57999992370605,18025900.0,-0.014093962652576786,-2.6666709052299002,-0.39215964934587977,57.640755331377825,62.119552326628764,0.031060681039036808,-0.4093803974727983,1.4299108395387279,1.5114447783919047,38.84139361078326,0.5499992370605504,0.1591807293244969,0.29899921417236186,-0.6449876566202839,1.2429860849650076,-0.1729942212239628,0.7709926495686865,-1.0299987792968714,62.42418287431718,-8.796362248071247,0.4719934353963231,7,-0.20499897003173828,-0.14999866485595703,1.9275007247924876,2.1400012969970774,2.130001068115238,3,0.11198090885489531,1.0,29.79999923706055,2.103447368680661,29.239999771118164,1.2162103646120732,28.93000030517578,0.11198090885489531
1788,2008-07-25,29.3799991607666,29.559999465942386,29.170000076293945,29.32999992370605,18200700.0,0.0,-1.1081108946006606,-0.24999523164662998,59.39225078388408,63.21186975049318,0.11354646332812734,-0.3858456549787306,1.3842781497757066,1.5007627948300986,37.105501278795714,0.38999938964844105,0.2552777653382705,0.27149925231933736,-0.6737439988721654,1.2167425035108401,-0.20112237327641225,0.744120877915087,-0.9993988037109354,65.60503054188142,-5.68313542887303,0.47262162559575055,7,-0.20499897003173828,-0.3599987030029297,1.8300018310546875,2.0900020599365234,2.320001602172848,4,0.10891772504069053,-2.6666709052299002,29.3799991607666,1.0,29.79999923706055,2.103447368680661,29.239999771118164,0.10891772504069053
1789,2008-07-28,30.82999992370605,31.1299991607666,29.81999969482422,30.29999923706055,33427100.0,0.04935332894344491,1.3185848475385902,10.600175478750916,69.2468684360056,64.90502750269553,-1.220215954921727,-1.7325012786118812,-0.10253939658098687,0.048403286421415004,34.741730556705285,1.75,0.37976959396532806,1.5994999885559054,0.4393101678485998,2.759689809263211,1.0194050782022508,2.17959489890956,-2.4194115905761677,89.20865579889113,19.720151298912526,0.5800949103536529,7,-1.090000152587887,-1.2449998855590785,0.09250068664551492,0.4200010299682724,0.7900009155273473,0,0.045085997419294976,-1.1081108946006606,29.3799991607666,-2.6666709052299002,29.3799991607666,1.0,29.79999923706055,0.045085997419294976
1790,2008-07-29,31.459999084472656,31.5,30.53000068664551,30.88999938964844,64494200.0,0.020434614412119467,1.9846062654788206,1.0754697289769144,72.77777895515395,66.17505759363831,-1.7102620660228638,-2.2402979909624783,-0.7814917080821431,-0.5766427149814284,32.37832815463159,0.9699993133544886,0.5083476084428398,2.078999233245849,0.606287806224806,3.5517106602668918,1.3426435197353257,2.815354946756372,-2.9406343182373043,98.2832224533416,27.822072122201632,0.7363557135105223,7,-1.534998893737793,-1.6899986267089844,-0.8449983596801722,-0.45999813079833274,0.2700004577636719,1,0.019389721173025398,1.3185848475385902,30.82999992370605,-1.1081108946006606,29.3799991607666,-2.6666709052299002,29.3799991607666,0.019389721173025398
1791,2008-07-30,32.009998321533196,32.009998321533196,31.5,31.6299991607666,60255900.0,0.017482493740185623,1.6842076203765644,0.6666655512575039,75.9321927599604,66.57707375508127,-2.1544812665622075,-2.6414044384817714,-1.384733839324074,-1.1157258719927903,29.857020306957004,0.5499992370605398,0.622184712095887,2.4484985351562436,0.6362686224673872,4.2607284478451,1.5423835788118154,3.354613491500672,-3.311795441271965,100.0,27.109925923973805,0.9061149563444286,7,-1.8299989700317312,-1.9849987030029261,-1.394997596740712,-1.0099973678588725,0.6700019836425852,2,0.0021869263727642974,1.9846062654788206,31.459999084472656,1.3185848475385902,30.82999992370605,-1.1081108946006606,29.3799991607666,0.0021869263727642974
1792,2008-07-31,31.81999969482422,32.0,31.690000534057614,31.8700008392334,70927000.0,-0.005935602520202754,1.0000000000000229,-0.1315822495721029,73.80561244786213,66.24942768718445,-1.8607328314357687,-2.3265364022245976,-1.2432241803036277,-0.9174018662876833,28.36244196196045,0.3199977874755824,0.7196508106541479,2.1034998893737793,0.07672954483085803,4.130270233916701,1.0901147171023204,3.116885061645238,-2.856853179261229,93.30990337661385,17.773618806979584,1.0133851722714604,7,-1.640000343322754,-1.7950000762939489,-1.3624987602233887,-0.8899984359741175,1.3600006103515625,3,0.008171028872535402,1.6842076203765644,32.009998321533196,1.9846062654788206,31.459999084472656,1.3185848475385902,30.82999992370605,0.008171028872535402
1793,2008-08-01,32.040000915527344,32.25,31.670000076293945,31.670000076293945,101679900.0,0.00691392906389332,-2.135127611644079,-7.399847415601755,73.27732671007519,67.9162572429492,-1.8995468202513344,-2.41601722043805,-1.5033876158689239,-1.1379328866286471,27.08266520905871,0.5799999237060547,0.7690660201213468,2.162001037597655,-0.06545017115369944,4.389452246349009,1.0482754332219777,3.275726641973332,-2.8331062554867366,91.35806345269305,15.170542466774748,1.1137256043756774,8,-1.7400007247924805,-1.8950004577636719,-1.5824999809265137,-1.1099996566772425,0.9199981689453125,4,-0.016541843679806267,1.0000000000000229,31.81999969482422,1.6842076203765644,32.009998321533196,1.9846062654788206,31.459999084472656,-0.016541843679806267
1794,2008-08-04,32.09999847412109,32.27000045776367,31.28000068664551,31.489999771118164,20368700.0,0.0018725829238246394,1.0842041861165257,1.6486414038053905,72.86690047439643,68.98022859104634,-1.6344743953321945,-2.327571000580715,-1.605934914958997,-1.1917298872165247,25.320425379506396,0.9899997711181605,0.7987639129154473,2.0519987106323185,-0.3117140842711237,4.415711505535761,0.8701423131805974,3.2338551080840396,-2.5887932800845412,90.22976976983517,13.693526305463223,1.1818563974517207,8,-1.379998207092278,-1.9449977874755788,-1.7374978065490652,-1.2199974060058487,0.6900024414062571,0,-0.012460988479613633,-2.135127611644079,32.040000915527344,1.0000000000000229,31.81999969482422,1.6842076203765644,32.009998321533196,-0.012460988479613633
1795,2008-08-05,32.34000015258789,32.549999237060554,32.110000610351555,32.310001373291016,29854800.0,0.007476688158109868,-1.0465037880804087,0.04917843128058466,71.75845433540896,69.63312669268049,-1.551671895201558,-2.428227329899567,-1.872712522502539,-1.4133744694737267,23.757769992690413,0.45000076293946734,0.8577662695336699,2.124500370025636,-0.39329662073455296,4.642297360785825,0.8656018746455416,3.3833988654057308,-2.497739526904091,83.46462014432737,9.487574660610136,1.2588984953800952,8,-1.480000495910641,-2.0450000762939418,-2.229999542236328,-1.664999008178711,1.1199989318847656,1,-0.02226342949775395,1.0842041861165257,32.09999847412109,-2.135127611644079,32.040000915527344,1.0000000000000229,31.81999969482422,-0.02226342949775395
1796,2008-08-06,32.279998779296875,32.47999954223633,32.09000015258789,32.259998321533196,11695900.0,-0.0018553300249819493,-1.166682561380085,0.6667090539168188,70.89946822968389,71.1063170147145,-1.2324976972396016,-2.2239188434851904,-1.8500853262863117,-1.3286320116255226,22.627870517777527,0.3899993896484375,1.0291387736853252,1.9004990577697747,-0.7095414661436834,4.510539581683229,0.5954787958130474,3.205519319726502,-2.0586547480203308,78.74009716976124,7.024100967314979,1.3050202619567277,8,-1.4199991226196254,-1.9849987030029261,-2.262498378753662,-1.6199979782104492,1.0600013732910156,2,-0.01703839088783654,-1.0465037880804087,32.34000015258789,1.0842041861165257,32.09999847412109,-2.135127611644079,32.040000915527344,-0.01703839088783654
1797,2008-08-07,31.95000076293945,32.400001525878906,31.770000457763672,32.130001068115234,13858600.0,-0.010222987262597849,-1.3333333333333333,-8.999809269499174,70.52632811768015,72.34343671846963,-0.5583205346685283,-1.7472257645328924,-1.5675471778894554,-0.9755606567004058,20.9869927901241,0.6300010681152344,1.1677932238265534,1.4205010414123507,-1.1884505950524265,4.029452677877128,0.11602522317996034,2.724976859644741,-1.402645002853145,52.75597173516287,-19.125976268724386,1.304475818232389,8,-0.7650012969970632,-1.5100011825561488,-2.197499752044674,-1.4349994659423757,1.189998626708995,3,0.022848185439892088,-1.166682561380085,32.279998779296875,-1.0465037880804087,32.34000015258789,1.0842041861165257,32.09999847412109,0.022848185439892088
1798,2008-08-08,32.799999237060554,32.84000015258789,31.649999618530273,31.649999618530273,17296400.0,0.026604020463970146,-1.069566832688981,-6.388875937778068,82.96424319462642,73.8675894694275,-0.9746715542666493,-2.416313634742224,-2.4680349794774976,-1.8083261581938856,19.932527669309774,1.1900005340576172,1.288681219667307,2.0769995689392147,-0.6054741961631862,4.7594733340416155,0.7357626863880142,3.418236451490415,-1.9722733901978557,97.43583787042051,17.184402671637258,1.3412368825512002,8,-1.1149988174438548,-2.2049989700317454,-3.099998474121101,-2.28499794006348,0.7400016784667898,4,0.011585398687627535,-1.3333333333333333,31.95000076293945,-1.166682561380085,32.279998779296875,-1.0465037880804087,32.34000015258789,0.011585398687627535
1799,2008-08-11,32.810001373291016,32.919998168945305,32.450000762939446,32.68000030517578,15715500.0,0.00030494318485096983,1.6857404440376462,0.11304444455501472,82.04670574735394,74.89747022411638,-0.7535140256034438,-2.263563835146911,-2.5184902999440766,-1.7946350290645903,19.47287943012674,0.4699974060058594,1.4945645820512574,1.9100016593933091,-0.8352219520599178,4.65522527084654,0.5373898536666957,3.2826134651199226,-1.6603116375122866,91.33882510193865,7.438570514572888,1.3726118057266146,8,-0.7100019454956055,-2.175002098083496,-3.132500648498535,-2.2950000762939418,-0.15999984741210938,0,0.004571706946155274,-1.069566832688981,32.799999237060554,-1.3333333333333333,31.95000076293945,-1.166682561380085,32.279998779296875,0.004571706946155274
1800,2008-08-12,32.669998168945305,32.97999954223633,32.380001068115234,32.400001525878906,19334400.0,-0.004267089255890144,-2.870988383540067,2.07688019014637,77.86405904408888,75.11212203346399,-0.47362960165562384,-1.9685220054285715,-2.4101179631338567,-1.6471599308917213,19.324254242156016,0.5999984741210938,1.71684798729407,1.6074985504150305,-1.1535680413068476,4.368565142136912,0.2269652545540879,2.988031846275973,-1.2016529151965933,76.69162473128559,-6.428386092197741,1.3805332958609409,8,-0.5399980545043874,-2.004998207092278,-3.0174970626830984,-2.1549968719482315,1.0700035095214986,1,0.003673178858519366,1.6857404440376462,32.810001373291016,-1.069566832688981,32.799999237060554,-1.3333333333333333,31.95000076293945,0.003673178858519366
1801,2008-08-13,32.860000610351555,32.860000610351555,32.400001525878906,32.650001525878906,27973200.0,0.005815808143719403,3.3809627611264776,0.7777840571929072,85.3658404209499,76.39659180825151,-0.592709069774088,-2.028619240281209,-2.6276164943563707,-1.8232406095410596,19.7149511488924,0.45999908447264914,1.7835752210958127,1.6490009307861264,-1.165502076849556,4.463503938421809,0.2417494269682834,3.0562524346039694,-1.0893244989053201,90.97752340087398,5.0231858384677395,1.4072515038178421,8,-0.7300004959106374,-2.195000648498528,-3.322500228881829,-2.3449993133544815,2.1100006103515696,2,0.018259235026675258,-2.870988383540067,32.669998168945305,1.6857404440376462,32.810001373291016,-1.069566832688981,32.799999237060554,0.018259235026675258
1802,2008-08-14,32.689998626708984,32.950000762939446,32.34999847412109,32.650001525878906,18943100.0,-0.00517352344750166,1.1428600622612106,0.19046321525886203,82.51469200102379,77.42296572946803,-0.31996761279536656,-1.7282777390438753,-2.4824948857842415,-1.6376093385387236,20.388770489114126,0.6000022888183594,1.7700396257401962,1.3399990081787116,-1.4785559320138262,4.158553948371246,-0.06927846191755549,2.749276478274979,-0.677457829104732,78.19541863436699,-9.906125101302962,1.4092774700962674,8,-0.5599985122680664,-2.024998664855957,-3.1624984741210938,-2.1749973297119105,0.40000152587890625,3,0.0198838040130056,3.3809627611264776,32.860000610351555,-2.870988383540067,32.669998168945305,1.6857404440376462,32.810001373291016,0.0198838040130056
1803,2008-08-15,32.959999084472656,33.040000915527344,32.400001525878906,32.689998626708984,28541700.0,0.008259420896490122,1.9767128270184435,6.750500715307583,77.23780213261769,77.9086214692704,-0.4981255570684979,-1.8281676247771692,-2.780231779681124,-1.8928065391994977,20.94975997350504,0.6399993896484375,1.6877073129121882,1.4424995422363267,-1.3385859713049513,4.223585055777605,0.05195678546568416,2.8330422990069657,-0.7539665379419915,88.40557275541808,0.4257271247066683,1.3905427567706394,8,-0.6149988174438477,-2.264998435974121,-3.587498664855957,-2.4449977874755824,-0.3699989318847656,4,0.00546117445921257,1.1428600622612106,32.689998626708984,3.3809627611264776,32.860000610351555,-2.870988383540067,32.669998168945305,0.00546117445921257
1804,2008-08-18,32.669998168945305,33.09999847412109,32.580001831054695,32.97999954223633,15029300.0,-0.008798571710639691,-1.1224610545819778,-1.1481512878113829,66.94673112102707,77.37398555656131,-0.13272467913431285,-1.3108153546991375,-2.4948290813597254,-1.5914544934026047,20.644866112409385,0.519996643066392,1.6243132294448515,0.9654987335205014,-1.575628061363389,3.506625528404392,-0.30506466392144205,2.236062130962445,-0.31999969482421875,42.6666259765625,-42.191907721934655,1.2705633974419452,8,-0.2949991226196218,-1.9449987411498952,-3.297497749328606,-2.1549968719482315,-0.06999969482421875,0,0.0266300212838404,1.9767128270184435,32.959999084472656,1.1428600622612106,32.689998626708984,3.3809627611264776,32.860000610351555,0.0266300212838404
1805,2008-08-19,32.65999984741211,32.810001373291016,32.459999084472656,32.459999084472656,17982300.0,-0.0003060398559403543,-2.5000095367067843,-0.6451608933735162,60.72607510027734,76.2436085421828,-0.08108811309828923,-1.0872036125810425,-2.494798026136781,-1.5681318711885517,19.667166955944467,0.3500022888183594,1.5529146181240776,0.7845004081726081,-1.5062911354376638,3.0752919517828765,-0.3608953636325296,1.9298961799777423,0.43999862670897727,41.33351643880303,-39.890868844171735,1.1453957718051344,8,-0.2850008010864258,-1.9350004196166992,-3.279999256134033,-2.1449985504150355,0.34999847412108664,1,-0.00030613354500663714,-1.1224610545819778,32.669998168945305,1.9767128270184435,32.959999084472656,1.1428600622612106,32.689998626708984,-0.00030613354500663714
1806,2008-08-20,32.799999237060554,32.86999893188477,32.189998626708984,32.65999984741211,14794300.0,0.004286570431798031,3.857166212533864,0.6999942779759649,66.44290576824366,75.78989494780096,-0.1559703189981576,-1.0444776799190052,-2.6388300911182583,-1.6968913663875682,19.844298488231722,0.6800003051757884,1.4867228337659455,0.7744997978210506,-1.3293161233959125,2.8783157190380138,-0.27740816278743097,1.8264077584295322,0.29999923706053266,67.03304534460267,-12.139524103873,1.0519079606084818,8,-0.4250001907348704,-2.074999809265144,-3.3749990463256907,-2.28499794006348,0.13000106811522727,2,0.02865861168509265,-2.5000095367067843,32.65999984741211,-1.1224610545819778,32.669998168945305,1.9767128270184435,32.959999084472656,0.02865861168509265
1807,2008-08-21,32.669998168945305,32.84000015258789,32.439998626708984,32.509998321533196,11478400.0,-0.00396344729082676,-1.6666836209199793,1.1428610354222852,60.89957998833131,73.33826570265705,0.09711562924384509,-0.690776909011305,-2.499626052944272,-1.5674692298963109,20.03100242862597,0.40000152587890625,1.4136243070156844,0.47999877929687074,-1.2305997007518883,2.1905972593456298,-0.3753004607275088,1.3352980193212503,0.3936003112793003,52.74721128815185,-23.8560437772123,0.8552992400243794,8,-0.024999618530266332,-1.9449987411498952,-3.2099981307983327,-2.1549968719482315,-0.8099975585937464,3,0.07040107684928198,3.857166212533864,32.799999237060554,-2.5000095367067843,32.65999984741211,-1.1224610545819778,32.669998168945305,0.07040107684928198
1808,2008-08-22,32.580001831054695,32.799999237060554,32.080001831054695,32.799999237060554,13749500.0,-0.002754708997080968,5.545508141006745,-1.3749850988245953,58.21921924275816,70.69076720214642,0.17055971836568062,-0.36759938740760845,-2.401927476687991,-1.4765053094385792,19.738951429719254,0.7199974060058594,1.3471182389441267,0.2300023078918514,-0.8599710160920253,1.319975631875728,-0.3149843541000905,0.7749889698837897,0.4486526550292851,49.01976917265744,-24.79158079557265,0.5449866619919391,8,0.00999832153319602,-1.8550024032592844,-3.0950016975402903,-2.0650005340576207,0.1699981689453054,4,0.015653722924197977,-1.6666836209199793,32.669998168945305,3.857166212533864,32.799999237060554,-2.5000095367067843,32.65999984741211,0.015653722924197977
1809,2008-08-25,32.220001220703125,32.59999847412109,32.11999893188477,32.459999084472656,9654200.0,-0.011049741869824659,-1.181803995006248,1.090912243588632,48.026336428168996,67.37546468926642,0.48954881622423585,0.10738148575119766,-2.044696671861402,-1.1115531763030901,20.01068422315534,0.4799995422363139,1.299419838246294,-0.19949836730957315,-1.02706224549204,0.6280655108728972,-0.6132803064008101,0.2142835717816638,0.7517341060790983,17.721506762661285,-52.60219718271116,0.413781939091235,8,0.3699989318847656,-1.4950017929077148,-2.7875008583068848,-1.7049999237060511,1.229999542236321,0,0.01148351700393535,5.545508141006745,32.580001831054695,-1.6666836209199793,32.669998168945305,3.857166212533864,32.799999237060554,0.01148351700393535
1810,2008-08-26,32.06999969482422,32.310001373291016,31.920000076293945,32.220001220703125,11475900.0,-0.004655540664055602,1.3636311092615712,0.6250119210350638,46.64538727038729,63.073192116981694,0.6095956227487775,0.3219314892198071,-1.875731422088517,-0.9628509433603014,19.722918537323018,0.3900012969970703,1.085494432359937,-0.37999992370605185,-1.096129622493784,0.33612977508167674,-0.7380647730999144,-0.02193507431218933,0.8482316222143496,15.789452550128075,-51.26085881992937,0.3580648493938646,8,0.4399995803833008,-1.3450002670288086,-2.6349992752075195,-1.5549983978271449,1.470001220703125,1,0.016526310705964997,-1.181803995006248,32.220001220703125,5.545508141006745,32.580001831054695,-1.6666836209199793,32.669998168945305,0.016526310705964997
1811,2008-08-27,32.080001831054695,32.34000015258789,31.90999984741211,32.15999984741211,11333200.0,0.00031188451280494967,-1.0476108300560394,0.5333146838919215,52.31317885442717,59.717468434026515,0.5334087170543782,0.3345977417760153,-1.8678744892813626,-0.9749057465253195,18.89497884188304,0.43000030517578125,0.8789571304531876,-0.37349796295165305,-1.0812074614664056,0.33421153556309946,-0.7273527122090258,-0.019643213694280348,0.7583709867243016,18.27977718893897,-48.489319242039954,0.3538547492573758,8,0.42499732971190696,-0.9450025558471786,-2.7525014877319407,-1.5650005340576207,1.0,2,0.028989913883927132,1.3636311092615712,32.06999969482422,-1.181803995006248,32.220001220703125,5.545508141006745,32.580001831054695,0.028989913883927132
1812,2008-08-28,32.080001831054695,32.209999084472656,31.739999771118164,32.209999084472656,15854700.0,0.0,6.230911438464698,1.6250059606123297,31.632817897840752,54.650247963495744,0.4892287210329087,0.3742638879625986,-1.8393310800142828,-0.978096948077777,18.065986762138923,0.4699993133544922,0.7168602804236031,-0.3864980697631779,-1.053596860678148,0.28060072115179224,-0.7200474652206594,-0.052948674305696386,0.6655336896876136,32.07568219237286,-29.54137166672586,0.3335493954574846,8,0.3399972915649343,-0.9450025558471786,-2.800001621246345,-1.5650005340576207,-0.3500022888183665,3,0.026496210274472354,-1.0476108300560394,32.080001831054695,1.3636311092615712,32.06999969482422,-1.181803995006248,32.220001220703125,0.026496210274472354
1813,2008-08-29,31.51000022888184,32.130001068115234,31.43000030517578,32.02000045776367,11785600.0,-0.01776812872937783,-1.0895542782963679,3.9231615705148886,24.20642879903393,49.90132548327429,0.9296839455740233,0.951296781671882,-1.2352153624536726,-0.4120787353162285,17.136962543837647,0.7000007629394531,0.4779926899391782,-0.9299996376037534,-1.7022545704988339,-0.1577447047086693,-1.3161271040512936,-0.5438721711562131,1.1148710019055734,6.837611017645793,-48.91226176263221,0.3861274664475414,8,0.639999389648434,-0.3750009536743235,-2.3074998855590856,-0.9949989318847656,-0.7700004577636754,4,0.01110759691930796,6.230911438464698,32.080001831054695,-1.0476108300560394,32.080001831054695,1.3636311092615712,32.06999969482422,0.01110759691930796
1814,2008-09-02,31.70000076293945,32.240001678466804,31.56999969482422,31.84000015258789,14112100.0,0.006029848704458551,-2.3499971389880003,0.2745084839577181,31.128508917757287,46.61270701854984,0.6566759101904118,0.7692318464935575,-1.3743282832478663,-0.5966953304598377,16.736084414696826,0.7300014495849645,0.2538205570016885,-0.7199992179870627,-1.548033263123724,0.10803482714959856,-1.1340162405553933,-0.30598219541873206,0.7575885382623362,29.670384949129986,-22.46260738688736,0.4140170225683311,9,0.44999885559082387,-0.24000167846679688,-2.602500438690182,-1.1849994659423757,-1.730001449584961,1,0.033123003526489114,-1.0895542782963679,31.51000022888184,6.230911438464698,32.080001831054695,-1.0476108300560394,32.080001831054695,0.033123003526489114
1815,2008-09-03,31.6200008392334,31.84000015258789,31.29999923706055,31.56999969482422,16253600.0,-0.002523656838506416,1.2040863990408612,-0.35715258855584925,24.796801863305618,41.985362140223394,0.6410512636464603,0.8353545919202787,-1.2459002527495286,-0.5077302175015959,16.178487538418388,0.5400009155273402,0.06780209398470305,-0.7639991760253935,-1.6659818469016017,0.13798349485081474,-1.2149905114634976,-0.31300784058728937,0.6937260025247483,30.76935773759284,-15.770527543683855,0.45099133543810455,9,0.4499988555908203,0.19499874114990234,-1.95750093460083,-1.1049995422363246,-3.920000076293949,2,0.05787475885944393,-2.3499971389880003,31.70000076293945,-1.0895542782963679,31.51000022888184,6.230911438464698,32.080001831054695,0.05787475885944393
1816,2008-09-04,31.729999542236328,31.989999771118164,31.29999923706055,31.56999969482422,18213600.0,0.003478769768609391,1.0294124246878016,3.1999237078008775,30.000031789123796,38.55207900697811,0.40600749715078877,0.718896854609504,-1.3032598522291003,-0.6089911286394702,15.506468688152598,0.6900005340576136,-0.04774734267933667,-0.6265005111694322,-1.5742119831135,0.3212109607746356,-1.1003562471414696,-0.15264477519739827,0.5100021362304759,45.74459450684966,3.076364069839208,0.47385573597203456,9,0.31999969482422586,0.46000003814697266,-1.8824992179870605,-1.2149982452392543,-4.479999542236328,3,0.05704385122608313,1.2040863990408612,31.6200008392334,-2.3499971389880003,31.70000076293945,-1.0895542782963679,31.51000022888184,0.05704385122608313
1817,2008-09-05,32.68000030517578,32.75,31.479999542236328,31.729999542236328,21553800.0,0.029940144237156074,1.3302757430784253,5.937510430822783,45.45456797340614,37.13378442149455,-0.6061705677503468,-0.18299216365574011,-2.1891418886742784,-1.5463975494836788,15.342971907243886,1.2700004577636719,-0.11146659277657278,0.28700027465820455,-0.6509719710226065,1.2249725203390156,-0.18198584818220098,0.7559863974986101,-1.3800010681152308,95.1724373798042,55.881786873610494,0.4689861228404058,9,-0.6550006866455078,-0.49000072479248047,-2.577500820159912,-2.1649990081787074,-4.35000038146973,4,0.012239948658004263,1.0294124246878016,31.729999542236328,1.2040863990408612,31.6200008392334,-2.3499971389880003,31.70000076293945,0.012239948658004263
1818,2008-09-08,33.18000030517578,33.200000762939446,32.560001373291016,32.860000610351555,18314100.0,0.01529987745810435,2.5555461365660315,0.33684151351004815,57.75079018707094,38.21427928359477,-1.1310526227701558,-0.688356133178587,-2.604351199932445,-2.0355580344217614,14.899164468069445,0.6399993896484304,-0.19889895354047127,0.7680002212524428,-0.21880885456160115,1.7548092970664904,0.2745956833454173,1.2614047591594648,-1.8800010681152308,98.94734517360911,57.601735832857585,0.49340453790702343,9,-0.9300003051757812,-0.9399995803833008,-3.077500820159912,-2.6649990081787074,-5.270000457763672,0,-0.043701047305694796,1.3302757430784253,32.68000030517578,1.0294124246878016,31.729999542236328,1.2040863990408612,31.6200008392334,-0.043701047305694796
1819,2008-09-09,32.959999084472656,33.470001220703125,32.889999389648445,33.09999847412109,16884800.0,-0.006630537030730688,-3.1428882833789062,-0.4374985098824276,54.28569871553832,39.063202777500436,-0.8884766603352077,-0.48121333905261565,-2.2861828210705646,-1.8071639208043457,14.47302298423852,0.5800018310546804,-0.2650053511361321,0.540499114990233,-0.461213695530283,1.542211925510749,0.03964270972997497,1.041355520250491,-1.5839997863769497,76.49761889275433,33.698449815814996,0.5008564052602581,9,-0.5749988555908203,-0.5849981307983398,-2.7374987602233887,-2.4449977874755824,-6.589998245239258,1,-0.06735434997024392,2.5555461365660315,33.18000030517578,1.3302757430784253,32.68000030517578,1.0294124246878016,31.729999542236328,-0.06735434997024392
1820,2008-09-10,32.790000915527344,33.060001373291016,32.610000610351555,32.759998321533196,12421200.0,-0.005157711579712898,-1.7272937450147798,-0.21430517711177824,49.85838081889485,38.79044744021906,-0.6767759840036405,-0.31807160070737694,-2.019903212935567,-1.632390600198434,13.952087829117282,0.45000076293946023,-0.3232042690425416,0.36450080871581747,-0.6449375140256706,1.373939131457309,-0.14021835265492655,0.8692199700865615,-1.2883615020751904,68.66360905189912,27.73479956880159,0.5047191613707456,9,-0.4050006866455078,-0.4050006866455078,-2.3525004386901855,-2.27499961853027,-5.290000915527344,2,-0.08600187628654421,-3.1428882833789062,32.959999084472656,2.5555461365660315,33.18000030517578,1.3302757430784253,32.68000030517578,-0.08600187628654421
1821,2008-09-11,33.459999084472656,33.490001678466804,32.61999893188477,32.959999084472656,15225600.0,0.02043300244703694,2.1071238811459545,16.665225683403555,59.705171680135365,41.90959786047402,-1.2632832796140292,-0.991657434950227,-2.582237457778078,-2.2920724115700075,13.609480995762516,0.8700027465820312,-0.3013258223858415,1.0044990539550795,-0.09128086478570197,2.100278972695861,0.45660909458468524,1.5523890133254703,-1.8402579625854436,98.50733521853792,56.63320980159659,0.5478899593703916,9,-1.0649986267089773,-1.0649986267089773,-2.882499217987057,-2.9449977874755824,-4.839998245239258,3,-0.17214580033285698,-1.7272937450147798,32.790000915527344,-3.1428882833789062,32.959999084472656,2.5555461365660315,33.18000030517578,-0.17214580033285698
1822,2008-09-12,33.34000015258789,33.419998168945305,32.90999984741211,33.259998321533196,13696300.0,-0.0035863399631845816,3.25002384207032,0.1600036621093892,59.26826703982439,45.8053576650063,-1.0569022243210213,-0.8648041572323208,-2.3640653278908133,-2.1554842975233157,13.133151657517288,0.5499992370605469,-0.26113138578702433,0.8520000457763643,-0.3096422145052813,2.01364230605801,0.271178915635538,1.4328211759171872,-1.5706381861743104,83.87080896166371,41.128381565609914,0.5808211301408233,9,-0.9449996948242116,-0.9449996948242116,-2.7625002861022914,-2.8249988555908168,-3.75,4,-0.18266347104726022,2.1071238811459545,33.459999084472656,-1.7272937450147798,32.790000915527344,-3.1428882833789062,32.959999084472656,-0.18266347104726022
1823,2008-09-15,33.139999389648445,33.810001373291016,32.700000762939446,32.81999969482422,13482100.0,-0.005998823096103778,-2.9643051771116413,3.9999046347508305,61.675096432389,49.199422944409825,-0.6720432266772889,-0.6857874766177545,-2.0690926924329958,-1.9462757838457634,12.68949926746494,1.1100006103515696,-0.24278990442978454,0.6429992675781335,-0.5366894106717197,1.8226879458279868,0.053154928453203354,1.2328436067030601,-1.232986246270606,44.16653686107927,-1.6689552283433002,0.5898443391249266,9,-0.5849990844726634,-0.5849990844726634,-2.327499866485603,-2.6249980926513707,-3.9099998474121165,0,-0.145141809128845,3.25002384207032,33.34000015258789,2.1071238811459545,33.459999084472656,-1.7272937450147798,32.790000915527344,-0.145141809128845
1824,2008-09-16,33.540000915527344,33.68000030517578,32.509998321533196,32.65999984741211,16398900.0,0.012070052300720446,1.0172450647347757,2.750005960470101,67.5417704555056,53.94886389909871,-0.8756797617670316,-1.0722431411122955,-2.363970049330021,-2.33353239518544,12.000455717621286,1.1700019836425852,-0.15600660331325855,0.9995006561279283,-0.26794498356866114,2.266946295824514,0.36577783627963356,1.633223475976223,-1.442688949158189,79.23078277404146,28.372143515818337,0.6337228198482937,9,-0.9850006103515625,-0.9850006103515625,-2.40000057220459,-3.02499961853027,-5.3600006103515625,1,-0.167859299774462,-2.9643051771116413,33.139999389648445,3.25002384207032,33.34000015258789,2.1071238811459545,33.459999084472656,-0.167859299774462
1825,2008-09-17,32.650001525878906,33.389999389648445,32.580001831054695,33.200000762939446,22708000.0,-0.026535461101803715,-1.3478236832358026,-0.6249983744207439,55.62129910388462,56.79567137851658,0.19644887369228314,-0.19292244056790508,-1.386369893873308,-1.425455364562545,11.540679566301458,0.9599990844726491,-0.0012428823099526198,0.11000118255615376,-1.1572538711586162,1.3772562362709238,-0.5236263443012348,0.7436287094135388,-0.3814206188175646,10.769451976009032,-42.38391670829814,0.6336275268573852,9,-0.005001068115234375,-0.095001220703125,-1.2825021743774414,-2.1350002288818324,-4.240001678466797,2,-0.19234304420071402,1.0172450647347757,33.540000915527344,-2.9643051771116413,33.139999389648445,3.25002384207032,33.34000015258789,-0.19234304420071402
1826,2008-09-18,33.740001678466804,34.0,33.009998321533196,33.740001678466804,28348200.0,0.0333843828988476,2.8077233446309102,-0.0,63.47402506924979,58.79783327805476,-0.6464271553906187,-1.2742190536939333,-2.374619632213104,-2.4871836137848113,11.90248693076942,1.3499984741210938,0.15963011220792112,1.1530012130737362,-0.22015623664391626,2.526158662791392,0.46642248821490995,1.8395799379325624,-1.317278724782497,82.55046787593344,25.62668713870491,0.6865787248588274,9,-0.4850025177002024,-1.0900020599365305,-2.3425016403198313,-3.22500038146973,-6.640001296997074,3,-0.18494372756505328,-1.3478236832358026,32.650001525878906,1.0172450647347757,33.540000915527344,-2.9643051771116413,33.139999389648445,-0.18494372756505328
1827,2008-09-19,34.970001220703125,34.970001220703125,32.52000045776367,34.900001525878906,30598900.0,0.03645523061788469,69.00032697547684,100.0,75.36658441572614,60.755143747905336,-1.6957560298068586,-2.4486150058456744,-3.4848663134742424,-3.687858696772988,12.611390819628488,2.450000762939453,0.3921068826476528,2.268000602722168,0.5290523517894101,4.006948853654922,1.3985264772557926,3.137474728188547,-0.970001220703125,100.0,35.22293705694203,0.8694741254663776,9,-1.230001449584961,-1.835000991821289,-3.5725011825561523,-4.460000991821289,-8.05000114440918,4,-0.18158421961136118,2.8077233446309102,33.740001678466804,-1.3478236832358026,32.650001525878906,1.0172450647347757,33.540000915527344,-0.18158421961136118
1828,2008-09-22,33.09000015258789,34.259998321533196,32.950000762939446,34.259998321533196,13287300.0,-0.05376039469516025,1.239315570510089,-16.71433242506802,58.16686053939206,61.18638395055575,0.190130164804998,-0.5570050482495077,-1.5038443432938067,-1.8028993033963232,14.10240336767922,2.020000457763679,0.5736068842396165,0.362499618530272,-1.3838574838372608,2.108856720897805,-0.5106789326534908,1.2356781697140384,-0.5699996948242188,23.577282419073683,-43.75517558927545,0.8731785511837655,9,0.6499996185302734,0.04500007629394531,-1.692500114440918,-2.5799999237060547,-4.210000991821289,0,-0.10577213610941227,69.00032697547684,34.970001220703125,2.8077233446309102,33.740001678466804,-1.3478236832358026,32.650001525878906,-0.10577213610941227
1829,2008-09-23,32.59000015258789,33.450000762939446,32.5,33.09000015258789,9477900.0,-0.015110305158487436,-1.7941186370316973,0.4273510961566076,55.43112814886123,61.805578098329796,0.7064132920442034,-0.02937022320664795,-0.9175115508439475,-1.305907629018769,15.345073721105539,0.950000762939446,0.6406989525602853,-0.15600032806396769,-1.8874968334676439,1.5754961773397085,-1.0217485807658022,0.7097479246378704,1.6699981689453054,3.6437290732297964,-65.49174610930365,0.8657482527018372,9,1.1450004577636719,0.5450000762939453,-1.0699996948242188,-2.049999237060547,-4.120000839233402,1,-0.10309912840196023,1.239315570510089,33.09000015258789,69.00032697547684,34.970001220703125,2.8077233446309102,33.740001678466804,-0.10309912840196023
1830,2008-09-24,32.59999847412109,32.990001678466804,32.310001373291016,32.740001678466804,8249700.0,0.0003067910858050027,1.1249903142936932,0.28000640869143467,54.926382374452984,61.27460150880953,0.7449703716163398,0.0025017607319455237,-0.8441165792644156,-1.3203237233597491,16.927448156703477,0.6800003051757884,0.6232889437855746,-0.17250194549561115,-1.8764401264991548,1.5314362355079325,-1.0244710359973865,0.6794671450061607,1.6599998474121094,10.902147273136375,-58.664333769474794,0.8519690905017723,9,1.0400028228759837,0.5350017547607493,-1.0499992370605398,-2.0299987792968714,-3.649997711181637,2,-0.13558277226466864,-1.7941186370316973,32.59000015258789,1.239315570510089,33.09000015258789,69.00032697547684,34.970001220703125,-0.13558277226466864
1831,2008-09-25,33.009998321533196,33.560001373291016,32.47999954223633,32.779998779296875,11072200.0,0.012576683024619673,-1.6024202703385897,-1.6428162720359667,51.99033855104951,60.46594278783455,0.29550005413627645,-0.35231616276730193,-1.1793913112444727,-1.7314440137196243,18.738480268633342,1.0800018310546875,0.6454812168150781,0.19099807739257102,-1.4838801791023215,1.8658763338874635,-0.6464410508548752,1.0284372056400173,1.1720001220703153,26.31567625551563,-38.3589763641514,0.837439128247446,9,0.6300029754638743,0.12500190734863992,-1.4599990844726491,-2.439998626708981,-3.8299980163574148,3,-0.1393516724634427,1.1249903142936932,32.59999847412109,-1.7941186370316973,32.59000015258789,1.239315570510089,33.09000015258789,-0.1393516724634427
1832,2008-09-26,32.93000030517578,32.970001220703125,32.52000045776367,32.65999984741211,7837700.0,-0.00242344805892436,1.571416115355691,1.1739173701756787,48.41168897643902,58.99223084828455,0.3477981434685873,-0.21647196314501116,-1.0247018665683498,-1.6527236495469317,20.522201592834584,0.48999786376952414,0.7012133498014137,0.06850013732910298,-1.5701680681020918,1.7071683427603013,-0.7508339653864979,0.8878342400447039,1.1771182556152269,31.794866778825583,-27.36537602324975,0.8193341027155985,9,0.7100009918212891,0.2049999237060547,-1.3800010681152344,-2.360000610351566,-3.620000839233395,4,-0.17704220679250093,-1.6024202703385897,33.009998321533196,1.1249903142936932,32.59999847412109,-1.7941186370316973,32.59000015258789,-0.17704220679250093
1833,2008-09-29,31.86000061035156,33.380001068115234,31.84000015258789,32.59000015258789,16848300.0,-0.03249315775609163,-3.0,-2.7036974243773,43.69266466424074,56.342330204810665,1.3601723928804113,0.9287087005907999,0.1187670938200327,-0.5833707255426539,21.367938594483014,1.5400009155273438,0.6301207159881415,-1.018999576568607,-2.6034758028852316,0.5654766497480139,-1.8112376897269193,-0.2267614634102948,2.1752332629394466,1.1628164865773913,-53.49914409264027,0.7922381131583107,9,1.5450000762939489,1.274999618530277,-0.17500162124633434,-1.2900009155273438,-1.3500003814697195,0,-0.15505337223542204,1.571416115355691,32.93000030517578,-1.6024202703385897,33.009998321533196,1.1249903142936932,32.59999847412109,-0.15505337223542204
1834,2008-09-30,32.75,32.799999237060554,31.959999084472656,32.15999984741211,12604600.0,0.02793469468293952,1.434787896881311,-0.8082198939199919,49.78813062759079,55.69420037411135,0.3870265790604819,0.12796686098234034,-0.6639845863108107,-1.4729996114455979,22.502747679915096,0.939998626708995,0.5856325397845481,-0.1815001487731962,-1.668047530952819,1.3050472334064267,-0.9247738398630077,0.5617735423166152,1.1535198500488164,52.90693032416033,0.015419692054742029,0.7432736910898111,9,0.6550006866455078,0.38500022888183594,-1.0925002098083496,-2.180000305175785,-3.520000457763672,1,-0.11816796455674494,-3.0,31.86000061035156,1.571416115355691,32.93000030517578,-1.6024202703385897,33.009998321533196,-0.11816796455674494
1835,2008-10-01,33.450000762939446,33.5,32.360000610351555,32.529998779296875,10823300.0,0.021374069097387594,1.2352919177073072,1.5593249927262027,49.94721053710707,54.19122098165105,-0.20960228911317813,-0.4510299437043912,-1.256386092589885,-2.161370409817742,23.4689016563925,1.1399993896484446,0.5611372351044466,0.42700061798095135,-0.940134479442861,1.7941357154047601,-0.2565669307309548,1.1105681666928575,0.32970790526171356,93.60462021610647,44.56303137551859,0.6835675487119047,10,-0.04500007629393821,-0.3150005340576101,-1.7925009727477956,-2.880001068115231,-5.430000305175774,2,-0.14887896370700515,1.434787896881311,32.75,-3.0,31.86000061035156,1.571416115355691,32.93000030517578,-0.14887896370700515
1836,2008-10-02,33.540000915527344,34.0,33.09999847412109,33.279998779296875,14059000.0,0.002690587459944549,-1.903217867470577,0.28261040829612155,51.059326228997435,51.49041451645897,-0.36984969106620014,-0.4200108328355583,-1.2535759338963715,-2.239418531927967,24.991873841782127,0.9000015258789134,0.4721450582999296,0.42650070190429545,-0.8140137303459838,1.6670151341545711,-0.19375651422084417,1.046757918029435,-1.7000007629394531,78.70374458480725,32.66051143543502,0.6202572161251381,10,-0.4900016784667969,-0.4050006866455078,-1.922501564025879,-2.9700012207031286,-5.05000114440918,3,-0.1368515213863024,1.2352919177073072,33.450000762939446,1.434787896881311,32.75,-3.0,31.86000061035156,-0.1368515213863024
1837,2008-10-03,33.080001831054695,34.049999237060554,32.990001678466804,33.720001220703125,14682300.0,-0.01371493953238656,-1.5853608611915333,-2.4615158895507223,49.6907341367534,50.548622693943564,-0.23036642087308934,0.07535537944386306,-0.6906582908060415,-1.7665081576291044,26.541013153292575,1.05999755859375,0.49399751504225264,-0.053498458862300424,-1.2773716186925697,1.1703747009679653,-0.6654350387774315,0.5584381210528306,-1.1968016815185614,56.108696477704,9.422086275719948,0.611936579915133,10,-0.13500213623047586,0.05499839782714133,-1.260002613067634,-2.5100021362304794,-4.880001068115245,4,-0.11789604927463115,-1.903217867470577,33.540000915527344,1.2352919177073072,33.450000762939446,1.434787896881311,32.75,-0.11789604927463115
1838,2008-10-06,31.729999542236328,33.0,31.10000038146973,32.400001525878906,21207000.0,-0.04081022412613711,1.0320863142047538,1.0468790978232478,41.502339144210985,49.00097947120465,1.0129551383543287,1.3820140040168596,0.7486973698147068,-0.4204149683699079,26.56819516226701,1.9800014495849645,0.3294057541830142,-1.33100070953369,-2.7057648550947846,0.04376343602740462,-2.0183827823142337,-0.6436186367531462,2.319999694824226,21.355912039512372,-20.337747475517187,0.6873820727805465,10,0.8450002670288157,1.3050012588500977,0.047499656677246094,-1.159999847412113,-3.6899986267089844,0,-0.07626851910516541,-1.5853608611915333,33.080001831054695,-1.903217867470577,33.540000915527344,1.2352919177073072,33.450000762939446,-0.07626851910516541
1839,2008-10-07,30.739999771118164,32.34999847412109,30.6299991607666,32.09999847412109,17408000.0,-0.03120074961868058,-1.1772144258337114,2.029842800776591,41.11626933186895,47.46652246647309,1.9142376675203607,2.3159071798671675,1.77164389167325,0.5563664246554438,26.394039158072868,1.719999313354485,-0.08765122583783835,-2.210000514984131,-3.9333882627492542,-0.4866127672190075,-3.071694388866689,-1.3483066411015727,3.30999946594239,3.2163920437909326,-40.63792704951147,0.8616938738825614,10,1.5999994277954102,2.060000419616699,0.9024996757507324,-0.17000007629394887,-3.6900005340576136,1,-0.007482093166845782,1.0320863142047538,31.729999542236328,-1.5853608611915333,33.080001831054695,-1.903217867470577,33.540000915527344,-0.007482093166845782
1840,2008-10-08,29.96999931335449,31.1200008392334,29.8700008392334,30.81999969482422,22752000.0,-0.025048811434511875,-1.3809584360428047,0.6250008765397356,31.92711915517785,45.23727586693179,2.5389362147802963,3.0185715842720704,2.5460130549752655,1.2992758790572374,27.033645642568683,1.25,-0.28106045253527157,-2.8390008926391666,-5.018570906275567,-0.6594308790027625,-3.9287858994573703,-1.7492158858209663,3.9431999206543047,2.392308910287414,-35.0566539826187,1.0897850068182013,10,1.9900007247924876,2.450001716613773,1.8350000381469762,0.6000003814697266,-1.8599987030029297,2,-0.02469135095336561,-1.1772144258337114,30.739999771118164,1.0320863142047538,31.729999542236328,-1.5853608611915333,33.080001831054695,-0.02469135095336561
1841,2008-10-09,27.70000076293945,30.18000030517578,27.670000076293945,30.020000457763672,21094000.0,-0.0757423624432163,-1.109242943213929,2.7294101807492437,18.308622049221228,41.89249065279649,4.443814754623265,5.09620497250771,4.776361970680501,3.523918268718276,27.659919775436293,2.510000228881836,-0.48459995837831116,-4.820999526977541,-7.952644213308698,-1.6893548406463808,-6.38682187014312,-3.2551771838119627,5.97060656738282,0.4702302600600881,-27.865742171699925,1.5658223431655798,10,3.1599988937378,3.6199998855590856,4.24249887466431,2.8699989318847656,-0.26000022888183594,3,0.011552335235035738,-1.3809584360428047,29.96999931335449,-1.1772144258337114,30.739999771118164,1.0320863142047538,31.729999542236328,0.011552335235035738
1842,2008-10-10,27.25,28.690000534057614,25.559999465942386,26.690000534057614,34995500.0,-0.01624551446011213,-1.2198576523527678,-0.24137911189889852,20.916325503196305,39.36178630156933,4.4738496186245875,5.34036843054281,5.186791721889485,3.9294774608986174,28.66929960337424,3.1300010681152273,-0.7157865562876751,-4.966500282287598,-8.855552955060233,-1.0774476095149659,-6.911026618673915,-3.02197394590128,5.940558750000001,22.715059311103627,-5.9657956654710524,1.9445263363863163,10,2.554999351501472,3.015000343322754,4.869999408721924,3.319999694824215,-0.42000007629394887,4,0.04550457875662994,-1.109242943213929,27.70000076293945,-1.3809584360428047,29.96999931335449,-1.1772144258337114,30.739999771118164,0.04550457875662994
1843,2008-10-13,28.32999992370605,28.88999938964844,28.13999938964844,28.3799991607666,23149900.0,0.03963302472315777,-2.4883696172886083,-0.08928443704211395,29.943496127919516,37.156826912716966,3.174268886989868,4.091302173580399,4.071862229389996,2.8142180812222755,29.154880935437145,1.639999389648441,-0.9430470818750507,-3.6460003852844274,-7.874666978106649,0.5826662075377946,-5.760333681695538,-1.5316670888733164,4.097502897888187,40.79529988777818,8.577808307706597,2.114333296411111,10,1.4749994277954208,1.9350004196167028,3.777499675750736,2.239999771118164,-1.2099990844726527,0,-0.004588745538887884,-1.2198576523527678,27.25,-1.109242943213929,27.70000076293945,-1.3809584360428047,29.96999931335449,-0.004588745538887884
1844,2008-10-14,27.90999984741211,29.63999938964844,27.82999992370605,29.43000030517578,24479000.0,-0.01482527629456476,-1.1547608775618632,30.400473029676636,28.739804416333982,34.80044845485329,3.1687416764401632,4.287724282922298,4.4493979307071925,3.1950407650928625,29.79865671581433,1.80999946594239,-1.1650136701787588,-3.784500408172608,-8.313683365346904,0.7446825490016877,-6.049091886759754,-1.5199089295854584,3.830752638616943,42.266183471798996,7.0487223057859865,2.2645914785871484,10,1.8949995040893626,2.3550004959106445,4.335000514984131,2.7100009918212855,-1.9200000762939453,1,0.00465786703066895,-2.4883696172886083,28.32999992370605,-1.2198576523527678,27.25,-1.109242943213929,27.70000076293945,0.00465786703066895
1845,2008-10-15,26.3700008392334,27.96999931335449,26.229999542236328,27.959999084472656,23664100.0,-0.055177320551705544,1.161492140177211,1.0460511621019979,22.69737414830047,31.649120445886965,4.021758220148758,5.621326656874814,5.920424962288969,4.693375473486,30.724105037766453,1.7399997711181605,-1.3161215771996808,-5.0104993820190415,-10.097210813911289,0.07621204987320951,-7.553855097965169,-2.4671436660729142,4.7526763447869875,17.532494072564216,-18.033920712079922,2.5433557159461255,10,3.4349985122680735,3.8949995040893555,6.009999752044678,4.385000228881836,-1.5,2,0.025786817451118438,-1.1547608775618632,27.90999984741211,-2.4883696172886083,28.32999992370605,-1.2198576523527678,27.25,0.025786817451118438
1846,2008-10-16,27.5,27.57999992370605,25.920000076293945,26.54999923706055,26888000.0,0.04285169225650476,1.9909890714138556,-0.5974854159644035,29.447385762659394,29.399859515432077,2.173444634607293,4.216030888822985,4.735096780693091,3.5232294614343225,30.977662619098417,1.6599998474121058,-1.5998203097778578,-3.568500137329103,-8.809003557342393,1.6720032826841909,-6.188751847335752,-0.9482484273224578,3.066409412212586,47.54903358663351,11.030261217078717,2.6202517100066465,10,1.7799997329711914,2.765000343322754,4.885000228881836,3.2550010681152344,-0.9400005340576136,3,0.022181840376420237,1.161492140177211,26.3700008392334,-1.1547608775618632,27.90999984741211,-2.4883696172886083,28.32999992370605,0.022181840376420237
1847,2008-10-17,28.6200008392334,29.459999084472656,26.38999938964844,27.18000030517578,20519000.0,0.04072730324485074,-1.033110788448047,1.5157888185289792,37.78280650379982,28.98657811094194,0.39589337388706625,2.736198295939168,3.5822791136980925,2.366472495438277,29.719351639518944,3.069999694824215,-1.947155195156327,-2.130999279022216,-7.140589541057771,2.878590983013339,-4.635794410039992,0.3737958519955633,1.445767578352168,72.58067906751137,30.284681607563236,2.504795131017778,10,0.33499813079833984,1.6449995040893555,3.7749996185302805,2.1450004577636754,-1.6600017547607422,4,-0.0412299186084647,1.9909890714138556,27.5,1.161492140177211,26.3700008392334,-1.1547608775618632,27.90999984741211,-0.0412299186084647
1848,2008-10-20,29.59000015258789,29.790000915527344,28.959999084472656,29.34000015258789,14485500.0,0.03389235796334367,1.5538457926922309,0.17361104672340144,38.155922746376106,28.65765071255385,-1.0164820665779075,1.571094189894012,2.5626556537098324,1.3590765705767183,28.302188658355654,1.1700000762939453,-2.3317525338545195,-0.9859999656677232,-5.895078002780764,3.923078071445321,-3.440538984224247,1.4685390528887972,-4.030000686645504,94.83202275017928,51.652582543565245,2.4545390185565217,10,-1.25,0.6750001907348633,2.8050003051757884,1.1750011444091832,-2.719999313354492,0,-0.0932747622389064,-1.033110788448047,28.6200008392334,1.9909890714138556,27.5,1.161492140177211,26.3700008392334,-0.0932747622389064
1849,2008-10-21,29.229999542236328,29.920000076293945,29.149999618530273,29.26000022888184,9723500.0,-0.012166292953536106,-7.105245193996888,-0.12000274658204546,33.769226074218764,28.86232925911395,-0.9981683597231878,1.7565232269861433,2.8675032883994973,1.6846363586502484,27.714514580247634,0.7700004577636719,-2.716511117888359,-1.1780005455017104,-6.0264732358062645,3.6704721448028472,-3.602236890653991,1.2462357996505702,-3.585400047302244,82.74998664855957,44.05088709737909,2.424236345152279,10,-1.359999656677246,1.0350008010864258,3.325000762939453,1.840001106262207,-2.2600002288818395,1,-0.0721860669191614,1.5538457926922309,29.59000015258789,-1.033110788448047,28.6200008392334,1.9909890714138556,27.5,-0.0721860669191614
1850,2008-10-22,28.18000030517578,28.959999084472656,27.51000022888184,28.559999465942386,14558500.0,-0.03592197240863226,1.4576285158706108,12.666348782502274,30.802288818509467,30.250514455701534,-0.2556689685543745,2.5912644284411783,3.8535247442993708,2.6993279067514067,27.75130146116221,1.7199993133544886,-2.9539088847544654,-2.006999874114989,-6.837687352714298,2.8236876044843235,-4.422343613414647,0.40834386518466914,-2.3643847869873014,56.5000057220459,21.916851109022417,2.415343739299656,10,-0.4400005340576172,2.0850000381469727,4.375,2.90000057220459,-0.970001220703125,2,-0.07771470938044611,-7.105245193996888,29.229999542236328,1.5538457926922309,29.59000015258789,-1.033110788448047,28.6200008392334,-0.07771470938044611
1851,2008-10-23,28.40999984741211,28.68000030517578,26.899999618530273,28.68000030517578,17326100.0,0.008161800558748933,12.185167917037539,0.7105290896405577,32.99343722016637,31.592415757587094,-0.4183586713262599,2.107001858637389,3.5547756687089596,2.436277062176174,27.30268961489709,1.7800006866455078,-3.132836004392093,-1.5470004081726074,-6.248046978566428,3.1540461622212135,-3.8975236933695214,0.803522877024303,-2.4302089468994126,57.22379787079414,24.315740359122472,2.3505232851969113,10,-0.48999977111816406,1.8550004959106445,4.190000534057617,2.6700010299682617,-2.850000381469723,3,-0.1246039784298405,1.4576285158706108,28.18000030517578,-7.105245193996888,29.229999542236328,1.5538457926922309,29.59000015258789,-0.1246039784298405
1852,2008-10-24,27.10000038146973,27.79999923706055,26.690000534057614,26.79999923706055,15143000.0,-0.04611050591264643,-3.2692376819779834,-1.1111134658585173,33.089845616183126,31.942010145171942,0.9701470704586903,3.1176830776943127,4.7848663371371245,3.707826840802383,26.86153152495665,1.7199993133544957,-3.191149854664207,-2.5654998779296854,-7.21304611452447,2.0820463586650995,-4.889272996227078,-0.24172675963229295,-0.962601113925782,12.693495526883197,-20.780424487322648,2.3237731182973915,10,0.8199996948242152,3.164999961853024,5.852499008178707,4.074999809265133,-0.9500007629394567,4,-0.019926232764800322,12.185167917037539,28.40999984741211,1.4576285158706108,28.18000030517578,-7.105245193996888,29.229999542236328,-0.019926232764800322
1853,2008-10-27,26.920000076293945,27.88999938964844,26.51000022888184,26.75,11899400.0,-0.006642077588266959,-3.246153755865147,0.5666647593253098,35.170805475868775,32.656565818453586,1.0382929347319312,3.065800315063637,4.872514425771286,3.8452259698929296,27.693407234438116,1.3799991607666016,-2.870028586343146,-2.4985001564025886,-7.179936458771202,2.182936145966025,-4.8392183075868935,-0.15778200521828367,-0.6312967763999957,12.023456473854688,-24.23363594896624,2.3407181511843063,10,1.0,2.9899988174438477,6.517499923706055,4.7400007247924805,-0.29000091552734375,0,0.0014858472535419498,-3.2692376819779834,27.10000038146973,12.185167917037539,28.40999984741211,1.4576285158706108,28.18000030517578,0.0014858472535419498
1854,2008-10-28,28.8799991607666,28.95000076293945,26.3700008392334,27.36000061035156,18866500.0,0.07280828673543183,2.108430357144918,8.941163930931593,46.12650862916226,35.25980298299378,-0.8600894569511794,0.8442921157550032,2.8503834093501865,1.867002950658886,28.251560819914896,2.579999923706051,-2.5401990273091,-0.34500102996826243,-4.758914800679051,4.068912740742526,-2.551957915323655,1.86195585538713,1.0400009155273438,96.91119776420295,54.0418333355709,2.206956885355394,10,-0.9599990844726562,0.9250001907348704,4.557500839233398,2.780001640319824,-2.7699985504150426,1,-0.06959828185396144,-3.246153755865147,26.920000076293945,-3.2692376819779834,27.10000038146973,12.185167917037539,28.40999984741211,-0.06959828185396144
1855,2008-10-29,28.46999931335449,29.82999992370605,28.190000534057614,29.399999618530273,15621200.0,-0.01419667102930866,-1.2013446187089303,-0.6118428895355486,53.15314794608498,37.893776558929964,-0.13508377310191833,0.9086608093031572,3.1925283900240764,2.253654979854165,27.835280695670427,1.6399993896484375,-2.386118788008229,-0.5060008049011273,-4.453602100567782,3.441600490765527,-2.4798014527344527,1.4677998429321981,1.3790007781982467,60.693613577679784,11.94629096116629,1.9738006478333263,10,-0.32499885559081676,1.3350000381469833,4.965001106262211,3.190001487731937,-0.8199996948242152,2,-0.05268704025912607,2.108430357144918,28.8799991607666,-3.246153755865147,26.920000076293945,-3.2692376819779834,27.10000038146973,-0.05268704025912607
1856,2008-10-30,28.95000076293945,29.420000076293945,28.36000061035156,29.26000022888184,15952100.0,0.016859903799147702,2.3650821523398466,0.33333264969606125,56.94444877303231,40.022847922178016,-0.4333429923063825,0.07078593837995939,2.64433742284481,1.7550952564789277,26.9270196529147,1.0599994659423864,-2.153571031249939,0.20350065231322745,-3.1096012038521614,3.5166025084786163,-1.453050275769467,1.8600515803959219,0.8799991607666016,74.56649151395008,21.595725992248312,1.6565509280826936,10,-0.8050003051757777,0.8549985885620224,4.4375000000000036,2.710000038146976,-1.2700004577636683,3,-0.06010368333717864,-1.2013446187089303,28.46999931335449,2.108430357144918,28.8799991607666,-3.246153755865147,26.920000076293945,-0.06010368333717864
1857,2008-10-31,29.18000030517578,29.56999969482422,28.809999465942386,29.149999618530273,12346300.0,0.007944716275474661,-1.1408427245497033,-0.09677657525733648,53.731345782958435,41.753450481798275,-0.6431913008822008,-0.491576198219434,2.351606021830637,1.5150313431031357,26.129294362617983,0.7600002288818324,-1.6556278497033006,0.6285002708435066,-1.9987754136842817,3.255775955371295,-0.6851375714203876,1.9421381131074007,0.6499996185302699,81.21387888663739,25.59992550946194,1.3136378422638944,10,-1.0349998474121094,0.6249990463256907,4.207500457763672,2.4800004959106445,-2.2299995422363317,4,-0.12405760114372921,2.3650821523398466,28.95000076293945,-1.2013446187089303,28.46999931335449,2.108430357144918,28.8799991607666,-0.12405760114372921
1858,2008-11-03,29.309999465942386,29.56999969482422,28.79999923706055,29.1200008392334,8425500.0,0.0044550774299871865,1.1690181708771565,6.333142602835645,56.30630653851343,44.25757053338657,-0.9131085670250378,-0.8560622873707366,2.161993503698479,1.3753022546627385,27.897872697636682,0.7700004577636683,-1.28468201373137,0.8794994354248082,-1.3193943285282863,3.078393199377903,-0.21994744655173903,1.9789463174013555,0.45080047607421037,84.971081059031,26.525758087312028,1.0994468819765464,11,-1.2099990844726598,0.4949998855590856,4.077501296997067,2.3500013351440394,-2.439998626708988,0,-0.1078130298529677,-1.1408427245497033,29.18000030517578,2.3650821523398466,28.95000076293945,-1.2013446187089303,28.46999931335449,-0.1078130298529677
1859,2008-11-04,30.51000022888184,30.51000022888184,29.440000534057614,29.940000534057614,12049100.0,0.040941684913158305,2.7543869042041784,3.000020077499128,69.23791838035586,48.52819604025839,-2.1371959093893516,-2.1862686565336666,0.9267000700837436,0.1692572878710621,29.000341562472588,1.2000007629394531,-1.086247626597256,2.091000175476079,-0.05889688512754532,4.240897236079704,1.0160516451742687,3.1659487057778897,-4.139999389648441,100.0,34.87668056286449,1.0749485303018118,11,-2.0699996948242223,-0.7050008773803675,2.7600002288818324,1.1500005722045863,-3.700000762939453,1,-0.12717145326148804,1.1690181708771565,29.309999465942386,-1.1408427245497033,29.18000030517578,2.3650821523398466,28.95000076293945,-0.12717145326148804
1860,2008-11-05,29.229999542236328,30.53000068664551,29.0,30.059999465942386,10726700.0,-0.041953480073520844,-1.3720959116172462,-1.4561409966403758,57.92850397081668,51.29875901255287,-0.7739820329503893,-1.0166748728090695,2.1606424451827486,1.447365278422133,29.542131462330325,1.5300006866455114,-0.990895156490609,0.8479994773864732,-1.2131455287038122,2.9091444834767586,-0.1825730256586695,1.8785719804316159,-2.7771987152099626,40.0921152671387,-26.128388878460534,1.0305725030451418,11,-0.779998779296875,0.5749998092651438,4.040000915527344,2.4300012588500977,-2.270000457763672,2,-0.10673961617332495,2.7543869042041784,30.51000022888184,1.1690181708771565,29.309999465942386,-1.1408427245497033,29.18000030517578,-0.10673961617332495
1861,2008-11-06,28.020000457763672,29.38999938964844,27.809999465942386,29.35000038146973,14725600.0,-0.041395795532745416,1.241137917740386,1.602409693927964,47.27272506587724,52.874634506963325,0.41893315056112357,0.23033645601356767,3.309250852342771,2.6476180208741766,28.812754498868507,1.5799999237060547,-0.8328738671661284,-0.3779995918273933,-2.421748194871455,1.6657490112166684,-1.399873893349426,0.6438747096946393,-1.404111636352539,7.720621234390472,-55.31202760371717,1.0218743015220317,11,0.43000030517578125,1.7849988937378,5.25,3.640000343322754,-1.2800006866455078,3,-0.013204883411444768,-1.3720959116172462,29.229999542236328,2.7543869042041784,30.51000022888184,1.1690181708771565,29.309999465942386,-0.013204883411444768
1862,2008-11-07,28.489999771118164,28.79999923706055,27.93000030517578,28.270000457763672,12077900.0,0.016773708268240428,1.071430355516895,-0.16541302704849928,44.76190199386997,53.94031189785235,0.18644738694167629,-0.14967599733716241,2.782056551982869,2.175615924506939,27.04326488246911,0.8699989318847692,-0.5067649520036532,0.029999732971191406,-1.9410536609165447,2.0010531268589276,-0.9555269639726767,1.0155264299150595,-1.717546475097656,24.99999999999987,-32.605313891073095,0.9855266969438675,11,-0.03999900817871094,1.3149995803833079,4.602499961853027,3.1700010299682617,-1.1800003051757777,4,-0.028431009913995275,1.241137917740386,28.020000457763672,-1.3720959116172462,29.229999542236328,2.7543869042041784,30.51000022888184,-0.028431009913995275
1863,2008-11-10,28.20000076293945,29.04999923706055,27.79999923706055,29.04999923706055,10322400.0,-0.010178975447823646,1.941181750455496,-3.863641486696234,45.06232442054436,53.822069208005914,0.7566819929626689,0.13711436482384087,3.0286871892890908,2.467653670224628,25.32035243418167,1.25,-0.2347130916853324,-0.2534993171691937,-2.2272133764283275,1.72021474208994,-1.2403563467987588,0.7333577124603714,-1.2772455712939426,14.65206276501102,-38.12965326026189,0.9868570296295662,11,0.9649991989135813,1.0799989700317418,4.839999198913578,3.8699998855590856,-1.1800003051757777,0,-0.04432623993552354,1.071430355516895,28.489999771118164,1.241137917740386,28.020000457763672,-1.3720959116172462,29.229999542236328,-0.04432623993552354
1864,2008-11-11,28.040000915527344,28.399999618530273,27.61000061035156,27.84000015258789,10285300.0,-0.0056737533008289764,-1.3939369418836367,-0.23529543761387817,49.266250355378745,53.39019169792745,0.8772496577976767,0.32396266768316195,3.1364400695372083,2.635648440358043,24.33343201756403,0.7899990081787145,0.1466009683523417,-0.41999921798706197,-2.387021717199577,1.547023281225453,-1.4035104675933212,0.5635120316191973,-0.9729559040818359,14.726037463722905,-36.03272829980365,0.9835112496062575,11,1.0299997329711914,0.9149980545043945,4.7649993896484375,4.029999732971191,-1.3100013732910156,1,-0.041726106921988304,1.941181750455496,28.20000076293945,1.071430355516895,28.489999771118164,1.241137917740386,28.020000457763672,-0.041726106921988304
1865,2008-11-12,27.04999923706055,28.01000022888184,26.979999542236328,27.5,14966800.0,-0.03530676341449668,-2.491526848349671,-2.24999523164659,43.398054800537636,51.88503681209471,1.8379183391201224,1.4414226558912553,4.06419268678712,3.626691994982238,22.724535151998364,1.0600013732910156,0.4907489745821536,-1.4440008163452127,-3.27791975909809,0.38991812640766454,-2.360960287721653,-0.5270413449687723,3.480001449584961,2.9045518363575344,-45.09340440638403,0.9169594713764392,11,1.7050008773803675,1.2900009155273402,5.520000457763668,5.020001411437985,-0.3799991607666051,2,-0.008872450199161053,-1.3939369418836367,28.040000915527344,1.941181750455496,28.20000076293945,1.071430355516895,28.489999771118164,-0.008872450199161053
1866,2008-11-13,28.11000061035156,28.149999618530273,26.270000457763672,27.149999618530273,22936900.0,0.03918674318625226,2.6153864493754346,-2.1333319204848986,55.02487618841562,52.02876241270106,0.7221769302718215,0.45267294248212053,2.9494299905458625,2.5748649823064795,21.05160397230294,1.8799991607666016,0.5560885325840452,-0.4144994735717802,-2.198421421336601,1.3694224741930405,-1.3064604474541888,0.4774615003106284,2.349000053405767,66.18708491135607,13.156454316733459,0.8919609738824104,11,0.2899999618530309,-0.06500053405761008,4.079999923706058,4.284999847412113,-1.25,3,-0.04091076132724847,-2.491526848349671,27.04999923706055,-1.3939369418836367,28.040000915527344,1.941181750455496,28.20000076293945,-0.04091076132724847
1867,2008-11-14,27.440000534057614,28.51000022888184,26.040000915527344,27.63999938964844,13373800.0,-0.02383493638371592,1.5463903437060897,-0.20833192600290495,52.46679512616367,51.60215003355109,1.2509527848538688,1.0853859787319386,3.5251281749746006,3.248907038897226,20.850956152888926,2.4699993133544957,0.5199030378187963,-1.0254995346069364,-2.8730408335137376,0.8220417642998648,-1.9492701840603353,-0.10172888515353762,2.851440121459966,46.51164116985787,-11.222553371329411,0.9237706494534004,11,0.8450002670288121,0.6049995422363352,3.649999618530277,3.8800001144409215,-1.1700000762939418,4,-0.025510231389049398,2.6153864493754346,28.11000061035156,-2.491526848349671,27.04999923706055,-1.3939369418836367,28.040000915527344,-0.025510231389049398
1868,2008-11-17,26.82999992370605,27.670000076293945,26.78000068664551,27.03000068664551,12628200.0,-0.022230342510177747,-4.933344353598021,1.000009536797734,38.846579475190765,48.22533459964385,1.6451783499064199,1.557886062364144,4.015675371797027,3.8661497444186494,20.899770545096988,0.889999389648434,0.3681512299002705,-1.4975001335144071,-3.4027931633482886,0.40779289631947435,-2.4501466484313497,-0.5448536185974646,3.2063543474121126,31.983774404609573,-19.935781273313676,0.9526465149169413,11,1.4550008773803746,1.3950004577636754,3.204999923706062,3.4350004196167028,-0.3600006103515625,0,0.017890404159569995,1.5463903437060897,27.440000534057614,2.6153864493754346,28.11000061035156,-2.491526848349671,27.04999923706055,0.017890404159569995
1869,2008-11-18,27.1200008392334,27.28000068664551,26.26000022888184,26.420000076293945,18009500.0,0.010808830277748704,-1.000000000000014,-3.4999904632930914,42.55789442251102,46.517489094276556,0.9205406691782869,1.1612417654231528,3.614220390092207,3.5921763423832616,21.168146353528893,1.0200004577636719,0.2463211300801902,-1.101999282836914,-3.0304083123868786,0.8264097467130505,-2.066203797611898,-0.13779476806193003,2.676572230549315,43.724705422663106,-6.792317272579126,0.9642045147749823,11,0.5949993133544922,1.1049995422363281,2.9149990081787145,3.1449995040893555,-0.4800014495849574,1,-0.0036873295861060695,-4.933344353598021,26.82999992370605,1.5463903437060897,27.440000534057614,2.6153864493754346,28.11000061035156,-0.0036873295861060695
1870,2008-11-19,25.989999771118164,27.43000030517578,25.95000076293945,27.06999969482422,17774500.0,-0.0416667047620628,-1.5517278800604337,-1.5428553522869086,34.773662349558435,45.12870434801891,1.7239020574005366,2.2332616238593417,4.622819127043719,4.730838686537123,20.703756238417203,1.4799995422363317,0.036946984057319554,-2.122500324249266,-4.294299144291983,0.049298495793451025,-3.2083997342706247,-1.0366009142279076,3.581178969409226,1.5624615829359172,-44.0158684775535,1.0858994100213584,11,1.510000228881836,2.2350006103515625,4.045000076293949,4.27500057220459,0.5300006866455078,2,0.02847248086321663,-1.000000000000014,27.1200008392334,-4.933344353598021,26.82999992370605,1.5463903437060897,27.440000534057614,0.02847248086321663
1871,2008-11-20,24.8700008392334,26.43000030517578,24.75,25.649999618530273,20477700.0,-0.043093456781380324,-2.2941167670829175,0.7222211429610883,29.688980003764357,43.453935238007176,2.626263328689827,3.2406020262398485,5.584298841137603,5.8538724620038565,20.176848797267176,1.6800003051757812,-0.49207578194470614,-3.0654993057250977,-5.6692653522806395,-0.46173325916955577,-4.367382329002869,-1.7636162824473267,4.411483663086958,3.191511487462985,-36.31441222929667,1.3018830232777718,11,2.029998779296875,2.7699995040893555,5.1649990081787145,5.3949995040893555,1.7299995422363317,3,0.07237632393727056,-1.5517278800604337,25.989999771118164,-1.000000000000014,27.1200008392334,-4.933344353598021,26.82999992370605,0.07237632393727056
1872,2008-11-21,26.559999465942386,26.559999465942386,24.85000038146973,25.36000061035156,19215600.0,0.06795329994693633,1.8500011920940156,-1.5384624789702348,38.701727396198415,42.74720223530207,0.7081757872686616,1.589571776462705,3.756019121556477,4.171657266059089,19.481928791415058,1.7099990844726562,-0.770792382353207,-1.3485006332397411,-3.999516364433479,1.3025150979539966,-2.67400849883661,-0.02299276764287228,2.268336586145935,61.986281460637215,27.065184595907176,1.3255078655968686,11,0.0700006484985316,1.0800008773803675,3.2125005722045863,3.7050008773803675,0.29000091552734375,4,0.011295224037705998,-2.2941167670829175,24.8700008392334,-1.5517278800604337,25.989999771118164,-1.000000000000014,27.1200008392334,0.011295224037705998
1873,2008-11-24,26.959999084472656,27.3700008392334,26.28000068664551,26.76000022888184,14471600.0,0.015060226904115126,1.1372502454303142,0.1666658719373078,34.38873842401344,41.094145354039256,0.12715613330967557,1.257178631796549,3.2259829929035817,3.7804090296661457,18.378106726509312,1.090000152587887,-0.8210989021601023,-0.9505009651184082,-3.5984353265662286,1.6974333963294121,-2.2744681458423166,0.3734662156055002,1.4605033624068327,82.4626430155463,53.46964025626473,1.32396718072391,11,-0.3299989700317383,0.6800012588500977,2.65000057220459,3.3050012588500977,0.3800010681152344,0,-0.025593421741115008,1.8500011920940156,26.559999465942386,-2.2941167670829175,24.8700008392334,-1.5517278800604337,25.989999771118164,-0.025593421741115008
1874,2008-11-25,26.8700008392334,27.489999771118164,26.04999923706055,27.489999771118164,15865200.0,-0.003338213957547631,3.6451710156341215,-3.1000123978371095,38.408648946808,40.53976692584708,0.03770116830486003,1.2531200474991842,3.1693226517721556,3.88048053304718,18.175963382192865,1.4400005340576136,-0.8874766317435174,-0.9399992942810051,-3.585575472081988,1.7055768835199778,-2.2627873831814966,0.38278879461948634,1.1834513629581416,77.37229986585909,47.72676506678246,1.3227880889004915,11,-0.24000072479248047,0.7699995040893555,2.432499408721924,3.3949995040893555,0.75,1,-0.014886546832364123,1.1372502454303142,26.959999084472656,1.8500011920940156,26.559999465942386,-2.2941167670829175,24.8700008392334,-0.014886546832364123
1875,2008-11-26,26.96999931335449,27.0,26.239999771118164,26.38999938964844,12096800.0,0.0037215657237748,1.3749959021889762,-0.9354853595358252,44.2116791590672,39.33830058925281,-0.08363366012043372,1.0909152473311785,2.9494955300392824,3.7866086117297932,18.64660940796867,0.7600002288818359,-0.9451380116180523,-0.7650008201599157,-3.416836359042506,1.8868347187226746,-2.090918589601209,0.5609169492813777,0.753107668617897,81.02187951820635,46.59525120006154,1.3259177694412945,11,-0.33999919891357067,0.6700010299682653,2.0975008010864293,3.2950010299682653,0.8100013732910227,2,-0.012235815057757282,3.6451710156341215,26.8700008392334,1.1372502454303142,26.959999084472656,1.8500011920940156,26.559999465942386,-0.012235815057757282
1876,2008-11-28,27.209999084472656,27.209999084472656,26.479999542236328,26.88999938964844,6124900.0,0.00889876815826729,3.5625014901175405,0.5517236843403375,42.760175674611425,38.259787316858116,-0.5193383189483214,0.7524538260215508,2.5548459835686828,3.5540335032084904,19.063531032346052,0.7299995422363281,-1.0507251378796916,-0.4380009651184089,-3.035616064641008,2.1596141344041904,-1.7368085148797086,0.8608065846428907,0.2800006866455078,89.3939109325781,51.55349280920665,1.2988075497613003,11,-0.9999990463256836,0.43000125885009766,1.7925009727478027,3.0550012588500977,0.5500011444091832,4,-0.025358274528672453,1.3749959021889762,26.96999931335449,3.6451710156341215,26.8700008392334,1.1372502454303142,26.959999084472656,-0.025358274528672453
1877,2008-12-01,25.559999465942386,26.95000076293945,25.5,26.93000030517578,14361600.0,-0.06063945880365129,1.056736111205056,-4.2812567055289685,37.05881571962123,38.06114689957261,0.9341770872675959,2.2317707680229724,3.988181515471087,5.202736838942929,19.83698401619741,1.7099990844726562,-1.0541952973311943,-1.9070005416870082,-4.559055209910795,0.7450541265367789,-3.2330278757989035,-0.5809732075751128,1.6560003280639606,3.015048886597267,-36.19877389012571,1.326027334111894,12,0.5600004196166957,2.0800008773803675,3.5325007438659632,4.7050008773803675,2.4300003051757777,0,0.04068861256875622,3.5625014901175405,27.209999084472656,1.3749959021889762,26.96999931335449,3.6451710156341215,26.8700008392334,0.04068861256875622
1878,2008-12-02,26.149999618530273,26.190000534057614,25.45000076293945,25.899999618530273,11829700.0,0.023082948549120186,3.484822212974619,-0.18248164004037498,41.11005904886274,37.900276302500586,0.2654946404647731,1.468166660216255,3.244513311562905,4.615177415828519,20.65636252707814,0.7399997711181641,-1.2818197588676448,-1.1590003967285156,-3.72383072435521,1.4058299308981788,-2.441415560541863,0.12341476708483157,1.0599994659423828,34.31368607457187,-7.667301073025897,1.2824151638133463,12,-0.029999732971191406,1.4900007247924805,2.942500591278076,4.1150007247924805,1.630001068115238,1,0.026768672013418593,1.056736111205056,25.559999465942386,3.5625014901175405,27.209999084472656,1.3749959021889762,26.96999931335449,0.026768672013418593
1879,2008-12-03,26.6299991607666,26.75,25.63999938964844,25.71999931335449,12380800.0,0.018355623297837242,-1.074768087730939,3.6399993896484517,47.92490019870732,39.36152495240601,-0.32555699574125896,0.7194707408684309,2.6293740128420104,4.135005722753078,22.05406274579551,1.110000610351559,-1.4334937033572146,-0.48500080108642507,-2.57301692189273,1.60301531971988,-1.5290088614895794,0.5590072593167292,0.33400001525878764,67.04542745240842,19.290334227091655,1.0440080604031525,12,-0.5099992752075195,1.0100011825561523,2.2850003242492676,3.6350011825561523,1.9000015258789098,2,0.026661697866942502,3.484822212974619,26.149999618530273,1.056736111205056,25.559999465942386,3.5625014901175405,27.209999084472656,0.026661697866942502
1880,2008-12-04,26.11000061035156,26.88999938964844,25.93000030517578,26.43000030517578,10178200.0,-0.019526795599045466,-1.823525451873138,-0.35164807525435066,39.56158032092852,40.45848054320202,0.23831516158784893,1.0474451472464708,3.0050817640546335,4.649411542199331,23.17619834501643,0.9599990844726598,-1.4001134684530214,-0.8489994049072287,-2.727362890738654,1.0293640809241964,-1.788181147822943,0.09018233800848563,-1.360000610351559,37.500027093046114,-7.596229752426524,0.939181742915713,12,0.059999465942386365,1.529999732971195,2.7524991035461497,4.154999732971195,2.70999908447266,3,0.05783225559493799,-1.074768087730939,26.6299991607666,3.484822212974619,26.149999618530273,1.056736111205056,25.559999465942386,0.05783225559493799
1881,2008-12-05,27.649999618530273,27.739999771118164,25.79999923706055,26.1200008392334,16901300.0,0.05898119387895262,1.269007687399888,-4.781250745058717,51.00478096870013,41.82548649570222,-0.9676269247770612,-0.5498876906431569,1.3224943732587207,3.1052134947117054,23.316543135461405,1.9400005340576136,-1.3967193195131102,0.709499645233155,-1.131786979298262,2.550786269764572,-0.21114366703255527,1.6301429574988653,-2.8571996307373055,96.06986063022491,49.039577573593604,0.9206433122657088,12,-1.0549993515014648,-0.009999275207519531,1.3250002861022985,2.6150007247924805,0.3400001525878906,4,0.004701666181149422,-1.823525451873138,26.11000061035156,-1.074768087730939,26.6299991607666,3.484822212974619,26.149999618530273,0.004701666181149422
1882,2008-12-08,27.68000030517578,28.35000038146973,27.53000068664551,28.01000022888184,15621800.0,0.0010850158068502758,-1.603177102097813,-0.21568639672883447,54.30598260504582,44.038513626928044,-0.918654283964905,-0.678468343742221,1.1498930207707616,3.0708262415265466,23.266948307330402,0.8199996948242188,-1.2024396436170903,0.7800003051757827,-0.9500562330322033,2.5100568433837687,-0.0850279639282121,1.6450285742797774,-2.769312326049807,76.89654605425415,26.807858952558803,0.8650282691039933,12,-0.7799997329711914,-0.039999961853027344,1.2949995994567907,2.5850000381469727,0.3899993896484375,0,0.0028901706222561607,1.269007687399888,27.649999618530273,-1.823525451873138,26.11000061035156,-1.074768087730939,26.6299991607666,0.0028901706222561607
1883,2008-12-09,26.95000076293945,27.75,26.690000534057614,27.59000015258789,16469600.0,-0.026372815541473527,1.2083343267450344,1.9393925382192194,49.175556688166736,45.234836709301234,-0.21257688302687683,-0.04945269878342273,1.7603636876240607,3.7969399046423824,23.65643881642694,1.0599994659423864,-0.8376618626172103,0.112500762939451,-1.50656832068033,1.731569846559232,-0.6970337788704377,0.9220353047493397,-1.832954039672849,48.33951637820642,-2.4486614112207974,0.8095345418098903,12,-0.05000019073485973,0.6899995803833043,2.0249991416931223,3.3149995803833043,1.6899986267089915,1,0.03858994355239043,-1.603177102097813,27.68000030517578,1.269007687399888,27.649999618530273,-1.823525451873138,26.11000061035156,0.03858994355239043
1884,2008-12-10,26.8700008392334,27.25,26.51000022888184,27.11000061035156,11687000.0,-0.0029684571963375372,1.8461608999776116,0.37499999999999234,54.75163041396099,46.40594240428943,-0.14815728011684115,-0.0649294814290684,1.6887489732638379,3.883406969366021,23.990258043816144,0.7399997711181605,-0.6802236404748285,0.09100084304809641,-1.4264887845633325,1.6084904706595253,-0.6677439707576163,0.8497456568538091,-1.5589768964746114,41.96082831252067,-14.432203348731996,0.7587448138057138,12,0.029999732971191406,0.7699995040893555,2.082499027252201,3.3949995040893555,1.3499984741210902,2,0.03386675917342763,1.2083343267450344,26.95000076293945,-1.603177102097813,27.68000030517578,1.269007687399888,27.649999618530273,0.03386675917342763
1885,2008-12-11,26.809999465942386,27.06999969482422,26.729999542236328,26.84000015258789,15338700.0,-0.002233024615444057,-2.578938914822065,0.12500298023506798,61.82926982446333,48.52473064316187,-0.12654637277919178,-0.02511800202191239,1.5707459525250727,3.9446424267323934,23.944659653667706,0.3400001525878906,-0.4977215468533842,0.04299945831299112,-1.4692536909995972,1.5552526076255795,-0.7131271163433048,0.7991260329692871,-1.3166369368609416,39.60783433749584,-22.543458377629328,0.7561265746562944,12,0.09000110626220348,0.8300008773803675,2.312500476837158,3.4550008773803675,1.5200004577636648,3,0.06415521279245451,1.8461608999776116,26.8700008392334,1.2083343267450344,26.95000076293945,-1.603177102097813,27.68000030517578,0.06415521279245451
1886,2008-12-12,26.959999084472656,27.13999938964844,26.229999542236328,26.6299991607666,11848200.0,0.005594913148760705,1.637678675582346,-10.999745692670894,53.003002787996266,50.296306984092425,-0.3528430633772288,-0.28004853173161237,1.2379134658203625,3.78782006664974,23.612392581892678,0.9099998474121129,-0.3731338338625392,0.2504991531372056,-1.1283098974493448,1.629308203723756,-0.4389053721560714,0.9399036784304826,-1.2952382842479153,34.43392704034485,-26.59240046932505,0.6894045252932757,12,-0.059998512268066406,0.1100006103515625,2.1675009727478063,3.3050012588500977,1.9500007629394531,4,0.06899112290485254,-2.578938914822065,26.809999465942386,1.8461608999776116,26.8700008392334,1.2083343267450344,26.95000076293945,0.06899112290485254
1887,2008-12-15,26.739999771118164,27.149999618530273,26.420000076293945,26.86000061035156,10080900.0,-0.00816021219678742,1.0857163876937665,-0.36363899083893386,48.302472815105034,51.09546406923045,0.058269512656906386,-0.12140489216506012,1.2835832962725604,4.0063542910389955,23.600620555363168,0.7299995422363281,-0.34022379904401845,0.06549987792968892,-1.2700932248287664,1.4010929806881443,-0.602296673449537,0.7332964293089148,-0.9141245960187234,33.552636532240456,-23.739242722046612,0.6677965513792272,12,0.2550001144409215,0.15999984741210938,2.3875002861022985,3.52500057220459,1.9300003051757812,0,0.04674644767013514,1.637678675582346,26.959999084472656,-2.578938914822065,26.809999465942386,1.8461608999776116,26.8700008392334,0.04674644767013514
1888,2008-12-16,27.309999465942386,27.5,26.76000022888184,26.8799991607666,15825000.0,0.021316368724874746,-1.2089605775581445,-3.583310816180697,53.16091182288395,51.677243138583414,-0.3686471919244916,-0.6889218044109562,0.585804535778049,3.4381891537954594,23.453839373852325,0.7600002288818359,-0.29773836945557974,0.6114995956420941,-0.7528010284370303,1.9758002197212186,-0.07065071639746634,1.2936499076816546,-1.3326767784607298,85.03933341943961,29.036347257961907,0.6821503120395617,12,-0.2349996566772461,-0.4099998474121129,1.8175005912780762,2.9550008773803675,1.5400009155273438,1,0.027828643125006547,1.0857163876937665,26.739999771118164,1.637678675582346,26.959999084472656,-2.578938914822065,26.809999465942386,0.027828643125006547
1889,2008-12-17,27.020000457763672,27.440000534057614,26.78000068664551,27.0,13127600.0,-0.010618784835216277,-1.8695702652049295,0.04651265946310353,50.349658557718165,52.87591849822671,-0.019566292096694582,-0.42878260808863544,0.7739356714536996,3.7052026364311033,22.975897349291895,0.6599998474121023,-0.045164450524488586,0.3265006065368645,-1.0320165009013458,1.6850177139750748,-0.3527579471822406,1.0057591602559697,-0.9003171086427315,62.20477407688865,8.979588810548982,0.6792585537191046,12,0.054999351501468396,-0.3900003433227539,2.2024993896484375,3.244999885559082,2.1299991607666016,2,0.05995554790670976,-1.2089605775581445,27.309999465942386,1.0857163876937665,26.739999771118164,1.637678675582346,26.959999084472656,0.05995554790670976
1890,2008-12-18,26.729999542236328,27.670000076293945,26.5,27.1200008392334,12807000.0,-0.01073282422702615,-1.7529401204995008,-19.499618539004388,46.66666843273096,52.39390599423014,0.4108338202759185,-0.08485057196928736,0.9814217976483484,3.960239041348977,22.369712613643316,1.1700000762939453,0.12514203485200426,-0.0005002975463881398,-1.3180331877683358,1.3170325926755595,-0.659266742657362,0.6582661475645857,-0.47649717117446144,34.72220934468029,-13.352529209229587,0.6587664451109732,12,0.5600004196166992,-0.09999942779541016,2.2825002670288086,3.535000801086426,2.8400001525878906,3,0.05574260369005235,-1.8695702652049295,27.020000457763672,-1.2089605775581445,27.309999465942386,1.0857163876937665,26.739999771118164,0.05574260369005235
1891,2008-12-19,26.670000076293945,27.26000022888184,26.46999931335449,26.90999984741211,19801300.0,-0.0022446489700673755,-1.4687478579624142,0.6153819819731701,59.893059218958946,53.014692284664925,0.3544784885004759,0.12323278446624286,1.0296880331781892,3.9757882164816785,21.08261961178767,0.7900009155273509,0.17469287859856664,-0.15049972534179545,-1.1373282640182154,0.8363288133346245,-0.6439139946800054,0.3429145439964145,-0.29070782460760825,20.0,-32.37929706440656,0.49341426933821037,12,0.31999969482421875,-0.039999961853027344,1.877500057220459,3.5950002670288086,2.610000610351566,4,0.06224221382314976,-1.7529401204995008,26.729999542236328,-1.8695702652049295,27.020000457763672,-1.2089605775581445,27.309999465942386,0.06224221382314976
1892,2008-12-22,26.86000061035156,27.149999618530273,26.459999084472656,26.81999969482422,9258300.0,0.007124129490591935,1.2258120089337903,-0.16667064031342646,56.81383278803631,53.863389629094875,0.040151029309789976,-0.04547137699492154,0.8444272668103601,3.7450247036491113,19.868762276504263,0.6900005340576172,0.3743150595169169,0.024500751495356354,-0.9547465466834772,1.00374804967419,-0.46512289759406045,0.5141244005847732,1.4899997711181712,33.057950248191275,-20.713981843351945,0.489623649089416,12,0.08999919891357777,-0.23000049591064098,1.3624997138977086,3.404999732971195,1.1899986267089915,0,0.07632163776908119,-1.4687478579624142,26.670000076293945,-1.7529401204995008,26.729999542236328,-1.8695702652049295,27.020000457763672,0.07632163776908119
1893,2008-12-23,26.270000457763672,26.959999084472656,26.149999618530273,26.88999938964844,6444900.0,-0.021965753506368424,1.1315822495721004,-15.499618539005851,46.61655213607002,52.959492042662546,0.5850763148999469,0.5166755748401357,1.3975921051818858,4.286904429335841,19.52564583323657,0.8099994659423828,0.31028345326085116,-0.5309994697570808,-1.5399467739383041,0.47794783442414257,-1.0354731218476907,-0.026525817666470886,2.0421998977661175,7.894789677231534,-42.37235517499954,0.5044736520906115,12,0.6399993896484375,0.2799997329711914,1.8949999809265137,3.994999885559082,1.9699993133544922,1,0.09135894848532411,1.2258120089337903,26.86000061035156,-1.4687478579624142,26.670000076293945,-1.7529401204995008,26.729999542236328,0.09135894848532411
1894,2008-12-24,26.46999931335449,26.57999992370605,26.29999923706055,26.40999984741211,2191400.0,0.007613203353854958,1.0,-0.09677349888326993,53.59998840331589,52.04512744031283,0.3602549048733614,0.300584209658215,1.1758624044876598,4.038501612413302,19.02570976879327,0.30999946594237926,0.1994957671234161,-0.3110005378723173,-1.3299969344513727,0.7079958587067381,-0.820498736161845,0.1984976604172104,1.7557130126953204,21.052605161384,-29.5559596183244,0.5094981982895284,12,0.44000053405762074,0.08000087738037465,1.7850012779235875,3.7950010299682653,2.2700004577636754,2,0.08991315186451465,1.1315822495721004,26.270000457763672,1.2258120089337903,26.86000061035156,-1.4687478579624142,26.670000076293945,0.08991315186451465
1895,2008-12-26,26.63999938964844,26.78000068664551,26.36000061035156,26.540000915527344,2736300.0,0.006422367990322808,1.2105205039401656,1.6666560701912123,36.08814790099653,50.16569911953509,0.18283098709246914,0.1102461298066082,1.035305222396719,3.8167625678687322,18.398545606388062,0.4200000762939524,0.2046631470794864,-0.12450046539306214,-1.1412957615791015,0.8922948307929772,-0.6328981134860818,0.38389718269995754,1.5026844281005864,44.14409925080779,-0.6844261599359385,0.5083976480930202,12,0.2700004577636683,-0.08999919891357777,1.3300008773803675,3.625000953674313,-0.5299987792968821,4,0.09421922996954524,1.0,26.46999931335449,1.1315822495721004,26.270000457763672,1.2258120089337903,26.86000061035156,0.09421922996954524
1896,2008-12-29,26.520000457763672,26.85000038146973,26.149999618530273,26.84000015258789,5978300.0,-0.004504464513291118,3.1176496987511833,-3.2000457770655766,34.40859332940242,48.6219347322348,0.26133459494985445,0.18540757851294387,1.1475308753222144,3.8847575301944417,18.038686334757507,0.7000007629394567,0.14572609189372443,-0.2099994659423814,-1.2098311033216476,0.7898321714368848,-0.7099152846320145,0.2899163527472517,1.5429759920166042,37.000083923339844,-3.6162329465335574,0.4999158186896331,12,0.3899993896484375,0.029999732971191406,1.3424997329711914,3.744999885559082,-0.5200004577636719,0,0.11500751072452053,1.2105205039401656,26.63999938964844,1.0,26.46999931335449,1.1315822495721004,26.270000457763672,0.11500751072452053
1897,2008-12-30,26.60000038146973,26.84000015258789,26.31999969482422,26.57999992370605,8454900.0,0.0030165883229702484,1.0800018310546875,-0.06250149011756267,44.299663946052554,47.637351634809086,0.1781183788321421,0.1974396559077718,1.0244205119006828,3.7579600054181306,17.043401934565235,0.5200004577636719,0.02317985594726224,-0.18199958801269034,-1.0208357999090154,0.6568366238836347,-0.6014176939608511,0.23741851793547042,1.386456995060545,55.55568637516439,15.258816271421153,0.4194181059481619,12,0.30999946594237926,0.0,0.6699995994567836,3.2600002288818324,-0.2600002288818395,1,0.10075188972714222,3.1176496987511833,26.520000457763672,1.2105205039401656,26.63999938964844,1.0,26.46999931335449,0.10075188972714222
1898,2008-12-31,26.85000038146973,26.95000076293945,26.35000038146973,26.63999938964844,9757600.0,0.009398496105818,1.92681860261731,10.499809269498463,49.69135075693539,47.564206323611,-0.16091658821219568,0.0027097690121529183,0.7020554888193686,3.4485689916128415,15.90383987131318,0.6000003814697195,-0.01333978240125333,0.03300037384033416,-0.7514563893661084,0.8174571370467767,-0.3592280077628871,0.42522875544355543,1.0629986847405455,87.49997019772108,45.45497355076468,0.392228381603222,12,0.05999946594237926,0.05000019073485973,0.2849998474121058,3.0100002288818324,-0.9700012207031286,2,0.04469269417288313,1.0800018310546875,26.60000038146973,3.1176496987511833,26.520000457763672,1.2105205039401656,26.63999938964844,0.04469269417288313
1899,2009-01-02,27.34000015258789,27.440000534057614,26.559999465942386,26.93000030517578,7794200.0,0.018249525666909516,1.88524651674714,1.9523710048046794,57.22072515701855,48.73687929297628,-0.6713505119495053,-0.4546830512533724,0.15549819602951942,2.9012648765552385,15.065944156376998,0.8800010681152273,0.01690210219120658,0.4875000953674302,-0.3250817195056115,1.300081910240472,0.08120918793090937,0.8937910028039511,0.5024789357151853,92.24803794586116,47.8336557276322,0.4062909074365214,1,-0.5450000762939453,-0.4399995803833008,-0.2049999237060547,2.520000457763672,-2.3600006103515625,4,0.03291878615608135,1.92681860261731,26.85000038146973,1.0800018310546875,26.60000038146973,3.1176496987511833,26.520000457763672,0.03291878615608135
1900,2009-01-05,27.6200008392334,27.76000022888184,27.21999931335449,27.229999542236328,10196400.0,0.010241429593371931,-1.6341395335854634,0.9512230296150876,58.68423971775234,48.60256601506443,-0.9072332631296582,-0.6490343426164209,-0.145122680865029,2.567241723271273,14.178705547812983,0.5400009155273509,-0.03005279584606413,0.6920007705688462,-0.11064232571723309,1.4946438668549256,0.29067922242580835,1.0933223187118841,0.1547790702787637,91.30438903263085,43.7427194827388,0.4013215481430389,1,-0.6650009155273438,-0.7200002670288086,-0.4850006103515625,2.239999771118164,-2.5100002288818395,0,0.04055028594690846,1.88524651674714,27.34000015258789,1.92681860261731,26.85000038146973,1.0800018310546875,26.60000038146973,0.04055028594690846
1901,2009-01-06,27.78000068664551,28.059999465942386,27.40999984741211,27.6299991607666,10244500.0,0.005792897992415558,-1.2033879675427657,0.38461801802683904,63.903763496794234,49.39033609381532,-0.99819170240605,-0.8419633687306352,-0.3317233570696665,2.3505675565372997,14.090216299121488,0.649999618530277,-0.028762104441053538,0.8455005645752003,0.01656371799048273,1.6744374111599178,0.4310321412828415,1.259968987867559,-1.630001068115238,83.90811401561618,33.146163370591665,0.41446842329235917,1,-0.6750011444091832,-0.8800001144409215,-0.6450004577636754,2.079999923706051,-2.3100013732910227,1,-0.06011519204521687,-1.6341395335854634,27.6200008392334,1.88524651674714,27.34000015258789,1.92681860261731,26.85000038146973,-0.06011519204521687
1902,2009-01-07,27.76000022888184,27.96999931335449,27.440000534057614,27.440000534057614,11029200.0,-0.0007199588649861033,-2.312495529647305,2.1333095976806846,57.05330653078843,50.549975471006256,-0.9354759146568732,-0.85974161710784,-0.2968729272074384,2.31591647136554,14.562887097067257,0.529998779296875,0.0294338390154536,0.821500110626225,-0.023205669128635975,1.666205890381086,0.3991472207487945,1.2438530005036554,-1.5718006134033224,82.45617557432418,34.54171774495792,0.4223528898774302,1,-0.6550006866455114,-0.8599996566772496,-0.8350000381469762,2.100000381469723,-2.55999946594239,2,-0.0634005840911599,-1.2033879675427657,27.78000068664551,-1.6341395335854634,27.6200008392334,1.88524651674714,27.34000015258789,-0.0634005840911599
1903,2009-01-08,27.989999771118164,28.1200008392334,27.68000030517578,27.690000534057614,13669700.0,0.008285286035301542,-1.7500059604701619,0.9374985098824498,65.49520085361492,51.8716657432617,-1.0011133719537142,-1.062296643580602,-0.5032408726778712,2.027736851589413,14.482306760214648,0.4400005340576172,0.0033237985822403004,0.9994997024536119,0.032605960241816945,1.9663934446654068,0.5160528313477144,1.4829465735595093,-1.764364158630368,91.66660553375146,43.677749226076685,0.48344687110589696,1,-0.8549995422363281,-1.0899991989135742,-1.109999656677246,1.8700008392333984,-3.2700004577636754,3,-0.05894961171928437,-2.312495529647305,27.76000022888184,-1.2033879675427657,27.78000068664551,-1.6341395335854634,27.6200008392334,-0.05894961171928437
1904,2009-01-09,27.78000068664551,28.25,27.71999931335449,28.07999992370605,8161500.0,-0.007502646880667152,-1.5238008737431736,-0.9999999999999645,67.2131485850901,55.32999915260544,-0.6545854029735061,-0.8228131720299565,-0.33474946265488015,2.1823745562004078,14.327464589560751,0.5300006866455114,-0.01498450951807584,0.7440006256103544,-0.28280667367311807,1.7708079248938269,0.2305969759686164,1.2574042752520924,-1.4785904650878905,54.369029123157745,4.507795139621464,0.5134036496417367,1,-0.5800008773803746,-0.7850008010864258,-0.9000005722045934,2.079999923706051,-3.4600009918212926,4,-0.06839458167444479,-1.7500059604701619,27.989999771118164,-2.312495529647305,27.76000022888184,-1.2033879675427657,27.78000068664551,-0.06839458167444479
1905,2009-01-12,28.53000068664551,28.61000061035156,27.559999465942386,27.78000068664551,13798000.0,0.02699783950547352,1.307695209829365,-2.5000063578450042,74.86633252347475,59.82530350750236,-1.2385405503095441,-1.51502410766226,-1.1051803271765088,1.3809719947749493,14.33110205507682,1.0500011444091726,0.10283714711177083,1.4080005645752003,0.19048590609008542,2.625515223060315,0.7992432353326429,2.0167578938177577,-2.1116750783813494,93.33334392970846,38.05511076233647,0.6087573292425565,1,-1.0650005340576207,-1.3250007629394567,-1.6500005722045934,0.9749984741210866,-4.20000076293946,0,-0.12443046123272228,-1.5238008737431736,27.78000068664551,-1.7500059604701619,27.989999771118164,-2.312495529647305,27.76000022888184,-0.12443046123272228
1906,2009-01-13,28.81999969482422,29.04999923706055,28.56999969482422,28.56999969482422,12474700.0,0.0101647038625714,-2.8399963378906534,0.3333333333333333,75.52084575097957,63.29432370804981,-1.3052339063126936,-1.748160920832344,-1.4281358750916588,1.0384995152244976,14.142816694459178,0.5199985504150391,0.18094019653271332,1.6049995422363281,0.17412919012722483,3.0358698943454314,0.8895643661817765,2.3204347182908798,-2.2263400863930656,85.71430263842194,26.48417828073599,0.7154351760545523,1,-1.1199998855590785,-1.3950004577636683,-1.9149994850158691,0.5799999237060582,-5.309999465942379,1,-0.12873001817341934,1.307695209829365,28.53000068664551,-1.5238008737431736,27.78000068664551,-1.7500059604701619,27.989999771118164,-0.12873001817341934
1907,2009-01-14,27.989999771118164,28.540000915527344,27.75,28.43000030517578,13733700.0,-0.028799442487680293,1.3939358034395761,-1.7600021362304688,71.07844305974541,65.67066729725092,-0.287568240046312,-0.8640108510339246,-0.6488313623039197,1.8127425838367337,13.521758569331658,1.0699996948242188,0.32320665032004925,0.7124996185302734,-0.7400463407327145,2.1650455777932613,-0.01377336110121874,1.4387725981617656,-1.1507061998240715,28.859085317381343,-35.34177446443941,0.7262729796314933,1,-0.18500041961669567,-0.3900003433227539,-0.8724994659423828,1.409999847412113,-5.030000686645508,2,-0.09003217143159714,-2.8399963378906534,28.81999969482422,1.307695209829365,28.53000068664551,-1.5238008737431736,27.78000068664551,-0.09003217143159714
1908,2009-01-15,28.06999969482422,28.15999984741211,27.3799991607666,28.1200008392334,13851500.0,0.002858160927482478,11.000088032043664,0.11363882663522436,70.20203941952985,67.11303554864107,-0.19703204619019488,-0.9319348970023142,-0.783833223066221,1.6783219309967983,13.201329890567909,0.7800006866455078,0.49941949783231365,0.7544995307922377,-0.7407628598124063,2.249761921396882,0.006868335489915722,1.5021307260945598,-1.00963555695348,41.31739536137393,-27.17067326656599,0.7476311953023225,1,0.06499958038330078,-0.4700002670288086,-0.7999992370605469,1.3299999237060582,-4.35000038146973,3,-0.10224435208718452,1.3939358034395761,27.989999771118164,-2.8399963378906534,28.81999969482422,1.307695209829365,28.53000068664551,-0.10224435208718452
1909,2009-01-16,28.63999938964844,28.790000915527344,28.170000076293945,28.399999618530273,12432800.0,0.02030636626367066,1.2962874006152934,-4.799885561701387,72.93579667298658,68.69654187700041,-0.6294249781088119,-1.4486168474997854,-1.4420309593999363,1.062411720752177,13.016296007117997,0.720001220703125,0.64879506177369,1.2434992790222203,-0.3562279329132565,2.843226490957697,0.44363567305448015,2.0433628849899605,-1.3806717418587198,75.44911205501393,3.7213462064176213,0.7998636059677389,1,-0.42500019073486683,-1.039999961853031,-1.3699989318847692,0.7600002288818359,-4.79999923706055,4,-0.13687151396067365,11.000088032043664,28.06999969482422,1.3939358034395761,27.989999771118164,-2.8399963378906534,28.81999969482422,-0.13687151396067365
1910,2009-01-20,28.21999931335449,28.93000030517578,28.170000076293945,28.63999938964844,11162800.0,-0.014664807445692762,-1.9230859519713603,-1.750001986823391,68.2403391316484,69.17838361420645,-0.12892224127563878,-0.9605122195997176,-1.0756632536094024,1.4359880057235408,12.635706719393392,0.7600002288818359,0.763039593709351,0.7489992141723611,-0.8587960685683527,2.356794496913075,-0.054898427197997535,1.5528968555427198,-0.8400001525878871,50.299408036675594,-24.754529871708748,0.8038976413703575,1,-0.005000114440914416,-0.6199998855590785,-0.9499988555908168,1.1800003051757884,-5.34999847412109,1,-0.13819984810150865,1.2962874006152934,28.63999938964844,11.000088032043664,28.06999969482422,1.3939358034395761,27.989999771118164,-0.13819984810150865
1911,2009-01-21,28.32999992370605,28.56999969482422,27.84000015258789,28.440000534057614,23904500.0,0.0038979664432348127,2.9459548627219765,0.2619061675469186,68.44349732198405,70.44396036878373,-0.17064615796086358,-0.9905598428963351,-1.2001159460438693,1.2795722431370606,12.051173160447679,0.7299995422363281,0.8192292605437679,0.7759998321533175,-0.8290761047556607,2.3810757690622957,-0.026538136301169857,1.5785378006078048,-0.7830007553100558,61.290326550150084,-15.559564111654112,0.802537968454489,1,-0.11500072479247692,-0.730000495910641,-1.0599994659423793,1.0699996948242259,-5.54999923706054,2,-0.14119308191924385,-1.9230859519713603,28.21999931335449,1.2962874006152934,28.63999938964844,11.000088032043664,28.06999969482422,-0.14119308191924385
1912,2009-01-22,28.90999984741211,28.90999984741211,27.8799991607666,28.0,16888500.0,0.020472994185246174,1.263738152428621,-8.272679983354141,70.51792889235061,71.00204126197659,-0.6373922113270503,-1.4852541513563722,-1.8032780734512386,0.656058622664851,11.568130143951244,1.0300006866455078,0.8677591229266852,1.2534997940063484,-0.42511190303099866,2.9321114910436954,0.41419394548767485,2.092805642525022,-1.2127006721496585,98.70964883891776,22.24826761899186,0.8393058485186738,1,-0.6950006484985352,-1.3100004196166992,-1.924999713897705,0.4899997711181676,-6.789999008178711,3,-0.1867865668291815,2.9459548627219765,28.32999992370605,-1.9230859519713603,28.21999931335449,1.2962874006152934,28.63999938964844,-0.1867865668291815
1913,2009-01-23,28.670000076293945,28.770000457763672,28.11000061035156,28.5,11483400.0,-0.008301617861808719,2.5675586508374466,0.18681330197735493,63.941303227338814,70.63850288889311,-0.32496398264636284,-1.113313587986184,-1.5803579136636117,0.8598086507660838,10.772402421518098,0.7999992370605504,0.8808610171512257,0.8935000419616692,-0.7091985440768056,2.496198628000144,0.09215074894243358,1.6948493349809048,-0.8374308948516855,76.14677133167913,1.6128021029057322,0.8013492930192372,1,-0.4550008773803711,-1.0700006484985352,-1.7225003242492676,0.7299995422363317,-6.729999542236332,4,-0.19916292210067543,1.263738152428621,28.90999984741211,2.9459548627219765,28.32999992370605,-1.9230859519713603,28.21999931335449,-0.19916292210067543
1914,2009-01-26,28.85000038146973,29.190000534057614,28.59000015258789,28.940000534057614,9172100.0,0.006278350355660489,1.0338990721882904,-0.5294124246877703,63.16916514459914,69.33881762457361,-0.3768533548023534,-1.1656304756858695,-1.770540293027178,0.6412035142315027,10.106368890740084,0.600000381469723,0.9422573874741289,0.9545002937316944,-0.5921968124102861,2.501197399873675,0.1811517406607024,1.7278488468026865,-0.9700012207031286,74.81481062859176,2.302954861842977,0.7733485530709906,1,-0.5650005340576207,-1.1800003051757848,-1.862500667572025,0.5499992370605469,-6.899999618530277,0,-0.17781632583305707,2.5675586508374466,28.670000076293945,1.263738152428621,28.90999984741211,2.9459548627219765,28.32999992370605,-0.17781632583305707
1915,2009-01-27,29.149999618530273,29.29999923706055,28.729999542236328,28.809999465942386,10557200.0,0.010398586935660203,-1.2799987792968892,-3.7777730682832242,64.24116036646487,68.0855192485164,-0.6477777063900092,-1.3364665803910682,-2.045529923244473,0.3052293735474052,9.735176945620827,0.5699996948242223,0.9679399974955274,1.1289995193481452,-0.3959352484444345,2.653934287140725,0.36653213545185537,1.8914669032444351,-1.1128002929687497,89.72604708279967,17.885091909172758,0.7624673838962902,1,-0.8100004196166992,-1.4250001907348633,-2.297499656677246,-0.27499961853027344,-8.149999618530273,1,-0.18216121905424953,1.0338990721882904,28.85000038146973,2.5675586508374466,28.670000076293945,1.263738152428621,28.90999984741211,-0.18216121905424953
1916,2009-01-28,29.56999969482422,29.84000015258789,29.209999084472656,29.540000915527344,10587700.0,0.014408236081998371,1.210531247072051,0.08823166421703466,67.3704457450543,67.67351954688407,-1.0618690992138795,-1.5981927149643198,-2.469296551835086,-0.15042491639277245,9.334076926782908,0.6900005340576172,1.0221036098407588,1.3964996337890625,-0.10627315605917076,2.8992724236372958,0.6451132388649441,2.147886028713181,-1.3560083816528312,86.2244734114762,15.076636143225912,0.7513863949241171,1,-0.9600000381469727,-1.5749998092651367,-2.609999656677246,-1.0200004577636754,-7.94999885559082,2,-0.2265809578876511,-1.2799987792968892,29.149999618530273,1.0338990721882904,28.85000038146973,2.5675586508374466,28.670000076293945,-0.2265809578876511
1917,2009-01-29,29.28000068664551,29.81999969482422,29.190000534057614,29.38999938964844,9651800.0,-0.009807203624336402,-3.3448366580504945,-3.666772634791455,62.23910566645774,66.78874912987605,-0.6365835382548788,-1.1564099865163264,-2.1649121583181135,0.08670277596737108,8.899678356400644,0.6299991607666051,0.9677060165828593,0.9725006103515668,-0.41286433006628087,2.3578655507694144,0.27981814014264117,1.6651830805604924,-0.8058479591674832,67.63008010866405,-0.8841729084584102,0.6926824702089239,1,-0.44000053405762074,-1.2850008010864293,-2.4700007438659703,-1.3450002670288121,-8.050001144409183,3,-0.2219945303131302,1.210531247072051,29.56999969482422,-1.2799987792968892,29.149999618530273,1.0338990721882904,28.85000038146973,-0.2219945303131302
1918,2009-01-30,28.04999923706055,29.28000068664551,27.8799991607666,29.209999084472656,17533200.0,-0.04200824524385882,1.1538434451917259,10.545577499956618,52.14625272646282,64.47879980248453,0.6596519398720737,0.1771863011592636,-0.914856300673307,1.2481601769071666,7.9634877372294905,1.4000015258789098,0.851899068112651,-0.3175007820129352,-1.5302725134986837,0.8952709494728133,-0.9238866477558076,0.28888508372993726,1.7900009155273402,8.673468891257036,-59.08418561788388,0.6063858657428741,1,0.7900009155273402,-0.054999351501468396,-1.259999275207523,-0.4099988937377965,-6.2500000000000036,4,-0.21140814827517895,-3.3448366580504945,29.28000068664551,1.210531247072051,29.56999969482422,-1.2799987792968892,29.149999618530273,-0.21140814827517895
1919,2009-02-02,28.239999771118164,28.399999618530273,27.6200008392334,27.670000076293945,11927800.0,0.006773637762049534,-1.3283609282834954,-0.4913791118988989,47.46945079672585,62.170923320826475,0.45476823696132485,0.06120670760427416,-1.091530152047632,0.993537357531256,7.805584356477924,0.779998779296875,0.8148497632441263,-0.17250022888183736,-1.2875997445933045,0.9425992868296298,-0.7300499867375727,0.385049528973898,1.5799999237060547,27.92788845271879,-35.08292762204137,0.5575497578557337,2,0.49000072479248047,-0.24499988555908203,-1.5099997520446777,-0.5999994277954102,-6.920000076293945,0,-0.22308779348871444,1.1538434451917259,28.04999923706055,-3.3448366580504945,29.28000068664551,1.210531247072051,29.56999969482422,-0.22308779348871444
1920,2009-02-03,28.739999771118164,28.8700008392334,28.0,28.46999931335449,8647000.0,0.01770538257976062,2.2830059667331235,0.4736852672297314,49.32660002934876,60.04682362164477,0.04055182347329733,-0.3695295541076362,-1.5356897730763066,0.43388087566310674,8.087329270750871,0.8700008392333984,0.7938995340169583,0.27149982452392507,-0.7870845546413037,1.3300842036891538,-0.2577923650586911,0.8007920141065412,0.9919999694824213,50.45041794145468,-9.2883353627645,0.5292921895826145,2,-0.009999275207519531,-0.744999885559082,-2.0099997520446777,-1.0999994277954102,-6.479999542236325,1,-0.23625605644583958,-1.3283609282834954,28.239999771118164,1.1538434451917259,28.04999923706055,-3.3448366580504945,29.28000068664551,-0.23625605644583958
1921,2009-02-04,26.11000061035156,26.790000915527344,25.899999618530273,26.09000015258789,26372300.0,-0.09151006199414047,-3.449989509622537,0.07407564390566411,37.85530221989266,56.41764288026055,2.5954686842508004,2.243993193789013,1.1568466914789148,2.9776266329501837,8.971076761501259,2.8400001525878906,0.6377700880257571,-2.2749993324279814,-3.7455450308160643,-0.8044536340398984,-3.010272181622021,-1.5397264832339417,3.5375191741943404,5.357168054441088,-55.87985264527925,0.7352728491940409,2,1.759999275207523,1.759999275207523,0.6199994087219274,1.529999732971195,-3.5799999237060476,2,-0.19571047456527635,2.2830059667331235,28.739999771118164,-1.3283609282834954,28.239999771118164,1.1538434451917259,28.04999923706055,-0.19571047456527635
1922,2009-02-05,26.0,26.21999931335449,25.6200008392334,26.01000022888184,14236300.0,-0.004212968509389792,1.7907009754128833,-0.5000000000002665,36.67953942810967,53.38855801367953,2.513608968982034,2.3351001955239497,1.2749137302622344,3.001774570843505,9.975913589513159,0.5999984741210902,0.5187134649153968,-2.296999931335449,-4.098438954764394,-0.49556090790650487,-3.1977194430499196,-1.3962804196209788,3.4226685745849608,10.382491164181024,-51.169393864208125,0.9007195117144714,2,1.7300004959106445,1.7300004959106445,0.7300000190734863,1.640000343322754,-3.1299991607666016,3,-0.16846150618333078,-3.449989509622537,26.11000061035156,2.2830059667331235,28.739999771118164,-1.3283609282834954,28.239999771118164,-0.16846150618333078
1923,2009-02-06,26.34000015258789,26.46999931335449,25.920000076293945,26.07999992370605,11156800.0,0.013076928945688016,1.115387577990618,-25.9994278084977,34.74801752129703,50.23065272220152,2.0208552650232967,1.965943066414134,0.9342019937230681,2.5802206787372484,10.724797624134315,0.5499992370605433,0.3889177225423417,-1.874499797821045,-3.8752413043350344,0.1262417086929446,-2.8748705510780397,-0.8741290445640502,2.7784550031689434,22.15382502629207,-36.085278302295464,1.0003707532569956,2,1.390000343322754,1.390000343322754,0.41499996185302734,1.3000001907348633,-3.0300006866455043,4,-0.19400154065107356,1.7907009754128833,26.0,-3.449989509622537,26.11000061035156,2.2830059667331235,28.739999771118164,-0.19400154065107356
1924,2009-02-09,25.8799991607666,26.34000015258789,25.81999969482422,26.309999465942386,8687400.0,-0.017463970734870826,1.1224435777066741,-1.6538458716942286,34.56464652158074,46.93326229499217,2.252087940882884,2.3993165278697504,1.3910328348877101,2.948778214189602,11.36356426083696,0.5200004577636719,0.1703148530632319,-2.239500713348388,-4.491736807926888,0.012735381230111642,-3.3656187606376378,-1.1133826660591382,2.9585796496683585,7.999948354867789,-49.12665801836895,1.1261180472892491,2,1.850001335144043,1.850001335144043,1.025001049041748,1.7600011825561523,-3.589998245239258,0,-0.15765069768206286,1.115387577990618,26.34000015258789,1.7907009754128833,26.0,-3.449989509622537,26.11000061035156,-0.15765069768206286
1925,2009-02-10,24.979999542236328,25.8799991607666,24.82999992370605,25.71999931335449,13997600.0,-0.03477587510492075,-1.019231227728467,1.7209284789127008,29.9880522964407,42.77966302292399,2.7919732269464568,3.1829120669866207,2.2741151240039414,3.7653833230625118,11.816545598431217,1.0499992370605504,-0.025552295685599802,-2.9620002746582017,-5.603870476764598,-0.32013007255180526,-4.2829353757114,-1.6410651736050035,3.6010930305025077,7.65303788907233,-46.92494051834251,1.320935101053198,2,2.3450002670288086,2.3550004959106445,1.8675007820129395,2.660000801086426,-2.8199996948242188,1,-0.1465172103475727,1.1224435777066741,25.8799991607666,1.115387577990618,26.34000015258789,1.7907009754128833,26.0,-0.1465172103475727
1926,2009-02-11,25.11000061035156,25.290000915527344,24.85000038146973,25.18000030517578,10631600.0,0.0052042061848489585,2.0344768619609868,0.09459421145286409,26.01011183514342,38.75421926388907,2.193454826812289,2.9099086555787004,2.1206214578741402,3.5344928630822032,11.759284496080868,0.44000053405761363,-0.2460748047101724,-2.646499252319341,-5.53799867549505,0.24500017085636827,-4.0922489639071955,-1.2007495407314863,3.095982697483997,17.073218954400392,-30.60371853341365,1.4457497115878555,2,1.9449996948242223,2.2249994277954137,1.8174996376037633,2.529999732971195,-2.970001220703118,2,-0.11350060980463739,-1.019231227728467,24.979999542236328,1.1224435777066741,25.8799991607666,1.115387577990618,26.34000015258789,-0.11350060980463739
1927,2009-02-12,25.46999931335449,25.5,24.61000061035156,24.770000457763672,18134100.0,0.014336865561624945,1.3421029516211298,-10.000027247955845,30.099500009014776,36.30458007306151,1.381445834169977,2.4785125030397133,1.7940215642742032,3.055034308458044,13.000598851818426,0.889999389648441,-0.5132842351379381,-2.160500526428226,-5.223684105372627,0.9026830525161742,-3.692092315900428,-0.6289087369560242,2.3983856560681183,46.23652164996027,2.0715651514769746,1.5315917894722002,2,1.2700014114379918,1.755001068115238,1.5325007438659703,2.1700010299682653,-2.319999694824215,3,-0.11542986674394884,2.0344768619609868,25.11000061035156,-1.019231227728467,24.979999542236328,1.1224435777066741,25.8799991607666,-0.11542986674394884
1928,2009-02-13,25.20000076293945,25.46999931335449,25.15999984741211,25.440000534057614,10227800.0,-0.010600650086137753,1.0666815017325,-0.34285737641042024,27.552275551612,34.0915606013822,1.3462277084255092,2.6587911428236914,2.0759497500783617,3.232808455497935,14.454577327189973,0.30999946594237926,-0.8766527819275929,-2.2869991302490256,-5.527272534194363,0.9532742736963122,-3.9071358322216945,-0.6668624282763567,2.2773780833946304,34.104064086930954,-5.928441797060067,1.6201367019726685,2,1.539999961853031,2.024999618530277,1.8024992942810094,2.4399995803833043,-2.0300006866455043,4,-0.0924603116335092,1.3421029516211298,25.46999931335449,2.0344768619609868,25.11000061035156,-1.019231227728467,24.979999542236328,-0.0924603116335092
1929,2009-02-17,24.71999931335449,25.03000068664551,24.309999465942386,24.489999771118164,13847400.0,-0.019047675994156243,-1.4406814728607282,-0.9583323399216249,23.345369596362815,31.204757219939314,1.4241749903298846,2.982998171988033,2.5470749521396634,3.624841610698077,15.75336863684131,0.8900012969970632,-1.2335796434292803,-2.5710005760192907,-5.98707958621603,0.8450784341774487,-4.27904008111766,-0.862961070920921,2.4132941446616876,26.114645038705426,-7.31669361106772,1.7080395050983699,2,0.8300008773803746,2.355000495910648,2.2975010871887243,2.9200010299682653,-1.6700000762939382,1,-0.05703883036316981,1.0666815017325,25.20000076293945,1.3421029516211298,25.46999931335449,2.0344768619609868,25.11000061035156,-0.05703883036316981
1930,2009-02-18,24.31999969482422,24.899999618530273,24.190000534057614,24.84000015258789,11156800.0,-0.016181214791303744,1.2187492549412409,-2.2608760552634983,18.33534728466283,29.035873338247107,1.2642075383694227,3.242060859768568,2.9501309558756432,3.9334942403896136,16.987213849491813,0.7099990844726598,-1.4759283317635443,-2.776000213623046,-6.4072645271149185,0.8552640998688261,-4.591632370368984,-0.9603680568771082,2.418032604301626,9.923604104150257,-16.13453810829512,1.8156321567459361,2,1.0100002288818324,2.695000648498535,2.7775001525878906,3.320000648498535,-1.25,2,-0.08347034559087185,-1.4406814728607282,24.71999931335449,1.0666815017325,25.20000076293945,1.3421029516211298,25.46999931335449,-0.08347034559087185
1931,2009-02-19,24.32999992370605,24.899999618530273,24.26000022888184,24.46999931335449,9212300.0,0.00041119362694574946,-3.57144414168958,0.26922935847118806,19.101127073675443,27.08271640997664,1.0897612339159366,3.074665340227426,2.8937199652565546,3.8247312723000313,18.73784425845379,0.639999389648434,-1.7250398875242219,-2.5659999847412145,-6.348560585612944,1.216560616130515,-4.457280285177081,-0.674719684305348,2.0003472930088755,10.686980665883313,-9.694850288135234,1.891280300435865,2,1.0,2.6850004196167028,3.0050001144409215,3.3100004196167028,-1.44000053405761,3,-0.0891903034565813,1.2187492549412409,24.31999969482422,-1.4406814728607282,24.71999931335449,1.0666815017325,25.20000076293945,-0.0891903034565813
1932,2009-02-20,23.51000022888184,24.0,23.28000068664551,23.85000038146973,15247800.0,-0.03370323458263724,1.250000000000014,2.42858310626703,20.131586971705147,25.458668571133096,1.6979697534435942,3.656856789258331,3.6558563811092064,4.54147465108402,20.385242642519984,1.0499992370605398,-2.0791840913131807,-3.1159996986389125,-7.060687815278019,0.8286884180001941,-5.088343756958466,-1.1436556403193592,2.4778915186079153,10.502268788266784,-10.891296918532317,1.9723440583195524,2,1.3000001907348597,3.0500001907348597,4.052499294281006,4.130000114440914,-1.6700000762939489,4,-0.05827311041666272,-3.57144414168958,24.32999992370605,1.2187492549412409,24.31999969482422,-1.4406814728607282,24.71999931335449,-0.05827311041666272
1933,2009-02-23,22.959999084472656,24.09000015258789,22.920000076293945,23.6200008392334,11432000.0,-0.023394348747538984,-2.162163346418436,1.9411807604707783,16.834170673655734,23.488615699141423,1.9200060007948672,3.9601862266354892,4.163943837375719,5.001057815375518,22.189855086814134,1.1700000762939453,-2.165791177315107,-3.3805007934570312,-7.523830260903438,0.7628286739893753,-5.4521655271802345,-1.308836059733828,2.5404722720651343,1.8956870430500181,-17.900037367584456,2.0716647337232033,2,1.4400005340576172,3.4200010299682617,4.742500305175781,4.680001258850098,-0.6699981689453125,0,0.00827528491436702,1.250000000000014,23.51000022888184,-3.57144414168958,24.32999992370605,1.2187492549412409,24.31999969482422,0.00827528491436702
1934,2009-02-24,23.71999931335449,23.75,22.90999984741211,23.149999618530273,15885500.0,0.0331010565847889,1.6666626299568275,-0.8636336050816202,19.46472194480839,22.31935677118228,0.917916946446077,2.9472611622652636,3.3725760511866234,4.139930276821328,23.599087604074683,0.8400001525878906,-2.2274499403684445,-2.3640005111694364,-6.488323370904311,1.7603223485654382,-4.426161941036874,-0.3018390813019991,1.2643777871345314,40.70349543242648,23.761524958982704,2.062161429867438,2,0.48500061035156605,2.6550006866455114,4.147500038146976,3.9200010299682653,-0.9099998474121023,1,-0.023187152317955206,-2.162163346418436,22.959999084472656,1.250000000000014,23.51000022888184,-3.57144414168958,24.32999992370605,-0.023187152317955206
1935,2009-02-25,23.84000015258789,24.20000076293945,23.57999992370605,23.63999938964844,17610800.0,0.005059057449712467,-2.8750089407051567,0.35087871933182124,30.122598027982875,22.776299681497775,0.6919693121404826,2.5392395598436437,3.2238896633391363,3.907296246232832,24.708633184364093,0.6200008392333984,-2.311524338928457,-1.9784996986389167,-5.952707612258493,1.9957082149806595,-3.9656036554487066,0.00860425817087318,0.7295014972857459,46.733689052296825,27.156187967202637,1.9871039568097888,2,0.36499977111816406,2.5349998474121094,4.067499160766602,3.8000001907348633,-0.870000839233402,2,-0.03313762208351256,1.6666626299568275,23.71999931335449,-2.162163346418436,22.959999084472656,1.250000000000014,23.51000022888184,-0.03313762208351256
1936,2009-02-26,22.8700008392334,24.09000015258789,22.86000061035156,24.09000015258789,11645400.0,-0.04068789040041998,1.0163938270659236,-6.099973297221112,26.179616457540547,22.340757064667308,1.464854774184431,3.1426823264588073,4.1485048415715156,4.7564413493198145,25.44803896456876,1.2299995422363317,-2.3982356931197373,-2.6134990692138658,-6.380347722291997,1.1533495838642658,-4.496923395752933,-0.7300747426747982,1.3676004501479326,0.7462856524699966,-19.16837751589627,1.8834243265390662,2,1.2949991226196254,3.479999542236328,5.037498474121094,4.7699995040893555,0.12999916076660156,3,0.008745030531337905,-2.8750089407051567,23.84000015258789,1.6666626299568275,23.71999931335449,-2.162163346418436,22.959999084472656,0.008745030531337905
1937,2009-02-27,22.78000068664551,23.0,22.450000762939453,22.489999771118164,14641100.0,-0.003935292928957446,-1.972977431361026,-0.2377058022516136,21.835454403061846,21.705554714828402,1.2663176133594902,2.867783379281857,4.198231647354824,4.731181883125291,26.33973222461245,0.5499992370605469,-2.368698619089013,-2.3784992218017535,-5.878317158889274,1.121318715285767,-4.128408190345514,-0.6285902532579932,1.4200000762939382,18.857138497489082,-0.7423008092575962,1.7499089685437603,2,0.9600000381469691,3.3649997711181605,5.127498626708981,4.8599996566772425,-0.18000030517578125,4,0.004828740109187768,1.0163938270659236,22.8700008392334,-2.8750089407051567,23.84000015258789,1.6666626299568275,23.71999931335449,0.004828740109187768
1938,2009-03-02,22.1200008392334,22.6299991607666,22.030000686645508,22.43000030517578,12795600.0,-0.028972775571470044,-1.4489745076897327,-1.0689603009654969,21.165659067891596,21.463364656109377,1.6131095254657382,3.226150401544121,4.791082937715423,5.292469793746541,29.225547841760353,0.7500000000000036,-2.3453703608687917,-2.7419991493225098,-6.215050613379354,0.7310523147343346,-4.478524881350932,-1.0054734172940876,1.9699993133544922,4.147472323669148,-16.220308862528803,1.7365257320284215,3,1.3449993133544922,3.814999580383301,5.787498474121094,4.94999885559082,0.3399982452392578,0,-0.012658258409686929,-1.972977431361026,22.78000068664551,1.0163938270659236,22.8700008392334,-2.8750089407051567,23.84000015258789,-0.012658258409686929
1939,2009-03-03,21.940000534057614,22.26000022888184,21.75,22.15999984741211,14104700.0,-0.008137445675703847,1.428572077329325,0.7096764269761203,23.793117169389873,22.06978353219016,1.5168048328289032,3.067229102028339,4.909807573927058,5.3875167996400535,32.06422819004765,0.5100002288818395,-2.404360951716125,-2.6069994926452686,-5.929573304860607,0.7155743195700701,-4.268286398752938,-0.9457125865375993,1.7379997253418011,7.7551214241115485,-13.633534879641926,1.6612869061076687,3,1.384999275207523,3.8549995422363317,5.9674987792968786,4.95999908447266,0.10999870300293324,1,0.015952614993168357,-1.4489745076897327,22.1200008392334,-1.972977431361026,22.78000068664551,1.0163938270659236,22.8700008392334,0.015952614993168357
1940,2009-03-04,21.950000762939453,22.32999992370605,21.530000686645508,22.21999931335449,12724600.0,0.00045579893520586445,2.265304533653074,1.2272699687020092,22.183101429302525,22.412225127259834,1.2686813931012644,2.6587737847494886,4.8467335346934135,5.304053671471326,35.091343992641136,0.7999992370605433,-2.431733960540818,-2.2574993133544936,-5.133738213338489,0.618739586629502,-3.6956187633464914,-0.8193798633624958,1.342399444580078,16.406256402844036,-5.299906418440102,1.4381194499919971,3,0.9149999618530273,3.734999656677246,6.027499198913574,5.0199995040893555,0.39999961853027344,2,0.03917989399139166,1.428572077329325,21.940000534057614,-1.4489745076897327,22.1200008392334,-1.972977431361026,22.78000068664551,0.03917989399139166
1941,2009-03-05,21.0,21.600000381469727,20.809999465942386,21.350000381469727,13954200.0,-0.04328021548607153,-1.1643817720540126,1.296304668790681,14.354085907315067,21.77028056454982,1.8960350027510948,3.379590682465487,5.733461386466743,6.210566921623506,36.94110055862484,1.1400012969970668,-2.412745270859226,-2.9520000457763658,-6.018234034235277,0.11423394268254583,-4.485117040005822,-1.41888305154691,1.9399203033447279,8.675821357247905,-9.517324732055862,1.5331169942294567,3,1.505000114440918,4.324999809265137,7.032499313354492,6.024999618530273,1.4599990844726562,3,0.09380949111211856,2.265304533653074,21.950000762939453,1.428572077329325,21.940000534057614,-1.4489745076897327,22.1200008392334,0.09380949111211856
1942,2009-03-06,21.6200008392334,21.690000534057614,21.1299991607666,21.200000762939453,14208500.0,0.029523849487304688,1.000006811965912,-1.1999989100876836,22.960744660652097,22.45101100754942,1.0948824230567915,2.5451160267765047,5.049962327400298,5.5574275795249335,38.627945098753734,0.6900005340576136,-2.3090843550688582,-2.1129992485046394,-5.188991292033819,0.9629927950245403,-3.6509952702692274,-0.5750032267400513,0.8939352966308611,44.505577423695456,27.154976630907953,1.5379960217645898,3,0.8849992752075195,3.6949987411499023,6.682498931884766,5.674999237060547,0.7899990081787109,4,0.06382974593887814,-1.1643817720540126,21.0,2.265304533653074,21.950000762939453,1.428572077329325,21.940000534057614,0.06382974593887814
1943,2009-03-09,21.229999542236328,21.6200008392334,21.15999984741211,21.440000534057614,10011900.0,-0.018038912204357715,-1.6285742312030997,-0.5000022706527134,23.27720240927468,22.874619948045673,1.3563062508633301,2.66952818508879,5.389644738048034,5.894441587112517,40.70549778426332,0.46000099182128906,-2.2437343240149517,-2.2475005149841323,-5.259971456606873,0.7649704266386088,-3.753735985795501,-0.7412650441727635,0.9431492596435582,27.631575645172923,10.919076222626614,1.50623547081137,3,1.2750005722045898,3.8150005340576207,7.187500476837158,6.065000534057617,1.6400012969970703,0,0.06453136452065555,1.000006811965912,21.6200008392334,-1.1643817720540126,21.0,2.265304533653074,21.950000762939453,0.06453136452065555
1944,2009-03-10,21.799999237060547,21.799999237060547,21.299999237060547,21.350000381469727,12391600.0,0.026848785073698478,1.222227873639951,-2.142841572737795,31.194039283383987,22.993668976423578,0.5423466455517456,1.8742885645187357,4.768464589370055,5.280937389551447,42.7017771669576,0.5699996948242188,-2.136161759072259,-1.4735008239746108,-4.350481978159916,1.4034803302106944,-2.911991401067265,-0.03501024688195642,0.10051969763183877,65.13154427431688,45.59562851463218,1.4384905770926528,3,0.6500005722045898,3.0400009155273438,6.6175007820129395,5.495000839233398,0.8500003814697266,1,0.030275223417902453,-1.6285742312030997,21.229999542236328,1.000006811965912,21.6200008392334,-1.1643817720540126,21.0,0.030275223417902453
1945,2009-03-11,21.31999969482422,21.899999618530273,21.09000015258789,21.899999618530273,14382200.0,-0.022018328396099962,1.7931019741060947,-1.2888919971686397,29.009772695773847,23.30813078067172,0.7010110208886324,2.177681999224994,5.1851703620005125,5.7387889820209175,44.10797640977342,0.8099994659423828,-1.9543758509778364,-1.7705003738403313,-4.656039306430593,1.11503855874993,-3.2132698401354602,-0.3277309075452024,-0.5100002288818324,46.78900527408054,25.05420012173758,1.44276946629513,3,0.5850000381469727,3.520000457763672,7.0425004959106445,5.975000381469727,1.3500003814697266,2,0.034240129112832474,1.222227873639951,21.799999237060547,-1.6285742312030997,21.229999542236328,1.000006811965912,21.6200008392334,0.034240129112832474
1946,2009-03-12,22.26000022888184,22.309999465942386,21.1299991607666,21.309999465942386,12476100.0,0.04409008196589337,1.247621262048101,-1.6379325653513632,41.42661735994865,25.484926664770256,-0.3739416982031898,1.0679746252199784,4.1953624823500135,4.763838840428328,45.334056891040305,1.1800003051757848,-1.8246273577343182,-0.6879998207092264,-3.431616847915386,2.055617206496933,-2.059808334312308,0.6838086928938552,-1.4282007598876945,95.90169957366045,69.74098965820275,1.37180851360308,3,-0.5400009155273473,1.5399999618530238,6.102499961853024,5.034999847412106,0.20999908447264914,3,0.004043133497865448,1.7931019741060947,21.31999969482422,1.222227873639951,21.799999237060547,-1.6285742312030997,21.229999542236328,0.004043133497865448
1947,2009-03-13,22.53000068664551,22.57999992370605,22.25,22.399999618530273,8384300.0,0.012129400493597231,1.8695702652049737,0.13684311969707685,46.93296612131767,28.347960781817598,-0.7634152831645018,0.5970337975114219,3.875086157104061,4.442220779332114,46.2945312133271,0.32999992370605113,-1.8762652903027472,-0.27099943161010387,-2.7477280441842638,2.205729180964056,-1.5093637378971856,0.9673648746769778,-1.6390732177734364,96.64434599053541,64.62945975924853,1.2383643062870806,3,-0.8350009918212926,1.1099987030029261,5.339999198913571,4.764999389648434,0.21999931335448863,4,-0.0031070395046347565,1.247621262048101,22.26000022888184,1.7931019741060947,21.31999969482422,1.222227873639951,21.799999237060547,-0.0031070395046347565
1948,2009-03-16,22.8700008392334,23.34000015258789,22.75,22.75,8528900.0,0.015090996104115462,-8.833267106413414,0.9230757944775123,43.550850057596726,30.543264436062803,-1.101694856083057,0.07749919845343456,3.479664908761343,4.036567952311572,46.894902710587246,0.8099994659423793,-1.800835342090707,0.18550071716308736,-2.020495368662079,2.3914968029882537,-0.9174973257494976,1.2884987600756723,-1.8777290230712858,79.11114162868924,46.20440764949014,1.1029980429125839,3,-0.7950010299682617,0.7699985504150391,4.859999656677246,4.424999237060547,-0.4300003051757848,0,-0.02011372868129324,1.8695702652049737,22.53000068664551,1.247621262048101,22.26000022888184,1.7931019741060947,21.31999969482422,-0.02011372868129324
1949,2009-03-17,23.309999465942386,23.309999465942386,22.65999984741211,22.93000030517578,7721900.0,0.019239117208696088,2.4210581792810837,3.166637526821932,46.164974297724655,33.2079169769986,-1.4828609593166888,-0.4991404369379957,2.9724187718849286,3.538556886087253,46.970864990926046,0.649999618530277,-1.6809402704307281,0.6959993362426786,-1.3178514638385401,2.7098501363238974,-0.31092606379793253,1.7029247362832898,-2.129909382866213,98.6666361490887,64.72019518805186,1.0069254000406098,3,-1.2349996566772496,0.26500034332275035,4.420001029968258,4.035000801086422,-1.0399990081787145,1,-0.01887596039424444,-8.833267106413414,22.8700008392334,1.8695702652049737,22.53000068664551,1.247621262048101,22.26000022888184,-0.01887596039424444
1950,2009-03-18,22.290000915527344,23.239999771118164,22.100000381469727,23.190000534057614,19882200.0,-0.04375798257333019,1.2800031280577242,-2.368425279452257,45.833334475184614,36.70561126231743,-0.4576927446209105,0.3804856538631256,3.9029042018331808,4.510788295408808,47.13580783629088,1.2099990844726598,-1.5198463489042666,-0.2224992752075181,-2.072254461630809,1.627255911215773,-1.1473768684191619,0.7023783180041256,-0.9371180268902322,52.488743627430246,13.750223901568113,0.9248775932116449,3,-0.07500076293945312,1.0549983978271484,5.439999580383301,5.354999542236328,-0.03000068664550426,2,0.01615068139150022,2.4210581792810837,23.309999465942386,-8.833267106413414,22.8700008392334,1.8695702652049737,22.53000068664551,0.01615068139150022
1951,2009-03-19,22.15999984741211,22.709999084472656,22.06999969482422,22.489999771118164,9746400.0,-0.005832259433631304,-1.5098004016650024,0.36666673730924,45.57142378359554,39.21790894264448,-0.16298065246486004,0.3579315765953197,3.9348778966208897,4.588108894213779,47.3180463653502,0.6399993896484375,-1.3872496363063576,-0.24400033950805522,-1.8880056463384811,1.4000049673223707,-1.06600299292327,0.5780023139071595,-0.6481475776589356,7.086623633693076,-32.75536361495489,0.8220026534152134,3,0.05500030517578125,0.994999885559082,5.170000076293945,5.175000190734863,0.2199993133544922,3,0.0230144509202872,1.2800031280577242,22.290000915527344,2.4210581792810837,23.309999465942386,-8.833267106413414,22.8700008392334,0.0230144509202872
1952,2009-03-20,22.13999938964844,22.399999618530273,22.100000381469727,22.18000030517578,15551100.0,-0.0009025477392322623,-4.000031789426837,0.12121492356153014,50.157221246056,42.20457770228685,-0.06868424699868214,0.28462537826712975,3.8552422350854805,4.575694714750782,46.90917566275283,0.2999992370605469,-1.2426902855969857,-0.19550075531005362,-1.7575974633734965,1.3665959527533893,-0.9765491093417751,0.5855475987216678,-0.4818952892684898,5.51178500734432,-37.24065828942429,0.781048354031722,3,0.07500076293944957,1.0150003433227504,5.055000782012936,5.195000648498532,0.6599998474121094,4,0.014905146016414905,-1.5098004016650024,22.15999984741211,1.2800031280577242,22.290000915527344,2.4210581792810837,23.309999465942386,0.014905146016414905
1953,2009-03-23,23.149999618530273,23.149999618530273,22.149999618530273,22.280000686645508,13592100.0,0.04561880111677241,1.2988533970578564,-21.749475491132962,58.414455310226586,45.22906837193602,-0.869084546253589,-0.7488021210459763,2.747873189770395,3.5416979625448306,45.87840279886147,1.0100002288818324,-0.907085259280489,0.8049994468688979,-0.7752936340249654,2.3852925277627612,0.014852906421968015,1.5951459873158278,-1.3573438339736867,87.09678411732017,38.26846773771583,0.790146540446931,3,-0.9349994659423828,-0.010000228881835938,3.83250093460083,4.075000762939453,0.12000083923339844,0,-0.01727860151712901,-4.000031789426837,22.13999938964844,-1.5098004016650024,22.15999984741211,1.2800031280577242,22.290000915527344,-0.01727860151712901
1954,2009-03-24,23.170000076293945,23.3799991607666,22.79999923706055,22.8799991607666,10858400.0,0.0008639506735741431,-1.5777730682829902,0.3333347949049613,58.47221431173218,48.50267299593139,-0.753558205713734,-0.8560077933425241,2.6354987224885065,3.4662780688214383,44.67353529238171,0.5799999237060511,-0.6529064366162203,0.8524998664855943,-0.6439645138155932,2.3489642467867817,0.10426767633499878,1.6007320566361898,-1.2535567422948546,83.96952900117498,29.75780804835407,0.7482321901505941,3,-0.9150009155273438,-0.24999999999999645,3.812500476837158,4.055000305175781,0.22999954223632812,1,-0.03150623823187726,1.2988533970578564,23.149999618530273,-4.000031789426837,22.13999938964844,-1.5098004016650024,22.15999984741211,-0.03150623823187726
1955,2009-03-25,23.04999923706055,23.57999992370605,22.71999931335449,23.31999969482422,11340200.0,-0.005179147122928662,1.1772142119037927,-0.9310331219909903,66.091038878755,51.24316427579877,-0.40493281702244843,-0.8413635834665492,2.6356481391739344,3.53614557254933,44.024521151333275,0.8600006103515625,-0.35940844122151816,0.7719990730285673,-0.5910100186512501,2.1350081647083847,0.0904945271886568,1.4535036188684778,-0.9872003203847086,64.90062209871515,4.72530765462615,0.6815045458399087,3,-0.2249994277954137,-0.1949996948242223,3.2625007629394496,4.025000572204586,0.44000053405761363,2,-0.03383942755376623,-1.5777730682829902,23.170000076293945,1.2988533970578564,23.149999618530273,-4.000031789426837,22.13999938964844,-0.03383942755376623
1956,2009-03-26,23.06999969482422,23.35000038146973,22.78000068664551,23.28000068664551,11717900.0,0.0008676988471005842,2.2571375632829676,0.7777801325252074,62.56497626723763,52.9800542920121,-0.3329667622347827,-0.8913103261810633,2.484208624082079,3.4579548629101495,42.90378483210891,0.5699996948242188,-0.15055861424745487,0.7819995880126953,-0.6020690864496672,2.166068262475058,0.08996525078151407,1.4740339252438766,-0.8251366573047534,65.54051441724053,3.243331930482782,0.6920343372311812,3,-0.24499988555908203,-0.21500015258789062,3.1025004386901855,3.945000648498535,1.1900005340576207,3,-0.035110510474956946,1.1772142119037927,23.04999923706055,-1.5777730682829902,23.170000076293945,1.2988533970578564,23.149999618530273,-0.035110510474956946
1957,2009-03-27,22.88999938964844,23.29999923706055,22.809999465942386,22.84000015258789,10604600.0,-0.007802354033674352,-7.909037314468602,-0.23809048055877258,64.92805249461249,55.35529900723607,-0.10787455148809855,-0.7406185598382535,2.5547257360800977,3.5744550273900124,41.49605243468908,0.48999977111816406,0.1379199536775353,0.5964993476867697,-0.7966457148079726,1.989644410181512,-0.10007318356060324,1.2930718789341427,-0.4849199257865848,51.74822469895947,-14.317018920994151,0.696572531247372,3,-0.06499958038330433,-0.3849992752075231,3.2825007438659632,4.125000953674313,2.3299999237060476,4,-0.022280482415061864,2.2571375632829676,23.06999969482422,1.1772142119037927,23.04999923706055,-1.5777730682829902,23.170000076293945,-0.022280482415061864
1958,2009-03-30,21.84000015258789,22.71999931335449,21.709999084472656,22.6299991607666,15357500.0,-0.04587152752548318,1.0824761728727719,-15.80022125581638,50.33113335649098,55.81820556932122,0.8723958847821187,0.30285574602151755,3.478204359589185,4.552128047510664,40.19934699007921,1.1800003051757848,0.23478911281478787,-0.4394998550415039,-1.8455538849659874,0.9665541748829796,-1.1425268700037456,0.26352715992073783,1.7399997711181605,6.951925656275544,-56.784635597533466,0.7030270149622425,3,0.8049993515014648,0.6649999618530273,3.8450002670288086,4.720000267028809,3.1599998474121094,0,0.043956001729189786,-7.909037314468602,22.88999938964844,2.2571375632829676,23.06999969482422,1.1772142119037927,23.04999923706055,0.043956001729189786
1959,2009-03-31,22.290000915527344,22.5,21.850000381469727,22.0,14567100.0,0.0206044303935653,-1.2033879675427537,-0.3670902273610712,58.06989081464387,57.17782294037225,0.29334046676084213,-0.1260416467682859,2.885927845117976,4.0125229394267805,38.691390870328945,0.6599998474121094,0.2749318925366282,-0.0069991111755385305,-1.4039445047304113,1.3899462823793343,-0.7054718079529749,0.6914735856018979,1.2525989913940379,31.016126778448864,-33.4239827536599,0.6984726967774361,3,0.3549985885620117,0.21499919891357422,3.099998950958252,4.089999198913574,2.75,1,0.04396588165026305,1.0824761728727719,21.84000015258789,-7.909037314468602,22.88999938964844,2.2571375632829676,23.06999969482422,0.04396588165026305
1960,2009-04-01,22.809999465942386,22.88999938964844,21.940000534057614,22.1299991607666,10373300.0,0.02332878102543323,1.261901626241477,2.3448212359580243,54.91949214711493,58.21649720298551,-0.16219588353574466,-0.6095602492673713,2.2403024832911065,3.425472090389384,36.78044443942494,0.9499988555908274,0.32967825309037835,0.4699995040893583,-0.9348940563573116,1.8748930645360282,-0.23244727613397842,1.172446284312695,0.6959484245300196,67.07314094713747,6.339546694756919,0.7024467802233351,4,-0.1649999618530309,-0.3049993515014684,2.480000495910641,3.5650005340576136,2.720001220703125,2,0.025865855607266397,-1.2033879675427537,22.290000915527344,1.0824761728727719,21.84000015258789,-7.909037314468602,22.88999938964844,0.025865855607266397
1961,2009-04-02,22.96999931335449,23.45000076293945,22.88999938964844,23.34000015258789,10912300.0,0.007014460813600465,-1.1132099916148759,-0.5441186370317205,54.01458634547094,58.64509332514273,-0.21815559791980732,-0.6476086548873532,1.9503986929660897,3.2179898428190334,34.15479753109507,0.6400012969970632,0.3343372646845566,0.5314993858337367,-0.7485049334247087,1.811503705092182,-0.10850277379548601,1.1715015454629594,0.500029600997923,72.41373640467317,15.552471417588663,0.6400021596292224,4,-0.32499980926513317,-0.5199995040893519,2.3200006484985387,3.4050006866455114,2.230001449584961,3,0.022638244375625893,1.261901626241477,22.809999465942386,-1.2033879675427537,22.290000915527344,1.0824761728727719,21.84000015258789,0.022638244375625893
1962,2009-04-03,23.0,23.399999618530273,22.649999618530273,23.020000457763672,8333900.0,0.001306081303540596,-1.0833298012122239,0.054055168645321075,51.257245249982574,57.8498477628934,-0.12665537531758275,-0.5996676091768975,1.7694663443338925,3.132694608904309,31.63232999962635,0.75,0.4208330470007198,0.4925001144409187,-0.7499570615193569,1.7349572904011943,-0.12872847353921912,1.1137287024210565,0.4500007629394496,74.13791213489122,19.26116400186605,0.6212285879801381,4,-0.35500049591064453,-0.8050003051757812,2.257500171661377,3.3500003814697266,2.4099998474121094,4,0.054782618647036596,-1.1132099916148759,22.96999931335449,1.261901626241477,22.809999465942386,-1.2033879675427537,22.290000915527344,0.054782618647036596
1963,2009-04-06,22.60000038146973,23.1200008392334,22.54999923706055,22.959999084472656,9432100.0,-0.01739128776218568,-1.4782624920700307,17.999523173755307,43.07993239138337,56.139594216187966,0.20911271943027643,-0.09672772412311659,2.0185114801362083,3.4791427980252827,29.012658886841464,0.570001602172848,0.5170384775739656,0.024000453948978873,-1.0632731340035235,1.1112740419014813,-0.5196363400272723,0.5676372479252301,0.8500003814697195,46.874988824132096,-2.36090415125593,0.5436367939762508,4,0.044999122619625354,-0.40500068664551137,2.342500209808346,3.5450000762939418,2.289999008178711,0,0.11592915432129636,-1.0833298012122239,23.0,-1.1132099916148759,22.96999931335449,1.261901626241477,22.809999465942386,0.11592915432129636
1964,2009-04-07,22.459999084472656,22.60000038146973,22.229999542236328,22.309999465942386,12938100.0,-0.006194747550175461,-1.3871063010293776,-0.4166671081841388,51.99997666304945,54.573920636665136,0.26575608580328947,0.10040199529831284,1.9970162770406965,3.56678964157193,26.697793950404357,0.370000839233402,0.5786269936810129,-0.14900083541870046,-1.175469226051007,0.877467555213606,-0.6622350307348519,0.364233359897451,0.955201644897457,34.43698487384367,-13.793113884782905,0.5132341953161527,4,0.12000083923339844,-0.2649993896484375,2.2400012016296387,3.475001335144043,2.640001296997074,1,0.11308998303937301,-1.4782624920700307,22.60000038146973,-1.0833298012122239,23.0,-1.1132099916148759,22.96999931335449,0.11308998303937301
1965,2009-04-08,22.049999237060547,22.60000038146973,21.96999931335449,22.57999992370605,15250500.0,-0.018254668928083584,1.210523850156433,-3.5333468967359423,48.785865923151995,53.04290837621117,0.5799795623645387,0.5985854795598193,2.2277543305909546,3.9373268977061286,24.238085349343063,0.6300010681152415,0.48006027855170075,-0.5955006599426262,-1.4695827543880888,0.27858143450283634,-1.0325417071653575,-0.15845961271989495,1.331097459411616,5.4053949560990455,-46.04504508406768,0.43704104722273185,4,0.5300006866455078,0.14500045776367188,2.510000705718994,3.7450008392333984,2.7500000000000036,2,0.13560098784227392,-1.3871063010293776,22.459999084472656,-1.4782624920700307,22.60000038146973,-1.0833298012122239,23.0,0.13560098784227392
1966,2009-04-09,22.350000381469727,22.51000022888184,22.030000686645508,22.479999542236328,11460100.0,0.013605494548269759,4.0526125583494945,0.2452811176328771,52.18296100406567,51.62678709948375,0.18674412444534028,0.32219156323160547,1.7347415126476804,3.582281822444422,22.379256928483645,0.4799995422363317,0.37845076688728696,-0.2999995231628425,-1.1666200168506826,0.5666209705249976,-0.7333097700067626,0.13331072368107755,0.9976743627624458,26.573495595759734,-29.420190874709927,0.4333102468439195,4,0.22999954223632812,-0.1550006866455078,1.9250001907348633,3.3350000381469727,2.70999908447266,3,0.1422818904205616,1.210523850156433,22.049999237060547,-1.3871063010293776,22.459999084472656,-1.4782624920700307,22.60000038146973,0.1422818904205616
1967,2009-04-13,22.459999084472656,22.540000915527344,22.229999542236328,22.229999542236328,6925700.0,0.004921642108522306,-1.6956694807025692,-1.76923866954238,41.176467718748626,50.609602028623485,0.010432469544376488,0.21784884545274252,1.438378813201652,3.4280179996853875,20.863330881311622,0.3100013732910156,0.22843143532076482,-0.18650074005126882,-1.055723395617111,0.6827219155145734,-0.6211120678341899,0.2481105877316523,0.8549221465643271,42.60861921410724,-9.060334487746381,0.4346113277829213,4,0.1900014877319336,-0.1249990463256836,1.455000877380371,2.8650007247924805,2.60000038146973,0,0.12199473687249829,4.0526125583494945,22.350000381469727,1.210523850156433,22.049999237060547,-1.3871063010293776,22.459999084472656,0.12199473687249829
1968,2009-04-14,22.40999984741211,22.54999923706055,22.059999465942386,22.309999465942386,7991300.0,-0.002226145997268225,1.5789518594180083,0.43478513260244256,40.35532835195901,48.64131731054739,0.16739216095060527,0.24413595910441188,1.3372433261075862,3.442751956093314,20.514582436141797,0.48999977111816406,0.10374135041975663,-0.21349992752075053,-1.0821652811077414,0.6551654260662403,-0.6478326043142459,0.22083274927274488,0.8728229406935881,69.84123620202097,21.33862938395228,0.4343326767934949,4,0.28500080108642223,-0.07499980926513672,1.5,2.9149999618530273,2.4400005340576207,1,0.13386880947910562,-1.6956694807025692,22.459999084472656,4.0526125583494945,22.350000381469727,1.210523850156433,22.049999237060547,0.13386880947910562
1969,2009-04-15,22.8700008392334,22.8799991607666,22.350000381469727,22.350000381469727,7130100.0,0.02052659504477461,-1.038455048967465,5.19998474126933,47.89721531600702,47.86106432931319,-0.22538542583114207,-0.26405711827460365,0.7222115690073885,2.945172059103932,19.867937339411508,0.529998779296875,-0.017126423798771384,0.2685009956359856,-0.547658640174685,1.0846606314466563,-0.1395788222693497,0.6765808135413209,0.3813654747996367,98.90128316376791,50.30531300396069,0.4080798179053356,4,-0.16000080108642933,-0.5350008010864258,0.9049992561340332,2.4549989700317383,2.059999465942383,2,0.08832525038432637,1.5789518594180083,22.40999984741211,-1.6956694807025692,22.459999084472656,4.0526125583494945,22.350000381469727,0.08832525038432637
1970,2009-04-16,22.649999618530273,22.82999992370605,22.350000381469727,22.78000068664551,12310700.0,-0.00961964200393528,3.17391737017574,-0.25000183398746234,45.31250066523019,46.89416592039755,-0.03404741777968212,-0.016551452994303162,0.7653102319346488,3.1439764649168644,18.723570626463804,0.5200004577636719,0.03590647647452272,0.030499839782713423,-0.772506919122165,0.8335065986875918,-0.37100353966972577,0.4320032192351526,0.5705393509115524,72.94118175045551,25.394366461651046,0.4015033794524387,4,0.034999847412109375,-0.3149995803833008,0.9950003623962402,2.6750001907348633,2.809999465942383,3,0.10816780592504194,-1.038455048967465,22.8700008392334,1.5789518594180083,22.40999984741211,-1.6956694807025692,22.459999084472656,0.10816780592504194
1971,2009-04-17,22.670000076293945,22.81999969482422,22.280000686645508,22.71999931335449,13609900.0,0.0008830224326938918,3.3199920654296875,0.38460635582026204,47.453712595339766,46.47155118099279,-0.11295657153061,0.003810430134947751,0.6497779813744842,3.1205634892122447,17.525771148985463,0.5399990081787109,0.002315721168894669,0.02500028610229421,-0.748413117617627,0.7984136898222154,-0.3617064157576664,0.4117069879622548,0.5203280954484981,74.39034602108308,26.244148548918986,0.38670670185995987,4,-0.125,-0.3150005340576172,0.7024998664855957,2.6549997329711914,3.1900005340576136,4,0.09395673372731705,3.17391737017574,22.649999618530273,-1.038455048967465,22.8700008392334,1.5789518594180083,22.40999984741211,0.09395673372731705
1972,2009-04-20,22.46999931335449,22.93000030517578,22.450000762939453,22.459999084472656,10906800.0,-0.008822265649156225,-31.003306415718193,-0.20000762951089152,59.077789522344204,48.24909086221066,0.0044224166546378285,0.24222033558969613,0.7534994575557548,3.2889696355616813,16.191157218861875,0.4799995422363281,-0.0504465777958103,-0.1915004730224652,-0.9329718632313373,0.5499709171864069,-0.5622361681269012,0.17923522208197085,0.6907222766425605,47.12637378296962,-5.973241457075616,0.37073569510443527,4,-0.019999504089351916,0.17500019073486683,0.2900004386901891,2.855000495910648,2.9899997711181676,0,0.11526480782082604,3.3199920654296875,22.670000076293945,3.17391737017574,22.649999618530273,-1.038455048967465,22.8700008392334,0.11526480782082604
1973,2009-04-21,22.75,22.86000061035156,22.40999984741211,22.40999984741211,9887300.0,0.012461090129143981,-1.6470621234390392,33.999237078020855,56.96967665268714,48.80127974994817,-0.28168545165273073,-0.07302800283317978,0.36752714817549403,2.9722949144736646,15.963462372738812,0.4500007629394496,-0.10579707128067994,0.10850019454955984,-0.5982573197251924,0.815257708824312,-0.24487856258781804,0.4618789516869377,0.38170713988656146,72.30762910557034,15.736530856187684,0.3533787571373766,4,-0.3000001907348633,-0.10500049591064453,-0.08250045776367188,2.5749998092651367,3.0699996948242188,1,0.10153843806340168,-31.003306415718193,22.46999931335449,3.3199920654296875,22.670000076293945,3.17391737017574,22.649999618530273,0.10153843806340168
1974,2009-04-22,22.440000534057614,22.790000915527344,22.38999938964844,22.649999618530273,8564500.0,-0.013626350151313638,-1.5806435734941604,-0.6176440889048562,44.01296995405076,48.270957975603594,0.02813789325856675,0.18917680838624662,0.5805973408866762,3.2448824075276157,16.05757929284895,0.4000015258789027,-0.15671480881642097,-0.16499929428101012,-0.8310637494250841,0.5010651608630639,-0.4980315218530471,0.16803293329102686,0.6632724447206684,24.6153755865095,-29.362103345855466,0.3330322275720367,4,0.039999961853030896,0.20499897003174183,0.4174990653991735,2.884999275207523,3.6700000762939453,2,0.10739749510051988,-1.6470621234390392,22.75,-31.003306415718193,22.46999931335449,3.3199920654296875,22.670000076293945,0.10739749510051988
1975,2009-04-23,22.270000457763672,22.5,22.06999969482422,22.43000030517578,11580500.0,-0.007575760795367592,1.8666759915059192,0.761907356948216,38.70971116012795,46.77393021516607,0.25996510041261445,0.3138356778347102,0.678708373262431,3.374505464536604,16.59958013775534,0.43000030517578125,-0.13274766317861264,-0.295999431610106,-0.9434363258595475,0.3514374626393355,-0.619717878734825,0.027719015514612977,0.805407043128497,23.255886162417276,-27.2167879831294,0.3237184471247199,4,0.22499942779541016,0.3749990463256836,0.5549993515014648,3.054999351501465,4.369998931884769,3,0.11944318781927965,-1.5806435734941604,22.440000534057614,-1.6470621234390392,22.75,-31.003306415718193,22.46999931335449,0.11944318781927965
1976,2009-04-24,22.26000022888184,22.38999938964844,22.15999984741211,22.3700008392334,9030000.0,-0.00044904484401775413,2.0667073573916266,0.6875044703525992,37.98703128357602,46.41954838903578,0.2859242245600413,0.2740943235310205,0.6110301941615575,3.3398284957770947,17.170871381806275,0.22999954223633168,-0.1538088491689713,-0.2654996871948221,-0.8807264847006238,0.3497271103109796,-0.5731130859477211,0.04211371155807697,0.7880991036819402,22.09306967584009,-24.33743696223508,0.30761339875290045,4,0.23499965667724254,0.384999275207516,0.5199995040893519,3.0649995803832972,4.7399997711181605,4,0.14375556256459032,1.8666759915059192,22.270000457763672,-1.5806435734941604,22.440000534057614,-1.6470621234390392,22.75,0.14375556256459032
1977,2009-04-27,22.3799991607666,22.70000076293945,22.0,22.11000061035156,10118700.0,0.005390787540472175,-1.8571473057714694,-2.4545186572341247,46.07141105498057,47.05466868937151,0.17140944561164417,0.12008524651910335,0.40154008208343583,3.2017423717523315,17.539009469860083,0.7000007629394496,-0.12257898198163986,-0.12000074386596538,-0.7135094279052581,0.4735079401733273,-0.4167550858856117,0.17675359815368097,0.6413381668353573,44.18591756711219,-2.097965960309317,0.29675434201964546,4,0.08500099182128906,0.2650003433227539,0.30500078201293945,2.945000648498535,4.430000305175785,0,0.15549604915471105,2.0667073573916266,22.26000022888184,1.8666759915059192,22.270000457763672,-1.5806435734941604,22.440000534057614,0.15549604915471105
1978,2009-04-28,22.79999923706055,23.0,22.15999984741211,22.31999969482422,7935400.0,0.018766760144934835,-1.1000023841880648,1.777785626991237,55.51947971523555,47.90158695595246,-0.2094805512864184,-0.236428308661786,-0.09621165913067387,2.7564931383431457,16.55286040849569,0.8400001525878906,-0.12052072136300396,0.25199937820434926,-0.26741723083461366,0.7714159872433122,-0.007708926315132203,0.5117076827238307,-1.0900001525878942,79.99992370605504,30.886616011955027,0.259708304519482,4,-0.2999992370605504,-0.15499973297119496,-0.11499929428100941,2.5250005722045863,4.240001678466793,1,0.11666666387814506,-1.8571473057714694,22.3799991607666,2.0667073573916266,22.26000022888184,1.8666759915059192,22.270000457763672,0.11666666387814506
1979,2009-04-29,23.270000457763672,23.54999923706055,22.81999969482422,22.90999984741211,9467400.0,0.02061408931712383,-1.7036974243773002,0.7500019868233817,69.42675120545526,50.580948127088575,-0.6892576723630732,-0.6632512304318681,-0.6246319115461816,2.2560552361870876,15.537077362578227,0.75,-0.05624542582885539,0.673000621795655,0.07683372177769954,1.2691675218136105,0.3749171717866773,0.9710840718046327,-1.5342013549804676,81.93555373434417,26.166023153987858,0.2980834500089774,4,-0.49500083923339844,-0.6250009536743164,-0.5925006866455078,2.054999351501465,3.3599987030029297,2,0.1095831193337935,-1.1000023841880648,22.79999923706055,-1.8571473057714694,22.3799991607666,2.0667073573916266,22.26000022888184,0.1095831193337935
1980,2009-04-30,23.399999618530273,23.709999084472656,23.11000061035156,23.3799991607666,11743400.0,0.005586556003836618,-1.1428610354223288,0.05555673292925868,67.67674756732873,52.82795201286513,-0.7841421991051369,-0.7871397855237277,-0.7998488201598271,2.1043692277338657,15.162146294723325,0.5999984741210973,0.025007110205585548,0.773499774932862,0.08216149690914065,1.4648380529565834,0.42783063592100135,1.1191689139447227,-1.5916325103759768,81.8713665546796,21.483052221310004,0.34566913901186086,4,-0.5450000762939453,-0.6900005340576172,-0.8125,1.9250001907348633,3.190000534057617,3,0.1158120100854727,-1.7036974243773002,23.270000457763672,-1.1000023841880648,22.79999923706055,-1.8571473057714694,22.3799991607666,0.1158120100854727
1981,2009-05-01,23.489999771118164,23.5,23.15999984741211,23.45000076293945,5939100.0,0.003846160429704426,10.333439298089456,1.9999046347512743,67.45762295437044,53.7590446164236,-0.8332145256440562,-0.8813738500658488,-0.9352755895548697,1.9683960115991326,15.56119344768168,0.3400001525878906,0.041946463199156625,0.8374999046325691,0.05824572207081502,1.6167540871943231,0.4478728133516938,1.2271269959134443,-1.5675347443847656,87.13453619056543,23.48525552446103,0.38962709128087647,5,-0.6350002288818359,-0.7800006866455078,-0.6500000953674316,1.8350000381469727,2.719999313354492,4,0.13409960192521253,-1.1428610354223288,23.399999618530273,-1.7036974243773002,23.270000457763672,-1.1000023841880648,22.79999923706055,0.13409960192521253
1982,2009-05-04,24.26000022888184,24.26000022888184,23.54999923706055,23.690000534057614,11020600.0,0.032779926150123595,1.4912328840464948,14.250345715510809,75.20433814812758,55.78511811591698,-1.4780320187728009,-1.6360177514735845,-1.7162567045014576,1.1559542523401483,16.09696368563496,0.7700004577636754,0.11278745980139959,1.544500350952152,0.4913549690341732,2.597645732870131,1.0179276599931626,2.0710730419111414,-2.2302831586840846,100.0,35.59999447996766,0.52657269095899,5,-1.1300001144409215,-1.2750005722045934,-1.420000553131107,1.0649995803832972,1.5900001525878906,0,0.11294310574062383,10.333439298089456,23.489999771118164,-1.1428610354223288,23.399999618530273,-1.7036974243773002,23.270000457763672,0.11294310574062383
1983,2009-05-05,25.21999931335449,26.440000534057614,25.13999938964844,25.57999992370605,28944400.0,0.039571272688190495,-4.000000000000109,-0.6315803563062924,78.1774263338398,59.58116882478243,-2.291825638673128,-2.518809689768222,-2.6585766767873515,0.17032135299863072,17.236914235508653,2.180000305175774,0.2013980470307999,2.3734994888305643,0.8390354303865522,3.9079635472745764,1.60626745960856,3.1407315180525686,-3.011859590462006,66.2983166334988,6.003793669560707,0.7672320292220057,5,-0.99999904632568,-1.144999504089352,-2.5549993515014613,0.10500049591064808,0.7300014495849609,1,0.06304520998721674,1.4912328840464948,24.26000022888184,10.333439298089456,23.489999771118164,-1.1428610354223288,23.399999618530273,0.06304520998721674
1984,2009-05-06,25.0,25.670000076293945,24.93000030517578,25.60000038146973,15545500.0,-0.008723208538629734,1.0,1.6666649006061218,78.1774620920184,63.96647448388136,-1.8668176374498557,-2.2121828564499495,-2.447590984906828,0.3644246973377676,17.957392643445168,0.7399997711181641,0.25740520061846084,2.0265001296997056,0.22884934119008804,3.824150918209323,1.127674735444895,2.925325523954516,-2.368674195991005,56.75673972824015,-1.8580064476792302,0.8988253942548089,5,-0.7799997329711914,-0.8549995422363281,-2.4250001907348633,0.3249998092651367,0.9400005340576136,2,0.08160003662109383,-4.000000000000109,25.21999931335449,1.4912328840464948,24.26000022888184,10.333439298089456,23.489999771118164,0.08160003662109383
1985,2009-05-07,25.040000915527344,25.520000457763672,24.81999969482422,25.15999984741211,15644100.0,0.0016000366210937589,-1.499996594028651,0.19999809265257867,78.28162932163497,68.4436520436657,-1.6456281100579204,-2.1256796944170304,-2.5001951267107394,0.29945556602627477,18.373663039187594,0.7000007629394531,0.31374342033058156,1.9170009613037102,-0.04690611905029485,3.8809080416577153,0.9350474211267077,2.8989545014807128,-2.0278076385134867,57.317093736280086,0.6690271798192242,0.9819535401770029,5,-0.8200006484985352,-0.8500003814697301,-2.465001106262207,0.28499889373779297,0.21999931335449574,3,0.06349833015594242,1.0,25.0,-4.000000000000109,25.21999931335449,1.4912328840464948,24.26000022888184,0.06349833015594242
1986,2009-05-08,25.53000068664551,25.690000534057614,25.10000038146973,25.32999992370605,13016700.0,0.019568680239716585,1.2692293584711918,-1.6666878596179504,84.1518045308051,72.67480687431286,-1.813731608016628,-2.493046417429266,-2.9660933738480075,-0.21531164458660967,18.857780043973886,0.6499996185302699,0.4697738321116489,2.248000717163091,0.04699968004566557,4.449001754280516,1.1475001986043765,3.3485012357218054,-2.1750266839272783,68.512130137877,10.219295019229719,1.100500518558713,5,-1.230000495910648,-1.3250007629394602,-2.9550008773803746,-0.20500087738037465,-0.720001220703125,4,0.041519758614689595,-1.499996594028651,25.040000915527344,1.0,25.0,-4.000000000000109,25.21999931335449,0.041519758614689595
1987,2009-05-11,25.20000076293945,25.45000076293945,25.0,25.31999969482422,7661800.0,-0.012925966111653198,1.3684184108819208,-0.5999923706345689,77.0419583128423,75.06619338515806,-1.1640607371579996,-2.052479068340123,-2.612428215074207,0.09126322398482145,19.354664281646944,0.5300006866455114,0.670008915299455,1.7810007095336893,-0.542272279589799,4.1042736986571775,0.6193642149719452,2.9426372040954334,-1.5365241070872777,23.456843904787863,-31.697406763459878,1.1616364945617432,5,-0.5700006484985316,-0.9950008392333984,-2.6525011062622035,0.12499904632568715,-0.320001602172848,0,0.04007929726012427,1.2692293584711918,25.53000068664551,-1.499996594028651,25.040000915527344,1.0,25.0,0.04007929726012427
1988,2009-05-12,25.40999984741211,25.690000534057614,25.21999931335449,25.21999931335449,8205800.0,0.00833329675058958,-3.9473673643525733,-1.5833518771656374,83.5214490688218,76.63227092553213,-1.0782905346185387,-2.1357003860642294,-2.774556907882065,-0.15027886687618874,19.749664629969065,0.48999977111816406,0.9006580886847892,1.840999794006347,-0.5927361830459397,4.274735771058634,0.6241318054802036,3.0578677825324903,-1.4688708037393923,67.81604407505766,8.435360458764734,1.2168679885261435,5,-0.6349992752075231,-1.2049999237060582,-2.9900002479553223,-0.08500003814697266,0.44000053405762074,1,0.017316038437616532,1.3684184108819208,25.20000076293945,1.2692293584711918,25.53000068664551,-1.499996594028651,25.040000915527344,0.017316038437616532
1989,2009-05-13,24.88999938964844,25.20000076293945,24.670000076293945,25.20000076293945,12130200.0,-0.020464402238736246,2.4193441210853934,-1.6315815891180367,77.40585356666311,77.71328270323593,-0.34009125621141223,-1.5353242494599968,-2.2059386897928057,0.33946503366713543,20.39768768987579,0.7399997711181641,1.10024720946911,1.2199994087219288,-1.258837583700089,3.6988364011439465,-0.019419087489080056,2.4594179049329377,-0.6989831969372347,21.568550453089017,-40.630933724532284,1.2394184962110086,5,-0.08999919891357777,-0.6849994659423899,-2.469999790191654,0.43500041961669567,0.5200004577636683,2,0.042587440710498914,-3.9473673643525733,25.40999984741211,1.3684184108819208,25.20000076293945,1.2692293584711918,25.53000068664551,0.042587440710498914
1990,2009-05-14,25.10000038146973,25.18000030517578,24.78000068664551,24.959999084472656,8177800.0,0.008437163397787328,1.666653951057597,-0.4516150864456011,78.51406037793083,78.94177575029819,-0.31691445909130067,-1.6362580564498295,-2.364201685106888,0.1047519473513141,21.080730721168017,0.3999996185302699,1.2589525625447138,1.3075003623962438,-1.2010694203408896,3.816070145133377,0.0532154710276771,2.5617852537648105,-0.684085754623883,42.156873744797366,-24.07829425688344,1.2542848913685676,5,-0.10500049591064808,-0.895000457763679,-2.7125005722045934,0.2249994277954066,0.14999961853026988,3,0.033466141028747565,2.4193441210853934,24.88999938964844,-3.9473673643525733,25.40999984741211,1.3684184108819208,25.20000076293945,0.033466141028747565
1991,2009-05-15,24.79999923706055,25.10000038146973,24.68000030517578,25.03000068664551,8430400.0,-0.011952236647400971,1.2702655332574024,-1.6428522772168899,73.44960516787806,78.74680541915936,0.21059861301829486,-1.2316480884591599,-1.9842558086502002,0.37900364357837546,21.64503509813886,0.42000007629394887,1.3363895738499636,0.9009992599487333,-1.5876945389431718,3.3896930588406384,-0.343347639497221,2.1453461593946876,-0.1816760194935263,12.745010041625454,-53.95440250503669,1.244346899445953,5,0.7550010681152308,-0.5799989700317418,-2.4124994277954137,0.5250005722045863,0.8299999237060511,4,0.018548427660186162,1.666653951057597,25.10000038146973,2.4193441210853934,24.88999938964844,-3.9473673643525733,25.40999984741211,0.018548427660186162
1992,2009-05-18,25.059999465942386,25.09000015258789,24.709999084472656,24.899999618530273,8658600.0,0.010483880519370992,2.454535996670828,-0.6956471261413076,72.59999366760496,78.12709067846662,0.08494508164132952,-1.3572500717762956,-2.179629331052535,0.0914706748932268,22.446368560933042,0.3800010681152344,1.434060281508458,1.0314994812011768,-1.4132610514085506,3.4762600138109043,-0.1908807851036869,2.2538797475060406,1.3800010681152273,38.235217119755745,-25.67544291482733,1.222380266304864,5,0.12000083923339488,-0.8399991989135778,-2.6724996566772496,0.26500034332275035,0.6800003051757777,0,-0.00997605767469234,1.2702655332574024,24.79999923706055,1.666653951057597,25.10000038146973,2.4193441210853934,24.88999938964844,-0.00997605767469234
1993,2009-05-19,25.059999465942386,25.149999618530273,24.809999465942386,24.93000030517578,7295500.0,0.0,1.1935531505146544,0.8124955296473827,69.75716045094265,77.19150160723598,0.06689728265092398,-1.2388330254508944,-2.1010973308432135,0.07307903746013622,23.256260643782507,0.3400001525878871,1.5404383237287114,0.9159995079040577,-1.4924365815501588,3.324435597358274,-0.28821853682304877,2.120217552631164,1.3454010391235265,73.5846951664981,11.460252950295576,1.204218044727108,5,0.12000083923339488,-0.8399991989135778,-2.567499160766605,0.26500034332275035,0.9099998474121023,1,-0.007182773703583445,2.454535996670828,25.059999465942386,1.2702655332574024,24.79999923706055,1.666653951057597,25.10000038146973,-0.007182773703583445
1994,2009-05-20,24.85000038146973,25.32999992370605,24.790000915527344,25.1299991607666,8923000.0,-0.008379851913327241,-1.7000104904774898,-2.1538506683098455,65.72668732064308,75.79650805157021,0.2831584503329836,-0.8843673506075049,-1.8317628993356756,0.2600852230609014,24.150012749096874,0.5399990081787074,1.5432211056550642,0.5855004310607939,-1.7020907397844383,2.873091601906026,-0.5582951543618222,1.72929601648341,1.5214920951843176,26.153873240470542,-32.089992488821096,1.1437955854226154,5,0.32999992370605113,-0.6300001144409215,-2.335000038146976,0.46499919891357067,0.7099990844726562,2,0.04024144807441066,1.1935531505146544,25.059999465942386,2.454535996670828,25.059999465942386,1.2702655332574024,24.79999923706055,0.04024144807441066
1995,2009-05-21,24.93000030517578,24.93000030517578,24.399999618530273,24.63999938964844,8898000.0,0.0032193127757738083,2.655165609955013,-1.035722070844687,65.65217842001057,73.7409940392597,0.2077624568851526,-0.7956630837152332,-1.8348003162141922,0.1546097511849922,24.35118197856444,0.5300006866455078,1.4451326317326192,0.5325003623962417,-1.568536024474387,2.63353674926687,-0.5180178310390744,1.5830185558315577,1.4082623036346398,56.98930244386676,2.300774328089844,1.0505181934353143,5,0.11499977111816406,-0.7100000381469727,-2.4075002670288086,0.11499977111816762,0.6499996185302699,3,0.019253892353008784,-1.7000104904774898,24.85000038146973,1.1935531505146544,25.059999465942386,2.454535996670828,25.059999465942386,0.019253892353008784
1996,2009-05-22,25.459999084472656,25.770000457763672,24.899999618530273,24.979999542236328,9739300.0,0.021259477449217634,-1.7187552154113916,1.6551656099550334,63.76145885965887,72.26538298890598,-0.37236885613928195,-1.1316544817213554,-2.310394819443367,-0.39612525124034903,24.881331415783023,0.8700008392333984,1.373113146835955,0.9024991989135742,-0.9902115157927334,2.795209913619882,-0.0438561584395778,1.8488545562667262,0.8007330047265597,77.37217639483485,27.24144028558345,0.9463553573531535,5,-0.3749990463256836,-1.2399988174438477,-2.9499993324279785,-0.6199989318847656,-0.11999893188476562,4,-0.00824819685876299,2.655165609955013,24.93000030517578,-1.7000104904774898,24.85000038146973,1.1935531505146544,25.059999465942386,-0.00824819685876299
1997,2009-05-26,25.86000061035156,25.90999984741211,25.170000076293945,25.38999938964844,9067000.0,0.015710979586124774,1.596491815127625,0.9791701436075796,58.42106716123867,69.4764516658412,-0.7475128747480966,-1.3255364000794323,-2.658926571711998,-0.8160248998007908,26.157564834400166,0.7399997711181641,1.305738948510406,1.1285006523132282,-0.5489447119291064,2.8059460165555627,0.28977797019206264,1.9672233344343937,0.3263021800208996,96.68879274954976,46.595400982264835,0.8387226821211665,5,-0.7050008773803675,-1.6400003433227504,-3.4100008010864222,-1.0200004577636683,0.75,1,-0.008894100702104724,-1.7187552154113916,25.459999084472656,2.655165609955013,24.93000030517578,-1.7000104904774898,24.85000038146973,-0.008894100702104724
1998,2009-05-27,25.459999084472656,25.8700008392334,25.36000061035156,25.81999969482422,8475300.0,-0.015467962739288743,1.2173783243633383,-0.7659567560548132,55.778878096563524,67.0734543913857,-0.37959116368437407,-0.7547321324472804,-2.2220030277597047,-0.4424412828147588,28.09938727337552,0.5100002288818395,1.1450606682738886,0.5954991340637221,-0.841742009329927,2.0327402774573713,-0.12312143763310246,1.3141197057605467,0.6548515790261149,70.19862948811065,20.082761756242512,0.7186205716968248,5,-0.30499935150146484,-1.2399988174438477,-2.91249942779541,-1.659998893737793,0.5,2,0.010997670727186826,1.596491815127625,25.86000061035156,-1.7187552154113916,25.459999084472656,2.655165609955013,24.93000030517578,0.010997670727186826
1999,2009-05-28,25.81999969482422,25.899999618530273,25.21999931335449,25.53000068664551,9944700.0,0.014139851661311154,2.022231264490604,-0.8055514347475847,59.069746810737925,64.91297510614203,-0.663580618804076,-0.963286185869002,-2.554321770474573,-0.8348585151204944,29.978852206246977,0.6800003051757848,1.0500968196782559,0.8279997825622551,-0.4581467523757681,2.1141463175002784,0.18492651509324531,1.471073050031265,0.22625692687581278,94.03972589762213,42.98268693731965,0.643073267469011,5,-0.6649999618530273,-1.5999994277954102,-3.2725000381469727,-2.1800003051757812,0.6200008392333949,3,0.005809435333197888,1.2173783243633383,25.459999084472656,1.596491815127625,25.86000061035156,-1.7187552154113916,25.459999084472656,0.005809435333197888
2000,2009-05-29,26.11000061035156,26.1200008392334,25.649999618530273,25.79999923706055,9636700.0,0.011231638999030347,1.8484764414851806,1.0689739086968704,57.07316256222711,63.093370372180814,-0.8887030235102173,-1.096045653968833,-2.779817609455975,-1.1603896239802687,31.789263283659025,0.470001220703125,0.9104165637520332,0.982500648498533,-0.1604941874464174,2.1254954844434835,0.4110032305260596,1.5539980664710065,-1.7100009918212855,99.18030992820843,48.25209172113835,0.5714974179724744,5,-0.850000381469723,-1.8900003433227504,-3.547500610351559,-2.4700012207031214,-0.36000061035155895,4,-0.021064769496447977,2.022231264490604,25.81999969482422,1.2173783243633383,25.459999084472656,1.596491815127625,25.86000061035156,-0.021064769496447977
2001,2009-06-01,26.63999938964844,26.670000076293945,26.190000534057614,26.28000068664551,11968100.0,0.02029868888960351,1.2857116906826591,1.161280994278006,66.74415819449631,62.44272198627985,-1.263075625736235,-1.4524207842800472,-3.2336317609663006,-1.7257521304628547,33.8855577421849,0.5599994659423864,0.8430952695965495,1.3549994468688986,0.2971267611829589,2.4128721325548383,0.8260631040259305,1.8839357897118667,-2.205599746704106,97.99995422363304,41.79585341997879,0.5289363428429696,6,-1.1049995422363317,-2.3049993515014684,-4.069999694824222,-3.0649995803833043,-0.9399986267089915,0,-0.03978977065420941,1.8484764414851806,26.11000061035156,2.022231264490604,25.81999969482422,1.2173783243633383,25.459999084472656,-0.03978977065420941
2002,2009-06-02,27.0,27.13999938964844,26.559999465942386,26.559999465942386,11696500.0,0.013513536734218068,-1.6363600896453194,1.2222281091219178,67.86515187622912,62.232498811311686,-1.4739488273789085,-1.6829059115482181,-3.511048969818262,-2.1190627512725726,35.13503549669747,0.5799999237060547,0.757672334087836,1.5780000686645508,0.37879679926918186,2.7772033380599197,0.9783984339668663,2.1776017033622352,-2.476176339721679,92.70836541222059,36.40446785648908,0.599601634697684,6,-1.2300004959106445,-2.4300003051757812,-4.430000305175781,-3.655000686645508,-1.2000007629394496,1,-0.061481475830078125,1.2857116906826591,26.63999938964844,1.8484764414851806,26.11000061035156,2.022231264490604,25.81999969482422,-0.061481475830078125
2003,2009-06-03,26.809999465942386,26.90999984741211,26.43000030517578,26.899999618530273,10994400.0,-0.007037056816948661,7.727215980024969,-0.20454555306540256,73.30094547905654,63.074083051135396,-1.1282531881316444,-1.4415900308395244,-3.2715304739147264,-1.9674876782117359,34.38737803524377,0.5699996948242188,0.7203807999388374,1.308499526977542,-0.03629579851396514,2.653294852469049,0.6361018642317866,1.9808971897232972,-2.129205261901859,82.81250465661275,21.201278928066223,0.6723976627457536,6,-1.039999961853031,-2.159999847412113,-4.254999637603763,-3.654999732971195,-0.7299995422363352,2,-0.007459860483954639,-1.6363600896453194,27.0,1.2857116906826591,26.63999938964844,1.8484764414851806,26.11000061035156,-0.007459860483954639
2004,2009-06-04,27.040000915527344,27.229999542236328,26.63999938964844,26.899999618530273,11081900.0,0.008578942714159155,1.269237681978059,-1.5555673292926482,73.4299292116533,63.93827758354014,-1.134207996679617,-1.5925757548549377,-3.448965144789902,-2.2316141578405393,34.05996447074696,0.5900001525878871,0.685123364008259,1.4365009307861314,-0.05011703236923637,2.923118893941499,0.6931919492084475,2.1798099123638153,-2.2116544003503407,87.9747698807907,22.915303605863244,0.7433089815776831,6,-0.975001335144043,-2.0150012969970703,-4.467501163482666,-3.8850011825561523,-0.1600017547607422,3,-0.039940894766557156,7.727215980024969,26.809999465942386,-1.6363600896453194,27.0,1.2857116906826591,26.63999938964844,-0.039940894766557156
2005,2009-06-05,26.6299991607666,27.239999771118164,26.459999084472656,27.239999771118164,10510500.0,-0.01516278627510348,1.5573767416264352,-4.357106851405295,71.52938188075098,64.80138014143927,-0.5114905015434168,-1.1144881185318667,-2.9862084768410213,-1.8704433789127037,33.773240643496564,0.7800006866455078,0.6752416671401171,0.946999263763427,-0.58218498634265,2.476183513869504,0.1824071387103885,1.7115913888164656,-1.6095204034248525,41.90466156344592,-28.542371413087288,0.7645921250530388,6,-0.4249992370605469,-1.4549989700317383,-3.919999599456787,-3.489999771118164,0.37000083923339844,4,-0.007134759019779002,1.269237681978059,27.040000915527344,7.727215980024969,26.809999465942386,-1.6363600896453194,27.0,-0.007134759019779002
2006,2009-06-08,26.59000015258789,26.86000061035156,26.43000030517578,26.65999984741211,7818300.0,-0.0015020281426685322,-1.2051332211745192,0.1147534832528704,68.98261758933178,65.97488574456074,-0.3289351933952922,-1.0445600175923921,-2.8934764285946706,-1.8846341378521814,33.31848551009913,0.4300003051757777,0.7096245568275279,0.854000282287597,-0.7255054364031608,2.4335060009783547,0.06424742294221986,1.643753141632974,-1.3475692938684993,19.753080605548266,-52.50609894197565,0.7897528593453785,6,-0.3600006103515625,-1.390000343322754,-3.8075008392333984,-3.6700000762939418,0.9400005340576207,0,-0.03159082917516032,1.5573767416264352,26.6299991607666,1.269237681978059,27.040000915527344,7.727215980024969,26.809999465942386,-0.03159082917516032
2007,2009-06-09,26.209999084472656,26.79999923706055,26.11000061035156,26.729999542236328,9309800.0,-0.014291126962564182,1.0909054128254765,7.428610354223434,63.0385279612199,66.78151350730032,0.11838352402860153,-0.6166275647409378,-2.45826788933541,-1.5483299375254234,32.78634950452021,0.6899986267089915,0.7394483386147925,0.4234992980957024,-1.1484158850660755,1.9954144812574803,-0.36245829348518654,1.2094568896765914,-0.7678113345133895,8.849429060925774,-60.629616516970955,0.7859575915808886,6,0.020000457763671875,-0.8149995803833008,-3.427499771118164,-3.354999542236328,1.5200004577636719,1,-0.019458158693158478,-1.2051332211745192,26.59000015258789,1.5573767416264352,26.6299991607666,1.269237681978059,27.040000915527344,-0.019458158693158478
2008,2009-06-10,25.85000038146973,26.489999771118164,25.6299991607666,26.31999969482422,13487100.0,-0.013735166561535506,1.1234596972258655,0.9038440377067752,60.96489980575187,66.99208606230188,0.6029258138160678,-0.23397077501518737,-2.0122568805510177,-1.2358424671185055,31.708214162553517,0.8600006103515625,0.7427770202764101,0.04150056838989613,-1.520512806951917,1.6035139437317092,-0.7395061192810104,0.8225072560608027,-0.22803142939457288,13.664666913082021,-58.762699864468495,0.7810066876709065,6,0.5849990844726527,-0.030000686645511365,-2.792500495910648,-2.995000839233402,1.5799999237060511,2,-0.0019342802193930142,1.0909054128254765,26.209999084472656,-1.2051332211745192,26.59000015258789,1.5573767416264352,26.6299991607666,-0.0019342802193930142
2009,2009-06-11,25.95000076293945,26.420000076293945,25.920000076293945,25.96999931335449,10828000.0,0.003868486653539893,-11.500011920941434,0.04255016942962108,61.13536244993218,67.44344160538022,0.5848037231724987,-0.2640233949970785,-2.0378166447404773,-1.3923561971604954,31.563236891618917,0.5699996948242152,0.7568126099590557,0.08850088119506339,-1.4130531785391405,1.5900549409292672,-0.6622761486720385,0.8392779110621653,-0.320001602172848,19.875868376408373,-52.25279290034699,0.7507770298671017,6,0.48499870300293324,-0.13000106811523082,-1.802500724792477,-2.3250007629394496,1.6499996185302805,3,0.005009601423683119,1.1234596972258655,25.85000038146973,1.0909054128254765,26.209999084472656,-1.2051332211745192,26.59000015258789,0.005009601423683119
2010,2009-06-12,25.940000534057614,26.18000030517578,25.709999084472656,25.899999618530273,6588500.0,-0.00038536526349997047,-1.2380904805587596,-2.000190748688425,55.91133757052127,66.23979486938299,0.6349223468185059,-0.19801830970239465,-1.9687208700817571,-1.4327949986888804,31.272967948060078,0.470001220703125,0.8169093640059018,0.03650064468383363,-1.4217360463504,1.4947373357180673,-0.6926177008332814,0.7656189902009487,1.2999992370605504,25.20333397945317,-44.35102000807297,0.7291183455171165,6,0.4949989318847692,-0.12000083923339488,-1.7575001716613734,-2.3150005340576136,1.6399993896484375,4,0.036237417400004635,-11.500011920941434,25.95000076293945,1.1234596972258655,25.85000038146973,1.0909054128254765,26.209999084472656,0.036237417400004635
2011,2009-06-15,25.26000022888184,25.85000038146973,25.229999542236328,25.85000038146973,9899900.0,-0.026214352011403208,1.1016972165648458,-14.749666221630148,43.08756256556506,63.486729390420315,1.2276882857796174,0.5462158680293605,-1.241466322406005,-0.8094563556284982,30.85684398460663,0.7100009918212855,0.8184487593690761,-0.6664997100830057,-2.0647283452079748,0.7317289250419634,-1.3656140276454884,0.03261460747947709,1.9493995285034131,1.9108721322949207,-61.55866114653088,0.6991143175624845,6,0.9749994277954066,0.5599994659423793,-1.0549998283386266,-1.6350002288818395,2.659999847412106,0,0.06888360076611066,-1.2380904805587596,25.940000534057614,-11.500011920941434,25.95000076293945,1.1234596972258655,25.85000038146973,0.06888360076611066
2012,2009-06-16,24.809999465942386,25.38999938964844,24.809999465942386,25.38999938964844,11823300.0,-0.01781475688289702,1.0,0.983050463905861,42.5968238989202,60.07516032596072,1.491182042187198,1.0292996741417078,-0.7494332448022156,-0.4285701727136697,30.3608848842456,0.5799999237060547,0.7993685447062084,-1.104000473022456,-2.538836314570567,0.33083536852565487,-1.8214183937965096,-0.3865825522484023,2.320224282836911,0.0,-60.031648506111495,0.7174179207740552,6,1.215000152587887,1.0100002288818324,-0.5574994087219274,-1.1849994659423864,3.560001373291012,1,0.10963326397636464,1.1016972165648458,25.26000022888184,-1.2380904805587596,25.940000534057614,-11.500011920941434,25.95000076293945,0.10963326397636464
2013,2009-06-17,24.8799991607666,25.34000015258789,24.79999923706055,24.8799991607666,13226000.0,0.002821430726764218,-5.750017881410741,-0.0,38.536590585243665,56.1981227008041,1.2500805027526205,0.9961990230361408,-0.7628254509755621,-0.5641469555801883,29.77665593083372,0.5400009155273402,0.6828176246564226,-1.0250007629394524,-2.4844384184338715,0.43443689255496665,-1.754719590686662,-0.2952819351922429,2.1110111310424813,4.938264337190598,-48.69344286122411,0.7297188277472094,6,1.140000343322754,0.9400005340576172,-0.46249914169311523,-1.2549991607666016,3.240001678466797,2,0.11454985842458987,1.0,24.809999465942386,1.1016972165648458,25.26000022888184,-1.2380904805587596,25.940000534057614,0.11454985842458987
2014,2009-06-18,25.85000038146973,25.979999542236328,24.8700008392334,24.95000076293945,11606000.0,0.03898718864238271,-1.0943382306633438,100.0,47.28033489499025,53.50378414683068,0.10451705609321138,0.11062852994538375,-1.6592672095398484,-1.597624597740431,29.113011016169455,1.1099987030029297,0.5424023035254741,-0.10499954223632457,-1.4782249194784605,1.2682258350058113,-0.7916122308573925,0.5816131463847434,0.9657290259594689,76.08698055888055,27.051255675075154,0.6866126886210676,6,-0.020000457763675428,-0.030000686645511365,-1.3600001335144114,-2.22500038146973,2.4099998474121094,3,0.06112185301314943,-5.750017881410741,24.8799991607666,1.0,24.809999465942386,1.1016972165648458,25.26000022888184,0.06112185301314943
2015,2009-06-19,25.40999984741211,26.09000015258789,25.290000915527344,26.09000015258789,12740300.0,-0.01702129700442978,1.3529378765609397,-0.7555562148862206,36.8870159753451,49.93760618972105,0.3947764043934079,0.6202328884217891,-1.1360858785004737,-1.2290936243828199,29.236249883048426,0.7999992370605469,0.3726513104469653,-0.5690000534057624,-1.8822670592855602,0.7442669524740353,-1.2256335563456595,0.08763344953413466,1.2444711463875961,47.286835459507905,4.261147985965103,0.656633502939898,6,0.38999938964844105,0.4099998474121094,-0.9074997901916504,-1.7849998474121094,3.0599994659423793,4,0.08618656226716426,-1.0943382306633438,25.85000038146973,-5.750017881410741,24.8799991607666,1.0,24.809999465942386,0.08618656226716426
2016,2009-06-22,25.25,25.51000022888184,25.170000076293945,25.29999923706055,10227700.0,-0.006296727602239871,-2.238110808356074,0.07352825679633414,30.512273284917512,46.323577892354116,0.38521763792820707,0.8049644155691986,-0.9027208516939886,-1.1489255057554928,28.383984904803217,0.3400001525878942,0.16518446898052375,-0.718499946594239,-2.052434184200848,0.6154342910123702,-1.3854670653975454,-0.0515328277909326,1.2561132532605725,34.883755315436616,-1.7806799454424436,0.6669671188033047,6,0.39499950408935547,0.5699996948242188,-0.6500000953674316,-1.625,3.2900009155273438,0,0.09227722470122979,1.3529378765609397,25.40999984741211,-1.0943382306633438,25.85000038146973,-5.750017881410741,24.8799991607666,0.09227722470122979
2017,2009-06-23,25.6299991607666,25.71999931335449,25.20000076293945,25.34000015258789,11278800.0,0.015049471713528773,1.212763021731665,-5.800068665598123,37.39317023071554,43.70449682846119,-0.09577877461122242,0.42883734275437035,-1.2069727080559858,-1.6027267289099285,27.456065054578758,0.5199985504150391,-0.010936263705115579,-0.3270007133483901,-1.6688159219317136,1.0148144952349334,-0.9979083176400536,0.3439068909432734,0.7396249711979692,64.34103369351138,32.129589298825465,0.6709076042916622,6,-0.01999950408935547,0.1900005340576172,-0.7424988746643066,-2.0049991607666016,2.940000534057617,1,0.08934845846709139,-2.238110808356074,25.25,1.3529378765609397,25.40999984741211,-1.0943382306633438,25.85000038146973,0.08934845846709139
2018,2009-06-24,25.739999771118164,26.0,25.649999618530273,25.81999969482422,10982100.0,0.004291869448046937,-1.6923082566115248,-0.27586274935380123,35.74561174189739,40.88341341645732,-0.2492334572478363,0.35931131303753006,-1.2367741805129313,-1.7669993905058838,26.611945440563865,0.37000083923339844,-0.17582811958721578,-0.23100013732910085,-1.5567279411768027,1.094727666518601,-0.89386403925295,0.4318637645947483,0.5040543692540851,71.31142799520347,44.247108775874324,0.6628639019238507,6,-0.25,0.07999992370605469,-1.0399994850158691,-2.114999771118164,2.6000003814697266,2,0.10217564458047335,1.212763021731665,25.6299991607666,-2.238110808356074,25.25,1.3529378765609397,25.40999984741211,0.10217564458047335
2019,2009-06-25,25.96999931335449,26.20000076293945,25.5,25.809999465942386,11882700.0,0.008935491230827264,1.2580569740971042,-1.9999999999999112,42.46575700384337,39.38946002015978,-0.5320484576711522,0.1487521527825244,-1.397077913268415,-2.053518295236767,26.09917746809044,0.7000007629394496,-0.29364558620483905,-0.008500576019290662,-1.3323273606338475,1.3153262085952662,-0.6704139683265709,0.6534128162879895,-1.1700000762939382,77.66977706257387,50.3146567394658,0.6619133923072792,6,-0.46999931335448863,-0.14999961853026988,-1.2699990272521937,-2.2049989700317347,2.230001449584961,3,0.08278789305833056,-1.6923082566115248,25.739999771118164,1.212763021731665,25.6299991607666,-2.238110808356074,25.25,0.08278789305833056
2020,2009-06-26,25.559999465942386,25.770000457763672,25.26000022888184,25.729999542236328,11061500.0,-0.01578744159616785,3.0799707033484873,-1.0625014901175656,39.1578918626115,38.95282994205383,-0.20296425635292792,0.5432893263810925,-0.9136171318174675,-1.7109793095226316,25.16526505754495,0.7099990844726491,-0.39218500678332546,-0.39100036621093537,-1.7261276056628638,0.9441268732409931,-1.0585639859368996,0.27656325351502886,-0.7320001983642577,37.86399317058585,9.152878241780911,0.6675636197259648,6,-0.059999465942386365,0.2600002288818324,-0.8599991798400914,-1.7949991226196325,2.7800006866455043,4,0.10563383487300504,1.2580569740971042,25.96999931335449,-1.6923082566115248,25.739999771118164,1.212763021731665,25.6299991607666,0.10563383487300504
2021,2009-06-29,25.57999992370605,25.76000022888184,25.399999618530273,25.56999969482422,6782400.0,0.0007824905391846659,-1.0571441027569535,-0.05882484937560443,42.82461304513106,38.97813984718838,-0.1931063879236703,0.46357222987635893,-0.8590544163313218,-1.7570156155502445,23.642095523186725,0.36000061035156605,-0.5057867461032188,-0.31799993515015146,-1.6217534749607196,0.9857536046604167,-0.9698767050554373,0.3338768347551344,-0.724560626220697,37.999916076660156,6.496504069634419,0.6518767699052845,6,-0.07999992370605113,0.43999958038330433,-0.9474997520446742,-1.8149995803832972,2.75,0,0.1129788662340907,3.0799707033484873,25.559999465942386,1.2580569740971042,25.96999931335449,-1.6923082566115248,25.739999771118164,0.1129788662340907
2022,2009-06-30,25.34000015258789,25.82999992370605,25.07999992370605,25.709999084472656,10316400.0,-0.00938232102556591,1.4590139330115102,-36.999046347524114,44.028103672157684,39.5883079679566,0.1452553769856202,0.6037890755850874,-0.5392953503484925,-1.5429552046256916,21.426472438088986,0.75,-0.5985556697035612,-0.4749997138977058,-1.6918206388488777,0.7418212110534661,-1.0834101763732917,0.13341074857788016,-0.4576696257934536,23.214288755337055,-10.109976488118964,0.6084104624755867,6,0.19500064849853516,0.6799993515014648,-0.6875,-1.5749998092651367,3.0200004577636683,1,0.12628258656946567,-1.0571441027569535,25.57999992370605,3.0799707033484873,25.559999465942386,1.2580569740971042,25.96999931335449,0.12628258656946567
2023,2009-07-01,26.61000061035156,26.76000022888184,25.489999771118164,25.51000022888184,16294200.0,0.050118407660465936,-1.2280684436220237,-2.972982586372193,56.06617234570121,40.564512129146706,-0.9538441199323557,-0.7188171712614491,-1.722161173133248,-2.837202206386838,19.80186957466342,1.4200000762939489,-0.543686405650277,0.8050006866455028,-0.3802689499095422,1.9902703232005479,0.21236586836797855,1.3976355049230271,-1.701316678834221,91.0714528998502,53.730851142098956,0.592634818277523,7,-0.6900005340576136,-0.5900011062622035,-1.922500610351559,-2.8250007629394496,2.0900001525878906,2,0.07365648401038372,1.4590139330115102,25.34000015258789,-1.0571441027569535,25.57999992370605,3.0799707033484873,25.559999465942386,0.07365648401038372
2024,2009-07-02,25.959999084472656,26.38999938964844,25.8700008392334,26.26000022888184,10720000.0,-0.02442696395978461,-1.16667130260634,-0.2727282185196602,50.164461662159226,42.03978387212605,-0.32027915630228776,-0.1621908434605288,-0.9807878210563139,-2.208128203123284,17.81646359052669,0.7399997711181605,-0.45996956880984996,0.20899925231933736,-0.8285668897597134,1.246565394398388,-0.309783818720188,0.7277823233588627,-0.9772625010607392,52.380892911476316,12.9471304411327,0.5187830710395248,7,-0.03999900817871094,0.06000041961669922,-1.2724990844726562,-1.8849992752075195,2.6700000762939453,3,0.09167955131164751,-1.2280684436220237,26.61000061035156,1.4590139330115102,25.34000015258789,-1.0571441027569535,25.57999992370605,0.09167955131164751
2025,2009-07-06,26.440000534057614,26.479999542236328,25.79999923706055,25.959999084472656,11413000.0,0.018490041082938946,1.4285748345543656,-1.5999987284390647,60.03400786813094,45.31997660359421,-0.7138824209457617,-0.6926698920468439,-1.3564754474952032,-2.6921080228944483,16.145824910589607,0.6800003051757777,-0.3413896510806147,0.6985006332397425,-0.3081989032615198,1.7052001697410049,0.19515086498911316,1.201850401490372,-1.3861734048268985,80.95240257764462,35.253223250551386,0.5033497682506306,7,-0.5200004577636683,-0.42000102996825817,-1.7525005340576136,-2.365000724792477,2.0199985504150426,0,0.06656581669182504,-1.16667130260634,25.959999084472656,-1.2280684436220237,26.61000061035156,1.4590139330115102,25.34000015258789,0.06656581669182504
2026,2009-07-07,25.75,26.43000030517578,25.71999931335449,26.399999618530273,11953400.0,-0.026096842667185927,1.00000000000001,-1.3541617824119245,57.679737085280564,47.57403958743477,0.06090682541451642,-0.07254619736871248,-0.5677058451310018,-2.012214314056063,14.393759243417644,0.720001220703125,-0.34882343263533144,0.05050010681152273,-0.8738714699197878,0.9748716835428333,-0.41168568155413254,0.512685895177178,-0.6279259467832397,39.88094967779442,-11.119731196118302,0.46218578836565516,7,0.1700000762939453,0.26999950408935547,-1.0099997520446777,-1.6750001907348633,2.75,1,0.100582530197588,1.4285748345543656,26.440000534057614,-1.16667130260634,25.959999084472656,-1.2280684436220237,26.61000061035156,0.100582530197588
2027,2009-07-08,25.70000076293945,25.95000076293945,25.40999984741211,25.88999938964844,12384400.0,-0.0019417179440990306,2.483861440964802,0.29230575109967144,56.72131998440352,49.904673836602115,0.13620326085789358,-0.06610291929078826,-0.4213506471369648,-1.9784634046555816,13.01642706692131,0.5400009155273402,-0.26230135204919236,0.026000785827633877,-0.866669279767649,0.9186708514229167,-0.42033424697000754,0.4723358186252753,-0.5124096626960863,21.481543228278163,-33.88562816939951,0.4463350327976416,7,0.21999931335449574,0.3199987411499059,-0.7650008201599086,-1.5100011825561488,2.6499996185302805,2,0.10233459465725692,1.00000000000001,25.75,1.4285748345543656,26.440000534057614,-1.16667130260634,25.959999084472656,0.10233459465725692
2028,2009-07-09,25.79999923706055,25.95000076293945,25.45000076293945,25.649999618530273,8532900.0,0.003890991095428342,1.222209035692674,-0.7894773826972004,49.52197771940247,50.68869836055313,0.050970880725383694,-0.1792285624022405,-0.43538444745826155,-2.0899825694103207,12.489413227680112,0.5,-0.12176623171908219,0.12849931716919372,-0.7623735763575468,1.0193722106959342,-0.3169371295941765,0.573935763932564,-0.5495117716716464,36.44855148416755,-15.624462087449622,0.44543644676336946,7,0.12000083923339488,0.22000026702880504,-0.6299996376037633,-1.3750000000000036,2.3000011444091797,3,0.09922486236409189,2.483861440964802,25.70000076293945,1.00000000000001,25.75,1.4285748345543656,26.440000534057614,0.09922486236409189
2029,2009-07-10,26.07999992370605,26.18000030517578,25.51000022888184,25.899999618530273,8514400.0,0.01085274011339088,2.5263062791748045,1.2000050862759037,56.60749373340241,52.62754301286323,-0.23667410482802964,-0.4732546924129686,-0.639546284780149,-2.3723284621504455,12.051561861100799,0.6700000762939418,-0.030745855140601464,0.40200004577636506,-0.49926496910069673,1.3032650606534268,-0.04863246166216584,0.852632553214896,-0.7691319477774314,62.6168474191958,9.527868853830284,0.450632507438531,7,-0.15999984741210582,-0.060000419616695666,-0.8700003623962367,-1.6550006866455043,1.7100009918212926,4,0.10046015517246554,1.222209035692674,25.79999923706055,2.483861440964802,25.70000076293945,1.00000000000001,25.75,0.10046015517246554
2030,2009-07-13,26.8799991607666,27.0,26.309999465942386,26.420000076293945,11298800.0,0.030674817461689097,-1.029412424687823,2.555546136565981,64.27319507563428,55.010718794030254,-0.9272507170395201,-1.2640282000890153,-1.3570378813893065,-3.163657904366879,12.34139859091849,0.9200000762939489,0.08552393339568098,1.1549993515014663,0.10967879732586638,2.200319905677066,0.6323390744136645,1.677659628589268,-1.511165894719852,92.45277813099045,35.530011181363506,0.5226602770878003,7,-0.8399991989135742,-0.8599996566772461,-1.3349995613098145,-2.4099998474121094,1.060001373291012,0,0.06510416869931523,2.5263062791748045,26.07999992370605,1.222209035692674,25.79999923706055,2.483861440964802,25.70000076293945,0.06510416869931523
2031,2009-07-14,27.0,27.09000015258789,26.709999084472656,27.01000022888184,7946000.0,0.004464317075148827,3.470598795004993,-0.02173967127196301,62.568808880610945,57.07079715052506,-0.9215529486154281,-1.3143776668624092,-1.3943369489408113,-3.274362807402369,13.512138950482825,0.3800010681152344,0.15435379692454987,1.188000202178955,0.02286434327379183,2.3531360610841183,0.6054322727263717,1.7705681316315385,-1.5332967299160565,94.64284903338313,37.06150253537005,0.5825679294525818,7,-0.75,-1.0550003051757812,-1.309999942779541,-2.52500057220459,1.6299991607666016,1,0.05407404016565387,-1.029412424687823,26.8799991607666,2.5263062791748045,26.07999992370605,1.222209035692674,25.79999923706055,0.05407404016565387
2032,2009-07-15,27.53000068664551,27.56999969482422,27.0,27.15999984741211,8660800.0,0.01962965506094494,1.5333384196092892,-36.999237077995986,65.24701940360788,58.09089126807024,-1.2384714055299142,-1.7182500431708405,-1.858595292245809,-3.7787981984528862,15.084206629849056,0.5699996948242188,0.29833027775395493,1.5820008277893116,0.28212840384744453,2.8818732517311787,0.9320646158183798,2.2319370397602434,-1.9334336659612532,98.11325338059738,40.52259470115347,0.6499362119709332,7,-1.0400009155273473,-1.3450012207031286,-1.815001010894779,-3.055001258850101,0.8199996948242188,2,0.035234264045079566,3.470598795004993,27.0,-1.029412424687823,26.8799991607666,2.5263062791748045,26.07999992370605,0.035234264045079566
2033,2009-07-16,27.729999542236328,27.78000068664551,27.40999984741211,27.479999542236328,8567900.0,0.007264760283418159,1.1142766836328533,0.6756741431126764,65.06848979519862,59.74689439396351,-1.4113046854668134,-1.785320768593209,-2.0201207103567924,-3.943027280859752,16.796453599326277,0.370000839233402,0.4337236478238111,1.6394996643066406,0.21381816265512654,3.0651811659581547,0.9266589134808818,2.3523404151323994,-1.936089254138075,97.79730685788307,40.98070689988823,0.7128407508257576,7,-1.1349992752075195,-1.4399995803832972,-1.9175000190734863,-3.255000114440918,1.0799999237060582,3,0.022358487178806508,1.5333384196092892,27.53000068664551,3.470598795004993,27.0,-1.029412424687823,26.8799991607666,0.022358487178806508
2034,2009-07-17,27.43000030517578,27.940000534057614,27.270000457763672,27.809999465942386,7977700.0,-0.01081858067121888,1.093745995321057,-1.5199966430664205,66.317629722143,60.445074599964855,-0.9843746650709164,-1.4344265130812133,-1.6772484937189915,-3.620774646425051,18.214065940821907,0.6700000762939418,0.586847692560589,1.260500431060791,-0.27958146584344945,2.8005823279650315,0.4904594826086708,2.0305413795129112,-1.3977591692518558,68.71166290267855,9.105346052805984,0.7700409484521198,7,-0.755000114440918,-1.0600004196166992,-1.3025007247924805,-2.955000877380371,0.9699993133544922,4,0.024425813665321927,1.1142766836328533,27.729999542236328,1.5333384196092892,27.53000068664551,3.470598795004993,27.0,0.024425813665321927
2035,2009-07-20,27.60000038146973,27.63999938964844,27.209999084472656,27.60000038146973,6041000.0,0.006197596587772303,9.750274188164697,-0.0,67.17687152063024,61.50031175944815,-1.086814741250965,-1.5093289764292983,-1.802805773090622,-3.7692229335560157,19.510066687919153,0.4300003051757848,0.5850784298331462,1.3210004806518576,-0.3009531482257586,2.942954109529474,0.5100236662130477,2.1319772950906675,-1.3006729298070887,72.35774374878903,9.604514291545541,0.8109768144388088,7,-0.9250001907348668,-1.230000495910648,-1.4725008010864293,-3.12500095367432,1.0,0,0.006884077225780771,1.093745995321057,27.43000030517578,1.1142766836328533,27.729999542236328,1.5333384196092892,27.53000068664551,0.006884077225780771
2036,2009-07-21,27.57999992370605,27.920000076293945,27.229999542236328,27.79999923706055,6511100.0,-0.0007246542567842518,1.999995853598869,-100.0,69.78797770896493,62.95216261773275,-0.8715865587302041,-1.3763888184120496,-1.753475185233679,-3.7120800669983893,21.173613220893824,0.6900005340576172,0.6769139552860253,1.184500026702878,-0.4607994826833881,2.829799536089144,0.3618502720097432,2.007149781396013,-1.0509782405081118,61.70208448737991,-5.802530247543409,0.8226497546931337,7,-0.8849992752075195,-1.210000038146969,-1.4525003433227504,-3.034999847412106,0.8799991607666051,1,0.013052959077136439,9.750274188164697,27.60000038146973,1.093745995321057,27.43000030517578,1.1142766836328533,27.729999542236328,0.013052959077136439
2037,2009-07-22,27.920000076293945,28.04999923706055,27.729999542236328,27.920000076293945,10155900.0,0.012327779315751686,1.4615520049297546,-0.0,63.8477702375475,64.5439173419711,-0.9650482886475764,-1.6190404160308205,-2.0489511410010515,-4.011146603600295,22.669497478674945,0.4699993133544993,0.6764130704843723,1.410000133514405,-0.3271605243807656,3.1471607914095756,0.5414198045668179,2.278580462461992,-1.1934413539756505,84.52391224381324,19.17415045881593,0.8685803289475855,7,-1.1400003433227504,-1.4950008392333949,-1.892500400543213,-3.3299999237060547,0.5,2,0.025429766566350986,1.999995853598869,27.57999992370605,9.750274188164697,27.60000038146973,1.093745995321057,27.43000030517578,0.025429766566350986
2038,2009-07-23,28.3700008392334,28.79999923706055,27.84000015258789,27.95000076293945,13309300.0,0.016117505791897635,-1.9999910593214136,100.0,76.60045683729636,66.76535768684819,-1.1311042301028387,-1.962525286476339,-2.4550506003675494,-4.406643136195633,24.080621462330814,0.9599990844726598,0.7626392742615948,1.7285008430480957,-0.15522792044172462,3.612229606537916,0.7866364613031855,2.670365224793006,-1.4316916345563442,72.95607820368546,5.719398959169254,0.9418643817449108,7,-0.81500148773193,-1.570001602172848,-2.4475011825561523,-3.7650012969970703,-0.030000686645507812,3,-0.0007049861534021984,1.4615520049297546,27.920000076293945,1.999995853598869,27.57999992370605,9.750274188164697,27.60000038146973,-0.0007049861534021984
2039,2009-07-24,28.1200008392334,28.45000076293945,27.959999084472656,28.399999618530273,12195200.0,-0.008812125223989109,1.5789489534708923,-0.6666636391296986,69.53489073551808,67.3499905379464,-0.6272618375062571,-1.6265899777412116,-2.1463854351304263,-4.1001652143012635,25.304819268873878,0.4900016784667933,0.8691526617050194,1.3710007667541504,-0.5949723018723212,3.336973835380622,0.3880142324409164,2.3539873010673844,-0.8465874287273145,57.23280927235243,-7.92734252583994,0.9829865343132353,7,-0.3650016784667969,-1.2850008010864258,-2.2000012397766113,-3.5150012969970703,0.22999954223633168,4,0.02453764602120123,-1.9999910593214136,28.3700008392334,1.4615520049297546,27.920000076293945,1.999995853598869,27.57999992370605,0.02453764602120123
2040,2009-07-27,28.26000022888184,28.290000915527344,27.790000915527344,28.13999938964844,7648500.0,0.004978641019566021,4.555487268604587,-0.42857629427792915,83.46668674046143,69.67197696681866,-0.6156658661575278,-1.6379175809004387,-2.231653301184867,-4.1824588925582695,26.8993882607096,0.5,1.0430107602148162,1.376000118255618,-0.6168231543636189,3.368823390874855,0.37958848194600137,2.372411754565235,-0.7118013695959533,65.60515202907925,-2.6389397410688957,0.9964116363096176,7,-0.36000061035156605,-1.3200006484985387,-2.4350004196167028,-3.6550006866455114,-0.19000053405762074,0,0.004953976946728833,1.5789489534708923,28.1200008392334,-1.9999910593214136,28.3700008392334,1.4615520049297546,27.920000076293945,0.004953976946728833
2041,2009-07-28,28.46999931335449,28.53000068664551,28.1299991607666,28.20000076293945,7325300.0,0.0074309654200932496,1.051283054486355,2.2499721846936342,85.42199500967077,71.91364092304788,-0.6651662961507405,-1.7078671776212353,-2.373680795678169,-4.317776487960348,28.651792779931828,0.4000015258789098,1.1747485195763616,1.441499233245846,-0.5722042932758775,3.4552027597675696,0.43464746998498427,2.448350996506708,-0.6964763860691612,69.15887683871969,-4.7938029948048495,1.006851763260862,7,-0.4650001525878871,-1.5299997329711879,-2.659999847412106,-3.8649997711181605,-0.45999908447264914,1,0.004566247673011503,4.555487268604587,28.26000022888184,1.5789489534708923,28.1200008392334,-1.9999910593214136,28.3700008392334,0.004566247673011503
2042,2009-07-29,28.540000915527344,28.649999618530273,28.26000022888184,28.36000061035156,6515500.0,0.002458784821256277,-1.0526225969984637,0.6666713761947616,85.30929026003827,74.1626187524745,-0.6446216203982331,-1.6082990638563608,-2.3818778230623217,-4.321831009541889,31.12867645202678,0.38999938964843395,1.2018152691493285,1.3515007972717292,-0.605019288387389,3.3080208829308475,0.3732407544421683,2.32976084010129,-0.75,74.25754914735683,-4.255773956083971,0.9782600428295598,7,-0.5350017547607422,-1.600001335144043,-2.8075013160705566,-3.9350013732910156,-0.5500011444091797,2,-0.002803147459296773,1.051283054486355,28.46999931335449,4.555487268604587,28.26000022888184,1.5789489534708923,28.1200008392334,-0.002803147459296773
2043,2009-07-30,28.56999969482422,29.11000061035156,28.51000022888184,28.8700008392334,9795200.0,0.0010511134665225352,-1.8571441546587126,-1.666670198787743,84.29752543788888,76.16038494311293,-0.6067410478815134,-1.5641242373257853,-2.348449162687359,-4.278811550311083,32.61236744747747,0.6000003814697195,1.2456188504877588,1.2834996223449693,-0.7460017992075585,3.313001043897497,0.2687489115687036,2.298250333121235,-0.5981990814208977,59.090830274831816,-20.54790298768424,1.0147507107762643,7,-0.4099998474121094,-1.4749994277954137,-2.8550000190734863,-3.9499998092651367,-0.46999931335448863,3,-0.005250249217099157,-1.0526225969984637,28.540000915527344,1.051283054486355,28.46999931335449,4.555487268604587,28.26000022888184,-0.005250249217099157
2044,2009-07-31,28.34000015258789,28.76000022888184,28.32999992370605,28.57999992370605,9371700.0,-0.008050386583588032,-2.3076917433884394,0.7999961853172743,73.85622952015203,76.90253583194868,-0.26159241655157217,-1.2086467440606903,-2.0496171252336737,-3.98549117998472,34.018071386388755,0.43000030517578836,1.2242395309947582,0.9345000267028816,-1.0460208186034912,2.9150208720092543,-0.0557603959503048,1.924760449356068,-0.1405595397949213,41.66661850128613,-34.84959268762724,0.9902604226531865,7,-0.1700000762939453,-1.2449998855590856,-2.685000419616699,-3.7200002670288086,-1.889999389648441,4,0.0,-1.8571441546587126,28.56999969482422,-1.0526225969984637,28.540000915527344,1.051283054486355,28.46999931335449,0.0
2045,2009-08-03,28.20000076293945,28.59000015258789,28.04999923706055,28.54999923706055,10950000.0,-0.00493999255097588,1.5116303827114328,1.4583283662749162,69.48054441214593,76.86837657674657,-0.030768112068905396,-0.9802920264913375,-1.8435718997939752,-3.7746779822366783,35.15273456425715,0.5400009155273402,1.1882370434320961,0.7065006256103494,-1.2496427416987146,2.6626439929194134,-0.27157105804418435,1.6845723092648832,0.9099998474121094,14.151069013541582,-57.59072194670646,0.9780716836545326,8,0.21999931335449574,-1.1050004959106445,-2.54000091552734,-3.5800008773803675,-1.3500003814697195,0,0.005319135264968189,-2.3076917433884394,28.34000015258789,-1.8571441546587126,28.56999969482422,-1.0526225969984637,28.540000915527344,0.005319135264968189
2046,2009-08-04,28.34000015258789,28.35000038146973,28.040000915527344,28.11000061035156,8912500.0,0.004964517229106846,1.4799957275390205,-0.6571444141689341,65.05577051660833,77.00259882997557,-0.05769105949006814,-0.965824582189132,-1.9316229852804838,-3.8573396867248775,36.500474012041124,0.30999946594238637,1.1739599464444836,0.7170000076293945,-1.0904247178274176,2.5244247330862066,-0.18671235509901152,1.6207123703578006,0.7488004302978482,28.037319871369892,-38.70107081184925,0.9037123627284057,8,0.1100006103515625,-1.2449998855590856,-2.6800003051757812,-3.7200002670288086,-2.149999618530277,1,-0.009527186178896918,1.5116303827114328,28.20000076293945,-2.3076917433884394,28.34000015258789,-1.8571441546587126,28.56999969482422,-0.009527186178896918
2047,2009-08-05,28.32999992370605,28.459999084472656,27.690000534057614,28.15999984741211,11607800.0,-0.00035286622540564583,2.581401950825724,0.7391322375731574,62.00001678468058,75.38032771301825,0.018532697975043533,-0.7891489986189093,-1.8816148119030522,-3.793788957485802,38.23874158910818,0.7699985504150426,1.1411460745963709,0.5754998207092257,-1.0121699010784262,2.1631695424968775,-0.21833504018459848,1.3693346816030498,0.7168486724853516,45.07037713115976,-17.006478613355824,0.7938348608938256,8,0.07000064849853516,-1.234999656677246,-2.5700001716613734,-3.710000038146969,-2.229999542236321,2,-0.01129543578136194,1.4799957275390205,28.34000015258789,1.5116303827114328,28.20000076293945,-2.3076917433884394,28.34000015258789,-0.01129543578136194
2048,2009-08-06,28.36000061035156,28.78000068664551,28.28000068664551,28.6299991607666,6375500.0,0.001058972351793086,-1.3255900604587796,-1.5882260543706854,70.85202906012994,75.52667641575289,-0.014567641905493645,-0.6508991256190235,-1.85753884867475,-3.7749498689906,40.1963275978688,0.5,1.1000530109378843,0.477500438690182,-0.8357661850533482,1.7907670624337122,-0.1791328731815831,1.134133750561947,0.6054371021118179,61.46788830287952,0.22077795673865808,0.6566333118717648,8,0.039999961853027344,-1.100000381469723,-2.5825004577636683,-3.740000724792477,-2.25,3,-0.013046573740140954,2.581401950825724,28.32999992370605,1.4799957275390205,28.34000015258789,1.5116303827114328,28.20000076293945,-0.013046573740140954
2049,2009-08-07,28.70000076293945,28.8799991607666,28.60000038146973,28.79999923706055,8123700.0,0.011988721624490717,1.1538506683099041,0.37036670740410604,72.91667825646019,74.35445325086387,-0.29462574915898543,-0.8269494263642692,-2.150002247806583,-4.070662854604006,41.960489599273636,0.5199985504150426,1.1027407764236585,0.6865005493164027,-0.36664098382347987,1.7396420824562853,0.1599297827464632,1.2130713158863422,0.18891071881958155,84.87406676048457,23.998315151474984,0.5265707665699405,8,-0.3000001907348633,-1.4400005340576136,-2.730000972747799,-4.0800008773803675,-2.6200008392333984,4,-0.02090593608082769,-1.3255900604587796,28.36000061035156,2.581401950825724,28.32999992370605,1.4799957275390205,28.34000015258789,-0.02090593608082769
2050,2009-08-10,28.6299991607666,28.670000076293945,28.5,28.61000061035156,5701100.0,-0.002439080150243078,2.399988555951859,-0.1999885557335988,71.42854918544559,72.79962593706108,-0.18620144051753584,-0.6525780350009285,-2.041646238665514,-3.9400450607411024,42.71241805662688,0.20000076293944957,1.0021889402193622,0.5289989471435561,-0.412486998964706,1.4704848932518182,0.05825597408942684,0.9997419201976854,0.25,78.99157239438252,17.46768262456088,0.47074297305413104,8,-0.22999858856201527,-1.3699989318847656,-2.659999370574951,-4.0099992752075195,-2.3599987030029297,0,-0.07614385126544232,1.1538506683099041,28.70000076293945,-1.3255900604587796,28.36000061035156,2.581401950825724,28.32999992370605,-0.07614385126544232
2051,2009-08-11,28.459999084472656,28.729999542236328,28.3700008392334,28.63999938964844,6021700.0,-0.005937830292601198,-1.0000105964756123,-9.000667620408688,61.842079946326514,70.19215812442644,-0.019857279345622203,-0.3874552971465661,-1.8515624451865271,-3.7077262009686507,43.29772361992459,0.3599987030029297,0.9599342941320756,0.285998916625978,-0.5114283728436746,1.0834262060956306,-0.1127147281088483,0.6847125613608043,0.4200000762939453,64.70583521129932,5.839668544766042,0.3987136447348263,8,-0.05999851226806996,-1.1999988555908203,-2.489999294281006,-3.839999198913574,-1.9399986267089844,1,-0.05657058168639639,2.399988555951859,28.6299991607666,1.1538506683099041,28.70000076293945,-1.3255900604587796,28.36000061035156,-0.05657058168639639
2052,2009-08-12,28.5,28.71999931335449,28.28000068664551,28.309999465942386,7377800.0,0.0014055135915014283,-2.520015869261741,-1.0555567329292181,53.47591182953409,66.7675343901648,-0.07390045773554021,-0.3700320177157579,-1.8822064179260778,-3.684223706763234,43.34156982078879,0.43999862670897727,0.8556038600515095,0.277499866485595,-0.4715310112192732,1.0265307441904632,-0.09701557236683911,0.6520153053380291,0.3085992431640605,36.666645473849805,-19.57382693139879,0.3745154388524343,8,-0.21500015258789062,-1.239999771118164,-2.5300002098083496,-3.880000114440918,-1.7700004577636719,2,-0.0810526128400837,-1.0000105964756123,28.459999084472656,2.399988555951859,28.6299991607666,1.1538506683099041,28.70000076293945,-0.0810526128400837
2053,2009-08-13,28.35000038146973,28.56999969482422,28.1299991607666,28.40999984741211,7914700.0,-0.005263144509834006,1.3157973989730412,-0.31578577523464063,56.49716052974718,64.83874894678648,0.04650045625697885,-0.18045387496990273,-1.7182747231643312,-3.487075043670618,43.06160297650357,0.4400005340576172,0.7113495760399786,0.09650020599365661,-0.6171935059355391,0.8101939179228523,-0.26034664997094126,0.45334706195825447,0.3914829391479451,29.333496093750473,-25.675138199839903,0.35684685596459725,8,-0.06500053405762074,-1.0699996948242259,-2.3800005912780797,-3.730000495910648,-1.6000003814697301,3,-0.07936507829716488,-2.520015869261741,28.5,-1.0000105964756123,28.459999084472656,2.399988555951859,28.6299991607666,-0.07936507829716488
2054,2009-08-14,28.10000038146973,28.459999084472656,27.82999992370605,28.34000015258789,6728900.0,-0.008818342033018345,1.6250094374486055,4.000031789427014,45.744687326892986,62.20143149286949,0.289299214939188,0.12892451747785927,-1.464375188128276,-3.191220420783228,42.37860873765429,0.6299991607666051,0.5506005414031634,-0.18699979782104137,-0.7926606441851938,0.41866104854311104,-0.48983022100311757,0.11583062536103483,0.6199989318847585,30.000063578315377,-22.690474283232618,0.3028304231820753,8,0.18499946594237926,-0.7899999618530309,-2.1300005912780797,-3.480000495910648,-1.610000610351566,4,-0.07081849623142555,1.3157973989730412,28.35000038146973,-2.520015869261741,28.5,-1.0000105964756123,28.459999084472656,-0.07081849623142555
2055,2009-08-17,27.790000915527344,28.0,27.70000076293945,27.920000076293945,6557100.0,-0.011032009314377533,1.068967331610161,0.5416636864315938,32.82833585880253,58.62060541977995,0.5978995931731177,0.47841686872840583,-1.1407804038430243,-2.8347873672898594,41.69855639656791,0.39999961853028054,0.38698811247399334,-0.5064992904663086,-1.0713753504105554,0.05837676947793824,-0.788937320438432,-0.22406126049418518,0.8681984710693307,8.737889247726308,-40.13992803512182,0.28243802997212264,8,0.4949989318847656,-0.0800008773803711,-1.8200011253356934,-3.090001106262207,-1.5100002288818324,0,-0.06153295917546553,1.6250094374486055,28.10000038146973,1.3157973989730412,28.35000038146973,-2.520015869261741,28.5,-0.06153295917546553
2056,2009-08-18,27.940000534057614,28.01000022888184,27.6200008392334,27.8799991607666,5916100.0,0.00539761114028825,2.8999790192449715,-0.4615520049297671,35.43688016940216,55.66914579586013,0.43046059785462987,0.37605076485134603,-1.2738719044749658,-2.9373291051368646,40.64936127921697,0.38999938964844105,0.30115537172756746,-0.3744997024536154,-0.8607079996647826,0.1117085947575518,-0.6176038510591972,-0.13139555384803359,0.660106921386717,29.090921701495827,-15.891770826265674,0.24310414860558274,8,0.30999946594238637,-0.03000068664550426,-1.9100008010864222,-2.9100008010864222,-1.560001373291012,1,-0.0597709393118403,1.068967331610161,27.790000915527344,1.6250094374486055,28.10000038146973,1.3157973989730412,28.35000038146973,-0.0597709393118403
2057,2009-08-19,28.6299991607666,28.63999938964844,27.809999465942386,27.84000015258789,10220800.0,0.024695727040803472,1.0493838788903282,13.166348782504436,51.102931637662564,53.47480163780819,-0.23748165632247975,-0.27197344469094986,-1.9263455157437122,-3.5725016493885136,39.77121708319283,0.8299999237060547,0.2563142728432908,0.27999897003173757,-0.18827831492096436,0.7482762549844395,0.04586032755538483,0.5141376125080903,-1.0099983215332031,99.01958401041155,53.515548431248774,0.23413864247635152,8,-0.37999916076660156,-0.5749988555908203,-2.532499313354492,-3.4549989700317383,-2.09999847412109,2,-0.07369887407801212,2.8999790192449715,27.940000534057614,1.068967331610161,27.790000915527344,1.6250094374486055,28.10000038146973,-0.07369887407801212
2058,2009-08-20,28.35000038146973,28.68000030517578,28.18000030517578,28.6299991607666,7912100.0,-0.009779908749720456,1.631571550469307,-0.3544292795283245,50.180509641067154,50.9485606805423,0.04576174978578962,0.006798696342581678,-1.5996960369730608,-3.2219828676822395,38.24057257126384,0.5,0.2176422732912613,0.0010002136230511383,-0.4671826447733025,0.4691830720194048,-0.2330912155751257,0.23509164282122796,-0.7299995422363317,68.86791604063049,21.93338688890281,0.234091429198176,8,-0.17500019073486683,-0.19000053405762074,-2.0125007629394567,-2.985000610351566,-2.180000305175785,3,-0.057142885976547486,1.0493838788903282,28.6299991607666,2.8999790192449715,27.940000534057614,1.068967331610161,27.790000915527344,-0.057142885976547486
2059,2009-08-21,28.809999465942386,29.020000457763672,28.399999618530273,28.59000015258789,11596600.0,0.016225717047020582,-1.0666681501591047,-0.7857152588556084,59.87053478012097,49.66433685772846,-0.443647384048937,-0.4204116878348394,-2.0099611604631953,-3.615256373624373,36.79218400082082,0.6700000762939418,0.20352186456843313,0.42649936676025746,-0.0713807503580064,0.9243794838785213,0.17755930820112553,0.6754394253193894,-1.1475986480712912,84.9999250684264,32.51737008474084,0.24894005855913223,8,-0.4899988174438512,-0.649999618530277,-2.3674993515014684,-3.1449995040893555,-2.7899990081787145,4,-0.07150293315269252,1.631571550469307,28.35000038146973,1.0493838788903282,28.6299991607666,2.8999790192449715,27.940000534057614,-0.07150293315269252
2060,2009-08-24,28.399999618530273,28.82999992370605,28.31999969482422,28.82999992370605,9924000.0,-0.014231164700186594,1.3720924043221603,-1.954552942094401,50.892849540220936,48.44775570149451,-0.07789551674035877,0.0006475353298043274,-1.5536437929888898,-3.1485405597308826,35.61684981084695,0.5100002288818324,0.15649127312131483,0.009499549865722656,-0.48499475366646294,0.5039938533979083,-0.23774760190037014,0.25674670163181545,-0.6561428222656254,55.714213702123836,0.1337382432311145,0.24724715176609255,8,-0.07999897003173828,-0.23999977111816406,-1.8774995803833008,-2.229999542236328,-2.1299991607666016,0,-0.06725351665729895,-1.0666681501591047,28.809999465942386,1.631571550469307,28.35000038146973,1.0493838788903282,28.6299991607666,-0.06725351665729895
2061,2009-08-25,28.60000038146973,28.84000015258789,28.45000076293945,28.61000061035156,7665500.0,0.00704228047978428,-1.5161294292095218,0.023256329731535626,53.80282416605875,48.484079294441685,-0.2860274834182732,-0.1993344895180691,-1.6821262464139046,-3.292641311175025,34.17770806964179,0.4400005340576172,0.07503952227440891,0.2030002593994169,-0.29925091792671665,0.7052514367255505,-0.04812532926365165,0.45412584806248546,-0.7795749655151418,65.28927834499041,8.033203987006644,0.2511255886630672,8,-0.27999973297119496,-0.4300003051757848,-2.0775003433227575,-2.430000305175785,-2.610000610351566,1,-0.08111886936642743,1.3720924043221603,28.399999618530273,-1.0666681501591047,28.809999465942386,1.631571550469307,28.35000038146973,-0.08111886936642743
2062,2009-08-26,28.459999084472656,28.78000068664551,28.29999923706055,28.57999992370605,8262600.0,-0.00489515017936093,-1.1818221226163943,11.999809269510365,51.36609943019265,47.91396139449119,-0.17019483140587255,-0.06918098124240402,-1.4562518255009174,-3.097465620862959,32.42943135617162,0.48000144958496094,-0.006350428338929959,0.06699905395507955,-0.43171862633939284,0.5657167342495519,-0.18235978619215487,0.31635789410231396,-0.5675991660095221,33.33318195648521,-22.423904275069688,0.24935884014723544,8,-0.1399984359741211,-0.09499835968017578,-1.9274988174438477,-2.289999008178711,-2.5099983215332067,2,-0.07308503129365418,-1.5161294292095218,28.60000038146973,1.3720924043221603,28.399999618530273,-1.0666681501591047,28.809999465942386,-0.07308503129365418
2063,2009-08-27,28.420000076293945,28.670000076293945,28.09000015258789,28.59000015258789,6987000.0,-0.001405446572924629,2.5151518654451928,1.41665739489792,45.83332150701042,47.92380963672645,-0.1332330280734766,-0.043211216354805515,-1.3313306122239403,-2.9955778169142846,30.049232758308786,0.5799999237060547,-0.04802809890732718,0.03450002670287944,-0.4574759930510268,0.5264760464567857,-0.2114879831740737,0.28048803657983257,-0.4599441254727772,35.483851120208044,-15.904811620849202,0.24598800987695318,8,-0.09999942779541016,-0.054999351501464844,-1.8175005912780726,-2.195000648498535,-2.3999996185302734,3,-0.06650244139953199,-1.1818221226163943,28.459999084472656,-1.5161294292095218,28.60000038146973,1.3720924043221603,28.399999618530273,-0.06650244139953199
2064,2009-08-28,28.34000015258789,28.540000915527344,28.09000015258789,28.540000915527344,5990800.0,-0.0028149163790039955,3.4999904632932157,1.1764745481268724,45.69734029336973,49.35369901834503,-0.01744331040027447,0.038776814809857285,-1.1968580004369258,-2.8512905642833104,27.993583987491437,0.4500007629394531,-0.07150499469473814,-0.04549989700317525,-0.5374759167570815,0.446476122750731,-0.2914879068801284,0.20048811287377788,-0.31634753135017135,33.33333333333333,-13.962133612377052,0.24598800987695318,8,-0.01999950408935547,0.025000572204589844,-1.1625008583068812,-1.7400007247924805,-2.25,4,-0.07657022105187916,2.5151518654451928,28.420000076293945,-1.1818221226163943,28.459999084472656,-1.5161294292095218,28.60000038146973,-0.07657022105187916
2065,2009-08-31,28.35000038146973,28.489999771118164,28.13999938964844,28.239999771118164,5493100.0,0.00035286622540575685,-1.2580569740971186,-0.5500009536706962,48.28662305707262,50.7814482280862,0.06743795211531989,0.04278392159459088,-1.1369615263783253,-2.789746127196935,26.503813491486135,0.350000381469723,-0.09125805335316173,-0.04299964904784659,-0.5275867583474145,0.44158746025172135,-0.28529320369763056,0.19929390560193738,-0.26656689004045475,34.666697184245265,-9.99576832938908,0.24229355464978325,8,0.06499958038329723,0.015000343322750354,-1.055000782012943,-1.75000095367432,-2.3000011444091797,0,-0.08218694505658652,3.4999904632932157,28.34000015258789,2.5151518654451928,28.420000076293945,-1.1818221226163943,28.459999084472656,-0.08218694505658652
2066,2009-09-01,28.06999969482422,28.53000068664551,28.0,28.440000534057614,9695400.0,-0.00987656729728037,-1.078433132500846,-3.3636253294491585,43.76810600666082,49.96646760241934,0.4110439322536479,0.31781421078596495,-0.7837185881783881,-2.443892792226684,24.831995535415967,0.5300006866455114,-0.0746056948132896,-0.3095003128051772,-0.8149011195255511,0.1959004939151967,-0.5622007161653642,-0.05679990944499025,0.9500007629394531,8.974311949039562,-35.18354960190909,0.2527004033601872,9,0.4400005340576172,0.2950010299682617,-0.6500000953674316,-1.4700002670288086,-1.9599990844726598,1,-0.06412537430103515,-1.2580569740971186,28.35000038146973,3.4999904632932157,28.34000015258789,2.5151518654451928,28.420000076293945,-0.06412537430103515
2067,2009-09-02,28.01000022888184,28.06999969482422,27.85000038146973,28.04999923706055,7126800.0,-0.002137494356775571,4.499988079060076,0.10810518230603186,44.940469094678406,49.38424087504281,0.41778200794489706,0.3716664335583211,-0.6619143561158758,-2.3194773884849873,23.760224869313994,0.21999931335448863,-0.00016920740242198917,-0.3534997940063427,-0.8850817867434948,0.17808219873080944,-0.6192907903749187,-0.08770879763776662,0.9896002197265581,19.512183775435286,-25.425310923653132,0.26579099636857556,9,0.42500019073485973,0.355000495910641,-0.5375008583068883,-1.4100008010864293,-2.040000915527351,2,-0.07211711678891031,-1.078433132500846,28.06999969482422,-1.2580569740971186,28.35000038146973,3.4999904632932157,28.34000015258789,-0.07211711678891031
2068,2009-09-03,27.989999771118164,28.09000015258789,27.57999992370605,28.04999923706055,6759400.0,-0.0007140470403513843,6.285650059263548,1.5000238424491852,48.24280020962568,48.092270367210006,0.4261615380874275,0.3821174497883639,-0.5826134499044926,-2.2337249860309356,22.100850358909558,0.5100002288818395,0.06303477780102895,-0.3550002098083489,-0.9122297065894749,0.2022292869727771,-0.6336149581989119,-0.0763854614177859,0.9636166748046868,42.70827331482963,-3.9485664661281064,0.2786147483905626,9,0.2200002670288086,0.355000495910641,-0.5175004005432129,-1.390000343322754,-1.7999992370605504,3,-0.07288313772277033,4.499988079060076,28.01000022888184,-1.078433132500846,28.06999969482422,-1.2580569740971186,28.35000038146973,-0.07288313772277033
2069,2009-09-04,28.10000038146973,28.18000030517578,27.86000061035156,28.059999465942386,4227300.0,0.003929996829262983,2.199984741269294,-0.6666878596178516,55.29009616818009,48.58085332587213,0.2289307149661326,0.23701336040975107,-0.6382274554146257,-2.284011381029135,20.264442981476797,0.3199996948242223,0.03708970338473705,-0.2149995803832958,-0.7561283437367621,0.32612918297017046,-0.4855639620600307,0.0555648012934391,0.7711990731201119,54.73684633207148,3.14787573886489,0.2705643816767334,9,0.10999965667724254,0.19999980926513317,-0.47250032424927113,-1.3450002670288121,-2.110000610351566,4,-0.0740213485932083,6.285650059263548,27.989999771118164,4.499988079060076,28.01000022888184,-1.078433132500846,28.06999969482422,-0.0740213485932083
2070,2009-09-08,26.45000076293945,26.920000076293945,26.13999938964844,26.36000061035156,43171900.0,-0.0587188468373957,-1.9433844116398735,2.2499523173755485,33.18284074494272,46.289744056859234,1.7581190483121496,1.8080170126230932,1.0613245049379536,-0.5797731917151445,19.444756741362728,1.960000991821289,-0.00936030931383769,-1.7559992790222196,-2.7328119771073176,-0.7791865809371217,-2.2444056280647686,-1.2675929299796707,2.3437267197973632,12.970761718017116,-39.751223173029906,0.4884063490425482,9,1.0099992752075266,1.1299991607666051,1.1824994087219274,0.3049993515014684,-0.15999984741210582,1,-0.013610608694422988,2.199984741269294,28.10000038146973,6.285650059263548,27.989999771118164,4.499988079060076,28.01000022888184,-0.013610608694422988
2071,2009-09-09,26.85000038146973,26.85000038146973,26.399999618530273,26.60000038146973,18191600.0,0.015122858487427449,2.6000061035156534,2.7777730682829653,28.50242703238645,43.749336012658546,1.2111408474765888,1.3504544163586267,0.7159021475102101,-0.9229769707941564,18.891374596969474,0.4500007629394567,-0.12693940735253761,-1.275499725341792,-2.4158495560969726,-0.1351498945866112,-1.8456746407193805,-0.7053248099642033,1.731428853820013,34.80395456772399,-11.5634392093312,0.5701749153775896,9,0.5549993515014613,0.7299995422363246,0.9074997901916468,-0.09500026702881215,-0.22000122070312855,2,-0.02979520048578077,-1.9433844116398735,26.45000076293945,2.199984741269294,28.10000038146973,6.285650059263548,27.989999771118164,-0.02979520048578077
2072,2009-09-10,26.190000534057614,26.940000534057614,26.11000061035156,26.899999618530273,23755500.0,-0.024580999554383975,1.1012631944914093,-2.839996337890639,26.10619879803305,41.55743348943884,1.6933530468712377,1.9273371836468947,1.431672358714259,-0.20624910633984683,18.63819682477039,0.8299999237060547,-0.2065706018613902,-1.8199995994567892,-3.235403041878495,-0.40459615703508334,-2.527701320667642,-1.1122978782459363,2.196114313580825,3.864731183588316,-38.018328832392896,0.7077017212108526,9,1.1350002288818395,1.3750000000000036,1.5824999809265172,0.5649995803833043,0.8400001525878977,3,-0.00305459801736252,2.6000061035156534,26.85000038146973,-1.9433844116398735,26.45000076293945,2.199984741269294,28.10000038146973,-0.00305459801736252
2073,2009-09-11,26.10000038146973,26.399999618530273,26.04999923706055,26.35000038146973,17350500.0,-0.0034364318729527277,1.0000108991825816,0.3521131300974612,17.349420625831,38.40766463749009,1.5864891173009177,1.939573079514222,1.5366047549923465,-0.06393918177936442,18.75282316926388,0.350000381469723,-0.328144867639498,-1.7974997520446756,-3.438767983247729,-0.15623152084162228,-2.6181338676462005,-0.9768656364431507,2.0585030424400195,2.347470391337601,-32.67372059163683,0.8206341156015261,9,1.1899995803833008,1.4349994659423793,1.6475000381469656,0.8549995422363246,1.1099987030029261,4,-0.004980883763033961,1.1012631944914093,26.190000534057614,2.6000061035156534,26.85000038146973,-1.9433844116398735,26.45000076293945,-0.004980883763033961
2074,2009-09-14,26.11000061035156,26.270000457763672,26.020000457763672,26.10000038146973,12747800.0,0.0003831505262708035,-1.941175150624376,-0.04000091552731533,19.46669542099248,35.2054504557034,1.3710814838972247,1.8686496021685635,1.5629155417572065,-0.016090621132342164,19.566094553472823,0.25,-0.4420079983154679,-1.6879995346069379,-3.5090177531074573,0.13301868389358162,-2.5985086438571976,-0.7774904253566781,1.7954823111362863,9.782624470036657,-21.686586549410478,0.9105091092502592,9,1.164999961853031,1.409999847412113,1.719999790191654,0.8449993133544957,1.1199989318847692,0,0.0030639571748740657,1.0000108991825816,26.10000038146973,1.1012631944914093,26.190000534057614,2.6000061035156534,26.85000038146973,0.0030639571748740657
2075,2009-09-15,26.07999992370605,26.20000076293945,26.01000022888184,26.170000076293945,15060300.0,-0.001149011334515726,1.5333146838919942,-8.999809269508944,14.804480881770132,31.987269886271108,1.1680533483404325,1.8593000357787481,1.6141530390734609,0.07488611135054057,20.708763893389474,0.19000053405761008,-0.543433422695486,-1.6325001716613805,-3.609034380585637,0.34403403726287607,-2.620767276123509,-0.6442330671992522,1.5615154528604087,7.526846435924705,-18.852039360600372,0.9882671044621281,9,1.0150003433227575,1.4350004196167028,1.7500004768371618,0.8750000000000036,1.3400001525878942,1,-0.0034509261062566354,-1.941175150624376,26.11000061035156,1.0000108991825816,26.10000038146973,1.1012631944914093,26.190000534057614,-0.0034509261062566354
2076,2009-09-16,26.270000457763672,26.45000076293945,26.04999923706055,26.170000076293945,17300200.0,0.007285296572601352,-1.352935896644777,-1.1111134658584736,19.834738535682305,29.197744268604875,0.77764976198306,1.6208755217972097,1.470279178299137,-0.05225481703084256,21.86146808805841,0.40000152587889914,-0.6470338924266272,-1.358999633789061,-3.433728240904461,0.715728973326339,-2.396363937346763,-0.32163533023135926,1.1104724951732479,27.957004684282467,2.356261787907769,1.0373643035577,9,0.8249998092651367,1.244999885559082,1.559999942779541,0.6849994659423828,0.8400001525878871,2,0.0007613421170595824,1.5333146838919942,26.07999992370605,-1.941175150624376,26.11000061035156,1.0000108991825816,26.10000038146973,0.0007613421170595824
2077,2009-09-17,26.520000457763672,26.78000068664551,26.420000076293945,26.45000076293945,13075100.0,0.009516558646504247,-4.538425423281255,0.6999942779759649,25.260434905057437,26.644148123652847,0.3286247482906113,1.2697978682214242,1.2718737769643553,-0.23921935121056848,21.799682724027804,0.5100002288818395,-0.7703885677235576,-1.0034996986389153,-3.0784959874098945,1.0714965901320639,-2.0409978430244067,0.03399844574657607,0.6411968593244346,66.23375658282549,40.15301025579441,1.03749814438549,9,0.5749998092651367,0.994999885559082,1.309999942779541,0.4349994659423828,0.5299987792968786,3,0.004147763993372244,-1.352935896644777,26.270000457763672,1.5333146838919942,26.07999992370605,-1.941175150624376,26.11000061035156,0.004147763993372244
2078,2009-09-18,26.729999542236328,26.78000068664551,26.45000076293945,26.739999771118164,12899200.0,0.007918517377369705,6.33316379511264,-0.14286103542233608,29.722920462145254,23.803350822982313,-0.08817372805131285,0.9825873126206872,1.1137495248038292,-0.39102809061404287,21.677020103791378,0.3299999237060618,-0.8608799601443877,-0.7125005722045898,-2.7781069472586637,1.353105802849484,-1.7453037597316268,0.3203026153224471,0.2470062407387772,93.50634874238872,65.51982681885366,1.0328031875270365,9,-0.25499916076660156,0.7850008010864258,1.0425004959106445,0.22500038146972656,-0.029998779296878553,4,0.011223387562545595,-4.538425423281255,26.520000457763672,-1.352935896644777,26.270000457763672,1.5333146838919942,26.07999992370605,0.011223387562545595
2079,2009-09-21,26.75,26.959999084472656,26.54999923706055,26.559999465942386,10658000.0,0.0007482401087237633,-2.904742009609457,-18.999618539004032,29.89950001605436,23.43853518643916,-0.3573940636296058,0.8435954593392907,1.1378992130425516,-0.35963572113690745,20.928178062791297,0.4099998474121058,-0.9638331814980319,-0.5895001411437981,-2.571752347802427,1.3927520655148307,-1.5806262444731125,0.40162596218551627,-0.7399997711181605,77.89480658457688,48.65671618228624,0.991126103329314,9,-0.2650003433227539,0.7650003433227539,1.0325002670288086,0.2049999237060547,-0.020000457763671875,0,0.01719622745692173,6.33316379511264,26.729999542236328,-4.538425423281255,26.520000457763672,-1.352935896644777,26.270000457763672,0.01719622745692173
2080,2009-09-22,26.489999771118164,26.899999618530273,26.3799991607666,26.899999618530273,10591400.0,-0.009719634724554616,1.5365885428781436,-2.1578878682929683,30.050511010359955,23.61054451732511,-0.10183201811350173,1.004676798480297,1.4141483306369445,-0.051308519462502034,20.428997683050678,0.5200004577636719,-1.0993142681617378,-0.7540003776550286,-2.7049178334931376,1.1969170781830805,-1.729459105574083,0.22145835026402594,-0.46099956512451,48.35171514686567,15.86671338735129,0.9754587279190539,9,-0.005000114440917969,1.0250005722045898,1.3075003623962402,0.4650001525878906,0.4600009918212855,1,0.027935061438731257,-2.904742009609457,26.75,6.33316379511264,26.729999542236328,-4.538425423281255,26.520000457763672,0.027935061438731257
2081,2009-09-23,26.28000068664551,26.6299991607666,26.25,26.54999923706055,11285700.0,-0.007927485326051698,-1.3030257492124464,0.6585332948762084,28.953779983887387,23.92694242686448,0.021020182803233922,1.0877237816431808,1.6344225354118898,0.20484998252241127,19.962785385571163,0.37999916076660156,-1.2911289576133491,-0.8479994773864696,-2.734255209912039,1.0382562551390997,-1.7911273436492543,0.09512838887631503,-0.23238050308227898,4.225454271929665,-28.66536200615478,0.9431278662627844,9,0.20499897003173473,1.2349996566772425,1.7174992561340297,0.6749992370605433,1.269998550415039,2,0.04337897107543598,1.5365885428781436,26.489999771118164,-2.904742009609457,26.75,6.33316379511264,26.729999542236328,0.04337897107543598
2082,2009-09-24,26.3799991607666,26.520000457763672,26.18000030517578,26.32999992370605,10815300.0,0.0038051168762680554,1.0605955518564758,-0.18518335370205544,30.787575918418284,25.42007079270751,-0.054973777176364536,0.8684320879055676,1.5289869030025933,0.13976631986019683,19.886362895858472,0.3400001525878906,-1.254674044700625,-0.6440010070800781,-2.448631172603548,1.1606291584433919,-1.5463160898418131,0.2583140756816569,-0.3141313991851824,25.640919050041084,-5.759868387119091,0.902315082761735,9,0.10500049591064453,1.1350011825561523,1.7000007629394531,0.5750007629394531,1.1400012969970703,3,0.02767253498137512,-1.3030257492124464,26.28000068664551,1.5365885428781436,26.489999771118164,-2.904742009609457,26.75,0.02767253498137512
2083,2009-09-25,26.53000068664551,26.790000915527344,26.309999465942386,26.43000030517578,11697000.0,0.005686183876078221,-1.823520832047789,2.0000381475546707,31.442081977221875,26.75066929895522,-0.15373180742927062,0.6003572075809025,1.3687315999197054,0.01057787090215001,20.076720365446942,0.4800014495849574,-1.2271045419800544,-0.39949951171874787,-2.090708516911011,1.2917094934735154,-1.2451040143148795,0.44610499087738376,-0.44625029860626597,44.87191400289572,15.744564664199132,0.8456045025961317,9,-0.04500102996826527,0.9849996566772425,1.6224994659423793,0.4249992370605433,1.1099987030029297,4,0.01960039717137252,1.0605955518564758,26.3799991607666,-1.3030257492124464,26.28000068664551,1.5365885428781436,26.489999771118164,0.01960039717137252
2084,2009-09-28,26.170000076293945,26.459999084472656,26.11000061035156,26.28000068664551,10171500.0,-0.013569566567436242,-2.0434710497072,-1.1000019073413534,45.2380844254633,30.132180803810012,0.24102066171951364,0.8321142655809268,1.7237551355826994,0.39302223241047685,20.399696246465876,0.4200000762939524,-1.1340453393826344,-0.6510001182556167,-2.2363128265355563,0.934312590024323,-1.4436564723955847,0.1416562358843514,-0.06872471432603078,7.594878641773335,-22.602263092705527,0.7926563541399695,9,0.33499908447265625,1.3450002670288086,1.997499942779541,0.7849998474121094,1.3700008392333984,0,0.020252223351180154,-1.823520832047789,26.53000068664551,1.0605955518564758,26.3799991607666,-1.3030257492124464,26.28000068664551,0.020252223351180154
2085,2009-09-29,26.020000457763672,26.290000915527344,25.899999618530273,26.149999618530273,10428600.0,-0.005731739323384666,-1.1081103372906431,1.181803995006204,34.572495187313564,31.76970932065793,0.4264612782766406,0.8417636747455646,1.8614516052069554,0.5641825144606365,20.86205566618643,0.3900012969970703,-0.9984854264157441,-0.6844997406005859,-2.133280850355458,0.7642813691542862,-1.4088902954780238,0.03989081427685193,0.9399986267089844,13.483220714204583,-15.464827352879842,0.7243905548774363,9,0.40999889373779297,1.3499994277954102,2.2199997901916504,0.9349994659423828,0.6499996185302734,1,0.02728666687093817,-2.0434710497072,26.170000076293945,-1.823520832047789,26.53000068664551,1.0605955518564758,26.3799991607666,0.02728666687093817
2086,2009-09-30,26.270000457763672,26.309999465942386,25.75,26.03000068664551,12953100.0,0.009607993681852722,2.500020861769857,-1.8461640036973186,51.75438376344877,34.713481416034746,0.19719884336871019,0.4743164439068863,1.602444587044058,0.32918784380052557,21.792826422213217,0.5599994659423864,-0.8772354944066478,-0.3444997787475579,-1.6529575395440936,0.9639579820489779,-0.9987286591458258,0.30972910165071,0.668798637390136,50.0,17.140514647283126,0.654228880398268,9,0.08499908447265625,1.0249996185302734,1.9699997901916504,0.6849994659423828,0.7600002288818395,2,0.025885051135384085,-1.1081103372906431,26.020000457763672,-2.0434710497072,26.170000076293945,-1.823520832047789,26.53000068664551,0.025885051135384085
2087,2009-10-01,25.989999771118164,26.229999542236328,25.790000915527344,26.229999542236328,12950900.0,-0.010658571822093621,2.6666587193731175,-1.0000000000000149,47.773268097409016,36.71907559773072,0.44042844731757924,0.6273910966358329,1.859038019788752,0.6279871643799737,23.1485518626866,0.4799995422363281,-0.739659336046472,-0.5235004425048828,-1.6816163026390818,0.6346154176293162,-1.1025583725719805,0.0555574875622149,0.9012473602294904,23.076880754135644,-13.078625344687353,0.5790579300670993,10,0.36499977111816406,1.2750005722045898,2.255000591278076,0.9650001525878906,0.7900009155273473,3,0.06002306578224603,2.500020861769857,26.270000457763672,-1.1081103372906431,26.020000457763672,-2.0434710497072,26.170000076293945,0.06002306578224603
2088,2009-10-02,25.95000076293945,26.01000022888184,25.75,25.86000061035156,10994300.0,-0.0015390153340117951,1.4762034514076774,-0.37500099341169363,46.80000305175783,38.59690926836444,0.4002384050410086,0.534106247433126,1.8601752861377783,0.6833899750425978,25.0894533187777,0.2600002288818395,-0.6322197020064948,-0.46149950027466247,-1.4129808418587615,0.48998184130943656,-0.937240171066712,0.014241170517387047,0.8955964831543,28.169157864196105,-10.854626190112345,0.47574067079204946,10,0.37499904632568715,1.259999275207523,2.3924999237060582,1.0049991607666051,0.5799999237060618,4,0.060500949852241304,2.6666587193731175,25.989999771118164,2.500020861769857,26.270000457763672,-1.1081103372906431,26.020000457763672,0.060500949852241304
2089,2009-10-05,26.020000457763672,26.059999465942386,25.71999931335449,25.95000076293945,8853000.0,0.0026974833435917667,3.5334045421020646,0.7777730682830047,48.81890768954668,40.68228667716296,0.2411590135618944,0.3165163248324987,1.7593854873968056,0.6376604346028003,27.023010317451124,0.34000015258789773,-0.5570480737484758,-0.2874998092651353,-0.8277091244980355,0.25270950596776487,-0.5576044668815854,-0.017395151648685214,0.7817728984863273,50.84763844437978,7.515853541508967,0.27010465761645047,10,0.2349996566772461,1.109999656677246,2.322500228881836,0.9349994659423828,0.7799987792968786,0,0.062259758008628596,1.4762034514076774,25.95000076293945,2.6666587193731175,25.989999771118164,2.500020861769857,26.270000457763672,0.062259758008628596
2090,2009-10-06,26.09000015258789,26.21999931335449,26.020000457763672,26.11000061035156,12956800.0,0.0026902265024109084,-1.4999880790596318,-0.28572207084462137,46.28098261631684,42.60753141409957,0.12119763778446924,0.22995325664955146,1.6542609767050216,0.5892312173061036,26.382817432992066,0.19999885559081676,-0.5140284767059704,-0.19950008392333984,-0.743693138237969,0.3446929703912893,-0.47159661108065265,0.07259644323397296,0.6468667610883791,62.711990430931216,16.715160874671994,0.27209652715731425,10,0.16499996185302734,1.0349998474121094,2.252500534057617,0.8649997711181641,0.7299995422363281,1,0.055576878285132025,3.5334045421020646,26.020000457763672,1.4762034514076774,25.95000076293945,2.6666587193731175,25.989999771118164,0.055576878285132025
2091,2009-10-07,26.04999923706055,26.190000534057614,25.989999771118164,26.10000038146973,7773200.0,-0.0015331895474662849,-1.3529490962536044,2.500000000000444,39.36648381428468,43.56074340252917,0.13984837009752127,0.21813076342419535,1.6511781307020712,0.6555791576264305,25.728952229724968,0.20000076293944957,-0.47603687445628395,-0.19950094223021964,-0.6846258000418608,0.28562391558142153,-0.4420633711360402,0.043061486675600946,0.6258556205964112,64.7058383541468,20.390249960379386,0.24256242890582033,10,0.20500087738036754,1.0750007629394496,2.3400011062622035,0.94000148773193,0.7900009155273402,2,0.023800416790467294,-1.4999880790596318,26.09000015258789,3.5334045421020646,26.020000457763672,1.4762034514076774,25.95000076293945,0.023800416790467294
2092,2009-10-08,26.11000061035156,26.270000457763672,26.04999923706055,26.25,11039300.0,0.0023033157408176574,1.44445386343403,2.7999237078009482,34.9514922678359,43.950677879264056,0.04192933918551489,0.1600337079341152,1.5456452171213364,0.6183897320639637,24.62739603501255,0.22000122070312145,-0.4194694407773092,-0.13549957275391122,-0.6239975992497051,0.35299845374188266,-0.37974858600180994,0.10874944049398749,0.5085029146472557,70.90917918289308,31.460300532751475,0.2442490132478973,10,-0.02000141143798473,0.8399991989135778,2.3274998664855993,0.9849996566772461,0.7999992370605504,3,0.03523554403630347,-1.3529490962536044,26.04999923706055,-1.4999880790596318,26.09000015258789,3.5334045421020646,26.020000457763672,0.03523554403630347
2093,2009-10-09,25.96999931335449,26.18000030517578,25.85000038146973,26.149999618530273,8690500.0,-0.00536197984390574,1.749980131923995,1.2857220708446795,32.11009415118248,42.492012293232854,0.10520399039600647,0.3054572351924101,1.6365822865185855,0.7806204674762363,23.54540651896859,0.32999992370605113,-0.34022140231709486,-0.2690008163452191,-0.7689754582392041,0.2309738255487659,-0.5189881372922116,-0.01901349539822661,0.5945939589456657,45.45445087547091,10.419747786476293,0.24998732094699322,10,0.045000076293948865,0.9800004959106481,2.430001258850101,1.1250009536743164,1.659999847412113,4,0.03118988812889567,1.44445386343403,26.11000061035156,-1.3529490962536044,26.04999923706055,-1.4999880790596318,26.09000015258789,0.03118988812889567
2094,2009-10-12,26.190000534057614,26.32999992370605,25.989999771118164,26.09000015258789,6055300.0,0.008471360281861573,-1.2666590373012154,-0.555556732929228,42.99068252675177,43.42736644205932,-0.12478420213468411,0.09671535463137815,1.376476380630212,0.5877067458167247,22.210516061286008,0.3600006103515625,-0.26892048909240884,-0.05299959182739755,-0.5498993777722525,0.4439001941174574,-0.30144948479982503,0.19545030114502993,0.32391710070579904,70.83343267450226,35.93484798433463,0.24844989297242828,10,-0.16500091552734375,0.7599992752075231,2.087499618530277,0.9049997329711914,1.4499988555908274,0,0.012982059780631161,1.749980131923995,25.96999931335449,1.44445386343403,26.11000061035156,-1.3529490962536044,26.04999923706055,0.012982059780631161
2095,2009-10-13,25.989999771118164,26.229999542236328,25.920000076293945,26.170000076293945,8203900.0,-0.007636531457086759,1.0666683620919852,-1.7999961853173503,43.1924823772135,42.47604406581096,0.0788001033261061,0.30527966567039044,1.5377348495916294,0.812629640080818,20.844574238185686,0.3099994659423828,-0.21602319683985627,-0.24850034713745117,-0.7531846672865505,0.2561839730116482,-0.5008425072120026,0.0038418129371002863,0.4762827643607146,29.166567325496995,-9.214901835193725,0.25234216007455035,10,0.03499984741210582,0.34999942779541016,2.265000343322754,1.105000495910641,1.2700004577636754,1,0.031165812738579213,-1.2666590373012154,26.190000534057614,1.749980131923995,25.96999931335449,1.44445386343403,26.11000061035156,0.031165812738579213
2096,2009-10-14,26.290000915527344,26.399999618530273,26.020000457763672,26.09000015258789,11489800.0,0.011542945250140546,-1.2352881778096916,-1.1111134658585173,48.068713444308464,42.50887132657756,-0.24369248966362278,0.0072241164268724845,1.1971653792603405,0.5310855640834831,19.86961593117798,0.4099998474121094,-0.2092159987096096,0.0505007743835435,-0.4545255009278293,0.5555270496949163,-0.2020123632721429,0.3030139120392299,0.13150462662407136,80.0002080746848,38.35449111814484,0.25251313765568584,10,-0.23000144958496094,0.04999828338623047,1.22999906539917,0.8049993515014613,0.6799983978271449,2,0.02015970942716283,1.0666683620919852,25.989999771118164,-1.2666590373012154,26.190000534057614,1.749980131923995,25.96999931335449,0.02015970942716283
2097,2009-10-15,26.6299991607666,26.6299991607666,26.28000068664551,26.28000068664551,10000200.0,0.012932606823853332,-1.0000000000000202,1.7499856949398056,51.98409334487826,43.08488135914651,-0.5401636629855169,-0.34162611766565476,0.8200355730051037,0.20532195641663264,19.399600867840412,0.3499984741210902,-0.14678086387483802,0.38499908447265696,-0.13506141404347716,0.9050595829887911,0.12496883521458813,0.6450293337307258,-0.9099998474121129,100.0,56.33496216450599,0.2600302492580677,10,-0.4549999237060547,-0.28999996185302734,0.8625006675720215,0.4650011062622035,0.5400009155273438,3,0.007885880527201738,-1.2352881778096916,26.290000915527344,1.0666683620919852,25.989999771118164,-1.2666590373012154,26.190000534057614,0.007885880527201738
2098,2009-10-16,27.03000068664551,27.21999931335449,26.059999465942386,26.15999984741211,18995800.0,0.015020711171039869,-1.1682207672521219,2.4857275204360025,66.79685288113377,45.0824308248784,-0.8614467145646181,-0.7568015381927218,0.3858178066685696,-0.17158754582564129,19.155273675933103,1.1599998474121023,-0.14708813490514316,0.7700005531311085,0.17862386811455266,1.3613772381476643,0.4743122106228306,1.0656888956393864,-1.2918013763427787,85.38471244501748,35.622122978645976,0.29568834250827764,10,-0.495000839233402,-0.5600013732910227,0.4149999618530238,0.06499958038329368,0.30999946594237926,4,-0.004439542589160572,-1.0000000000000202,26.6299991607666,-1.2352881778096916,26.290000915527344,1.0666683620919852,25.989999771118164,-0.004439542589160572
2099,2009-10-19,27.209999084472656,27.31999969482422,27.040000915527344,27.059999465942386,11226900.0,0.006659208037537168,-1.947406463011856,0.17241318831650954,72.97291127233957,48.04820067554759,-0.9553582239386884,-0.9492389603470528,0.16202840264344331,-0.33296098661471873,19.388391241654222,0.2899990081787074,-0.10717137657103848,0.9269989967346177,0.22918006353285492,1.6248179299363805,0.5780895301337345,1.275908463335501,-1.4125277740478523,92.14281140540298,36.23001336132127,0.34890946660088223,10,-0.6249990463256836,-0.6899995803833008,0.2025008201599121,-0.11499881744385121,0.010000228881832385,0,0.015435504977051595,-1.1682207672521219,27.03000068664551,-1.0000000000000202,26.6299991607666,-1.2352881778096916,26.290000915527344,0.015435504977051595
2100,2009-10-20,27.229999542236328,27.3700008392334,27.07999992370605,27.25,8363500.0,0.0007350407363697631,1.2307579447754022,-0.13333672418397377,70.33892551817561,51.489583087091034,-0.89026477273935,-0.9601872649273773,0.09982317619143544,-0.3386615891595781,19.384531570945622,0.2900009155273473,-0.05484264184702781,0.9099994659423842,0.09700013058586521,1.7229988012989033,0.5034997982641229,1.3164991336206455,-1.3411765287475603,89.62953648615618,31.606901753121406,0.4064996676782599,10,-0.6199989318847656,-0.6849994659423828,0.16750097274780273,0.030000686645507812,-0.4300003051757777,1,0.015056917161389016,-1.947406463011856,27.209999084472656,-1.1682207672521219,27.03000068664551,-1.0000000000000202,26.6299991607666,0.015056917161389016
2101,2009-10-21,27.420000076293945,27.729999542236328,27.13999938964844,27.26000022888184,15785200.0,0.006977617967378613,-1.949989509622572,-7.999809269502016,81.49774479555288,56.661388923504035,-0.9672058396378986,-1.1177083664883085,-0.12556402560561963,-0.5215748185390794,19.40481699798208,0.5900001525878871,-0.0027578348204002623,1.0430000305175788,0.09342752448234037,1.9925725365528173,0.5682137774999596,1.517786283535198,-1.4126828367456064,81.43715857604434,18.209493443646814,0.4747862530176184,10,-0.630000114440918,-0.6950006484985352,-0.11499977111816406,-0.15999984741210938,-0.7800006866455043,2,-0.0058351512387643245,1.2307579447754022,27.229999542236328,-1.947406463011856,27.209999084472656,-1.1682207672521219,27.03000068664551,-0.0058351512387643245
2102,2009-10-22,27.11000061035156,27.32999992370605,26.979999542236328,27.21999931335449,11112000.0,-0.011305596830045173,1.1212149235615194,-0.6874925494123129,72.83460014087326,61.18633403346968,-0.5592500758843002,-0.7907574477972226,0.1434274089283214,-0.21196691125873102,19.153511181088955,0.4400005340576172,0.05043901115517713,0.696500492095943,-0.3080840999453862,1.7010850841372722,0.19420819607527662,1.1987927881166094,-0.9304151405344214,62.87431715208849,-4.5902254739878785,0.5022922960206652,10,-0.28500080108642223,-0.3850011825561488,0.1949996948242223,0.149999618530277,-0.5300006866455078,3,-0.005164193797310812,-1.949989509622572,27.420000076293945,1.2307579447754022,27.229999542236328,-1.947406463011856,27.209999084472656,-0.005164193797310812
2103,2009-10-23,27.04999923706055,27.290000915527344,26.8700008392334,26.989999771118164,10450700.0,-0.0022132560656636935,-1.8000254315414692,-0.5454561217943483,70.35565553823304,64.22688659030094,-0.3687141334339614,-0.7270793789143006,0.16571370870487456,-0.14967621008457144,19.45634447750727,0.4200000762939453,0.12992390699083955,0.610499191284184,-0.4329457391341798,1.6539441217025477,0.08877672607500031,1.1322216564933676,-0.7153723600014921,20.930077824377697,-46.6272722650535,0.5217224652091826,10,-0.2249994277954137,-0.32499980926514027,0.2550010681152308,0.2100009918212855,-0.5499992370605504,4,0.004436260355563437,1.1212149235615194,27.11000061035156,-1.949989509622572,27.420000076293945,1.2307579447754022,27.229999542236328,0.004436260355563437
2104,2009-10-26,26.70000076293945,27.25,26.540000915527344,27.0,11128200.0,-0.012938945803797841,-1.2903235730238911,-5.0000317894265995,60.85408334758749,66.18928669812026,0.06843212912950136,-0.353460836558817,0.4812119736230862,0.19692714222397356,19.12977703171238,0.7099990844726562,0.21297342560947286,0.234000682830807,-0.8075444888478742,1.2755458545094882,-0.28677190300853184,0.7547732686701458,-0.22583661936266353,13.44538084506832,-52.46424653209731,0.5207725858393404,10,0.17499923706055043,0.024998664855960584,0.29499959945679066,0.5599994659423864,-0.09000015258789062,0,0.023970013908643173,-1.8000254315414692,27.04999923706055,1.1212149235615194,27.11000061035156,-1.949989509622572,27.420000076293945,0.023970013908643173
2105,2009-10-27,26.729999542236328,26.8700008392334,26.59000015258789,26.78000068664551,9106400.0,0.0011235497542949613,1.4347732342623998,0.16667090522997313,62.142849357769116,67.75307957739366,0.17259098954180274,-0.3452417002497903,0.4263439923065384,0.1702197736001949,18.436211310080687,0.2800006866455078,0.3252811957315167,0.22849950790405416,-0.7973200879055469,1.2543191037136552,-0.28441029000074636,0.7414093058088547,1.0,15.966289577529805,-48.026211081365574,0.5129097979048011,10,0.16499996185302734,-0.005000114440917969,0.2700004577636719,0.5500011444091761,-0.3099994659423828,1,0.01833145452710938,-1.2903235730238911,26.70000076293945,-1.8000254315414692,27.04999923706055,1.1212149235615194,27.11000061035156,0.01833145452710938
2106,2009-10-28,26.95000076293945,27.0,26.649999618530273,26.71999931335449,12980500.0,0.008230498483754012,1.1212149235614952,-4.59992370780055,64.18917786910703,69.10920008008576,0.06264391791242474,-0.5393391486749124,0.1786815780503197,-0.044538654900435404,17.56743358021134,0.35000038146972656,0.40521111717581704,0.4145007133483851,-0.6240097162478477,1.453011142944618,-0.10475450144973308,0.9337559281465033,0.7571987915039102,51.89878001965275,-10.755369965297831,0.5192552147981165,10,-0.055001258850094104,-0.22500133514403942,0.04999923706055043,0.35999965667724965,-0.3800010681152308,2,-0.005565919170034905,1.4347732342623998,26.729999542236328,-1.2903235730238911,26.70000076293945,-1.8000254315414692,27.04999923706055,-0.005565919170034905
2107,2009-10-29,27.54999923706055,27.59000015258789,26.979999542236328,27.10000038146973,13196600.0,0.02226339358573215,1.3018861134403434,1.9565044324844303,73.09941357396418,69.80948460151134,-0.4393286173589317,-1.0714055413173291,-0.4648204901089805,-0.6296846155312537,17.050559516749917,0.639999389648441,0.523968292709764,0.9364992141723683,-0.16209814175884674,2.0350965701035832,0.387200536206759,1.4857978921379775,0.13485632934569836,96.19038622929651,30.065116358823616,0.5492986779656076,10,-0.4149990081787145,-0.8249998092651403,-0.5499992370605504,0.010001182556148791,-0.8699989318847692,3,-0.03303084837069503,1.1212149235614952,26.95000076293945,1.4347732342623998,26.729999542236328,-1.2903235730238911,26.70000076293945,-0.03303084837069503
2108,2009-10-30,27.520000457763672,27.6299991607666,27.239999771118164,27.25,16916200.0,-0.0010888849411118118,-1.6896424719160243,0.600002543137978,70.58824918849045,69.54452214775033,-0.37159055591593315,-0.9673522064785409,-0.4705442646004272,-0.5791088257010912,16.462194670539684,0.3899993896484375,0.6183503216197082,0.8280004501342759,-0.29507039011810576,1.9510712903866576,0.2664650300080851,1.3895358702604668,0.1429580003662103,89.90835962503915,23.371584185390503,0.5615354201261901,10,-0.38500022888183594,-0.7950010299682617,-0.5200004577636719,0.039999961853027344,-0.8600006103515625,4,-0.0341569955821871,1.3018861134403434,27.54999923706055,1.1212149235614952,26.95000076293945,1.4347732342623998,26.729999542236328,-0.0341569955821871
2109,2009-11-02,27.63999938964844,27.649999618530273,27.31999969482422,27.6299991607666,12116000.0,0.0043604262314216324,20.999491385339184,0.037037821952852275,76.19050502420511,70.19469764842029,-0.4740286242541849,-1.0116287890534075,-0.6404372880660958,-0.679220778205913,16.002769176894766,0.3299999237060547,0.6870290388039351,0.866999435424809,-0.28529969783170017,2.019298568681318,0.29084986879655617,1.4431490020530617,-1.0499992370605504,99.0565817056387,26.644637415762617,0.5761495666282543,11,-0.5049991607666051,-0.9149999618530309,-0.639999389648441,-0.07999897003174183,-0.9300003051757848,0,-0.04124455191107512,-1.6896424719160243,27.520000457763672,1.3018861134403434,27.54999923706055,1.1212149235614952,26.95000076293945,-0.04124455191107512
2110,2009-11-03,27.540000915527344,27.70000076293945,27.3799991607666,27.649999618530273,10624800.0,-0.0036178898816672245,2.0476199126257493,-10.99961853900048,71.18648999189197,69.04900267023574,-0.36367650503653337,-0.8405241861595982,-0.5793060618847896,-0.5595552392692547,16.020689362006785,0.320001602172848,0.6807760494123087,0.6945009231567383,-0.45932062414845376,1.8483224704619303,0.11759014950414226,1.2714116968093343,-0.9288007736206048,84.76193590225695,12.76003952727855,0.5769107736525962,11,-0.4200000762939453,-0.8150014877319336,-0.530001163482666,0.01999950408935547,-0.8600006103515625,1,-0.033769073139407246,20.999491385339184,27.63999938964844,-1.6896424719160243,27.520000457763672,1.3018861134403434,27.54999923706055,-0.033769073139407246
2111,2009-11-04,26.670000076293945,27.059999465942386,26.56999969482422,27.04999923706055,28850500.0,-0.03159044336643002,1.4500011920940066,3.454578557680669,50.57472650340912,66.57568337718416,0.4344341643186844,0.08253895651138521,0.23446907637474013,0.3361109822722028,15.265203722576736,0.970001220703125,0.618517474582017,-0.20649995803832866,-1.3021808077658967,0.8891808916892394,-0.7543403829021109,0.3413404668254536,1.0300006866455043,8.849582915573768,-57.14828340151123,0.5478404248637834,11,0.4500007629394531,0.054999351501464844,0.22999954223632812,0.8350000381469727,0.12000083923339844,2,-0.009373828244650717,2.0476199126257493,27.540000915527344,20.999491385339184,27.63999938964844,-1.6896424719160243,27.520000457763672,-0.009373828244650717
2112,2009-11-05,27.03000068664551,27.03000068664551,26.65999984741211,26.84000015258789,12784600.0,0.013498335557619923,2.894734728705408,-0.500002509674801,50.0,64.31394387293605,0.06916568297293324,-0.21608225149631366,-0.17421989779313307,0.01131492935288847,14.710796755978302,0.370000839233402,0.574424053955731,0.10750064849854013,-0.9282980077604037,1.143299304757484,-0.41039867963093357,0.6253999766280138,0.6700000762939382,40.7080138949377,-21.89415127155734,0.5178993281294723,11,0.09000015258788707,-0.3050012588501012,-0.20500087738037465,0.3999996185302699,-0.06000137329102273,3,-0.017018164266956903,1.4500011920940066,26.670000076293945,2.0476199126257493,27.540000915527344,20.999491385339184,27.63999938964844,-0.017018164266956903
2113,2009-11-06,26.78000068664551,27.1200008392334,26.54999923706055,26.8799991607666,11859000.0,-0.009248982376959924,-1.035715015565302,-0.5263062791747946,43.87466043997316,62.42734132764558,0.3093725344827334,0.10299294209755772,0.02447235282823712,0.2943054570635759,13.786570472846032,0.570001602172848,0.47630797578710116,-0.18299942016601278,-1.1206805342558361,0.7546816939238106,-0.6518399772109227,0.2858411368788971,0.8974000549316337,20.000099513709795,-37.25988412556691,0.46884055704491107,11,0.34499931335448863,-0.05500125885010121,0.02999925613402965,0.6499996185302699,0.04999923706053977,4,-0.00373414409655326,2.894734728705408,27.03000068664551,1.4500011920940066,26.670000076293945,2.0476199126257493,27.540000915527344,-0.00373414409655326
2114,2009-11-09,26.53000068664551,26.90999984741211,26.309999465942386,26.88999938964844,17061700.0,-0.009335324629945574,2.000004768376165,3.600041962310344,40.64171641163087,60.038326555852436,0.5953270620496873,0.4002942203609017,0.22178075818994003,0.560689019571587,13.446389688560156,0.600000381469723,0.40655140066489537,-0.449999427795408,-1.3397774064740346,0.4397785508832186,-0.8948884171347231,-0.005110438456092936,1.1023039947509687,15.827411181443654,-35.79564573239419,0.44488898933931376,11,0.4749994277954066,0.1949987411498988,0.23749923706054332,0.8999996185302699,0.6199989318847621,0,0.004900081319335836,-1.035715015565302,26.78000068664551,2.894734728705408,27.03000068664551,1.4500011920940066,26.670000076293945,0.004900081319335836
2115,2009-11-10,26.79999923706055,26.96999931335449,26.35000038146973,26.479999542236328,10212200.0,0.010177103031548285,-1.137934663220275,-0.8888912436487809,41.88479296496824,57.560061566503684,0.37582410241054376,0.20457908783440715,-0.09918075324491227,0.3158359431912565,12.885138687729986,0.6199989318847585,0.3523264554931238,-0.22050085067748526,-0.9855385481605978,0.5445368468056273,-0.6030196994190398,0.16201799806406925,0.7529671314086848,60.49369634119375,12.119697986407942,0.38251884874155545,11,0.20500087738036754,-0.009999275207523084,-0.10749912261963246,0.6150007247924734,0.07999992370605113,1,-0.0033582147444033428,2.000004768376165,26.53000068664551,-1.035715015565302,26.78000068664551,2.894734728705408,27.03000068664551,-0.0033582147444033428
2116,2009-11-11,26.81999969482422,27.020000457763672,26.76000022888184,26.90999984741211,7371900.0,0.0007462857586955085,-1.476203451407861,-0.2812507450587671,45.892332447558715,54.53705255245863,0.3748647456319034,0.23855131914421435,-0.16193587077469118,0.32390728432646654,12.767904339986522,0.2600002288818324,0.3503894429759242,-0.22700033187866353,-0.9186983424772741,0.46469767871994705,-0.5728493371779706,0.11884867342064354,0.6583886594934043,62.962884471382594,15.74465847441789,0.34584900529930596,11,0.18500041961669922,-0.029999732971191406,-0.12999963760375977,0.595000267028805,0.19000053405762074,2,-0.005219962387824184,-1.137934663220275,26.79999923706055,2.000004768376165,26.53000068664551,-1.035715015565302,26.78000068664551,-0.005219962387824184
2117,2009-11-12,26.84000015258789,27.020000457763672,26.75,26.8700008392334,7855000.0,0.0007457292315902198,-1.5714207863688794,0.33334039757555206,46.9914119978445,51.91518175349796,0.27218245793843465,0.24779484665749862,-0.22340583165503958,0.3263124144803058,13.301605188229566,0.2700004577636719,0.34419666646059355,-0.21749992370605398,-0.8886142146592313,0.45361436724712334,-0.5530570691826426,0.11805722177053468,0.5682848684272166,65.43207260157187,14.273541080422156,0.3355571454765886,11,0.16499996185302734,-0.05000019073486328,-0.15000009536743164,0.5749998092651332,0.14999961853027344,3,-0.0018628627710989276,-1.476203451407861,26.81999969482422,-1.137934663220275,26.79999923706055,2.000004768376165,26.53000068664551,-0.0018628627710989276
2118,2009-11-13,26.90999984741211,27.1200008392334,26.79999923706055,26.84000015258789,6973200.0,0.0026080363050022815,-3.266644626417936,-2.333269756500731,53.271018596973704,49.368572150472254,0.11907673314354383,0.17744155719768884,-0.33427186516705376,0.2775964222328753,13.053153669254968,0.320001602172848,0.3139706162764355,-0.1415001869201653,-0.8157878735699775,0.5327874997296469,-0.4786440302450714,0.1956436564047408,0.4323880402986333,74.07399558249375,17.39545273291185,0.33714384332490605,11,0.0950002670288086,-0.11999988555908203,-0.3900003433227539,0.5050001144409144,0.3800010681152344,4,0.0022296345701446896,-1.5714207863688794,26.84000015258789,-1.476203451407861,26.81999969482422,-1.137934663220275,26.79999923706055,0.0022296345701446896
2119,2009-11-16,27.6299991607666,27.68000030517578,26.8799991607666,26.940000534057614,17474100.0,0.026755827478153416,1.0253170058041277,9.85716621253411,61.53846906252731,48.296569824987294,-0.6732943881094329,-0.5370119594989333,-1.0911598286560107,-0.4203887882069566,12.880359129730746,0.8000011444091797,0.20711186011574512,0.5574991226196282,-0.16220443300972676,1.2772026782489831,0.19764734480494894,0.9173509004343074,-1.3199996948242152,96.24051524229782,32.99061589898739,0.3598517778146779,11,-0.6349992752075195,-0.8049993515014648,-1.1474995613098145,-0.21499919891357777,-0.2699985504150426,0,-0.02895400873542242,-3.266644626417936,26.90999984741211,-1.5714207863688794,26.84000015258789,-1.476203451407861,26.81999969482422,-0.02895400873542242
2120,2009-11-17,27.63999938964844,27.709999084472656,27.459999084472656,27.6299991607666,10575300.0,0.0003619337381681742,2.3333418104599266,0.014493114181308598,59.34958803279202,49.27155443936317,-0.7460759734941078,-0.5425372834341466,-1.0855005106783615,-0.4015467432705364,12.61845414715732,0.25,0.11245120664366937,0.5469993591308615,-0.2137782436654625,1.3077769619271855,0.1666105577326995,0.9273881605290235,-1.3025999069213867,92.70835816862605,26.86503310442592,0.3803888013981626,11,-0.6300001144409215,-0.8149995803833043,-1.152499675750736,-0.22499942779541726,-0.07999992370605469,1,-0.01772792264610823,1.0253170058041277,27.6299991607666,-3.266644626417936,26.90999984741211,-1.5714207863688794,26.84000015258789,-0.01772792264610823
2121,2009-11-18,27.26000022888184,27.6200008392334,27.190000534057614,27.559999465942386,10904500.0,-0.013748160968082956,1.047610830056091,-29.999237077998117,45.82133451915241,48.80725827482455,-0.305735350611986,-0.1846042666493375,-0.7068297167089739,0.005058476909116649,11.420663544113474,0.4499988555908274,-0.02751306678259624,0.17500019073486683,-0.5745817563474844,0.9245821378172181,-0.19979078280630702,0.5497911642760407,-0.8676967620849609,53.12507450587739,-8.512746307472703,0.37479097354117485,11,-0.25000095367431996,-0.3850002288818395,-1.0775008201599157,0.10999965667724254,0.21999931335448863,2,-0.013939877656810484,2.3333418104599266,27.63999938964844,1.0253170058041277,27.6299991607666,-3.266644626417936,26.90999984741211,-0.013939877656810484
2122,2009-11-19,26.96999931335449,27.20000076293945,26.90999984741211,27.18000030517578,8895700.0,-0.010638331368027498,1.3199896241026368,0.7000050862759677,42.62732582904519,48.66866554027699,-0.028095206559758168,0.09947021186326666,-0.4002773689938941,0.32408133268198114,10.542048827587054,0.3500003814697301,-0.15131802837987607,-0.10800065994262908,-0.8592126383019689,0.6432113184167108,-0.4836066491222972,0.26760532923703906,-0.5249880218505787,18.681330197734784,-37.753691505501536,0.3756059891796698,11,0.039999961853030896,-0.07499980926513317,-0.7699999809265101,0.4000005722045934,0.48000144958496094,3,0.0014831633869394345,1.047610830056091,27.26000022888184,2.3333418104599266,27.63999938964844,1.0253170058041277,27.6299991607666,0.0014831633869394345
2123,2009-11-20,27.170000076293945,27.84000015258789,27.11000061035156,27.59000015258789,11395300.0,0.007415675492450813,-1.7037069741977418,1.9999909174303256,43.83202914389068,49.023144732750296,-0.1865773766069161,-0.09600148140732045,-0.5781600009115024,0.13428185495044076,10.212245165416217,0.870000839233402,-0.13312747958457294,0.08600006103515767,-0.6661865466481238,0.8381866687184392,-0.29009324280648485,0.4620933648768002,-0.6743892730712844,30.20839749104441,-19.97459944880326,0.3760933038416408,11,-0.07499980926513672,-0.2200002670288086,-0.9125008583068848,0.19999980926513672,0.31999969482421875,4,-0.00662496520685818,1.3199896241026368,26.96999931335449,1.047610830056091,27.26000022888184,2.3333418104599266,27.63999938964844,-0.00662496520685818
2124,2009-11-23,27.34000015258789,27.61000061035156,27.21999931335449,27.29999923706055,9027300.0,0.006256903784195078,-2.8999980926585045,-0.09524025776448852,47.42267129018336,49.63846454666309,-0.2565778278184929,-0.22724708495359636,-0.72393288908615,-0.014046157489502775,10.71060626574973,0.44000053405761363,-0.13350765814282894,0.22400016784667898,-0.513717218389786,0.961717554083144,-0.14485852527155174,0.5928588609649097,-0.7637259884033156,46.23657678203729,0.4099200484353318,0.36885869311823194,11,-0.04500007629394531,-0.2650003433227539,-0.8375005722045898,0.029999732971191406,-0.15999984741210938,0,-0.001828794322658922,-1.7037069741977418,27.170000076293945,1.3199896241026368,26.96999931335449,1.047610830056091,27.26000022888184,-0.001828794322658922
2125,2009-11-24,27.21999931335449,27.40999984741211,26.86000061035156,27.40999984741211,8812900.0,-0.004389204044025652,4.789449380113474,-4.749904634751608,58.78592730627609,51.07108619763169,-0.07904733262516217,-0.07236465185048857,-0.5796326100643228,0.11948471111202608,10.953722234462665,0.5499992370605504,-0.08928390122648011,0.07949934005737092,-0.6364678018293795,0.7954664819441213,-0.27848423088600427,0.4374829110007461,-0.5679015898657163,36.73457868984537,-13.200628279493039,0.3579835709433751,11,0.07500076293945668,-0.14499950408935192,-0.6674995422363246,0.1500005722045934,0.21000099182129262,1,0.005143324780628733,-2.8999980926585045,27.34000015258789,-1.7037069741977418,27.170000076293945,1.3199896241026368,26.96999931335449,0.005143324780628733
2126,2009-11-25,26.79999923706055,27.229999542236328,26.739999771118164,27.229999542236328,9785500.0,-0.015429834198705583,1.2790670853959298,2.2631531395873505,46.39496220879306,51.0048139988482,0.3775173008174484,0.3539697032053546,-0.14583775197997895,0.5617272374960329,10.829652598282335,0.48999977111816406,-0.014799690290683287,-0.3330006599426234,-1.0604212338068457,0.3944199139215989,-0.6967109468747346,0.03070962698948776,-0.07662736782583224,5.454495012285378,-43.7622225825303,0.3637102869321108,11,0.4900007247924769,0.2750005722045863,-0.22249889373779652,0.5700006484985316,1.9700012207031214,2,0.028358218302889426,4.789449380113474,27.21999931335449,-2.8999980926585045,27.34000015258789,-1.7037069741977418,27.170000076293945,0.028358218302889426
2127,2009-11-27,26.63999938964844,26.75,26.35000038146973,26.57999992370605,4468600.0,-0.005970143730110733,1.8571331257961203,-0.13953354269798257,47.74191484243149,50.3904691372324,0.5656474134986489,0.46620149755704077,0.01832260325908308,0.7440632986914615,9.816772461353493,0.4499988555908203,0.03516500777734066,-0.447500514984128,-1.1789265695427282,0.2839255395744722,-0.8132135422634263,-0.08178748770482969,1.2000007629394496,19.463023672888426,-32.06763942138885,0.3657130272792997,11,0.45500087738036754,0.43500041961669567,0.1175003051757777,0.730000495910641,2.3299999237060476,4,0.03153153798172714,1.2790670853959298,26.79999923706055,4.789449380113474,27.21999931335449,-2.8999980926585045,27.34000015258789,0.03153153798172714
2128,2009-11-30,26.57999992370605,26.68000030517578,26.459999084472656,26.65999984741211,7565100.0,-0.0022522322566457254,2.6666613685130733,-1.3333439298088468,50.85909346533134,49.20387184865506,0.6413594404298699,0.47660340521332145,0.07510122473458836,0.8246801555953027,8.680628896269146,0.220001220703125,0.06424804464235123,-0.46049995422363565,-1.195704014703594,0.2747041062563227,-0.8281019844636148,-0.09289792398365648,1.2302002334594775,18.253928607650426,-36.23176771778141,0.367602030239979,11,0.5150003433227575,0.4949998855590856,0.1949996948242223,0.7899999618530309,2.3199996948242223,0,0.032731408642987514,1.8571331257961203,26.63999938964844,1.2790670853959298,26.79999923706055,4.789449380113474,27.21999931335449,0.032731408642987514
2129,2009-12-01,26.5,26.86000061035156,26.489999771118164,26.81999969482422,10528600.0,-0.003009778929107587,-1.1764745481268515,3.9999999999998224,44.48531061719525,47.552285469144316,0.6081676377975676,0.49204585407714774,0.15023951785574496,0.9205707738282527,7.3065321207259695,0.3700008392333949,0.08664917751426415,-0.4834999084472642,-1.1995202438194532,0.2325204269249248,-0.8415100761333605,-0.12548974076116792,1.2809961616516112,14.150914538142207,-37.940015604752816,0.358010167686095,12,0.5950002670288086,0.5749998092651367,0.27499961853027344,0.869999885559082,2.4300003051757812,1,0.037358481928987386,2.6666613685130733,26.57999992370605,1.8571331257961203,26.63999938964844,1.2790670853959298,26.79999923706055,0.037358481928987386
2130,2009-12-02,26.61000061035156,26.899999618530273,26.56999969482422,26.65999984741211,8758400.0,0.0041509664283607695,-4.076880190146425,0.1562477648237004,46.2633633124045,47.60139977950566,0.37626507026134703,0.32548749987500614,0.044937124195605804,0.8144881248599098,5.735456607087537,0.39999961853027344,0.0812486582991987,-0.32699928283691904,-1.0109225856439288,0.3569240199700907,-0.6689609342404239,0.014962368566585837,1.142375635696414,29.54550873154624,-20.295673500340218,0.3419616514035051,12,0.48499965667724965,0.46499919891357777,0.18999910354614613,0.7599992752075231,2.1899986267089915,2,0.021420506642246595,-1.1764745481268515,26.5,2.6666613685130733,26.57999992370605,1.8571331257961203,26.63999938964844,0.021420506642246595
2131,2009-12-03,26.420000076293945,26.739999771118164,26.399999618530273,26.70000076293945,6764200.0,-0.007140192773377851,-1.1249903142937183,5.600099183641859,42.95302228204554,47.63758827428347,0.4856524978590464,0.5225919063722628,0.24429485310537302,1.0054254811351306,6.250456346036682,0.3400001525878906,-0.03020453974078663,-0.5044998168945298,-1.2174909304479158,0.20849129665885613,-0.8609953736712228,-0.14800426011783685,1.3043286524624627,12.727234895511266,-33.69013286275226,0.3564955567766932,12,0.6750001907348633,0.6549997329711914,0.3899993896484375,0.9499998092651367,2.8700008392333984,3,0.0382286232386535,-4.076880190146425,26.61000061035156,-1.1764745481268515,26.5,2.6666613685130733,26.57999992370605,0.0382286232386535
2132,2009-12-04,26.56999969482422,26.68000030517578,26.399999618530273,26.56999969482422,12821900.0,0.005677502577483562,1.5454466638923567,-0.0,44.44444444444446,47.70563441878945,0.3050223284302689,0.35454067144337387,0.1023646202688191,0.848781836304159,6.79328731081309,0.2800006866455078,-0.13558638082646013,-0.3315001487731948,-1.0596777566084938,0.3966774590621043,-0.6955889526908443,0.03258865514445475,1.1268424669864565,34.00001525878906,-8.550541421088127,0.3640888039176488,12,0.4100008010864258,0.505000114440918,0.23999977111816406,0.8000001907348633,2.6599998474121094,4,0.08280018021106739,-1.1249903142937183,26.420000076293945,-4.076880190146425,26.61000061035156,-1.1764745481268515,26.5,0.08280018021106739
2133,2009-12-07,26.68000030517578,26.79999923706055,26.56999969482422,26.56999969482422,9010400.0,0.004140030546292861,-3.181786655569492,100.0,30.612289384176236,45.83781420701088,0.13209714524831284,0.24945378160687426,-0.002957751789566032,0.7295159848960395,7.040515676036819,0.22999954223633168,-0.1560347643972193,-0.21649951934814382,-0.9495468693218925,0.5165478306256048,-0.5830231943350164,0.15002415563872873,0.9899050210280755,56.00013732910156,19.404864517998703,0.36652367498687427,12,0.19999980926513672,0.39499950408935547,0.2499995231628418,0.6899995803833008,2.440000534057617,0,0.08583204580153092,1.5454466638923567,26.56999969482422,-1.1249903142937183,26.420000076293945,-4.076880190146425,26.61000061035156,0.08583204580153092
2134,2009-12-08,26.65999984741211,26.84000015258789,26.5,26.690000534057614,8395700.0,-0.0007496423363905214,1.0606074617807704,-0.27273200166455364,30.081333591781316,42.648414905400344,0.050842324614897905,0.29480775717557606,0.03319066361204648,0.7448309697945632,6.85512430458756,0.3400001525878906,-0.1414218594441401,-0.24299993515014506,-0.9645797974858574,0.4785799271855673,-0.603789866318003,0.1177899960177129,0.9835073798970662,52.00004577636719,21.573137518708318,0.3607899311678564,12,0.13000011444091797,0.41499996185302734,0.26999998092651367,0.7100000381469727,2.9200000762939418,1,0.08402099714698985,-3.181786655569492,26.68000030517578,1.5454466638923567,26.56999969482422,-1.1249903142937183,26.420000076293945,0.08402099714698985
2135,2009-12-09,26.709999084472656,26.770000457763672,26.479999542236328,26.729999542236328,6770500.0,0.0018754402605669629,4.799885561701316,0.6666666666667456,37.0891930493805,41.6144405543545,-0.08840506887709054,0.2505669171481273,0.00508899146519326,0.6876750186462601,6.821607450831014,0.29000091552734375,-0.14736490975212035,-0.1885006904602058,-0.9138976082958905,0.5368962273754789,-0.5511991493780499,0.17419776845763835,0.9076380059197291,70.45433856264115,41.12649894436663,0.3626984589178426,12,-0.08499908447265625,0.36500072479248047,0.2200007438659668,0.6600008010864258,2.700000762939453,2,0.08311498677638207,1.0606074617807704,26.65999984741211,-3.181786655569492,26.68000030517578,1.5454466638923567,26.56999969482422,0.08311498677638207
2136,2009-12-10,26.68000030517578,26.729999542236328,26.5,26.51000022888184,8410000.0,-0.0011231291772793028,-1.4210410078803393,-8.499809269502016,42.24601930399153,41.00378549452785,-0.0862928246749135,0.2841057707628778,0.04902874731708806,0.7105893363259419,6.910096323439452,0.22999954223632812,-0.18791247725043547,-0.2114995002746589,-0.9427641631672437,0.5197651626179258,-0.5771318317209513,0.15413283117163346,0.9122840510381494,63.63644245232718,31.600269278307564,0.3656323314462928,12,-0.030000686645507812,0.39499950408935547,0.24249982833862305,0.6899995803833008,2.10000038146973,3,0.07946022892186777,4.799885561701316,26.709999084472656,1.0606074617807704,26.65999984741211,-3.181786655569492,26.68000030517578,0.07946022892186777
2137,2009-12-11,26.790000915527344,26.899999618530273,26.670000076293945,26.70000076293945,6218200.0,0.004122961360319977,-2.066629367783938,0.529412424687844,39.325870388209545,39.72231626373654,-0.19308280256845833,0.17936333466592558,-0.036438596996113404,0.588643156684526,6.81545095130692,0.22999954223632812,-0.26958487816127885,-0.09899892807006694,-0.831345962344983,0.6333481062048492,-0.465172445207525,0.2671745890673911,0.7774377611917025,73.80983737585206,39.82638658122035,0.36617351713745894,12,-0.1400012969970703,0.28499889373779297,0.13249921798706055,0.48999881744384766,1.4499988555908203,4,0.09331839919986762,-1.4210410078803393,26.68000030517578,4.799885561701316,26.709999084472656,1.0606074617807704,26.65999984741211,0.09331839919986762
2138,2009-12-14,26.96999931335449,27.07999992370605,26.81999969482422,26.93000030517578,7178200.0,0.006718864937508062,1.0000000000000273,0.4444326707073562,39.66477530035414,39.18670122853197,-0.3486011368195676,0.004311470850918653,-0.1880168240061053,0.39043936858401906,7.10626617885949,0.2899990081787074,-0.270835308664644,0.07799949645995596,-0.655200808698126,0.811199801618038,-0.28860065611908325,0.4445996490389952,0.5730905974595721,81.66657659748283,47.199296751099254,0.366600152579041,12,-0.22999954223632457,0.10500049591064808,-0.04749917984008434,0.31000041961670277,0.9000015258789098,0,0.08379682189175197,-2.066629367783938,26.790000915527344,-1.4210410078803393,26.68000030517578,4.799885561701316,26.709999084472656,0.08379682189175197
2139,2009-12-15,26.82999992370605,27.01000022888184,26.79999923706055,27.01000022888184,6602000.0,-0.005190930412041772,1.3333403975754599,-4.50011921224606,39.226521665823554,38.40482993446742,-0.17530355259227903,0.08569768939873157,-0.022894750962070276,0.5152262408008994,6.564316769252455,0.21000099182128906,-0.2690303818099764,-0.021999931335454193,-0.6677502141413747,0.6237503514704663,-0.34487507273841445,0.30087521006750606,0.6892281965211247,58.33335982426948,23.155147555756116,0.32287514140296086,12,-0.09000015258788707,0.24499988555908558,0.09499979019165394,0.42000007629394887,0.8600006103515625,1,0.08535225203276964,1.0000000000000273,26.96999931335449,-2.066629367783938,26.790000915527344,-1.4210410078803393,26.68000030517578,0.08535225203276964
2140,2009-12-16,27.149999618530273,27.35000038146973,26.86000061035156,26.989999771118164,9948000.0,0.01192693610638007,-1.333342415985462,-0.8888865341414476,60.23394617698654,40.32493258946086,-0.45890808499312286,-0.2876412911921662,-0.3157920073083389,0.1794849796025133,6.222969945501511,0.520000457763679,-0.26565583344982,0.32249975204467773,-0.22744271106972747,0.8724422151590829,0.047528520487475134,0.5974709836018803,0.3458439469217538,76.47050903746224,35.98201979301414,0.2749712315572024,12,-0.27499961853027344,-0.054999351501464844,-0.2849998474121094,0.04500007629394531,0.610000610351566,2,0.08950277492885372,1.3333403975754599,26.82999992370605,1.0000000000000273,26.96999931335449,-2.066629367783938,26.790000915527344,0.08950277492885372
2141,2009-12-17,26.8799991607666,27.040000915527344,26.76000022888184,26.920000076293945,9557000.0,-0.009944768381484392,-1.000013623978227,-0.2500059604701619,56.59340832087084,41.67481746461935,-0.13052036979466308,-0.050139941668902566,-0.019978200046764982,0.4286609333976301,6.45059636402808,0.38999938964843395,-0.2388530494149208,0.07149934768676758,-0.4404739158701645,0.5834726112436996,-0.18448728409169846,0.3274859794652336,0.5929275410057784,30.882204445242127,-11.759174567396027,0.25598663177846587,12,0.03500080108642578,0.21500110626220703,0.017500877380371094,0.2500009536743164,1.4700012207031286,3,0.0941220522930013,-1.333342415985462,27.149999618530273,1.3333403975754599,26.82999992370605,1.0000000000000273,26.96999931335449,0.0941220522930013
2142,2009-12-18,27.01000022888184,27.290000915527344,26.79999923706055,27.290000915527344,12950100.0,0.004836349411237562,2.5000034059713236,6.999856952126557,61.375673122724535,45.09297121334694,-0.21405372643808107,-0.18655537915929798,-0.12405739908454905,0.27726217071297654,7.083072148119748,0.4900016784667933,-0.2202595164503265,0.19950037002563903,-0.31543330636868916,0.7144340464199672,-0.057966468171525065,0.4569672082228031,0.44046794648448895,42.372870397310315,-3.214833354440948,0.2574668381971642,12,-0.09500026702881215,0.0850000381469691,-0.11250019073486683,0.11499977111816051,1.0300006866455043,4,0.06553130110198979,-1.000013623978227,26.8799991607666,-1.333342415985462,27.149999618530273,1.3333403975754599,26.82999992370605,0.06553130110198979
2143,2009-12-21,26.989999771118164,27.20000076293945,26.93000030517578,27.06999969482422,6472000.0,-0.0007404834355495549,-1.700020027275206,0.2857133125796182,63.38797244662811,48.79370886388547,-0.16254924222327105,-0.19049847548958,-0.07331967575709797,0.27505240362906846,6.909873603030071,0.2700004577636683,-0.17143344967176333,0.18849992752075195,-0.305858580643811,0.6828584356853149,-0.0586793265615313,0.4356791816030352,0.438459048370234,38.982963178481924,-10.14418109856669,0.24717925408228222,12,-0.07499980926513672,0.10500049591064453,-0.0924997329711914,0.13500022888183594,0.6700000762939453,0,0.04631344981846275,2.5000034059713236,27.01000022888184,-1.000013623978227,26.8799991607666,-1.333342415985462,27.149999618530273,0.04631344981846275
2144,2009-12-22,27.290000915527344,27.38999938964844,27.040000915527344,27.170000076293945,6365100.0,0.01111527035766069,1.1875055879740573,-1.5000119209403238,66.8316869078487,52.09843040371528,-0.4065386255359087,-0.5211575138045603,-0.3455561612576332,-0.041967519300605716,6.871649184684189,0.399999618530277,-0.12687429698057784,0.49100103378295756,0.007727153139402532,0.9742749144265126,0.24936409346118182,0.7326379741047333,0.11688873520068199,84.12720518557259,31.1796193448114,0.24163694032177674,12,-0.345001220703125,-0.19500064849853516,-0.3925008773803711,-0.34000110626220703,0.7699985504150426,1,0.021253202793996673,-1.700020027275206,26.989999771118164,2.5000034059713236,27.01000022888184,-1.000013623978227,26.8799991607666,0.021253202793996673
2145,2009-12-23,27.36000061035156,27.45000076293945,27.28000068664551,27.440000534057614,4583600.0,0.002565030871229723,2.3999885559517167,-0.6666613685130732,74.73686112591803,55.70852393948489,-0.41866651643661257,-0.6114818758650493,-0.37995773866719773,-0.12651633476007973,7.68403825454579,0.1700000762939382,-0.04602707462931477,0.5540006637573214,0.04185736852237909,1.0661439589922637,0.29792901613985023,0.8100723113747925,-1.0100002288818288,86.95650972055968,27.726610087630007,0.25607164761747087,12,-0.30000019073485973,-0.26500034332275035,-0.4500007629394496,-0.41000080108642223,1.139999389648441,2,0.012061400451182758,1.1875055879740573,27.290000915527344,-1.700020027275206,26.989999771118164,2.5000034059713236,27.01000022888184,0.012061400451182758
2146,2009-12-24,27.559999465942386,27.559999465942386,27.36000061035156,27.36000061035156,2225100.0,0.007309899529576613,1.0,-2.499988079059765,75.3846244134899,59.71505216451604,-0.5372027880758949,-0.7922427654983899,-0.5509719298248186,-0.3422844240194749,8.872445291015318,0.19999885559082742,0.049370695116351726,0.7159995079040549,0.10290033419308386,1.3290986816150259,0.40944992104856937,1.0225490947595404,-1.187999076843262,100.0,36.02635276756378,0.30654958685548495,12,-0.39999961853027344,-0.46499919891357777,-0.6424999237060582,-0.6099996566772496,0.9200000762939418,3,0.007256921872825339,2.3999885559517167,27.36000061035156,1.1875055879740573,27.290000915527344,-1.700020027275206,26.989999771118164,0.007256921872825339
2147,2009-12-28,27.479999542236328,27.5,27.32999992370605,27.479999542236328,4368500.0,-0.0029027549077030868,7.499809269502371,0.0,70.83333333333317,63.17822527929148,-0.3900516604191395,-0.6810007460330851,-0.45328018340037346,-0.2785193468685243,9.339914705355183,0.22999954223633523,0.11895759403454065,0.5939995765686028,-0.07297782558991983,1.2609769787271254,0.2605108754893415,0.9274882776478641,-1.0604791900634716,87.3015824959653,21.39735097799573,0.3334887010792612,12,-0.3199996948242152,-0.38499927520751953,-0.5374999046325684,-0.755000114440918,0.9099998474121129,0,0.03165941971346187,1.0,27.559999465942386,2.3999885559517167,27.36000061035156,1.1875055879740573,27.290000915527344,0.03165941971346187
2148,2009-12-29,27.45000076293945,27.54999923706055,27.399999618530273,27.46999931335449,5233400.0,-0.0010916586534425177,-1.4999761583090365,-100.0,70.46638217801792,66.64932089175753,-0.31827422862276933,-0.6139598320150377,-0.41846862039311006,-0.2655737003590559,9.871308322650297,0.149999618530277,0.1798524251192788,0.5205007553100565,-0.17530553379967984,1.2163070444197928,0.17259761075518654,0.8684038998649264,-0.9848612462158108,78.84634429939466,10.721355102208605,0.34790314455486837,12,-0.29000091552733664,-0.355000495910641,-0.4975013732910121,-0.7250013351440394,0.9899997711181641,1,0.021493629733681408,7.499809269502371,27.479999542236328,1.0,27.559999465942386,2.3999885559517167,27.36000061035156,0.021493629733681408
2149,2009-12-30,27.489999771118164,27.559999465942386,27.309999465942386,27.309999465942386,5063600.0,0.001457158727394825,-1.777773068283075,-9.000667620409931,70.31255743167037,67.76916658672239,-0.28475141865686027,-0.6071147913594217,-0.45889359786450257,-0.32799520881811617,10.714801034202738,0.25,0.24483925059985623,0.5109997749328627,-0.19690746145344917,1.2189070113191747,0.1570461567397068,0.8649533931260187,-0.9810658564257757,74.99999999999874,6.8734866623630495,0.3539536181931553,12,-0.32999992370605113,-0.5099992752075195,-0.4674997329711914,-0.7100000381469727,0.8700008392333949,2,0.006184069760253319,-1.4999761583090365,27.45000076293945,7.499809269502371,27.479999542236328,1.0,27.559999465942386,0.006184069760253319
2150,2009-12-31,27.18000030517578,27.5,27.170000076293945,27.43000030517578,5215900.0,-0.011276808603981059,-1.4444397349496318,-1.38888653414151,61.36365212686996,68.29919367627785,0.03347101194846758,-0.265853301611763,-0.1535758778368148,-0.041330786586208035,11.511723019384174,0.3299999237060547,0.2927214201854049,0.17250032424926687,-0.518551613424389,0.8635522619229228,-0.1730256445875611,0.5180262930860948,-0.6290237684333917,2.5641652646816935,-63.39853687504535,0.34552596883682785,12,-9.536743128535363e-07,-0.225000381469723,0.004999637603759766,-0.40000057220458984,1.7199993133544922,3,0.03237671636813899,-1.777773068283075,27.489999771118164,-1.4999761583090365,27.45000076293945,7.499809269502371,27.479999542236328,0.03237671636813899
2151,2010-01-04,27.43000030517578,27.479999542236328,27.170000076293945,27.29999923706055,7953300.0,0.009197939558241774,1.6956528950292737,-0.5200042724609233,63.675222035290766,68.55469911100744,-0.14562025424273983,-0.45988552054599907,-0.4115743515937922,-0.3107345779642863,11.996342287466458,0.3099994659423828,0.3629198640386875,0.3720003128051772,-0.28506190015924204,1.0290625257695964,0.04346920632296758,0.7005314192873868,-0.8386628512653935,66.66682968817186,1.6266469097156744,0.3285311064822092,1,-0.18500041961669922,-0.475000381469723,-0.24500036239624023,-0.6500005722045898,1.5,0,0.039008373420335696,-1.4444397349496318,27.18000030517578,-1.777773068283075,27.489999771118164,-1.4999761583090365,27.45000076293945,0.039008373420335696
2152,2010-01-05,28.770000457763672,28.809999465942386,28.01000022888184,28.31999969482422,37152800.0,0.04885162733064363,2.018871998618028,3.4615158895508444,75.71431607617832,69.92429284762413,-1.3518736747256703,-1.7145207432913736,-1.7341732319691374,-1.663182178103412,13.353073385389823,1.3799991607666051,0.4015197858495867,1.602000427246093,0.6285072914494094,2.5754935630427767,1.115253859347753,2.088746995144433,-2.1399165233720048,97.56103517896499,33.19369852585062,0.4867465678983411,1,-0.8450002670288086,-1.1900005340576136,-1.5875005722045898,-1.9900007247924805,0.2199993133544922,1,-0.010079976048421813,1.6956528950292737,27.43000030517578,-1.4444397349496318,27.18000030517578,-1.777773068283075,27.489999771118164,-0.010079976048421813
2153,2010-01-06,28.96999931335449,29.15999984741211,28.10000038146973,28.29999923706055,40848800.0,0.006951645895328706,1.0190444012112492,1.4888865341414668,80.05619181511118,71.3936822817644,-1.3873698790193707,-1.8278784275777937,-1.9121537150965615,-1.8721968003855913,15.219953059441071,1.0599994659423793,0.48007812156221874,1.6874993324279757,0.4521962486811937,2.9228024161747577,1.069847790554583,2.3051508743013684,-2.209120447069779,90.45223337132039,24.275628433476115,0.6176515418733914,1,-0.8049993515014613,-1.1899995803832972,-1.884999275207516,-2.1899995803832972,0.12000083923340199,2,-0.020020708921407615,2.018871998618028,28.770000457763672,1.6956528950292737,27.43000030517578,-1.4444397349496318,27.18000030517578,-0.020020708921407615
2154,2010-01-07,28.899999618530273,29.09000015258789,28.56999969482422,29.04999923706055,18359900.0,-0.002416282239673606,3.521714612686276,-0.22388000216356707,76.43506481532691,71.58237158058762,-1.1901296967529333,-1.6669231793585944,-1.809211856042669,-1.8077196597267893,17.027225025743174,0.5200004577636719,0.5453073223176865,1.5054996490478523,0.11180755671598774,2.899191741379717,0.8086536028819182,2.2023456952137863,-1.9471910737553735,86.9346603625113,21.148882399440623,0.6968460461659325,1,-0.7349996566772461,-1.119999885559082,-1.8149995803833008,-2.119999885559082,0.0699996948242152,3,-0.015916923548252027,1.0190444012112492,28.96999931335449,2.018871998618028,28.770000457763672,1.6956528950292737,27.43000030517578,-0.015916923548252027
2155,2010-01-08,28.93000030517578,28.940000534057614,28.53000068664551,28.76000022888184,11000000.0,0.0010380860567995587,3.315775736585942,-1.13333672418392,83.38766485064565,72.47159829582714,-1.0884698145169658,-1.6043344148471377,-1.806209670073791,-1.838174706492488,18.836953254638228,0.40999984741210227,0.6190162514492386,1.4245002746582038,-0.08818944392941575,2.9371899932458234,0.6681554153643958,2.180845133952012,-1.8006164561899034,88.44223272914785,17.487854557117416,0.7563448592938097,1,-0.7650003433227539,-1.1500005722045898,-1.8450002670288086,-2.15000057220459,-0.3000011444091797,4,-0.01970271997274209,3.521714612686276,28.899999618530273,1.0190444012112492,28.96999931335449,2.018871998618028,28.770000457763672,-0.01970271997274209
2156,2010-01-11,28.79999923706055,29.10000038146973,28.6299991607666,28.979999542236328,11819700.0,-0.004493642127337716,1.2380904805587387,-1.0588248493756254,79.15309931950466,73.39601673873509,-0.8538708232592676,-1.378016513912609,-1.651128287368305,-1.7117836273376064,20.810460508133694,0.47000122070312855,0.6644746360941589,1.1884992599487347,-0.3768257947797906,2.75382431467726,0.40583673258447206,1.9711617873129974,-1.508166108200573,68.69558871579025,-5.631502561344348,0.7826625273642629,1,-0.6349992752075231,-1.019999504089359,-1.7149991989135778,-2.019999504089359,0.010000228881835938,0,0.003472235559681458,3.315775736585942,28.93000030517578,3.521714612686276,28.899999618530273,1.0190444012112492,28.96999931335449,0.003472235559681458
2157,2010-01-12,29.290000915527344,29.34000015258789,28.63999938964844,28.75,19561000.0,0.01701394761970154,1.1875044703526103,-3.000000000000059,82.48590097193988,74.73151882694863,-1.1847079583864364,-1.7614308021268776,-2.129181390642181,-2.2135999189206004,23.45637547005702,0.7000007629394496,0.7086660807697811,1.553500938415528,-0.1303953388715513,3.2373972157026074,0.7115527997719902,2.395449077059066,-1.8487144491831948,95.96780271858756,16.46064538270386,0.841948138643539,1,-1.0350008010864258,-1.4200010299682617,-2.205000877380371,-2.5100011825561523,-0.37000083923339844,1,-0.012290904714882367,1.2380904805587387,28.79999923706055,3.315775736585942,28.93000030517578,3.521714612686276,28.899999618530273,-0.012290904714882367
2158,2010-01-13,29.229999542236328,30.10000038146973,29.15999984741211,29.709999084472656,18000100.0,-0.002048527532111044,-2.032265011167249,-0.8888865341414827,79.3939253821923,75.74055971033997,-0.9450420391413168,-1.6057629475960695,-2.0567152113414835,-2.1614112259390623,26.115727171527297,0.9400005340576207,0.741495930109366,1.3804995536804192,-0.38801420394949915,3.1490133113103376,0.49624267486546003,2.2647564324953784,-1.5988417072678054,44.585923035430305,-32.91841031913905,0.8842568788149587,1,-0.5949993133544922,-0.9399995803833008,-2.2024993896484375,-2.4499998092651367,-0.27999877929687855,2,-0.00821073468616973,1.1875044703526103,29.290000915527344,1.2380904805587387,28.79999923706055,3.315775736585942,28.93000030517578,-0.00821073468616973
2159,2010-01-14,29.1200008392334,29.59000015258789,28.729999542236328,29.45000076293945,10023700.0,-0.0037632126146285305,1.8196801275737535,0.6875004967058395,76.34732265788602,77.40541199156395,-0.6476160207615642,-1.386492855262503,-1.9391414156685443,-2.067289030004872,28.52123124994746,0.8600006103515625,0.7978166921443943,1.1560008049011223,-0.6310214843944912,2.943023094196736,0.26248966025331555,2.049511949548929,-1.1925818986847325,37.57963485807843,-37.12920416458257,0.8935111446478069,1,-0.4850006103515625,-0.8300008773803711,-2.142500877380371,-2.340001106262207,0.009998321533203125,3,-0.0010302433303878145,-2.032265011167249,29.229999542236328,1.1875044703526103,29.290000915527344,1.2380904805587387,28.79999923706055,-0.0010302433303878145
2160,2010-01-15,29.57999992370605,30.0,28.10000038146973,28.40999984741211,25979600.0,0.0157966714016331,-1.122905777990894,-3.5454555963356054,78.05557380488659,79.00322885485238,-0.8173236785897515,-1.7445522663147202,-2.382840252999987,-2.534104402206406,29.6728803280535,1.8999996185302699,0.8788996848650008,1.494499874114986,-0.38740817431037655,3.3764079225403485,0.5535458499023065,2.4354538983276655,0.520000457763679,73.99997711181605,2.387428141210634,0.9409540242126808,1,-0.5249996185302663,-1.2899999618530238,-2.647500038146969,-2.8000001907348597,-0.5300006866455007,4,-0.02062206260733268,1.8196801275737535,29.1200008392334,-2.032265011167249,29.229999542236328,1.1875044703526103,29.290000915527344,-0.02062206260733268
2161,2010-01-19,29.40999984741211,29.43000030517578,28.6200008392334,29.0,53008900.0,-0.005747129030845621,2.5999915229093373,0.350427197159519,76.1517753855793,79.05183544478584,-0.3765192033462519,-1.4496150263658585,-2.1701322511075105,-2.375171798017412,31.185334273584186,0.9599990844726527,0.9660264358467963,1.1979997634887702,-0.6828464730261246,3.078846000003665,0.2575766452313246,2.138422881746216,0.6500005340576216,65.49997329711897,-3.9574942636259323,0.9404231182574472,1,-0.30999946594237926,-1.109999656677246,-2.559999942779541,-2.630000114440918,-0.600000381469723,1,-0.026521614780427916,-1.122905777990894,29.57999992370605,1.8196801275737535,29.1200008392334,-2.032265011167249,29.229999542236328,-0.026521614780427916
2162,2010-01-20,28.78000068664551,28.85000038146973,28.399999618530273,28.540000915527344,29477300.0,-0.02142125685260876,1.3684302988018557,0.5853655132630647,65.50116819573242,77.43461059818819,0.2850206318472459,-0.7169723979195872,-1.5154709363961558,-1.757780461373887,32.036773872817726,1.010000228881836,1.0928375536496056,0.47950057983398864,-1.3283590524591418,2.287360212127119,-0.42442923631257656,1.3834303959805538,1.2407996948242186,34.00001525878906,-32.85417151946044,0.9039298161465645,1,0.31999969482421875,-0.3950004577636754,-1.9175009727478063,-2.00000095367432,-0.3500003814697301,2,0.0010423481091434983,2.5999915229093373,29.40999984741211,-1.122905777990894,29.57999992370605,1.8196801275737535,29.1200008392334,0.0010423481091434983
2163,2010-01-21,28.239999771118164,28.70000076293945,28.04999923706055,28.60000038146973,29094200.0,-0.01876306124544047,1.3214283281449077,-1.5000039736467672,57.82880852453276,75.36724878809994,0.7940882689719473,-0.08276653392762512,-0.9485147642776788,-1.2330167759582125,32.67315286374763,0.7300014495849609,1.19356702037064,-0.12300033569335866,-1.8233295483133745,1.5773288769266571,-0.9731649420033648,0.7271642706166475,1.7423846103515643,9.743613318961222,-53.76356836411531,0.8501646063100076,1,0.8350000381469762,0.19000053405762074,-1.377500057220459,-1.4600000381469727,0.4799995422363246,3,0.024079331114982283,1.3684302988018557,28.78000068664551,2.5999915229093373,29.40999984741211,-1.122905777990894,29.57999992370605,0.024079331114982283
2164,2010-01-22,27.8700008392334,28.190000534057614,27.82999992370605,27.899999618530273,28024500.0,-0.013101945286245198,-5.545429324455119,0.08332980121222314,57.11340700810961,72.44788680559593,1.120443562307699,0.3509034674980711,-0.5472447564434688,-0.8792839206139007,32.7779042224348,0.4099998474121129,1.1174945481078637,-0.5219992637634263,-2.1640594791080474,1.1200609515811948,-1.3430293714357369,0.29903084390888424,2.0350881364599616,1.8433600977407878,-66.50698848236578,0.8210301076723105,1,1.0949993133544922,0.5599994659423864,-0.962501049041748,-1.090001106262207,1.039999008178711,4,0.038751341628440183,1.3214283281449077,28.239999771118164,1.3684302988018557,28.78000068664551,2.5999915229093373,29.40999984741211,0.038751341628440183
2165,2010-01-25,27.690000534057614,27.86000061035156,27.520000457763672,27.60000038146973,23989200.0,-0.006458568344296367,-1.7200012207030966,-3.000127161749509,52.719667275448614,69.51083880070084,1.236034542103436,0.5869894046332611,-0.34612444471150994,-0.7169211965355196,32.56007722381711,0.35000038146972656,0.9949646239401773,-0.7184995651245139,-2.3231017464092076,0.8861026161601799,-1.520800655766859,0.08380152551783127,2.0905830985165075,8.900528265710477,-57.19816647592904,0.8023010906423464,1,1.1199998855590856,0.7399997711181712,-0.7825007438659632,-0.9100008010864222,1.279998779296875,0,0.05200428309626948,-5.545429324455119,27.8700008392334,1.3214283281449077,28.239999771118164,1.3684302988018557,28.78000068664551,0.05200428309626948
2166,2010-01-26,27.76000022888184,27.82999992370605,27.09000015258789,27.239999771118164,33282200.0,0.0025279773735695787,1.2424240672774172,5.7777730682834605,35.612533290295744,64.3026868360737,1.1208681484378715,0.5615315326339037,-0.39440005480567564,-0.799859675247415,32.32589372633733,0.7399997711181605,0.8961233858175426,-0.6584999084472614,-2.2432065891122015,0.9262067722176788,-1.4508532487797332,0.13385343188521048,1.8397367497074448,38.06818120243156,-23.057227848553055,0.7923533403324705,1,0.8350000381469691,0.6700000762939453,-0.7750000953674352,-0.9800004959106481,1.3199996948242116,1,0.04646970452242938,-1.7200012207030966,27.690000534057614,-5.545429324455119,27.8700008392334,1.3214283281449077,28.239999771118164,0.04646970452242938
2167,2010-01-27,28.35000038146973,28.46999931335449,27.75,27.75,24109300.0,0.021253607626920967,-1.399996185305148,1.1538458716942366,42.05129885500447,60.153506110830605,0.42857587069528336,0.04221599038213242,-0.9560171389550582,-1.3985411263118799,32.08502901409998,0.7199993133544886,0.7842056092646885,-0.11199979782104208,-1.6347892244176947,1.4107896287756105,-0.8733945111193684,0.6493949154772842,0.9987629145194141,78.26085411276374,19.98400189234151,0.7613947132983269,1,0.1949996948242152,0.09999942779541016,-1.3450002670288121,-1.5050001144409215,0.9899997711181605,2,0.016225717047020582,1.2424240672774172,27.76000022888184,-1.7200012207030966,27.690000534057614,-5.545429324455119,27.8700008392334,0.016225717047020582
2168,2010-01-28,28.040000915527344,28.45000076293945,27.989999771118164,28.270000457763672,21415500.0,-0.010934725282931934,-1.78786933000414,-0.3833323266777482,39.61354548817744,56.07197531419632,0.616895474187924,0.4202284597458714,-0.6229082727056863,-1.0987943745905824,31.720375257557098,0.4600009918212855,0.6846408022341492,-0.451499271392823,-1.9133835515170325,1.0103850087313866,-1.1824414114549278,0.2794428686692818,1.0828860661216737,68.84067686039185,13.602718098956998,0.7309421400621041,1,0.5049991607666016,0.47499942779541016,-1.0350008010864258,-1.1950006484985352,1.1299991607666016,3,0.013908679633190424,-1.399996185305148,28.35000038146973,1.2424240672774172,27.76000022888184,-1.7200012207030966,27.690000534057614,0.013908679633190424
2169,2010-01-29,27.65999984741211,28.10000038146973,27.649999618530273,27.93000030517578,15402500.0,-0.013552106123677299,-2.103443739970033,1.1739173701756422,35.85746121371898,51.38329613739992,0.858272476752937,0.8575874764285061,-0.24694826517749746,-0.7331161920542932,31.61068891881976,0.4500007629394567,0.4978251259962718,-0.8400003433227532,-2.27916651716723,0.5991658305217236,-1.5595834302449916,-0.12041725640051482,1.2595984513307954,41.304350830733874,-9.331410130014653,0.7195830869222376,1,0.6000003814697266,0.9100008010864258,-0.6549997329711914,-0.8149995803833008,1.5699996948242188,4,0.038322468249816444,-1.78786933000414,28.040000915527344,-1.399996185305148,28.35000038146973,1.2424240672774172,27.76000022888184,0.038322468249816444
2170,2010-02-01,28.059999465942386,28.1200008392334,27.63999938964844,27.82999992370605,16347600.0,0.014461302268145237,1.7428474894006403,-0.8518487121886699,42.226893534288806,47.613864820589875,0.24583889774969947,0.555369574587619,-0.6467466182848192,-1.1189123373576884,32.00325439715272,0.4800014495849574,0.33437150529666226,-0.484000682830807,-1.801947856478673,0.8339464908170591,-1.14297426965474,0.17497290399312604,0.6766390181850177,70.28984806162167,21.03227564894803,0.6589735868239325,2,-0.08999919891357777,0.5350008010864222,-1.0399994850158727,-1.2149991989135778,1.3199996948242152,0,0.030292245105043802,-2.103443739970033,27.65999984741211,-1.78786933000414,28.040000915527344,-1.399996185305148,28.35000038146973,0.030292245105043802
2171,2010-02-02,28.5,28.649999618530273,28.06999969482422,28.149999618530273,22109600.0,0.015680703579187938,-1.2745084839577092,1.521743817690232,41.61357676128091,44.959687994539706,-0.37640273098566013,0.21042971493131546,-1.069178509651735,-1.5483934734804166,32.612567476567264,0.5900001525878871,0.1897728830601011,-0.09750013351440501,-1.3074912573366468,1.1124909903078368,-0.7024956954255259,0.5074954283967159,-1.4099998474121094,85.14855598633503,40.07281877420702,0.604995561911121,2,-0.6049995422363281,0.0950002670288086,-1.422499656677246,-1.619999885559082,0.9200000762939453,1,0.016491203977350377,1.7428474894006403,28.059999465942386,-2.103443739970033,27.65999984741211,-1.78786933000414,28.040000915527344,0.016491203977350377
2172,2010-02-03,28.479999542236328,28.920000076293945,28.270000457763672,28.3799991607666,27546500.0,-0.0007017704478481379,-3.062525704680785,0.28571506422308324,41.970018264810356,43.19760018790387,-0.4508437106039693,0.21880848946747022,-1.0221305622767183,-1.5073448087421788,30.967759026385867,0.6499996185302734,-0.019126715974195463,-0.10300054550170756,-1.3112370132290998,1.1052359222256847,-0.7071187793654055,0.5011176883619903,-1.3587994003295911,65.62497671694803,19.640972847996565,0.6041182338636965,2,-0.47499942779541016,0.11500072479248047,-1.3524994850158691,-1.5999994277954102,0.9700012207031214,2,0.021067429463259346,-1.2745084839577092,28.5,1.7428474894006403,28.059999465942386,-2.103443739970033,27.65999984741211,0.021067429463259346
2173,2010-02-04,28.38999938964844,28.420000076293945,27.8700008392334,28.06999969482422,58782300.0,-0.003160117768064352,1.8947246900567183,3.1999847412691804,42.15052140352982,41.53505734295056,-0.3769710369226651,0.2773483709524065,-0.9120186778855732,-1.3951690643006671,28.59164586092614,0.6099987030029297,-0.22822141217881153,-0.1640007019042926,-1.3609159337007988,1.0329145298922136,-0.7624583178025439,0.4344569139939587,-1.1968472503662149,58.593718567880124,11.069639640419574,0.5984576158982526,2,-0.3849992752075231,0.20500087738036754,-1.262499332427982,-1.4599990844726598,1.1700000762939453,3,0.0334625143840559,-3.062525704680785,28.479999542236328,-1.2745084839577092,28.5,1.7428474894006403,28.059999465942386,0.0334625143840559
2174,2010-02-05,28.440000534057614,28.6200008392334,27.82999992370605,28.29999923706055,53305800.0,0.0017612238634778787,2.159991607698044,0.4375044703525944,36.55661629288946,39.73916278933288,-0.37729097799765654,0.20144654489018876,-0.9463928615289454,-1.4226384067942313,26.191091569385893,0.7900009155273473,-0.3645605369130145,-0.09099960327148793,-1.2775540233476264,1.0955548168046505,-0.6842768133095554,0.5022776067665795,-1.1777744772949177,62.50005587932412,17.568013163346336,0.5932772100380684,2,-0.43500041961669567,0.15499973297119496,-1.3125004768371547,-1.490000724792477,1.25,4,0.025668056558653785,1.8947246900567183,28.38999938964844,-3.062525704680785,28.479999542236328,-1.2745084839577092,28.5,0.025668056558653785
2175,2010-02-08,28.36000061035156,28.65999984741211,28.35000038146973,28.459999084472656,20271300.0,-0.00281293678634964,-4.166703754331556,-0.7142681979810156,37.349411433792476,39.932149249721405,-0.2148507209624384,0.24933768029837822,-0.8475048114942858,-1.3198641040975225,23.819790814609217,0.30999946594237926,-0.4327719280075115,-0.1424995422363331,-1.3160119338234608,1.0310128493507946,-0.7292557380298952,0.444256653557229,-1.0314635928076115,48.6239093992026,6.033590624402791,0.5867561957935639,2,-0.08000087738036754,0.23499965667724965,-1.290000438690182,-1.4100008010864222,1.3400001525878906,0,0.030676971550106957,2.159991607698044,28.440000534057614,1.8947246900567183,28.38999938964844,-3.062525704680785,28.479999542236328,0.030676971550106957
2176,2010-02-09,28.899999618530273,29.01000022888184,28.40999984741211,28.479999542236328,24555300.0,0.019040867297499764,-1.1428605488401051,-4.200064850842912,51.47781885831595,40.97954036120046,-0.6438418134239043,-0.2980674989625669,-1.348411496120839,-1.836751222187445,21.309340848143645,0.6499996185302805,-0.45691473737895905,0.3924994468688965,-0.7871859660663745,1.5721848598041674,-0.197343259598739,0.982342153336532,-1.507804078636326,90.67791678789618,45.05942029147378,0.5898427064676356,2,-0.5749998092651332,-0.30499935150146484,-1.8324999809265101,-1.8249998092651367,0.9300003051757777,1,0.01660898091945162,-4.166703754331556,28.36000061035156,2.159991607698044,28.440000534057614,1.8947246900567183,28.38999938964844,0.01660898091945162
2177,2010-02-10,28.93000030517578,29.04999923706055,28.75,28.96999931335449,19987800.0,0.0010380860567995587,2.000009536797663,-0.09523571645904486,59.71831424821205,43.213403556759864,-0.6514213208071489,-0.3756828363770879,-1.3330071871303844,-1.8472227169225413,18.416535852437256,0.2999992370605504,-0.43600047136384745,0.440500164031981,-0.6992221360121142,1.5802224640760762,-0.1293609859900684,1.0103613140540304,-1.4407364839425618,90.16401644072887,38.35491628324179,0.5698611500220476,2,-0.5850009918212855,-0.33500003814697266,-1.830000400543213,-1.8550004959106445,0.6999988555908203,2,0.016937427098142832,-1.1428605488401051,28.899999618530273,-4.166703754331556,28.36000061035156,2.159991607698044,28.440000534057614,0.016937427098142832
2178,2010-02-11,28.989999771118164,29.149999618530273,28.75,29.020000457763672,21738800.0,0.002073953173503673,1.7586274935380122,0.7500357636737112,67.28392518016778,46.70523288636529,-0.6285954457034748,-0.4791506881085219,-1.3440340477008874,-1.8904989193869994,14.736975472167602,0.39999961853027344,-0.3326083005725877,0.5124996185302741,-0.5991017297259376,1.6241009667864859,-0.04330105559782993,1.0683002926583782,-1.3758771166187564,87.87879663612985,28.52045076177142,0.5558006741281054,2,-0.5950002670288086,-0.39499950408935547,-1.237499713897705,-1.4300003051757777,0.7399997711181641,3,0.01586757486902668,2.000009536797663,28.93000030517578,-1.1428605488401051,28.899999618530273,-4.166703754331556,28.36000061035156,0.01586757486902668
2179,2010-02-12,29.09000015258789,29.09000015258789,28.559999465942386,29.0,74196600.0,0.003449478518773752,10.777773068282887,-2.999936423167398,72.15188039723535,50.03023142669268,-0.5636971490965301,-0.6129396190031144,-1.3903110703658683,-1.9733441124488422,12.025039970521402,0.5300006866455043,-0.2886804033883159,0.6140000343322747,-0.49402594992165305,1.7220260185862024,0.059987042205310814,1.1680130264592385,-1.3222898016853968,92.50005960470159,25.6537467161193,0.5540129921269646,2,-0.6000003814697266,-0.49499988555908203,-1.1175003051757812,-1.3550004959106445,1.6900005340576207,4,0.016156731209665764,1.7586274935380122,28.989999771118164,2.000009536797663,28.93000030517578,-1.1428605488401051,28.899999618530273,0.016156731209665764
2180,2010-02-16,28.96999931335449,28.96999931335449,28.31999969482422,28.68000030517578,54149700.0,-0.004125157738190222,3.4827713212710414,3.222205738990339,68.84732074207074,53.056202980113774,-0.33641568700899427,-0.5702169837693525,-1.220419824282093,-1.8325602586501653,10.581184743927597,0.7700004577636719,-0.2041867898528693,0.5244992256164522,-0.4847518891952767,1.5337503404281811,0.019873668210586004,1.0291247830223185,-1.0640600356892165,78.31321425042297,7.50334994520459,0.5046255574058646,2,-0.4799995422363246,-0.37499904632568004,-0.9974994659423793,-1.2349996566772425,1.75,1,0.0248533392395085,10.777773068282887,29.09000015258789,1.7586274935380122,28.989999771118164,2.000009536797663,28.93000030517578,0.0248533392395085
2181,2010-02-17,28.6299991607666,28.95000076293945,28.45000076293945,28.86000061035156,24839500.0,-0.011736284454489265,1.4390139514977698,-0.7931111593430781,54.72970447723873,54.47394589260582,0.02678033685635839,-0.3074097651463852,-0.8273262419835383,-1.4701900959156973,9.05930178676599,0.5199985504150391,-0.0645317651977777,0.22349910736084055,-0.6839730529817807,1.1309712677034618,-0.23023697281047006,0.6772351875321512,-0.5996538490148282,37.349336679236785,-31.17474135214823,0.45373608017131134,2,-0.1399993896484375,-0.03499889373779297,-0.6574993133544922,-0.8949995040893555,2.170000076293949,2,0.037373441618508085,3.4827713212710414,28.96999931335449,10.777773068282887,29.09000015258789,1.7586274935380122,28.989999771118164,0.037373441618508085
2182,2010-02-18,28.809999465942386,28.809999465942386,28.479999542236328,28.649999618530273,20606500.0,0.006287122265181466,3.1250029802349424,-0.6956471261413184,63.60419670062829,56.857687592283426,-0.1134133586646513,-0.5112599685361303,-0.9558825025371824,-1.6281432836985381,7.961774724809112,0.32999992370605824,0.02655141404884276,0.4019994735717809,-0.5081672242987096,1.3121661714422714,-0.053083875363462596,0.8570828225070244,-0.6676887235127644,59.03612242881381,-9.05762464702309,0.45508334893524494,2,-0.3199996948242223,-0.21499919891357777,-0.837499618530277,-1.0749998092651403,1.8199996948242152,3,0.03540439002678397,1.4390139514977698,28.6299991607666,3.4827713212710414,28.96999931335449,10.777773068282887,29.09000015258789,0.03540439002678397
2183,2010-02-19,28.920000076293945,29.04999923706055,28.649999618530273,28.76000022888184,15497300.0,0.0038181399649659387,-1.1052552326457046,0.9999999999999556,74.60934793347243,61.08576888568153,-0.15681824353095308,-0.5983840704515657,-1.0156463778026108,-1.7176283984563128,7.702098248067816,0.399999618530277,0.09665938087520587,0.47800006866454936,-0.45622814936005085,1.4122282866891496,0.010885959652249255,0.9451141776768495,-0.6769204462542575,77.92208113905802,6.17364007711376,0.46711410901229955,2,-0.18500041961669922,-0.3249998092651367,-0.8575000762939453,-1.0950002670288086,1.6200008392333984,4,0.024550452372047227,3.1250029802349424,28.809999465942386,1.4390139514977698,28.6299991607666,3.4827713212710414,28.96999931335449,0.024550452372047227
2184,2010-02-22,28.95000076293945,29.09000015258789,28.649999618530273,28.88999938964844,27353400.0,0.0010373681385325018,1.588237274063436,0.37500894070520674,70.31962396565731,64.74912583366651,-0.1194264815784436,-0.5726872934430745,-0.9933811729315529,-1.7209826763298999,7.889731856797553,0.4400005340576172,0.17137219861515263,0.454000759124753,-0.4657564116795321,1.3737579299290381,-0.005877826277391307,0.9138793445268973,-0.6162291340507018,81.81827189362404,9.476975898117132,0.4598785854021433,2,-0.21500110626220348,-0.40500068664550426,-0.48750066757201793,-0.7450008392333913,1.5499992370605504,0,0.026942962305389617,-1.1052552326457046,28.920000076293945,3.1250029802349424,28.809999465942386,1.4390139514977698,28.6299991607666,0.026942962305389617
2185,2010-02-23,29.1299991607666,29.3700008392334,28.920000076293945,29.06999969482422,27848300.0,0.0062175610736969755,-1.5000132455243373,0.9999682115838173,66.32120307112432,66.39839074620077,-0.1997165206543947,-0.6738203245288332,-1.119556344131425,-1.8706223976607674,8.831935657378846,0.4500007629394531,0.2620417946070148,0.5619992256164537,-0.3166262483260738,1.440624699558981,0.12268648864518994,1.0013119625877174,-0.7146047329137026,73.91286319957717,3.0597577775167224,0.4393127369712645,2,-0.28499889373779297,-0.5849990844726562,-0.6674990653991699,-0.9249992370605433,1.1100006103515625,1,0.05664269047083237,1.588237274063436,28.95000076293945,-1.1052552326457046,28.920000076293945,3.1250029802349424,28.809999465942386,0.05664269047083237
2186,2010-02-24,29.04999923706055,29.29999923706055,28.989999771118164,29.20000076293945,22312000.0,-0.00274630710644852,-1.2962884471383018,-2.5000476841401365,64.321588292915,66.90986564005667,-0.10750705994168896,-0.5188219695863765,-0.9845859832836332,-1.764412573012823,9.177063850750896,0.30999946594238637,0.37991111686844903,0.4174993515014691,-0.3985466825580737,1.233545385561012,0.009476334471695935,0.8255223685312423,-0.5200520398419926,64.04481619829579,-7.161050362851142,0.40802301702977156,2,-0.20499897003174183,-0.7899990081787145,-0.37749910354614613,-0.8449993133544922,1.2900009155273402,2,0.057487095358110585,-1.5000132455243373,29.1299991607666,1.588237274063436,28.95000076293945,-1.1052552326457046,28.920000076293945,0.057487095358110585
2187,2010-02-25,28.809999465942386,28.979999542236328,28.53000068664551,28.790000915527344,22799300.0,-0.00826161023825378,1.5000026491048477,-0.13332231320892068,59.81307994727168,66.07977172529043,0.1270401147249416,-0.25570328826036715,-0.6948174129970113,-1.494861587216608,9.465939181782257,0.5199985504150391,0.5005743999108532,0.15449962615967294,-0.6539157229791073,0.9629149752984532,-0.2497080484097154,0.5587073007290613,0.5600013732910121,33.333181956485355,-37.83765262821128,0.4042076745693894,2,0.03500080108642223,-0.5799989700317418,-0.10999917984009144,-0.6049995422363281,1.3999996185302699,3,0.06907323179476732,-1.2962884471383018,29.04999923706055,-1.5000132455243373,29.1299991607666,1.588237274063436,28.95000076293945,0.06907323179476732
2188,2010-02-26,28.43000030517578,28.770000457763672,28.29999923706055,28.75,26546400.0,-0.013189835744905842,1.6111134658584976,-16.001144492128773,49.79756616069154,63.59595903234111,0.468519428386017,0.16338876190742724,-0.27424172583116757,-1.0865822084735726,9.60517808437156,0.5100002288818359,0.5029663807050824,-0.2449995040893569,-1.0084679300159003,0.5184689218371865,-0.6267337170526268,0.13673470887391304,0.9232005310058611,12.149614341813898,-57.63460223007196,0.38173421296327165,2,0.4049997329711914,-0.19999980926513672,0.3125,-0.225000381469723,1.6499996185302699,4,0.07738300499385864,1.5000026491048477,28.809999465942386,-1.2962884471383018,29.04999923706055,-1.5000132455243373,29.1299991607666,0.07738300499385864
2189,2010-03-01,28.71999931335449,28.76000022888184,28.3799991607666,28.43000030517578,13289700.0,0.010200457441638333,1.0540551686453012,-0.9062477648236782,56.716397727976336,62.248078697441734,0.1346793125526098,-0.04545660186902012,-0.5149445044465999,-1.3474452577700013,9.95668188823656,0.3800010681152379,0.47349097739628476,-0.008000469207768646,-0.6034780337687486,0.5874770953532114,-0.30573925148825865,0.28973831307272135,0.5910734588623114,39.25228480415784,-31.83675661185906,0.29773878228049044,3,0.11500072479248402,-0.4899988174438441,0.0325007438659739,-0.5149993896484304,1.3500003814697301,0,0.06337053083864719,1.6111134658584976,28.43000030517578,1.5000026491048477,28.809999465942386,-1.2962884471383018,29.04999923706055,0.06337053083864719
2190,2010-03-02,28.90999984741211,29.1299991607666,28.75,28.81999969482422,13813800.0,0.006615617639282867,-2.3043471049707263,0.31034641515887335,50.214597193332295,61.746400110341014,-0.07233386110522844,-0.17761877951357974,-0.6627407295838239,-1.508026890637467,10.613263186252626,0.4099998474121129,0.4151198314894522,0.13950004577636577,-0.37042127636521727,0.6494213679179488,-0.11546061529442397,0.3944607068471555,0.36062998339843944,61.000061035155895,-7.296711898400304,0.25496066107079124,3,-0.07499980926513672,-0.6799993515014648,-0.21249961853027344,-0.7049999237060511,1.2199993133544922,1,0.0549982760629526,1.0540551686453012,28.71999931335449,1.6111134658584976,28.43000030517578,1.5000026491048477,28.809999465942386,0.0549982760629526
2191,2010-03-03,28.96999931335449,29.06999969482422,28.8799991607666,28.989999771118164,13534300.0,0.0020753879716035595,1.1111134658585173,-0.2222269317170742,50.84743707968593,60.328982374680756,-0.08832019287528681,-0.21144245376880733,-0.6702642726913624,-1.537321194359702,10.745089845087701,0.1900005340576172,0.3295446891353322,0.17599954605102042,-0.3246692235262678,0.6766683156283086,-0.0743348387376237,0.42633393083966453,0.2618052937060611,80.72290817838945,14.564620599531125,0.250334384788644,3,-0.13499927520751598,-0.7399988174438441,-0.3499989509582484,-0.7649993896484304,1.2700004577636754,2,0.043838470413019026,-2.3043471049707263,28.90999984741211,1.0540551686453012,28.71999931335449,1.6111134658584976,28.43000030517578,0.043838470413019026
2192,2010-03-04,29.07999992370605,29.21999931335449,28.989999771118164,29.0,11131100.0,0.003797052570203352,-3.5999732972209326,-3.9999046347502087,51.86722320095851,57.80207962662365,-0.1743257428571603,-0.28900523556758273,-0.7296197678299947,-1.6166233202877613,10.591768574169425,0.25,0.26356849063782306,0.25600013732909943,-0.2372978307387541,0.749298105396953,0.009351153295170889,0.502649121363028,-0.7800006866455007,84.78267630015847,20.48903642995498,0.24664898403392693,3,-0.24499988555907848,-0.5749998092651332,-0.5674996376037562,-0.854999542236321,1.2600002288818395,3,0.04332875626504684,1.1111134658585173,28.96999931335449,-2.3043471049707263,28.90999984741211,1.0540551686453012,28.71999931335449,0.04332875626504684
2193,2010-03-05,29.34000015258789,29.3799991607666,29.020000457763672,29.190000534057614,12133500.0,0.00894086071402933,2.1304556951527966,1.8749970197650467,54.86381380712769,56.08476738678703,-0.41178749899815514,-0.4998101210725068,-0.9342646903792797,-1.8418660974915397,11.232939374287964,0.3599987030029297,0.2873088521387537,0.46850032806396413,-0.03174249008362651,0.9687431462115548,0.2183789189901688,0.7186217371377595,-1.0216009140014606,96.0000991821289,33.817233386769615,0.25012140907379615,3,-0.5000009536743164,-0.8300008773803711,-0.8425002098083496,-1.1149997711181605,1.3099994659423828,4,0.029652315179283573,-3.5999732972209326,29.07999992370605,1.1111134658585173,28.96999931335449,-2.3043471049707263,28.90999984741211,0.029652315179283573
2194,2010-03-08,29.170000076293945,29.43000030517578,29.09000015258789,29.36000061035156,7578600.0,-0.005794140266183745,1.0606074617807704,-1.2666734483678874,53.816810009070906,54.6953903798922,-0.23166024840752186,-0.2870325023694704,-0.7194148302131254,-1.6412570393656907,11.642932065656886,0.3400001525878906,0.2652945284598829,0.2620002746582024,-0.21149056053672055,0.7354911098531254,0.02525485706074093,0.4987456922556639,-0.8091368408203081,61.7646893828047,1.5551926024637268,0.23674541759746226,3,-0.30500030517578125,-0.6350002288818359,-0.6399998664855957,-0.9449996948242152,1.7099990844726562,0,0.031196429380596857,2.1304556951527966,29.34000015258789,-3.5999732972209326,29.07999992370605,1.1111134658585173,28.96999931335449,0.031196429380596857
2195,2010-03-09,29.229999542236328,29.440000534057614,29.15999984741211,29.38999938964844,14592500.0,0.002056889468133427,1.1538337392529439,0.8421020930583089,62.82053058566243,54.52860619019748,-0.30841616765800595,-0.2935630755036769,-0.7351992524989512,-1.6667944391532608,12.021851223778853,0.28000068664550426,0.20565301348820242,0.27849979400634695,-0.13963019699720647,0.6966297850099004,0.06943479850457024,0.48756478950812365,-0.8049880825805609,62.49991485071668,-0.576401898980464,0.20906499550177648,3,-0.3599996566772461,-0.6899995803833008,-0.8149991035461426,-1.004999160766598,1.8400001525878906,1,0.028737604028153285,1.0606074617807704,29.170000076293945,2.1304556951527966,29.34000015258789,-3.5999732972209326,29.07999992370605,0.028737604028153285
2196,2010-03-10,29.3799991607666,29.51000022888184,29.170000076293945,29.270000457763672,13906700.0,0.005131701022216273,-1.1935531505147003,-0.6874925494122823,62.33766877163309,54.80911605957096,-0.4544755048333684,-0.42768622759401254,-0.8447767476079733,-1.7859000482521523,11.958950022906576,0.3400001525878942,0.1693127176477276,0.40449943542480327,-0.05430789248819323,0.8633067633377998,0.17509577146830324,0.6339030993813033,-0.873788575158688,74.99981660125393,10.941006216792502,0.22940366395649855,3,-0.4749994277954066,-0.7099990844726562,-1.097498893737793,-1.1549987792968714,1.2800006866455078,2,0.025527570504547015,1.1538337392529439,29.229999542236328,1.0606074617807704,29.170000076293945,2.1304556951527966,29.34000015258789,0.025527570504547015
2197,2010-03-11,29.420000076293945,29.420000076293945,29.11000061035156,29.31999969482422,8597100.0,0.0013615015884942405,5.199965667855647,0.9091050961488443,61.160724929410996,56.07168925609535,-0.44572046878879235,-0.4522842232281157,-0.8404782777327213,-1.799889511437307,11.774653976439756,0.30999946594238637,0.13565808806029622,0.42000036239624094,-0.07913576620846996,0.9191364910009518,0.1704322980938855,0.6695684266985964,-0.8134105263586378,81.63261334132544,18.529017957421374,0.249568064302355,3,-0.47500038146972656,-0.75,-1.174999713897705,-1.1949996948242152,1.3700008392333984,3,0.02787218533982805,-1.1935531505147003,29.3799991607666,1.1538337392529439,29.229999542236328,1.0606074617807704,29.170000076293945,0.02787218533982805
2198,2010-03-12,29.45000076293945,29.60000038146973,29.34000015258789,29.3799991607666,8989700.0,0.001019737816713162,-2.4666785346439446,0.7000133513894626,61.160724929410996,56.56550338958809,-0.35293299201034856,-0.4701612190727431,-0.8239505127330631,-1.8098271036626201,11.562777650629661,0.2600002288818395,0.11157712068015258,0.42700099945068004,-0.1110698343390304,0.9650718332403905,0.15796558255582482,0.6960364163455353,-0.7530701451094899,70.58832329170708,9.445032308955078,0.2690354168948552,3,-0.2750005722045863,-0.735000610351559,-1.1500005722045863,-1.2250003814697195,1.0,4,0.03022069156508933,5.199965667855647,29.420000076293945,-1.1935531505147003,29.3799991607666,1.1538337392529439,29.229999542236328,0.03022069156508933
2199,2010-03-15,29.559999465942386,29.770000457763672,29.399999618530273,29.40999984741211,9896900.0,0.0037351001749841295,-3.3529490962537447,2.1428026484293574,59.907849493365646,57.64253142292513,-0.37017488376231356,-0.5724955082325351,-0.8864727385414284,-1.9017934518443482,11.843581741251711,0.37000083923339844,0.11873642474791524,0.5134997367858922,-0.07553260365409642,1.1025320772258809,0.21898356656589613,0.8080159070058883,-0.7547004764756551,68.18166054966403,8.296161854104959,0.29451617021999443,3,-0.23499965667724965,-0.7599992752075231,-1.259999275207523,-1.3349990844726562,0.6900005340576136,0,0.036874160090690555,-2.4666785346439446,29.45000076293945,5.199965667855647,29.420000076293945,-1.1935531505147003,29.3799991607666,0.036874160090690555
2200,2010-03-16,29.690000534057614,29.770000457763672,29.5,29.75,11378600.0,0.004397871125302544,4.399988555951858,-0.39999745686203625,64.41444808444558,59.14997709012065,-0.42230739217652413,-0.6806894875222547,-0.9565141052558239,-2.0131424975252443,12.612502060386966,0.2700004577636719,0.19004880939628066,0.6075007438659625,-0.04629410570554526,1.2612955934374703,0.28060331908020686,0.9343981686517182,-0.749643339029312,87.87879663612934,27.34131565976768,0.32689742478575456,3,-0.31000041961669567,-0.6550006866455043,-1.3900003433227504,-1.4650001525878835,0.5,1,0.04008078832278672,-3.3529490962537447,29.559999465942386,-2.4666785346439446,29.45000076293945,5.199965667855647,29.420000076293945,0.04008078832278672
2201,2010-03-17,29.70000076293945,29.790000915527344,29.540000915527344,29.739999771118164,15558100.0,0.00033682144499680433,2.571395485075135,0.6666560701910742,72.36184420506187,61.42715720168769,-0.35522263360354955,-0.6391893004910223,-0.9132616703242995,-2.00727696089864,13.436997986239978,0.25,0.22438632505515343,0.5640008926391573,-0.10872835775275291,1.2367301430310675,0.2276362674432022,0.9003655178351124,-0.6434935111281952,86.76468938280425,21.844779420631255,0.33636462519595517,3,-0.29500007629394176,-0.6550006866455043,-1.2625007629394496,-1.4750003814697195,0.38999938964844105,2,0.046127908979527454,4.399988555951858,29.690000534057614,-3.3529490962537447,29.559999465942386,-2.4666785346439446,29.45000076293945,0.046127908979527454
2202,2010-03-18,29.82999992370605,29.989999771118164,29.68000030517578,29.76000022888184,10776900.0,0.004377076007648473,-1.6956528950292737,-1.7500357636733115,90.22987938758753,65.35672004396102,-0.41085167366344066,-0.7260810583524844,-1.0305984302951714,-2.115543537417235,14.443318241965725,0.3099994659423828,0.2751874852019611,0.6430000305175732,-0.0785511967369743,1.3645512577721206,0.2822244168903012,1.003775644144845,-0.6561336857002225,75.3846244134894,3.6330813761893523,0.3607756136272732,3,-0.2899999618530238,-0.6850004196166957,-1.3699998855590785,-1.604999542236321,0.2600002288818395,3,0.027824335428390468,2.571395485075135,29.70000076293945,4.399988555951858,29.690000534057614,-3.3529490962537447,29.559999465942386,0.027824335428390468
2203,2010-03-19,29.6299991607666,29.989999771118164,29.5,29.6299991607666,16581600.0,-0.006704685331913374,-2.7692533415496574,0.0,77.5757274505363,67.99659975967938,-0.18482481929584793,-0.49556977854969375,-0.8264457689514515,-1.8937945005709054,14.860632767679263,0.48999977111816406,0.32036075298059785,0.4074993133544922,-0.3284606881658725,1.1434593148748569,0.039519312594308076,0.7754793141146763,-0.30922888680055394,38.98296317848253,-35.3560626307522,0.36798000076018245,3,-0.07999897003173828,-0.4849996566772461,-1.1599993705749512,-1.4049987792968714,-0.12999916076660156,4,0.03914957096241545,-1.6956528950292737,29.82999992370605,2.571395485075135,29.70000076293945,4.399988555951858,29.690000534057614,0.03914957096241545
2204,2010-03-22,29.729999542236328,29.82999992370605,29.51000022888184,29.559999465942386,8633800.0,0.0033749707830614817,-1.3703808359883396,100.0,76.28201836432784,69.49232062397554,-0.22019096253691117,-0.5630039395136208,-0.918789991057622,-1.9656558403329107,15.230377229668107,0.31999969482421164,0.3615589907065413,0.4684997558593764,-0.28901093507127484,1.2260104467900277,0.08974441039405079,0.847255101324702,-0.2887679587828984,46.938704014386865,-27.88603191765403,0.378755345465326,3,-0.17999935150146484,-0.5850000381469727,-1.234999656677246,-1.504999160766598,0.020000457763671875,0,0.024218003087428386,-2.7692533415496574,29.6299991607666,-1.6956528950292737,29.82999992370605,2.571395485075135,29.70000076293945,0.024218003087428386
2205,2010-03-23,30.78000068664551,30.79999923706055,29.76000022888184,29.82999992370605,28224800.0,0.03531789978393651,1.1010126309137418,5.588237274063594,85.49018053220213,72.06482193070543,-1.147918302818308,-1.5631990626892573,-1.949743177415744,-2.9816055594644943,15.70842485897352,1.0699996948242223,0.4039306355529284,1.436000823974613,0.4226079879542617,2.449393659994964,0.9293044059644373,1.9426972419847885,-1.2800006866455114,98.4616490652519,23.375755996339038,0.5066964180101764,3,-0.8250007629394567,-1.230001449584961,-2.237500667572025,-2.5300006866455114,-0.870000839233402,1,-0.01721899528337123,-1.3703808359883396,29.729999542236328,-2.7692533415496574,29.6299991607666,-1.6956528950292737,29.82999992370605,-0.01721899528337123
2206,2010-03-24,30.71999931335449,30.88999938964844,30.57999992370605,30.76000022888184,17918800.0,-0.001949362311647218,1.0666683620919837,-0.04210619305565753,82.79993774423552,74.46917891013038,-0.9810125116042414,-1.4457973611396362,-1.8668073754648873,-2.8910687613697235,16.252536497157536,0.3099994659423899,0.4676281141727294,1.2924994468688915,0.11861009064244854,2.4663888030953345,0.7055547687556682,1.8794441249821148,-1.2099990844726491,87.76977331357327,13.335831433133222,0.5869446781132223,3,-0.6049995422363246,-1.124999999999993,-2.1774992942810023,-2.4699993133544886,-1.1199989318847585,2,-0.017252564815861682,1.1010126309137418,30.78000068664551,-1.3703808359883396,29.729999542236328,-2.7692533415496574,29.6299991607666,-0.017252564815861682
2207,2010-03-25,30.79999923706055,30.979999542236328,30.729999542236328,30.790000915527344,14827800.0,0.002604164241347684,-2.8461222453710495,-0.24995231737559276,81.46544991162077,76.72525946370924,-0.943938776886899,-1.4430535030785485,-1.93826704162014,-2.9493383278243677,17.93182346718692,0.2600002288818395,0.5118723711701847,1.272999382019048,-0.012549435555751387,2.5585481995938473,0.6302249732316483,1.9157737908064476,-1.039999008178711,87.83781345609125,15.465455538775174,0.6427744087873991,3,-0.6099996566772496,-1.159999847412113,-2.257499217987064,-2.5499992370605504,-0.899999618530277,3,-0.02305191889804803,1.0666683620919837,30.71999931335449,1.1010126309137418,30.78000068664551,-1.3703808359883396,29.729999542236328,-0.02305191889804803
2208,2010-03-26,30.6299991607666,30.84000015258789,30.32999992370605,30.739999771118164,17103100.0,-0.0055194831332785466,2.290309481326547,-11.001907668824781,81.46544991162064,79.12054839907091,-0.6581666536289354,-1.1592179860504217,-1.7595917223664976,-2.7578968305801084,19.736017313695093,0.5100002288818395,0.5496450739652339,0.9929993629455574,-0.27367631764447964,2.2596750435355943,0.3596615226505371,1.6263372032405776,-0.6259990692138651,76.19043911857091,2.37398979785479,0.633337840295019,3,-0.3899993896484375,-0.9899997711181641,-2.0874991416931152,-2.3799991607666016,-1.0599994659423828,4,-0.017629742832980133,-2.8461222453710495,30.79999923706055,1.0666683620919837,30.71999931335449,1.1010126309137418,30.78000068664551,-0.017629742832980133
2209,2010-03-29,30.540000915527344,30.60000038146973,30.26000022888184,30.399999618530273,10126800.0,-0.0029382385799910926,1.615383486776879,-1.272732001664586,77.87234249779624,80.61587000055432,-0.46325200943580214,-0.9759143334095199,-1.6582390274149752,-2.6486788630477456,21.56658722604252,0.3699989318847621,0.5930749365252197,0.812001037597657,-0.43869312060851584,2.0626951958038298,0.18665395849457056,1.4373481167007434,-0.34080093383789034,63.934518495820136,-10.846051594866559,0.6253470791030862,3,-0.3000011444091797,-0.9000015258789062,-1.8750009536743164,-2.2900009155273438,-0.7900009155273438,0,-0.03405372902260062,2.290309481326547,30.6299991607666,-2.8461222453710495,30.79999923706055,1.0666683620919837,30.71999931335449,-0.03405372902260062
2210,2010-03-30,30.5,30.790000915527344,30.34000015258789,30.6299991607666,9197700.0,-0.0013097876335362857,-1.0000084771265931,-0.928556831650795,74.99997871266078,80.90899605695418,-0.33108689302692795,-0.8544975336202114,-1.6219437863432447,-2.587899015674637,22.881504819590347,0.4500007629394531,0.6400181430820098,0.692500114440918,-0.5412852914329918,1.9262855203148277,0.0756074115039631,1.3093928173778728,0.4799995422363281,33.333333333333,-39.7085065818128,0.6168927029369549,3,-0.26000022888183594,-0.8600006103515625,-1.8600001335144043,-2.2100000381469727,-1.2900009155273438,1,-0.024590163934426257,1.615383486776879,30.540000915527344,2.290309481326547,30.6299991607666,-2.8461222453710495,30.79999923706055,-0.024590163934426257
2211,2010-03-31,30.239999771118164,30.520000457763672,30.20000076293945,30.520000457763672,8654100.0,-0.008524597668256861,1.285706500636942,2.1538653403172088,66.6666408218646,78.29085843854054,0.015162036089190423,-0.5211956332098566,-1.3632664112260073,-2.2945293589853684,24.122256448762478,0.3199996948242223,0.6830941149060727,0.368999862670897,-0.8129324905656539,1.550932215907448,-0.2219663139473802,0.9599660392891742,0.7271997833251937,5.12808599710517,-64.066521162038,0.5909661766182757,3,0.0,-0.6000003814697266,-1.544999599456787,-1.9499998092651367,-0.1700000762939453,2,-0.010912695972347008,-1.0000084771265931,30.5,1.615383486776879,30.540000915527344,2.290309481326547,30.6299991607666,-0.010912695972347008
2212,2010-04-01,30.34000015258789,30.5,30.20000076293945,30.399999618530273,9584100.0,0.0033068909466473784,1.3076844074386804,0.21428328144903644,67.58890271024157,77.18121124517445,-0.005461233427549672,-0.5501673432707221,-1.4431450444324234,-2.365988225571705,25.145500923824283,0.2999992370605504,0.7111357100605815,0.4060002326965346,-0.7319091745322197,1.543909639925289,-0.16295447091784254,0.9749549363109118,0.5965114501953117,21.87492549412341,-45.19594130346811,0.5689547036143763,4,-0.0950002670288086,-0.7000007629394531,-1.7874999046325684,-2.0500001907348633,0.18000030517578125,3,-0.024390236235876883,1.285706500636942,30.239999771118164,-1.0000084771265931,30.5,1.615383486776879,30.540000915527344,-0.024390236235876883
2213,2010-04-05,30.209999084472656,30.53000068664551,30.15999984741211,30.479999542236328,10098800.0,-0.004284807760758902,-1.000010310022392,4.500047684140255,62.7450657734806,75.67710540174699,0.24078616243056317,-0.37064965116523396,-1.2767094780552242,-2.2039200461653508,25.88540535892369,0.370000839233402,0.7243451745808045,0.23249921798706197,-0.8759349121216928,1.3409333480958168,-0.32171784706731543,0.7867162830414394,0.6970520847167947,7.936373379513293,-56.557004792396675,0.5542170650543767,4,0.16000080108642578,-0.5699996948242188,-1.6724987030029297,-1.909998893737793,0.1600017547607422,0,-0.010261485446443341,1.3076844074386804,30.34000015258789,1.285706500636942,30.239999771118164,-1.0000084771265931,30.5,-0.010261485446443341
2214,2010-04-06,30.07999992370605,30.25,30.020000457763672,30.20000076293945,10026400.0,-0.004303183207755246,1.0909114553981794,0.4444467991918507,57.64703770412339,72.58342286529378,0.47567643849904684,-0.1781119356999561,-1.0991072238326502,-2.0382923740577006,26.421070125925716,0.22999954223632812,0.6960425764853575,0.05700006484984854,-0.9845594857844411,1.0985596154841382,-0.46377971046729627,0.5777798401669934,0.7822281661767576,7.792133801665124,-51.52307227805289,0.5207797753171446,4,0.42000007629394887,-0.4000005722045863,-1.5474996566772425,-1.6949996948242152,0.3199996948242223,1,-0.016954794886149593,-1.000010310022392,30.209999084472656,1.3076844074386804,30.34000015258789,1.285706500636942,30.239999771118164,-0.016954794886149593
2215,2010-04-07,30.06999969482422,30.31999969482422,30.0,30.059999465942386,8486300.0,-0.0003324544184573064,-3.923104009859589,-0.08333465787170209,57.25487233495098,69.74508226426218,0.41836745232180306,-0.10746408839198196,-1.034835796726199,-1.996671184003226,27.017010945916375,0.31999969482421875,0.7162364328912361,0.004999828338622336,-0.9673656414863068,0.9773652981635514,-0.4811829065738422,0.4911825632510869,0.7248501844890605,13.207472478434305,-40.874327627073534,0.4861827349124648,4,0.4200000762939453,-0.2049999237060547,-1.5374994277954102,-1.639999389648434,0.23999977111816762,2,-0.01064182567581795,1.0909114553981794,30.07999992370605,-1.000010310022392,30.209999084472656,1.3076844074386804,30.34000015258789,-0.01064182567581795
2216,2010-04-08,30.1299991607666,30.290000915527344,29.90999984741211,30.0,7826900.0,0.001995326456644797,-1.4516240178675806,12.999618539009004,56.0483635278519,66.92096155495452,0.2971205901703762,-0.1142522685335976,-1.0410045555049976,-2.0246991228459876,27.40788059692456,0.3800010681152344,0.7412211442408889,0.02749929428100728,-0.8899311360925992,0.9449297246546138,-0.43121592090579597,0.48621450946781053,0.5853657306153508,35.48371218763343,-15.246469875809282,0.4587152151868027,4,0.24500083923339844,-0.19999980926513672,-1.597498893737793,-1.6999988555908168,-0.0999984741210902,3,-0.030534354527693153,-3.923104009859589,30.06999969482422,1.0909114553981794,30.07999992370605,-1.000010310022392,30.209999084472656,-0.030534354527693153
2217,2010-04-09,30.239999771118164,30.290000915527344,29.979999542236328,30.170000076293945,11309700.0,0.0036508666915198162,2.6470324245484123,0.5384626670774829,62.761501935277806,64.84274511313865,0.1110035150132731,-0.16829953647574314,-1.1138067477877165,-2.102083326940953,27.995339846398394,0.3100013732910156,0.6279653977523729,0.09649991989135742,-0.7640327926487309,0.9570326324314458,-0.3337664363786885,0.5267662761614034,0.3787213149874056,53.22572209968006,0.9678904888082727,0.4302663562700444,4,0.1100006103515625,-0.25500011444091797,-1.7074995040893555,-1.8099994659423793,0.30999946594238637,4,-0.005621695687190731,-1.4516240178675806,30.1299991607666,-3.923104009859589,30.06999969482422,1.0909114553981794,30.07999992370605,-0.005621695687190731
2218,2010-04-12,30.34000015258789,30.40999984741211,30.239999771118164,30.31999969482422,5293300.0,0.0033068909466473784,1.125002980235081,0.28572207084468665,62.761501935277806,63.16376282841438,-0.03850888254898166,-0.2089159099860396,-1.1646860088964246,-2.169672372153773,28.345256143004114,0.1700000762939453,0.5253425418767534,0.1520003318786607,-0.6474099832544411,0.9514106470117625,-0.2477048256878902,0.5517054894452116,0.19367438487446265,86.00006103515625,31.703332937937155,0.39970515756655167,4,0.010000228881835938,-0.3400001525878906,-1.6700000762939453,-1.9099998474121058,-0.30999946594237926,0,0.00593277205901499,2.6470324245484123,30.239999771118164,-1.4516240178675806,30.1299991607666,-3.923104009859589,30.06999969482422,0.00593277205901499
2219,2010-04-13,30.649999618530273,30.729999542236328,30.209999084472656,30.26000022888184,10297400.0,0.010217516953965555,-1.1224435777066741,19.499523173755307,46.06057733655764,59.94827378662514,-0.37019398860639896,-0.4564718822314866,-1.4086989180554639,-2.4566251598970794,28.61950529377852,0.5200004577636719,0.4290712177913001,0.4074997901916504,-0.35961022012907407,1.1746098005123748,0.023944785031286386,0.7910547953520144,-0.7399997711181641,90.2439081122824,39.8180293074835,0.3835550051603625,4,-0.3299999237060547,-0.6149997711181641,-1.9750003814697266,-2.199999809265133,-0.3599987030029297,1,-0.009135359960252498,1.125002980235081,30.34000015258789,2.6470324245484123,30.239999771118164,-1.4516240178675806,30.1299991607666,-0.009135359960252498
2220,2010-04-14,30.8799991607666,30.88999938964844,30.54999923706055,30.670000076293945,9356100.0,0.00750406346162813,1.9565289502926457,0.5384600336476437,54.395600940679415,58.584824910937904,-0.6041554427267712,-0.6247814979263957,-1.5815739450184658,-2.66216628852942,29.012666229009753,0.3400001525878906,0.3459875165365318,0.57799940109253,-0.19326333518706207,1.349262137372122,0.1923680329527322,0.9636307692323278,-0.9535993194580072,98.97956800479525,51.07660458411867,0.3856313681397966,4,-0.4799995422363281,-0.8349990844726562,-2.179999351501465,-2.3649988174438477,-1.75,2,-0.015544027049267939,-1.1224435777066741,30.649999618530273,1.125002980235081,30.34000015258789,2.6470324245484123,30.239999771118164,-0.015544027049267939
2221,2010-04-15,31.06999969482422,31.09000015258789,30.65999984741211,30.8799991607666,15277900.0,0.006152867202762646,2.7391095225853532,0.9047683923705722,56.99482940597454,57.40770565490823,-0.7420762805579741,-0.7450834509285187,-1.7252490597394967,-2.8202877553865733,29.508742112479357,0.43000030517578125,0.28034192271840297,0.6994999885559068,-0.08978292975819713,1.4887829068700107,0.30485852939885305,1.0941414477129605,-1.1050558715820316,98.19815794899993,53.06037003538499,0.3946414591570521,4,-0.5699996948242188,-0.9699993133544922,-2.364999771118164,-2.4999990463256836,-1.3799991607666051,3,-0.024460902360692205,1.9565289502926457,30.8799991607666,-1.1224435777066741,30.649999618530273,1.125002980235081,30.34000015258789,-0.024460902360692205
2222,2010-04-16,30.65999984741211,30.959999084472656,30.540000915527344,30.8700008392334,11718000.0,-0.013196004230421998,1.1538506683099314,-1.1052652712944837,50.691260036652736,56.068393906371796,-0.3150408145620851,-0.2842895225245847,-1.2720881240663893,-2.375838839550802,29.48692047735959,0.529998779296875,0.21699063637747074,0.2480001449584961,-0.5082121710273384,1.0042124609443306,-0.13010601303442115,0.6261063029514133,-0.6275526444091817,51.13638826635224,9.516496269593091,0.37810615799291714,4,-0.15999984741210938,-0.5599994659423828,-1.872499942779541,-2.064999580383301,-1.7299995422363281,4,-0.020547917935484716,2.7391095225853532,31.06999969482422,1.9565289502926457,30.8799991607666,-1.1224435777066741,30.649999618530273,-0.020547917935484716
2223,2010-04-19,30.790000915527344,30.82999992370605,30.290000915527344,30.65999984741211,10369100.0,0.004240087043777541,4.142870118074618,-0.6190497815642001,55.656101177376286,55.847178736733234,-0.3957319337820593,-0.3403818629281865,-1.3536261741916462,-2.473478597553175,29.788257282101714,0.5399990081787074,0.19383227405009507,0.32000112533569336,-0.3575177124470592,0.9975199631184459,-0.018758293555684702,0.6587605442270714,-0.6941005355493175,65.90921898503167,25.99200935548766,0.3387594188913771,4,-0.29000091552734375,-0.5750007629394531,-1.9825010299682617,-2.195000648498535,-2.4200000762939453,0,-0.007794792833077158,1.1538506683099314,30.65999984741211,2.7391095225853532,31.06999969482422,1.9565289502926457,30.8799991607666,-0.007794792833077158
2224,2010-04-20,30.45000076293945,30.940000534057614,30.35000038146973,30.809999465942386,9387900.0,-0.011042550908676119,-1.1071454116300707,-2.7691980398486415,49.00400010942542,54.93041515611928,0.0025393329694338718,0.05936853828643862,-0.9697265655937279,-2.1054800972422747,30.18405662239755,0.5900001525878835,0.15047642957460639,-0.05599908828735778,-0.6376990362784625,0.5257008597037469,-0.3468490622829101,0.23485088570819457,-0.29445439660483075,19.999999999999556,-19.892863544167373,0.29084997399555174,4,0.04999923706055043,-0.20500087738036754,-1.5050005912780726,-1.855000495910641,-2.050001144409176,1,-0.013793105608230993,4.142870118074618,30.790000915527344,1.1538506683099314,30.65999984741211,2.7391095225853532,31.06999969482422,-0.013793105608230993
2225,2010-04-21,30.25,30.559999465942386,30.18000030517578,30.520000457763672,14100500.0,-0.0065681693900930815,1.1714332425067882,0.7500039736572864,50.20408608127475,54.28105099538848,0.2578767770143493,0.22938795166725612,-0.7246662300702909,-1.8764436652566516,28.787868435324672,0.3799991607666051,0.1262438987204071,-0.22949981689453125,-0.8069159980465699,0.3479163642575074,-0.5182079074705506,0.059208273681488066,0.8400001525878906,7.692275446340615,-35.08626894696443,0.2887080905760185,4,0.2849998474121094,0.04500007629394531,-1.1875,-1.6549997329711914,-1.1900005340576136,2,0.001322344314953483,-1.1071454116300707,30.45000076293945,4.142870118074618,30.790000915527344,1.1538506683099314,30.65999984741211,0.001322344314953483
2226,2010-04-22,30.190000534057614,30.35000038146973,30.01000022888184,30.25,11029400.0,-0.001983453419583059,1.615383486776879,0.22221986747482914,46.88797698520414,52.51732600093586,0.36574443832096293,0.26102844269913916,-0.6367838052240167,-1.780756444707027,27.02016310436683,0.3400001525878906,0.12732892309859167,-0.2629993438720746,-0.8425853597180293,0.31658667197388013,-0.5527923517950519,0.026793664050902777,0.8817996215820365,18.94742336966602,-25.381621382265543,0.28979300792297774,4,0.35999965667724965,0.10499954223633168,-0.9825005531311,-1.595000267028805,-1.5900001525878835,3,-0.03511100876249451,1.1714332425067882,30.25,-1.1071454116300707,30.45000076293945,4.142870118074618,30.790000915527344,-0.03511100876249451
2227,2010-04-23,30.09000015258789,30.399999618530273,29.79999923706055,30.35000038146973,11843800.0,-0.0033123676615014475,2.3333474618926067,4.333375719235585,47.47901516742186,50.81927191561853,0.49420019729086917,0.321598720707879,-0.5104547515784503,-1.642732755477354,24.8331764063663,0.600000381469723,0.1299129364584033,-0.32749977111816264,-0.9045658663462426,0.2495663241099173,-0.6160328187322044,-0.03896672350412089,0.9393280059814479,25.438647858668823,-22.523319387483006,0.28853304761404075,4,0.3549995422363281,0.2049999237060547,-0.8649997711181641,-1.494999885559082,-1.1900005340576172,4,-0.013293440229373843,1.615383486776879,30.190000534057614,1.1714332425067882,30.25,-1.1071454116300707,30.45000076293945,-0.013293440229373843
2228,2010-04-26,30.09000015258789,30.399999618530273,29.96999931335449,30.209999084472656,9148000.0,0.0,-1.3888865341414551,0.4615339471077955,50.22222712010107,51.28167744712335,0.5084804995437544,0.29415031598347596,-0.48551749726639315,-1.603365407191209,23.786699855189156,0.4300003051757848,0.1341869207316826,-0.3004998207092271,-0.8861699810937722,0.285170339675318,-0.5933349009014997,-0.007664740516954538,0.8655682706909218,25.438647858668823,-26.464218369838655,0.29283508019227167,4,0.3549995422363281,0.2049999237060547,-0.7475004196166992,-1.494999885559082,-0.5599994659423793,0,-0.0385510083592453,2.3333474618926067,30.09000015258789,1.615383486776879,30.190000534057614,1.1714332425067882,30.25,-0.0385510083592453
2229,2010-04-27,29.5,30.04999923706055,29.479999542236328,29.989999771118164,10743100.0,-0.019607848108872394,-1.1509394579538268,4.083367771879073,39.92934052958208,49.674315179223655,1.0261039765890168,0.8455954180746517,0.11985440406806447,-0.975751692647119,23.06368854840314,0.6100006103515625,0.09670631755328074,-0.8384999275207505,-1.5412546388094839,-0.13574521623201719,-1.1898772831651172,-0.48712257187638386,1.3862342721057175,1.851894368199545,-52.675929608831744,0.35137735564436645,4,0.7849998474121094,0.7849998474121094,-0.15250015258789062,-0.9049997329711914,-0.21999931335448863,1,-0.03830505629717296,-1.3888865341414551,30.09000015258789,2.3333474618926067,30.09000015258789,1.615383486776879,30.190000534057614,-0.03830505629717296
2230,2010-04-28,29.75,29.93000030517578,29.35000038146973,29.540000915527344,10251200.0,0.008474576271186418,1.0350885411786628,-0.4285697603356935,43.70862809320233,48.19807058891563,0.6693457861247794,0.565520910183551,-0.10768331559626176,-1.1880589286820822,22.095160151419933,0.5799999237060511,0.05559323919644754,-0.5509999275207527,-1.2962275178247964,0.19422766278329107,-0.9236137226727763,-0.17838613236872902,1.023735493716167,38.095229445124424,-18.06322173965662,0.37261379515202186,4,0.4049997329711914,0.4700002670288086,-0.4025001525878906,-1.1549997329711914,-1.2399997711181605,2,-0.04537816408301598,-1.1509394579538268,29.5,-1.3888865341414551,30.09000015258789,2.3333474618926067,30.09000015258789,-0.04537816408301598
2231,2010-04-29,29.90999984741211,30.09000015258789,29.78000068664551,29.989999771118164,11464700.0,0.0053781461314994505,1.214276469506313,-0.38095367847411443,44.62541121358877,47.52408738635297,0.3659827543994112,0.4000409925133326,-0.23193764881276735,-1.3060191896529432,21.334175963637367,0.3400001525878906,0.03806923699310616,-0.37450008392334055,-1.139758184517806,0.39075801667112486,-0.7571291342205733,0.008128966373892155,0.7213621350794135,53.33332122317432,-3.0640728536460813,0.38262905029723254,4,0.2350006103515625,0.3100004196166992,-0.1575002670288086,-0.9650001525878906,-1.5900001525878906,3,-0.028418601999533832,1.0350885411786628,29.75,-1.1509394579538268,29.5,-1.3888865341414551,30.09000015258789,-0.028418601999533832
2232,2010-04-30,29.60000038146973,30.03000068664551,29.540000915527344,29.95000076293945,12490200.0,-0.010364408810560444,-1.0851084552482753,4.375008940705154,38.71951804566591,45.64224481616293,0.5697211013760004,0.6869808714141001,0.10513926987878719,-0.9577510410734362,20.7163213266197,0.4899997711181676,-0.0277069412748574,-0.6474995613098109,-1.4708143234807274,0.17581520086110558,-1.0591569423952691,-0.23584218022435266,0.9032254409196128,23.809541109750818,-27.651827109410142,0.41165738108545913,4,0.5450000762939418,0.6199998855590785,0.254999160766598,-0.610000610351566,-0.9600009918212891,4,-0.0337837833483956,1.214276469506313,29.90999984741211,1.0350885411786628,29.75,-1.1509394579538268,29.5,-0.0337837833483956
2233,2010-05-03,29.899999618530273,30.020000457763672,29.54999923706055,29.729999542236328,11894800.0,0.01013510922953742,1.2926790690317516,-0.48571397431077656,38.53211169712006,44.4787016592401,0.14549948425843695,0.38216000766446,-0.16728440966601,-1.2191049994491436,20.19027939247671,0.47000122070312145,-0.11624769092225051,-0.33200035095214986,-1.1698320594870708,0.5058313575827711,-0.7509162052196103,0.08691550331531062,0.4879036597671096,74.32424421287035,26.621513973057517,0.4189158542674606,5,0.0550003051757848,0.32000064849853516,0.014999866485595703,-0.8649997711181641,-1.0200004577636719,0,-0.03344481648020681,-1.0851084552482753,29.60000038146973,1.214276469506313,29.90999984741211,1.0350885411786628,29.75,-0.03344481648020681
2234,2010-05-04,29.56999969482422,29.93000030517578,29.54999923706055,29.71999931335449,14595300.0,-0.011036786886831296,-3.0000000000001124,-0.8823503012487309,30.563810983495458,42.29644887059796,0.3772117590912245,0.7083082874164788,0.18605783210139393,-0.8516670457303093,20.072398503880944,0.3800010681152308,-0.17578194052087426,-0.6365002632141099,-1.5234174199975357,0.25041689356931585,-1.0799588416058228,-0.19304168482239703,0.7141132937903976,29.729646135168863,-11.012396623458002,0.4434585783917125,5,0.30500030517578125,0.6500005722045898,0.36999988555908203,-0.5349998474121094,-0.1900005340576172,1,-0.0013526888262264114,1.2926790690317516,29.899999618530273,-1.0851084552482753,29.60000038146973,1.214276469506313,29.90999984741211,-0.0013526888262264114
2235,2010-05-05,29.75,29.88999938964844,29.46999931335449,29.63999938964844,14565400.0,0.006087260975091935,1.1538499158809001,-0.7333392673219422,30.357150966616828,40.459690424088265,0.13279227091524604,0.5302936383435579,0.02616995814512535,-0.9936008948790871,19.86876741253874,0.4200000762939524,-0.2626148597183935,-0.44049997329711843,-1.3490667571973063,0.4680668106030694,-0.8947833652472106,0.013783418652973722,0.4407017279001266,45.1613399413648,11.204326907672382,0.4542833919500933,5,0.125,0.4700002670288086,0.18999958038330078,-0.7150001525878906,-0.4500007629394496,2,-0.015798296247209742,-3.0000000000001124,29.56999969482422,1.2926790690317516,29.899999618530273,-1.0851084552482753,29.60000038146973,-0.015798296247209742
2236,2010-05-06,29.209999084472656,29.81999969482422,27.489999771118164,29.6299991607666,20860400.0,-0.01815129127823001,4.82499147654799,-3.8181613261202507,29.226360091946148,38.43161763792429,0.580172193972821,1.0517608266123517,0.5830021530652942,-0.4178081491545633,20.918027732057986,2.3299999237060547,-0.3269832388101932,-0.9345008850097649,-1.9435646763771963,0.07456290635766649,-1.4390327806934806,-0.4299689893260492,0.8966325087844318,67.71648399179381,34.448209960812136,0.5045318956837165,5,-0.2649993896484375,0.0800008773803711,0.7300004959106445,-0.17499923706054688,0.1800003051757848,3,-0.023964357327313945,1.1538499158809001,29.75,-3.0000000000001124,29.56999969482422,1.2926790690317516,29.899999618530273,-0.023964357327313945
2237,2010-05-07,30.06999969482422,30.440000534057614,29.270000457763672,29.899999618530273,34280700.0,0.029441993745515704,1.5714237806092308,-0.40476201288822483,41.46918231716576,37.459057104264815,-0.3162174830513429,0.1880106261040666,-0.2420897774585633,-1.2384090980898925,21.507286998113944,1.2300014495849574,-0.3651190380419074,-0.06600027084350657,-1.0745407816282864,0.9425402399412732,-0.5702705262358982,0.4382699845488851,-2.5799999237060547,87.45760191381383,55.90912371057908,0.50427025539239,5,-1.1049995422363281,-0.7799997329711914,-0.13000011444091797,-1.0349998474121094,-0.3600006103515625,4,-0.058197539666128395,4.82499147654799,29.209999084472656,1.1538499158809001,29.75,-3.0000000000001124,29.56999969482422,-0.058197539666128395
2238,2010-05-10,30.520000457763672,30.59000015258789,30.149999618530273,30.36000061035156,21019000.0,0.014965107000546762,1.9333443535979045,0.9411751506243968,50.8083102219748,38.667831514530675,-0.7809314983565194,-0.2612056901948101,-0.6389826880698593,-1.6488675351730322,21.74103005307679,0.5200004577636719,-0.38060573302940526,0.3750004768371582,-0.6443596542636563,1.3943606079379727,-0.13467958871324726,0.8846805423875637,-3.030000686645508,97.74194560611534,62.05862306032516,0.5096800655504065,5,-1.4800004959106445,-1.2300004959106445,-0.5775008201599121,-1.4850006103515625,-0.7900009155273438,0,-0.06159898558051946,1.5714237806092308,30.06999969482422,4.82499147654799,29.209999084472656,1.1538499158809001,29.75,-0.06159898558051946
2239,2010-05-11,30.3700008392334,30.78000068664551,30.25,30.32999992370605,12701000.0,-0.004914797387957304,-4.299986648610537,0.25000596047017853,51.40187873810191,39.52263714174173,-0.5526624561845424,-0.14045987505432578,-0.4458722221595046,-1.457560998673074,21.182394873725112,0.5300006866455114,-0.395378112763062,0.23900079727172852,-0.7586155620260868,1.2366171565695439,-0.25980738237717915,0.7378089769206362,-2.756001052856444,87.53800202677466,46.318198759504796,0.49880817964890684,5,-1.2350006103515625,-1.080000877380371,-0.36500120162963867,-1.335000991821289,-0.3900012969970703,1,-0.04906162783314583,1.9333443535979045,30.520000457763672,1.5714237806092308,30.06999969482422,4.82499147654799,29.209999084472656,-0.04906162783314583
2240,2010-05-12,30.399999618530273,30.59000015258789,30.1299991607666,30.59000015258789,10452000.0,0.0009877767029271567,3.8421020930582745,-4.749904634750675,52.470577464384235,40.39432228071901,-0.537261231864651,-0.2195175974357646,-0.43764793558238324,-1.4507685452908845,20.348710970038493,0.46000099182128906,-0.4187883162083139,0.29299955368042063,-0.6503677092670515,1.2363668166278927,-0.17868407779331363,0.7646831851541549,-2.5960397781372073,88.44981877294316,42.578066033276656,0.47168363147373593,5,-1.2649993896484375,-1.109999656677246,-0.309999942779541,-1.364999771118164,-0.38999938964843395,2,-0.0335526470579931,-4.299986648610537,30.3700008392334,1.9333443535979045,30.520000457763672,1.5714237806092308,30.06999969482422,-0.0335526470579931
2241,2010-05-13,30.309999465942386,30.6299991607666,30.20000076293945,30.399999618530273,11088500.0,-0.002960531372277586,-1.7742050600511505,0.47368368217636037,52.59433166545288,41.935968238473116,-0.4297466201001008,-0.19960812152944385,-0.311616707989014,-1.3198158571957528,19.089937364529863,0.429998397827152,-0.36214083523037033,0.24099941253662394,-0.5940466269030082,1.0760454519762561,-0.17652360718319215,0.65852243225644,-2.327477174774174,68.87409606214678,19.57425914029404,0.4175230197198165,5,-1.1749992370605504,-1.019999504089359,-0.1324996948242223,-1.274999618530277,-0.36999893188477273,3,-0.033322344001250004,3.8421020930582745,30.399999618530273,-4.299986648610537,30.3700008392334,1.9333443535979045,30.520000457763672,-0.033322344001250004
2242,2010-05-14,30.03000068664551,30.36000061035156,29.59000015258789,30.270000457763672,16105400.0,-0.009237835177512754,2.666668180435193,2.666659602424514,49.33628888070251,43.13643236998227,-0.09201406524438127,0.032435710007586493,-0.001643772249121156,-1.002152709793556,18.456723604205262,0.7700004577636683,-0.33873115117886243,-0.007499408721919565,-0.7948439417317381,0.779845124287899,-0.4011716752268306,0.3861728577829915,-1.8796296917486615,36.97481820090642,-14.709482820636318,0.39367226650490944,5,-0.8950004577636754,-0.740000724792484,0.12249898910522106,-0.995000839233402,-0.6700000762939524,4,-0.021312064014759824,-1.7742050600511505,30.309999465942386,3.8421020930582745,30.399999618530273,-4.299986648610537,30.3700008392334,-0.021312064014759824
2243,2010-05-17,30.54999923706055,30.63999938964844,30.09000015258789,30.38999938964844,13596300.0,0.01731596864885465,2.2352881778097125,-0.6666666666666765,61.797752327395614,46.606870297082295,-0.5700619589074556,-0.5338350732795902,-0.49338960232418216,-1.4807613995126907,18.421659928478988,0.6099987030029297,-0.3155252223426288,0.5244992256164593,-0.2207449322551973,1.269743383488116,0.1518771466806328,0.8971213045522859,-2.2418504606587817,80.67215576780372,21.747321677531467,0.37262207893582766,5,-1.4149990081787145,-1.259999275207523,-0.3824992179870641,-1.514999389648441,-1.0099983215332067,0,-0.02749591402833429,2.666668180435193,30.03000068664551,-1.7742050600511505,30.309999465942386,3.8421020930582745,30.399999618530273,-0.02749591402833429
2244,2010-05-18,30.03000068664551,30.63999938964844,30.03000068664551,30.34000015258789,15063900.0,-0.01702122957123431,-2.9354822831618645,-1.9374985098824373,52.966111797407095,49.118977056058995,0.024641026378056097,-0.049450557731713474,0.054882198779967695,-0.9267667194538518,18.186566330352594,0.6099987030029297,-0.25242199426712375,0.025500679016115413,-0.6925517197978195,0.7435530778300503,-0.3335255203908538,0.38452687842308464,-1.5735407956291176,41.904843215828656,-18.842876435523912,0.3590261994069678,5,-0.8950004577636754,-0.740000724792484,0.14499950408935192,-0.7200012207031286,-0.5600013732910227,1,-0.009990047870448326,2.2352881778097125,30.54999923706055,2.666668180435193,30.03000068664551,-1.7742050600511505,30.309999465942386,-0.009990047870448326
2245,2010-05-19,30.290000915527344,30.45000076293945,29.770000457763672,29.979999542236328,14037000.0,0.008658016081813047,1.158727467590279,-1.0000061527481363,53.94192316306738,51.86515073062801,-0.16841532384775348,-0.32285321700783953,-0.17517487890447114,-1.1520314901600024,18.59794640655119,0.6800003051757777,-0.20059903259701528,0.2835008621215813,-0.4376468990489535,1.0046486232921161,-0.07707301846368608,0.6440747427068487,-1.6941285767732026,66.66678776825493,4.77542848800239,0.36057388058526685,5,-0.2650003433227539,-1.0000009536743164,-0.11250114440917969,-0.9800014495849609,-0.9600009918212926,2,-0.010234445821099447,-2.9354822831618645,30.03000068664551,2.2352881778097125,30.54999923706055,2.666668180435193,30.03000068664551,-0.010234445821099447
2246,2010-05-20,29.1299991607666,30.06999969482422,29.1200008392334,30.040000915527344,26854200.0,-0.03829652425550434,-1.0430118112254838,-2.9354765274103243,45.85536708567795,52.352504593796034,1.0941015119114113,0.7943931071928922,0.9970723923606499,0.03311959892252503,19.79132050774482,1.1700000762939453,-0.11334359734672361,-0.8235008239746087,-1.6376724322496052,-0.009329215699612092,-1.230586628112107,-0.4164150198371104,-0.4030791211389797,0.6577849387075426,-63.322183252971065,0.4070858041374975,5,0.8200016021728516,0.16000080108642578,1.0925006866455078,0.18000030517578125,-0.18999862670898793,3,0.030209443648060885,1.158727467590279,30.290000915527344,-2.9354822831618645,30.03000068664551,2.2352881778097125,30.54999923706055,0.030209443648060885
2247,2010-05-21,29.690000534057614,29.729999542236328,28.6200008392334,28.95000076293945,17770700.0,0.01922421522226614,1.7073212146586882,-0.8131849935967705,48.2293501377279,52.06595347332416,0.5302948166004811,0.21385259979443205,0.45478673012306814,-0.496943367691415,21.80253677058259,1.1099987030029297,-0.02072188051344881,-0.24349946975708292,-1.063185913866878,0.5761869743527122,-0.6533426918119822,0.1663437522978164,1.0900001525878977,52.97031993435668,-9.300421711943343,0.40984322205489787,5,0.01000022888183949,-0.4650011062622035,0.6099996566772496,-0.3250007629394496,-1.25,4,0.008420343398553465,-1.0430118112254838,29.1299991607666,1.158727467590279,30.290000915527344,-2.9354822831618645,30.03000068664551,0.008420343398553465
2248,2010-05-24,28.93000030517578,29.53000068664551,28.899999618530273,29.53000068664551,14092300.0,-0.025597851640656977,1.1000022252386439,-0.8108115770942871,44.968558740334295,51.35114014023887,1.163376270575256,0.9301836979540532,1.2230695008140628,0.2893588392006414,23.92244165938496,0.7900009155273402,0.10887308501335013,-0.9454997062683113,-1.8753211076732264,-0.015678304863396164,-1.4104104069707688,-0.4805890055658537,1.8068003845214875,15.34651922788203,-48.93202371974857,0.4649107007024577,5,0.6999998092651367,0.2849998474121094,1.369999885559082,0.5299997329711914,-0.9300003051757812,0,0.014863473924638937,1.7073212146586882,29.690000534057614,-1.0430118112254838,29.1299991607666,1.158727467590279,30.290000915527344,0.014863473924638937
2249,2010-05-25,28.3700008392334,28.520000457763672,27.93000030517578,28.520000457763672,29024300.0,-0.01935705012219424,6.8666887071958085,0.24999920527190678,39.76261715408291,49.939144550205384,1.57552409052726,1.4769076720538514,1.781468904406168,0.8720322663411189,25.908773004517855,1.0,0.11791279005890232,-1.448999214172364,-2.5885632884145693,-0.3094351399301587,-2.018781251293465,-0.8792171770512631,2.324463853454592,17.460335481370834,-47.20249997044341,0.569782037121102,5,0.9149990081787109,0.8449993133544922,1.9874992370605469,1.0899991989135742,-0.37000083923339844,1,0.04124074873751615,1.1000022252386439,28.93000030517578,1.7073212146586882,29.690000534057614,-1.0430118112254838,29.1299991607666,0.04124074873751615
2250,2010-05-26,28.399999618530273,28.979999542236328,28.3799991607666,28.479999542236328,13963300.0,0.0010574119989235076,-8.999936422156878,0.5333341810459926,43.499199250041244,48.92857428182632,1.3767728488848974,1.4130314117124847,1.7459946971992188,0.8700618877893902,27.38451939625277,0.6099987030029297,0.03798861560247602,-1.3515004158020005,-2.656233177469499,-0.046767654134502123,-2.0038667966357515,-0.6991340349682496,2.1838864986572304,21.962591000163997,-40.56603164642459,0.6523663808337496,5,0.8850002288818359,0.7350006103515625,1.9725003242492676,1.0600004196166992,-0.5799999237060547,2,0.03767604609846775,6.8666887071958085,28.3700008392334,1.1000022252386439,28.93000030517578,1.7073212146586882,29.690000534057614,0.03767604609846775
2251,2010-05-27,29.059999465942386,29.07999992370605,28.56999969482422,28.79999923706055,14550400.0,0.023239431559058277,2.399988555951996,-3.250005960470162,41.62520105457774,48.07178674559023,0.5820192735812704,0.7231635731303676,1.0877533997156732,0.23822107071715592,29.318260082669866,0.6800003051757777,-0.027259012050304676,-0.6490005493164013,-1.9869472727394601,0.6889461741066576,-1.3179739110279307,0.01997281239512816,1.4177312187646471,62.7777577623826,3.261930258875097,0.6689733617115299,5,0.225000381469723,0.07500076293944957,1.355000495910641,0.4000005722045863,-0.8099994659423864,3,0.009291137740043531,-8.999936422156878,28.399999618530273,6.8666887071958085,28.3700008392334,1.1000022252386439,28.93000030517578,0.009291137740043531
2252,2010-05-28,28.60000038146973,29.15999984741211,28.56999969482422,29.07999992370605,10890100.0,-0.01582928743724732,-1.1851820455219768,-1.846150460330824,34.10594698513941,44.994919485339544,0.9139528039290674,1.1640872719869897,1.5400111593678893,0.702594207607337,30.771973765835668,0.5900001525878906,-0.12098090513502413,-1.0589996337890604,-2.4858829567578944,0.36788368917977365,-1.7724412952734774,-0.34555797230464336,1.7758210880560519,41.87499478459495,-12.276504452923781,0.7134416614844177,5,0.6849994659423793,0.5349998474121058,1.8224997520446742,1.0949993133544886,0.19000053405761363,4,0.01188811706478754,2.399988555951996,29.059999465942386,-8.999936422156878,28.399999618530273,6.8666887071958085,28.3700008392334,0.01188811706478754
2253,2010-06-01,28.899999618530273,29.239999771118164,28.54999923706055,28.63999938964844,13060800.0,0.010489483673395972,-2.136362257084309,-0.541667660078361,38.12598988087532,43.34601705016935,0.3970404300760002,0.827769460221468,1.2420446142996262,0.405564498665143,32.24634193056538,0.6900005340576136,-0.21203131007193576,-0.7090003967285163,-2.170000910143795,0.7520001166867623,-1.4395006534361556,0.02149985997912296,1.377989004421508,74.04577929783333,23.121181221165685,0.7305002567076387,6,0.29000091552734375,0.2350006103515625,1.4700002670288086,0.7950000762939453,0.13000106811523793,1,-0.015916923548252027,-1.1851820455219768,28.60000038146973,2.399988555951996,29.059999465942386,-8.999936422156878,28.399999618530273,-0.015916923548252027
2254,2010-06-02,29.53000068664551,29.53000068664551,29.0,29.020000457763672,13476200.0,0.021799345205225862,1.0784331325008172,1.9615376150827533,43.5935250121211,42.196195033397544,-0.3479332446846861,0.2051355254641969,0.6182150109286404,-0.2166557730809764,33.594015717269734,0.6300010681152379,-0.2574970700060817,-0.07699937820434144,-1.5383341500981516,1.3843353936894687,-0.8076667641512465,0.6536680077425636,0.6540684035952289,100.0,51.59875495129804,0.7306673859469053,6,-0.5300006866455114,-0.3950004577636754,0.8399991989135707,0.16499900817870738,-0.5400009155273473,2,-0.051811738945791164,-2.136362257084309,28.899999618530273,-1.1851820455219768,28.60000038146973,2.399988555951996,29.059999465942386,-0.051811738945791164
2255,2010-06-03,29.28000068664551,29.60000038146973,29.059999465942386,29.53000068664551,13756000.0,-0.00846596661655541,1.7692397981141672,-0.49019585843739255,42.589933585817,41.833369088968546,-0.28638479310416187,0.4407146378738851,0.8377588420172053,0.03927125224023342,34.77952870180139,0.5400009155273438,-0.4269802673269467,-0.30349941253661683,-1.7702578429759974,1.1632590179027638,-1.0368786277563053,0.4298798026830717,0.8139056521926307,69.52387180451332,22.73277387262918,0.7333792152196902,6,-0.4500007629394567,-0.14500045776367543,1.004999160766598,0.4149990081787074,-0.28000068664551137,3,-0.04371586942036221,1.0784331325008172,29.53000068664551,-2.136362257084309,28.899999618530273,-1.1851820455219768,28.60000038146973,-0.04371586942036221
2256,2010-06-04,28.51000022888184,29.06999969482422,28.399999618530273,29.06999969482422,11820400.0,-0.026297829224944835,1.392859697344355,2.239997863769517,39.78494127467311,40.89510143751801,0.4318317554551463,1.2180332627587696,1.5696620375872747,0.8128571389473791,33.47332144778657,0.8800010681152379,-0.5419910899891001,-1.0384999275207498,-2.5745547124992747,0.49755485745777506,-1.8065273200100123,-0.2704725350314874,1.4973498686098097,9.166711701258802,-37.260561941178565,0.7680273924892618,6,0.2550001144409144,0.6249999999999964,1.6774997711181605,1.1849994659423793,0.889999389648434,4,-0.02420205291189792,1.7692397981141672,29.28000068664551,1.0784331325008172,29.53000068664551,-2.136362257084309,28.899999618530273,-0.02420205291189792
2257,2010-06-07,28.31999969482422,28.8700008392334,28.29999923706055,28.61000061035156,11341600.0,-0.006664346984646574,-2.454535996670881,0.5178592715964834,34.31786673133584,39.71169121429596,0.4548982010819351,1.33884950262064,1.7159929723995226,0.9975507284204141,33.61057393082082,0.570001602172848,-0.7016101121462839,-1.1410004615783684,-2.749633883048645,0.46763295989190823,-1.945317172313505,-0.3366837508432319,1.604256410974795,1.5384953966912134,-38.881661853600725,0.8043167107351374,6,0.44500064849853516,0.8150005340576172,1.8625006675720215,1.375,1.0,0,-0.0024717406630838656,1.392859697344355,28.51000022888184,1.7692397981141672,29.28000068664551,1.0784331325008172,29.53000068664551,-0.0024717406630838656
2258,2010-06-08,28.63999938964844,28.65999984741211,28.239999771118164,28.399999618530273,13230600.0,0.011299424374030087,1.999993188057302,-0.8275828049775289,39.94210604910912,39.73163442485443,0.09994622483847593,0.9178414930109042,1.3606221792519833,0.6750090453274105,34.098577570521506,0.4200000762939453,-0.7239236743509636,-0.7270007133483851,-2.294259296930818,0.8402578702340477,-1.5106300051396033,0.05662857844283309,1.204486484125642,29.41172345701193,-10.373641898694537,0.7836292917912168,6,0.28000068664550426,0.4950008392333949,1.5425009727477992,1.0550003051757777,0.6800003051757777,1,0.005237483557109179,-2.454535996670881,28.31999969482422,1.392859697344355,28.51000022888184,1.7692397981141672,29.28000068664551,0.005237483557109179
2259,2010-06-09,28.8799991607666,29.309999465942386,28.6299991607666,28.68000030517578,11465200.0,0.008379880455056998,-3.533318074602502,0.8333293596865464,39.76776858245822,39.31703101734521,-0.0671656074662792,0.5907806924130661,1.0902122090244788,0.43559343178448984,34.5612154095379,0.6800003051757848,-0.8045652856362153,-0.41250085830688477,-1.9195074180566287,1.0945057014428592,-1.1660041381817585,0.341002421567989,0.8879072902635485,47.05875753121867,10.23279131781478,0.7535032798748728,6,0.04000091552734375,0.2550010681152344,1.20750093460083,0.8150005340576172,-0.0699996948242152,2,0.0051939588032496875,1.999993188057302,28.63999938964844,-2.454535996670881,28.31999969482422,1.392859697344355,28.51000022888184,0.0051939588032496875
2260,2010-06-10,29.3799991607666,29.5,29.07999992370605,29.1200008392334,11677000.0,0.017313019893686388,-1.4705875753121571,1.2999990463202267,52.0064206931728,40.47049986607799,-0.46213169443126745,0.011011290695634557,0.5662746075294294,-0.0682538783431994,34.7763607909112,0.6200008392333984,-0.7937525018240734,0.1384991645812974,-1.2769536997676738,1.5539520289302686,-0.5692272675931882,0.846225596755783,0.3143910444293745,90.47612560039843,47.047884797940405,0.7077264321744852,6,-0.45999908447265625,-0.24499893188476562,0.6675009727478027,0.3150005340576172,-0.5499992370605504,3,-0.013274315887974342,-3.533318074602502,28.8799991607666,1.999993188057302,28.63999938964844,-2.454535996670881,28.31999969482422,-0.013274315887974342
2261,2010-06-11,29.29999923706055,29.31999969482422,28.940000534057614,29.15999984741211,6120800.0,-0.002722938257019414,3.222205738990418,0.5384626670774966,46.6086832489954,41.85969278428421,-0.38499384173887563,0.012084439037796102,0.629295649014356,0.010108897430260555,35.15266786197737,0.4399986267089879,-0.6925695768979878,0.10899925231933949,-1.2150601655209634,1.4330586701596424,-0.553030456600812,0.7710289612394909,0.323815372134618,84.1269264596137,40.17461348015551,0.662029708920152,6,-0.3799991607666051,-0.1649990081787145,0.7475008964538539,0.3950004577636683,-0.09000015258789418,4,-0.010238882077549416,-1.4705875753121571,29.3799991607666,-3.533318074602502,28.8799991607666,1.999993188057302,28.63999938964844,-0.010238882077549416
2262,2010-06-14,29.38999938964844,29.65999984741211,29.309999465942386,29.489999771118164,8373900.0,0.003071677642709769,-1.692308256611571,-0.7142915531334715,54.52755181194439,43.682088554402995,-0.3924144626886594,-0.13525606132344947,0.5197885516633995,-0.07096238694771628,34.591818984189686,0.36000061035155895,-0.6187473337040537,0.23099946975708363,-1.037450216128878,1.4994491556430454,-0.40322537318589724,0.8652243127000645,-1.4599990844726598,80.98588427767258,32.034786190193486,0.634224842942981,6,-0.43999958038330433,-0.03499889373779652,-0.272499561309818,-0.09999942779541371,-0.5499992370605504,0,0.0003402595811334841,3.222205738990418,29.29999923706055,-1.4705875753121571,29.3799991607666,-3.533318074602502,28.8799991607666,0.0003402595811334841
2263,2010-06-15,29.709999084472656,29.71999931335449,29.290000915527344,29.3799991607666,9425100.0,0.010888047004754986,1.4571310238091641,-3.299986648610619,63.84296209773747,45.932026008360374,-0.6542321305806773,-0.5495909268637753,0.18778910972105578,-0.3714595083854917,34.57182464863523,0.4299983978271449,-0.5689395933756707,0.5929991722106926,-0.5286558871501938,1.7146542315715791,0.032171642530247624,1.1538267018911377,-1.7453987884521496,99.08254793743929,44.24175057924553,0.5608275296804439,6,-0.7299995422363281,-0.3549985885620117,-0.5824990272521973,-0.4199991226196289,-0.4299983978271449,1,-0.0131268731627886,-1.692308256611571,29.38999938964844,3.222205738990418,29.29999923706055,-1.4705875753121571,29.3799991607666,-0.0131268731627886
2264,2010-06-16,29.729999542236328,29.76000022888184,29.43000030517578,29.61000061035156,7395300.0,0.000673189443958,2.6666596024243425,0.3636332109932772,63.76811536971565,48.28515731768245,-0.7184298589678768,-0.6252773955717288,0.15996480580274763,-0.3657352691271001,34.45135663787207,0.32999992370605824,-0.4210770742994576,0.6279996871948228,-0.44939687673953443,1.70539625112918,0.08930140522764418,1.1666979691620014,-1.695183285522461,96.3413783157636,35.799161493493244,0.5386982819671787,6,-0.7299995422363281,-0.3749990463256836,-0.5649995803833008,-0.4399995803833008,-0.10999870300292969,2,-0.013790778800034542,1.4571310238091641,29.709999084472656,-1.692308256611571,29.38999938964844,3.222205738990418,29.29999923706055,-0.013790778800034542
2265,2010-06-17,29.979999542236328,30.01000022888184,29.670000076293945,29.79999923706055,10024200.0,0.0084090145929816,1.8333147897957018,1.5000158947133444,60.40724050241803,50.57652389854299,-0.9596056294519109,-0.9483132270491907,-0.0947929426790779,-0.5854215804532785,33.85105153100344,0.3400001525878942,-0.30825644475531533,0.8934997558593736,-0.11889218294279047,1.9058916946615376,0.38730378645829333,1.3996957252604538,-1.8416722471923812,97.19619671008974,35.410941294998736,0.5061959694010814,6,-0.8549995422363281,-0.6949996948242188,-0.7674994468688965,-0.6899995803833008,-0.2600002288818395,3,-0.03902602048561166,2.6666596024243425,29.729999542236328,1.4571310238091641,29.709999084472656,-1.692308256611571,29.38999938964844,-0.03902602048561166
2266,2010-06-18,30.01000022888184,30.170000076293945,29.54999923706055,30.0,12964300.0,0.0010006900301398058,2.757581712568253,0.05555673292927951,67.66916358734363,54.28222354921052,-0.8431180605575612,-0.9581299546434785,-0.13123511972262847,-0.5857440708789063,32.42829752617871,0.6200008392333949,-0.274734155906593,0.8795003890991246,-0.21408796865857127,1.9730887468568206,0.3327062102202767,1.4262945679779726,-1.7219390991308607,81.81818181818223,16.79091003061785,0.5467941788788485,6,-0.8050003051757848,-0.7250003814697301,-0.7975001335144078,-0.7200002670288121,-0.13000106811523793,4,-0.039320236460383184,1.8333147897957018,29.979999542236328,2.6666596024243425,29.729999542236328,1.4571310238091641,29.709999084472656,-0.039320236460383184
2267,2010-06-21,29.940000534057614,30.239999771118164,29.84000015258789,30.170000076293945,7515100.0,-0.002332545627802385,1.162166341900962,-22.999427808498766,63.829791551261906,56.9364108272275,-0.5801656313887769,-0.9153721811879869,-0.07216931844147112,-0.4955925459182673,30.437416256958915,0.39999961853027344,-0.2122681832453921,0.7970006942748995,-0.3287569644362627,1.9227583529860617,0.2341218649193202,1.3598795236304788,-1.4637455096523375,68.42109489974324,4.347283859538237,0.5628788293555805,6,-0.5050010681152308,-0.6550006866455043,-0.727500438690182,-0.6500005722045863,-0.220001220703125,0,-0.024382145509802555,2.757581712568253,30.01000022888184,1.8333147897957018,29.979999542236328,2.6666596024243425,29.729999542236328,-0.024382145509802555
2268,2010-06-22,29.36000061035156,29.96999931335449,29.34000015258789,29.81999969482422,15472400.0,-0.01937207459453072,-1.519996643066392,1.9999999999999845,47.708894462983736,57.818758147285884,0.1259522491101812,-0.31779973036983833,0.48670782432717274,0.10634092959888264,28.6238895603106,0.629999160766598,-0.0686305843238415,0.19550075531005362,-0.9295531122900691,1.3205546229101763,-0.36702617849000774,0.758027689110115,-0.6720962163407371,2.222274026774553,-54.939817890802075,0.5625269338000619,6,0.22999954223633168,-0.07500076293944957,-0.1475005149841273,-0.0700006484985316,-0.25,1,-0.017711186885341235,1.162166341900962,29.940000534057614,2.757581712568253,30.01000022888184,1.8333147897957018,29.979999542236328,-0.017711186885341235
2269,2010-06-23,29.540000915527344,29.68000030517578,29.15999984741211,29.440000534057614,12129200.0,0.006130800457555985,1.736850558904577,-0.21739256630123505,53.57143044284526,57.99264811947171,0.05522635615643168,-0.42757425168449714,0.27724711317750916,-0.04438892345310563,26.0704133924713,0.5200004577636719,0.151067967914976,0.31700105667114187,-0.7545076509722044,1.3885097643144881,-0.21875329715053127,0.852755410492815,-0.6658450762636399,35.185286570322006,-19.569878261305448,0.5357543538216736,6,0.049999237060546875,-0.2550010681152344,-0.3275008201599121,-0.2500009536743164,-0.3300018310546875,2,-0.00880163239078191,-1.519996643066392,29.36000061035156,1.162166341900962,29.940000534057614,2.757581712568253,30.01000022888184,-0.00880163239078191
2270,2010-06-24,29.46999931335449,29.739999771118164,29.399999618530273,29.399999618530273,7824600.0,-0.002369722410403119,-8.71433242506812,0.699994277975869,66.32650148435695,60.18351681228967,0.15571181019827307,-0.2880703317136586,0.30895276779584435,0.04838638095496961,24.292237326700867,0.3400001525878906,0.3072156506488035,0.1934994697570751,-0.8096593509307652,1.1966582904449155,-0.3080799405868433,0.6950788801009935,-0.43194220226824953,28.703656281623246,-30.503766675625307,0.50157941034392,6,0.23000049591064808,-0.27999877929687145,-0.257499217987057,-0.1799993515014613,0.020000457763675428,3,0.00508997385048926,1.736850558904577,29.540000915527344,-1.519996643066392,29.36000061035156,1.162166341900962,29.940000534057614,0.00508997385048926
2271,2010-06-25,29.32999992370605,29.60000038146973,29.28000068664551,29.56999969482422,19455900.0,-0.0047505732239701,1.1333231608460461,-3.4285831062672547,67.47404456065979,61.62201600659138,0.33571874232762866,-0.1336588009932278,0.4021146030454865,0.2035510323753904,22.681978366884092,0.31999969482421875,0.4541929221762544,0.04000005722045685,-0.9581457000320164,1.03814581447293,-0.45907282140577976,0.5390729358466935,-0.17000007629394176,15.740748916961122,-48.6645042291198,0.4990728786262368,6,0.3699998855590856,-0.24499988555907848,0.32750034332275746,-0.03999996185302379,-0.04999923706053977,4,0.013296944789052745,-8.71433242506812,29.46999931335449,1.736850558904577,29.540000915527344,-1.519996643066392,29.36000061035156,0.013296944789052745
2272,2010-06-28,28.940000534057614,29.38999938964844,28.920000076293945,29.3799991607666,12533600.0,-0.013296944789052634,1.0434793425438944,1.8333293596865463,55.06758520078368,60.64697412915206,0.7321682910360785,0.2984186536391107,0.7529964651360821,0.60692116738716,21.332955939786512,0.46999931335449574,0.4566162567964369,-0.3669993400573759,-1.3264971542799557,0.592498474165204,-0.8467482471686658,0.11274956705391403,1.2999992370605504,1.9048068853515832,-64.16221153152618,0.47974890711129065,6,0.639999389648441,0.14499950408935902,0.6799998283386266,0.3499994277954137,0.8099994659423864,0,0.03248094710996163,1.1333231608460461,29.32999992370605,-8.71433242506812,29.46999931335449,1.736850558904577,29.540000915527344,0.03248094710996163
2273,2010-06-29,28.440000534057614,28.79999923706055,28.35000038146973,28.75,12794500.0,-0.017277124767554275,1.1951273975724996,0.704546439749272,43.1677257778662,58.358041952279905,1.1544797799852269,0.8033793815150005,1.2030714110378646,1.118957225411716,20.33209925035561,0.5900001525878835,0.4929355450912105,-0.8439993858337438,-1.864678205705811,0.17667943403832354,-1.3543387957697774,-0.3336599758977101,1.7735992431640675,6.474833964542016,-59.43558595427007,0.5103394099360338,6,0.8549995422363317,0.644999504089359,1.022499561309818,0.8499994277954137,1.2199993133544957,1,0.04500698858159469,1.0434793425438944,28.940000534057614,1.1333231608460461,29.32999992370605,-8.71433242506812,29.46999931335449,0.04500698858159469
2274,2010-06-30,28.0,28.43000030517578,27.85000038146973,28.270000457763672,17784400.0,-0.015471185857774628,-1.035088541178688,0.8709707190716633,28.164582366330293,54.77552438160349,1.478782534515176,1.183560756515682,1.5979655979774847,1.56775905258257,20.058517013500865,0.5900001525878835,0.45770634057609527,-1.2074998855590806,-2.370035613618935,-0.04496415749922633,-1.788767749589006,-0.6262320215291552,2.139055801391603,7.936490315913376,-52.60005316415147,0.5812678640299269,6,1.0450000762939453,1.0450000762939453,1.4225001335144043,1.2899999618530273,2.360000610351559,2,0.03964287894112717,1.1951273975724996,28.440000534057614,1.0434793425438944,28.940000534057614,1.1333231608460461,29.32999992370605,0.03964287894112717
2275,2010-07-01,28.0,28.040000915527344,27.709999084472656,28.0,9408400.0,0.0,7.249856952126645,-0.0,28.896128827699656,50.46740940830971,1.3056904149771356,1.141262637227797,1.5583768645098388,1.5779270688414115,19.96013127923757,0.3300018310546875,0.33710836913256514,-1.1434998512268066,-2.4241619977991924,0.1371622953455791,-1.7838309245129977,-0.5031687779406155,2.001712476196289,15.343953254852858,-40.46497313406106,0.6403310732861927,7,0.9749994277954102,0.9749994277954102,1.25,1.2899999618530273,2.389999389648441,3,0.043214253016880644,-1.035088541178688,28.0,1.1951273975724996,28.440000534057614,1.0434793425438944,28.940000534057614,0.043214253016880644
2276,2010-07-02,27.81999969482422,28.149999618530273,27.59000015258789,28.149999618530273,6974300.0,-0.006428582327706489,2.3939369418836516,-100.0,25.236613369242036,46.17927849919639,1.2766202488479657,1.3353852628502239,1.6978148410701763,1.7585296805183646,19.20419604991922,0.5599994659423828,0.20049027488738957,-1.2890001296997085,-2.6744113086823447,0.09641104928292776,-1.9817057191910266,-0.5962945402083903,1.9983757100341784,12.77775776238238,-38.20043691689769,0.6927055894913178,7,0.9600000381469727,1.0950002670288086,1.390000343322754,1.4700002670288086,2.450000762939453,4,0.06002875969134691,7.249856952126645,28.0,-1.035088541178688,28.0,1.1951273975724996,28.440000534057614,0.06002875969134691
2277,2010-07-06,28.25,28.399999618530273,27.85000038146973,27.920000076293945,10744500.0,0.015456517249918589,-1.340425704604042,-1.0,27.743933996485453,43.960949558474354,0.6500417592646386,0.9485020635377737,1.2346363454544615,1.3311592019502783,18.114120466717416,0.5799999237060547,0.06861115786430716,-0.8554998397827163,-2.249629950492391,0.5386302709269586,-1.5525648951375537,-0.15843478442787884,1.3455378796313475,54.54548320586123,9.253444684368844,0.6970650553548369,7,0.41499996185302734,0.6649999618530273,0.9600000381469727,1.0399999618530273,1.3299999237060511,1,0.03646020129718619,2.3939369418836516,27.81999969482422,7.249856952126645,28.0,-1.035088541178688,28.0,0.03646020129718619
2278,2010-07-07,28.790000915527344,28.84000015258789,28.209999084472656,28.32999992370605,10063500.0,0.019115076655835228,1.2500059604701619,1.3939427217293405,37.63160694997134,42.18985805926614,0.023114164753884836,0.44302942919304655,0.6670480348910779,0.795996870134104,16.58779088306355,0.6300010681152344,-0.096115281068478,-0.3229990005493164,-1.7081699393285241,1.0621719382298913,-1.0155844699389185,0.3695864688402857,0.6049831913996577,96.00006103515625,54.8039761098691,0.6925854693896036,7,-0.1250009536743164,0.1249990463256836,0.4199991226196289,0.4999990463256836,0.7099990844726562,2,0.033344878567020064,-1.340425704604042,28.25,2.3939369418836516,27.81999969482422,7.249856952126645,28.0,0.033344878567020064
2279,2010-07-08,29.03000068664551,29.06999969482422,28.81999969482422,28.920000076293945,8608500.0,0.008336219641755127,1.6315979681570862,0.2391312460350098,37.467042902227675,38.98325155014068,-0.3317210361434242,0.22645400462418408,0.42070127308949523,0.5606836709822396,16.125630815658806,0.279998779296875,-0.2400645123347438,-0.09049930572509268,-1.4719777291240774,1.290979117673892,-0.7812385174245868,0.6002399059744015,0.18448502484757867,97.29736347632463,60.574812362459426,0.6907392116994928,7,-0.43500041961670277,-0.11500072479248402,0.1324996948242152,0.259999275207516,0.46999931335448863,3,0.02170165848657435,1.2500059604701619,28.790000915527344,-1.340425704604042,28.25,2.3939369418836516,27.81999969482422,0.02170165848657435
2280,2010-07-09,28.989999771118164,29.1299991607666,28.770000457763672,29.06999969482422,6014700.0,-0.0013779164512989217,2.600007629438187,-0.7272679983353906,36.57895212358004,35.55046350157626,-0.41009419516144163,0.24847868912929982,0.4457000423267985,0.6071022053545931,15.94117784236831,0.3599987030029297,-0.27525948487337004,-0.11100025177001882,-1.48805875117014,1.2660582476301023,-0.7995295014700794,0.5775289979300418,-1.3999996185302734,90.90912468742374,57.416837610832665,0.68852924970006,7,-0.5,-0.07499980926513672,0.0775003433227539,0.3000001907348633,0.4600009918212855,4,0.047257704382539734,1.6315979681570862,29.03000068664551,1.2500059604701619,28.790000915527344,-1.340425704604042,28.25,0.047257704382539734
2281,2010-07-12,29.0,29.059999465942386,28.85000038146973,28.88999938964844,5357900.0,0.00034495443121040914,-1.2105326560524448,-1.3750089407051984,37.43315998916798,33.59108292250785,-0.5272764071848286,0.2264617061596752,0.41534649647370614,0.6090717320969041,15.572230656474273,0.20999908447265625,-0.35670539041324645,-0.08600006103515767,-1.460464807873258,1.2884646858029427,-0.7732324344542079,0.6012323123838925,-1.3791998672485342,89.84380587940774,58.25944123499064,0.6872323734190511,7,-0.6400003433227539,-0.08500003814697266,-0.017499923706054688,0.28999996185302734,0.2600002288818395,0,0.04793101343615325,2.600007629438187,28.989999771118164,1.6315979681570862,29.03000068664551,1.2500059604701619,28.790000915527344,0.04793101343615325
2282,2010-07-13,29.399999618530273,29.53000068664551,29.1200008392334,29.170000076293945,7802000.0,0.013793090294147436,-1.484862496676591,2.090893327784781,50.56178330503571,34.41264486997113,-0.9556611348587545,-0.18208594813306433,0.009215688505751274,0.22061527513927714,15.484348190006026,0.5300006866455114,-0.4749213584162426,0.3134995460510268,-1.061438040781983,1.6884371328840366,-0.3739692473654799,1.0009683394675335,-1.7490155052185052,90.15144618754681,52.5870547550863,0.6874687934165056,7,-0.8399991989135742,-0.4849996566772461,-0.4499993324279785,-0.1099996566772461,-0.05999946594238281,1,0.029591865664006844,-1.2105326560524448,29.0,2.600007629438187,28.989999771118164,1.6315979681570862,29.03000068664551,0.029591865664006844
2283,2010-07-14,29.31999969482422,29.46999931335449,29.190000534057614,29.420000076293945,6171200.0,-0.0027210858756485656,1.800003814719193,-0.434785132602458,46.82079427222584,36.485557303959524,-0.824400538885687,-0.1399786660402249,0.07235705309261675,0.3100539571154499,15.497025780483337,0.279998779296875,-0.596067394792442,0.2529995918273933,-1.0955137865963138,1.6015129702511004,-0.4212570973844585,0.9272562810392451,-1.593854918579101,72.36829887140173,33.077684711545935,0.6742566892118532,7,-0.7599992752075195,-0.4049997329711914,-0.36999940872192383,-0.029999732971191406,-0.1900005340576172,2,0.008867675020055588,-1.484862496676591,29.399999618530273,-1.2105326560524448,29.0,2.600007629438187,28.989999771118164,0.008867675020055588
2284,2010-07-15,29.31999969482422,29.38999938964844,28.93000030517578,29.29999923706055,6594600.0,0.0,4.749994039529627,-0.20000381468267825,47.78761709231288,38.58461155558321,-0.6900318119085007,-0.18157941040896475,0.06578941850770548,0.3191095140983009,15.733645271552449,0.4599990844726598,-0.6496876992589904,0.27349958419799947,-1.044701352428234,1.591700520824233,-0.3856008841151173,0.9326000525111162,-1.521700682163086,72.36829887140173,30.42742080824449,0.6591004683131163,7,-0.7599992752075195,-0.4049997329711914,-0.2924995422363281,-0.029999732971191406,-0.21999931335448863,3,0.006139164633332417,1.800003814719193,29.31999969482422,-1.484862496676591,29.399999618530273,-1.2105326560524448,29.0,0.006139164633332417
2285,2010-07-16,28.809999465942386,29.290000915527344,28.65999984741211,29.190000534057614,12130600.0,-0.017394278110168693,1.1724106179790061,-18.999618539007407,43.0851042243691,40.56777720615289,-0.05928445172644814,0.24904157125191162,0.5573575195528022,0.8324175461270826,16.580191702347246,0.6599998474121094,-0.6327909545286943,-0.17800064086913636,-1.4236179240263027,1.06761664228803,-0.8008092824477195,0.4448080007094468,-0.9424323863218795,17.24131883165177,-26.856482338230446,0.622808641578583,7,-0.11999893188476562,0.10500049591064098,0.21750068664550426,0.480000495910641,0.3400001525878871,4,0.02395003633628301,4.749994039529627,29.31999969482422,1.800003814719193,29.31999969482422,-1.484862496676591,29.399999618530273,0.02395003633628301
2286,2010-07-19,28.82999992370605,28.920000076293945,28.690000534057614,28.79999923706055,5005200.0,0.0006942193035202049,1.190461485363473,-0.0789489534708456,48.37757365228223,42.86040383457475,0.08834012648658174,0.14346109486268688,0.5361858173802005,0.8171521453470127,17.75151166807142,0.22999954223633168,-0.5185247573620941,-0.09900016784668253,-1.2489000489634279,1.0508997132700628,-0.6739501084050552,0.47594977271169014,-0.8959354998045441,19.54021980527475,-28.659791686893588,0.5749499405583726,7,0.039999961853030896,0.08500003814697621,0.1975002288818395,0.4600000381469762,0.4600009918212926,0,0.021505405510722442,1.1724106179790061,28.809999465942386,4.749994039529627,29.31999969482422,1.800003814719193,29.31999969482422,0.021505405510722442
2287,2010-07-20,29.209999084472656,29.239999771118164,28.559999465942386,28.670000076293945,8830000.0,0.01318068545862694,1.2666662428116726,17.99955496217605,61.77366962529091,45.54285524294359,-0.15775173710416368,-0.3099219222922862,0.1316822553088386,0.44797790141841176,18.882674413736964,0.6800003051757777,-0.3896560994563636,0.3174990653991685,-0.7399033807440389,1.374901511542376,-0.21120215767243522,0.8462002884707722,-1.2120972100613905,71.42854148588789,17.209055891080922,0.5287012230716042,7,-0.16499900817870738,-0.2949991226196289,-0.18249893188476562,0.0800008773803711,0.3800010681152344,1,0.0017117817862501994,1.190461485363473,28.82999992370605,1.1724106179790061,28.809999465942386,4.749994039529627,29.31999969482422,0.0017117817862501994
2288,2010-07-21,28.84000015258789,29.270000457763672,28.71999931335449,29.25,7271200.0,-0.01266685872925788,1.4444453863434228,-0.7592603712272398,63.12499925494211,48.393739282134085,0.24594968273544993,0.02015582561383411,0.4578650492119536,0.8328276242104309,19.23790691383709,0.5500011444091832,-0.22694727949603077,-0.02649984359741353,-1.0608218021875118,1.0078221149926847,-0.5436608228924626,0.4906611356976356,-0.7808143256872562,33.73502558834774,-25.250912879861573,0.5171609792950493,7,0.20499992370605824,0.07499980926513672,0.3125,0.4499998092651367,0.5799999237060547,2,0.017337031808411174,1.2666662428116726,29.209999084472656,1.190461485363473,28.82999992370605,1.1724106179790061,28.809999465942386,0.017337031808411174
2289,2010-07-22,29.28000068664551,29.3799991607666,28.96999931335449,28.96999931335449,6404000.0,0.01525660650934979,-1.6451485879529555,-0.7561011918607529,67.58242074943058,51.83856912945081,-0.1730578819533406,-0.46411754829778573,-0.016906496159627693,0.4057567735700438,19.266319828848548,0.5399990081787109,-0.07992867251029878,0.426500701904299,-0.5782934292288822,1.4312948330374802,-0.07589636366229158,0.9288977674708896,-1.161982265355082,87.80505959303716,22.33625809646105,0.5023970655665912,7,-0.2350006103515625,-0.365000724792484,-0.11250066757202504,0.009999275207515979,0.7199993133544886,3,-0.005123002812883248,1.4444453863434228,28.84000015258789,1.2666662428116726,29.209999084472656,1.190461485363473,28.82999992370605,-0.005123002812883248
2290,2010-07-23,29.6200008392334,29.79999923706055,29.25,29.270000457763672,7248500.0,0.011612026796944619,-1.820499528055067,1.129028487048519,73.68421845158473,55.86646451416379,-0.4629818851912617,-0.8351208490876445,-0.38941082979281205,0.07776088661519509,19.515651610354965,0.5499992370605504,0.012013422056732281,0.7590007781982422,-0.267180752185336,1.7851823085818204,0.24591001300645488,1.2720915433900295,-1.4455031273287666,85.48399749583507,12.798653098100743,0.5130907651917883,7,-0.44000148773193004,-0.7050008773803711,-0.44250059127807617,-0.3300008773803711,0.07999992370605113,4,-0.017555720561455823,-1.6451485879529555,29.28000068664551,1.4444453863434228,28.84000015258789,1.2666662428116726,29.209999084472656,-0.017555720561455823
2291,2010-07-26,29.71999931335449,29.79999923706055,29.520000457763672,29.60000038146973,6161300.0,0.00337604562079008,-1.0000000000000253,0.34285371741841336,71.18155049335476,58.15754975731034,-0.5030041904027556,-0.9532785474046186,-0.5185202419354233,-0.010487986344529077,19.59121716966533,0.27999877929687855,0.09522236653657146,0.8394992828369112,-0.23775789715701734,1.9167564628308398,0.30087069283994694,1.3781278728338755,-1.4479715099405013,93.54839205865963,17.801432577883773,0.5386285899969644,7,-0.5399999618530202,-0.8049993515014613,-0.514999389648434,-0.4299993515014613,0.19000053405762074,0,-0.019178994212428857,-1.820499528055067,29.6200008392334,-1.6451485879529555,29.28000068664551,1.4444453863434228,28.84000015258789,-0.019178994212428857
2292,2010-07-27,29.8799991607666,29.979999542236328,29.559999465942386,29.770000457763672,7463100.0,0.005383575070952995,1.709682579724211,0.9166640175478179,67.63752207494957,60.47051951316854,-0.6568282572736734,-1.095407388755092,-0.6973454410881175,-0.1594449531214508,19.251133653276316,0.42000007629394176,0.1958607401984125,0.9524991989135749,-0.2140136188756614,2.1190120167028113,0.369242790018955,1.5357556078081949,-1.5162930713338199,92.06346322980673,18.098538279290608,0.5832564088946187,7,-0.6099996566772461,-0.9649991989135742,-0.6349992752075195,-0.5899991989135742,0.5,1,-0.01974559109137941,-1.0000000000000253,29.71999931335449,-1.820499528055067,29.6200008392334,-1.6451485879529555,29.28000068664551,-0.01974559109137941
2293,2010-07-28,29.71999931335449,30.059999465942386,29.670000076293945,30.0,7256500.0,-0.005354747386412173,-1.0526328998288588,-2.545490801269301,61.461777599223254,61.989870680603026,-0.48513905721524253,-0.8796990722924924,-0.5751819678345669,0.00662803080144414,18.21144714513643,0.38999938964844105,0.2938438681101836,0.7284994125366175,-0.4655253970526907,1.9225242221259258,0.13148700774196342,1.3255118173312717,-1.2269897476974236,68.80732981727907,-2.115062792118536,0.5970124047946548,7,-0.40999984741210227,-0.8949995040893519,-0.35999965667724254,-0.4299993515014613,0.6300010681152415,2,-0.004374130678670096,1.709682579724211,29.8799991607666,-1.0000000000000253,29.71999931335449,-1.820499528055067,29.6200008392334,-0.004374130678670096
2294,2010-07-29,29.11000061035156,29.68000030517578,28.8700008392334,29.68000030517578,10015900.0,-0.020524855891528637,1.8421049109234249,2.035708203622578,51.675991196351056,62.94441367748991,0.10274317392384447,-0.19212864964368137,0.005875690954400881,0.621928829797799,16.414210354786963,0.8499984741210902,0.289168703373754,0.06300067901610973,-1.036417130092925,1.1624184881251445,-0.48670822553840765,0.6127095835706271,-0.46029205466596324,20.168071267602567,-46.2339622971359,0.549708904554518,7,0.19999885559082742,-0.28500080108642223,0.32749938964844105,0.1799993515014684,1.4699993133544922,3,0.0106492428527174,-1.0526328998288588,29.71999931335449,1.709682579724211,29.8799991607666,-1.0000000000000253,29.71999931335449,0.0106492428527174
2295,2010-07-30,29.209999084472656,29.31999969482422,28.76000022888184,28.989999771118164,6954500.0,0.003435193130347791,1.5454490283370812,-0.3859639142830349,52.86102735048598,63.44257519951255,0.0731434190652962,-0.2074660038867151,-0.13088040487658503,0.5269097454485596,14.442318844507835,0.5599994659423793,0.30832008984085846,0.10249919891357351,-0.8814319811434004,1.0864303789705474,-0.3894663911149152,0.5944647889420622,0.8500003814697301,34.61531689882509,-27.63090409639056,0.4919655900284878,7,0.10000038146973012,-0.38499927520751953,0.22750091552734375,0.0800008773803711,1.1400012969970739,4,0.027045564542564016,1.8421049109234249,29.11000061035156,-1.0526328998288588,29.71999931335449,1.709682579724211,29.8799991607666,0.027045564542564016
2296,2010-08-02,29.489999771118164,29.6200008392334,29.3799991607666,29.489999771118164,7719500.0,0.009585782109604812,-1.1818213344430573,0.0,51.26760941747886,62.27523517642232,-0.11554118574006722,-0.37517499695588796,-0.40774689827773614,0.2511721244392149,12.040748587959493,0.4100017547607422,0.3304268713749323,0.2989998817443862,-0.4887720732672207,1.086771836755993,-0.09488609576141727,0.6928858592501896,0.5439997100830105,56.153843896627244,-2.4566973320084884,0.3938859775058033,8,-0.10000038146972656,-0.6649999618530273,-0.04499959945678711,-0.19999980926513672,1.090000152587887,0,0.007121091673488511,1.5454490283370812,29.209999084472656,1.8421049109234249,29.11000061035156,-1.0526328998288588,29.71999931335449,0.007121091673488511
2297,2010-08-03,29.28000068664551,29.40999984741211,29.1200008392334,29.32999992370605,7739900.0,-0.007121026995677404,1.7619073569482289,-100.0,49.45653441499514,60.75651686087265,0.11782212422988536,-0.08859675224245933,-0.21504248808206228,0.463617719033504,10.230241562724258,0.3699989318847656,0.4122945218007992,0.03750076293945526,-0.6141646955714464,0.6891662214503569,-0.28833196631599733,0.36333349219490785,0.728518809509275,40.00005868768468,-16.17332739200372,0.32583272925545165,8,0.12999916076660156,-0.45500087738037465,0.11249923706054332,0.009999275207515979,1.4599990844726527,1,0.021516364275699473,-1.1818213344430573,29.489999771118164,1.5454490283370812,29.209999084472656,1.8421049109234249,29.11000061035156,0.021516364275699473
2298,2010-08-04,29.75,29.88999938964844,29.25,29.28000068664551,10223300.0,0.01605188874086516,-1.4150889075225146,-9.400129701687387,55.18073418782678,59.37855168736112,-0.23414132442920277,-0.5090889999028931,-0.6727307939336171,-0.0016562490921891992,9.10704405781797,0.639999389648441,0.48561781599728704,0.4595001220703132,-0.1932500831630648,1.1122503273036912,0.13312501945362598,0.7858752246870004,0.23354911080932794,87.61066428107219,32.10256083178885,0.32637510261668856,8,-0.3400001525878871,-0.9250001907348633,-0.41750001907348633,-0.46000003814697266,1.0300006866455114,2,0.021176442378709304,1.7619073569482289,29.28000068664551,-1.1818213344430573,29.489999771118164,1.5454490283370812,29.209999084472656,0.021176442378709304
2299,2010-08-05,29.65999984741211,29.76000022888184,29.309999465942386,29.60000038146973,15964900.0,-0.0030252152130383347,2.4615412830575294,0.12765862467787423,61.394125867832244,58.01298584472195,-0.0945082351979849,-0.38943757058190087,-0.5531583985748014,0.09083750921571365,8.3631699629401,0.4500007629394531,0.4784532910293535,0.3380000114440911,-0.32257691283256307,0.9985769357207452,0.007711549305764009,0.6682884735824182,0.299078285758668,79.64604309260744,18.500291046554068,0.3302884621383265,8,-0.24999999999999645,-0.8350000381469727,-0.4699997901916504,-0.4350004196166992,1.2900009155273402,3,0.023263672879547448,-1.4150889075225146,29.75,1.7619073569482289,29.28000068664551,-1.1818213344430573,29.489999771118164,0.023263672879547448
2300,2010-08-06,30.36000061035156,30.56999969482422,29.959999084472656,29.96999931335449,15450100.0,0.023600835014856658,-1.9755999981392316,6.500079473567476,67.34696966879127,57.58692130865934,-0.7582379674773634,-1.0345823619481216,-1.2158102314150732,-0.6046496085270583,8.12338647052615,0.9099998474121094,0.5164557174310112,0.9695007324218707,0.1819535280491742,1.7570479367945673,0.5757271302355207,1.3632743346082208,-1.6000003814697195,85.51729308868364,18.31935947340716,0.39377360218634877,8,-0.6950006484985316,-1.2800006866455043,-1.3150005340576136,-1.1450004577636683,0.6899986267089915,4,0.007246354049132764,2.4615412830575294,29.65999984741211,-1.4150889075225146,29.75,1.7619073569482289,29.28000068664551,0.007246354049132764
2301,2010-08-09,30.38999938964844,30.5,30.229999542236328,30.399999618530273,7402700.0,0.0009881020650128747,1.5714207863688794,-0.025641527243196596,64.53204585536264,57.24186839537191,-0.7634918940284727,-1.0067216771346423,-1.2286184611518607,-0.6300741529134193,7.870644780229149,0.2700004577636719,0.5007738297032027,0.929999542236331,0.04789684504073222,1.8121022394319297,0.4889481936385316,1.3710508908341303,-1.5937991714477526,87.58617605236424,20.059062392399852,0.4410513485977997,8,-0.7249994277954137,-1.3099994659423864,-1.414999961853031,-1.1749992370605504,1.2000007629394496,0,-0.001316189831590986,-1.9755999981392316,30.36000061035156,2.4615412830575294,29.65999984741211,-1.4150889075225146,29.75,-0.001316189831590986
2302,2010-08-10,30.270000457763672,30.54999923706055,30.11000061035156,30.18000030517578,7565100.0,-0.003948632257151141,-2.826082629824301,-8.999809269505391,68.76643901931078,58.053497442048304,-0.6507911028356439,-0.8624192543042852,-1.0776395316962777,-0.5082280514504909,8.40840647910486,0.4399986267089915,0.42563298010242434,0.766500568389894,-0.18613073911571476,1.7191318758955028,0.2901849146370914,1.2428162221426966,-1.4383242500305116,77.2727798167789,5.245184888968467,0.47631565375280405,8,-0.6050004959106445,-1.0600004196166992,-1.4225006103515625,-1.135000228881836,1.1299991607666016,1,0.010241145069519453,1.5714207863688794,30.38999938964844,-1.9755999981392316,30.36000061035156,2.4615412830575294,29.65999984741211,0.010241145069519453
2303,2010-08-11,29.57999992370605,30.149999618530273,29.53000068664551,29.989999771118164,9005300.0,-0.022794863680969946,-1.431376362262816,-4.55554613656597,53.69457757800165,58.27778481778726,0.019290712958241585,-0.16015253202077062,-0.3737094778536125,0.18281952749766006,8.605992621574535,0.7399997711181605,0.3442356632042056,0.06350002288818146,-0.8856775009758806,1.0126775467522435,-0.4110887390438478,0.5380887848202107,-0.7135572462310691,21.428603866466954,-46.595497855869624,0.47458876193203037,8,0.08500003814697621,-0.19000053405761363,-0.7899999618530238,-0.4449996948242152,1.770000457763679,2,0.03921568121717489,-2.826082629824301,30.270000457763672,1.5714207863688794,30.38999938964844,-1.9755999981392316,30.36000061035156,0.03921568121717489
2304,2010-08-12,29.5,29.6299991607666,29.29999923706055,29.440000534057614,7061400.0,-0.0027045275156318827,1.0625137836693843,-0.14634021529787955,48.421038894418544,57.784452767113095,0.17928339863148324,-0.06954143568306748,-0.30073236866885367,0.26181520928391677,8.385109816913616,0.32999992370605113,0.2680151705836309,-0.025499916076661577,-0.9702354988409425,0.9192356666876194,-0.49786770745880204,0.4468678753054789,-0.5994861821780333,15.748085893734952,-47.99922145823608,0.4723677913821413,8,0.3450002670288086,0.06499958038330078,-0.7100000381469727,-0.36499977111816406,2.0699996948242188,3,0.04338985378459359,-1.431376362262816,29.57999992370605,-2.826082629824301,30.270000457763672,1.5714207863688794,30.38999938964844,0.04338985378459359
2305,2010-08-13,29.5,29.65999984741211,29.3799991607666,29.479999542236328,4829500.0,0.0,-1.5454466638923567,0.3333439298089258,47.02703232135471,57.313277534210414,0.2511580449288502,-0.016019170527648896,-0.299840498137506,0.24403524767033957,7.712726639289076,0.2800006866455078,0.22465915537325287,-0.059999942779541016,-0.9431044655432288,0.8231045799841468,-0.5015522041613849,0.3815523186023029,-0.5660964646379867,16.000061035155966,-42.16093983997721,0.4415522613818438,8,0.3450002670288086,0.06499958038330078,-0.744999885559082,-0.36499977111816406,2.1200008392333984,4,0.049152568235235616,1.0625137836693843,29.5,-1.431376362262816,29.57999992370605,-2.826082629824301,30.270000457763672,0.049152568235235616
2306,2010-08-16,29.45000076293945,29.59000015258789,29.170000076293945,29.31999969482422,5439800.0,-0.0016948893918831143,1.0487816224564799,6.499904634750919,44.01115508468585,56.70823538639827,0.32954155591860257,0.08728574002972067,-0.2246887836066982,0.276741325161904,7.125293386099997,0.4200000762939453,0.26207823053226775,-0.14099922180175994,-0.9572008649451682,0.6752024213416483,-0.5491000433734641,0.2671015997699442,-0.4833753043881934,20.28991716849746,-32.195385586761724,0.40810082157170385,8,0.41999912261963246,0.11499881744385121,-0.7475008964538539,-0.31500053405761363,1.8599987030029368,0,0.05432931859664247,-1.5454466638923567,29.5,1.0625137836693843,29.5,-1.431376362262816,29.57999992370605,0.05432931859664247
2307,2010-08-17,29.26000022888184,29.60000038146973,29.020000457763672,29.540000915527344,13854000.0,-0.00645163087047218,1.900002384188031,-2.153833739252944,43.64641291519146,55.42664413388323,0.5770943007901508,0.2964220121868024,-0.005099783060661167,0.4468909215629431,7.238342611371765,0.5799999237060582,0.28588105444643475,-0.333499813079829,-1.1450809180755535,0.47808129191589543,-0.7392903655776912,0.07229073941803321,-0.26130728560512395,21.238933571893064,-27.97627484976998,0.40579055249786206,8,0.5349998474121058,0.3049993515014613,-0.6225004196167028,-0.12500000000000355,2.0100002288818324,1,0.07963089219001995,1.0487816224564799,29.45000076293945,-1.5454466638923567,29.5,1.0625137836693843,29.5,0.07963089219001995
2308,2010-08-18,29.34000015258789,29.420000076293945,29.059999465942386,29.29999923706055,10030100.0,0.0027341053684299954,2.599992370634537,-0.1428600622611454,53.72167985146125,54.57415013206422,0.4836843347719615,0.26962528997712454,-0.06428770900637915,0.350018141715168,7.416646324959247,0.36000061035155895,0.300360484473277,-0.27849988937378,-1.020141537562722,0.46314175881516206,-0.6493207134682528,0.0923209347206928,-0.31999969482421875,50.0,-2.7701146484168646,0.3708208240944718,8,0.4549999237060547,0.22499942779541016,-0.6024999618530273,-0.2049999237060547,2.610000610351559,2,0.07021129704256945,1.900002384188031,29.26000022888184,1.0487816224564799,29.45000076293945,-1.5454466638923567,29.5,0.07021129704256945
2309,2010-08-19,29.1299991607666,29.290000915527344,28.85000038146973,29.25,9415800.0,-0.007157497979861649,3.39994659495128,-2.999952317375815,48.750000745058315,52.50782025164946,0.6823554531064175,0.4930935105025327,0.15677705532699093,0.5431908506704559,7.946940318654075,0.4899997711181605,0.3358362675284994,-0.4810008049011216,-1.239889169557383,0.2778875597551398,-0.8604449872292506,-0.1015566225729927,1.4400005340576172,34.567773322061626,-19.652016813119815,0.3794441823281304,8,0.5700006484985387,0.4350004196166992,-0.3924989700317383,0.005001068115234375,2.670000076293949,3,0.07621013678891941,2.599992370634537,29.34000015258789,1.900002384188031,29.26000022888184,1.0487816224564799,29.45000076293945,0.07621013678891941
2310,2010-08-20,29.10000038146973,29.209999084472656,28.920000076293945,29.01000022888184,9789100.0,-0.0010298242417141612,-1.1481371593268626,-0.7499960263848049,43.38983401523816,50.15868560274674,0.5753292689996066,0.5081930269021413,0.18160016917209632,0.5566547621790754,8.213041671986952,0.28999900817871094,0.3065757859892102,-0.4849995613098095,-1.277477274504335,0.30747815188471606,-0.8812384179070705,-0.08876070471254849,1.4355993270873988,33.33333333333333,-19.789120046718374,0.39623885659726243,8,0.5999994277954102,0.46499919891357067,-0.36250019073486683,0.03499984741210582,2.379999160766598,4,0.0848797003771633,3.39994659495128,29.1299991607666,2.599992370634537,29.34000015258789,1.900002384188031,29.26000022888184,0.0848797003771633
2311,2010-08-23,29.149999618530273,29.290000915527344,29.06999969482422,29.190000534057614,6858300.0,0.00171818681804492,-1.2000038146827137,-0.4444538634340299,47.670229333274925,47.814662304298324,0.3698300504368959,0.43563664640860367,0.12947858238146637,0.49439499753350447,8.431283623053476,0.220001220703125,0.2565093313897293,-0.40650033950805664,-1.2192740009530887,0.4062733219369754,-0.8128871702305709,-0.0001135087855423933,1.3518881034851091,39.99989827473911,-14.171802028522691,0.40638683072251575,8,0.35000038146972656,0.41499996185302734,-0.34749937057495117,-0.0149993896484375,2.059999465942383,0,0.08473417677621442,-1.1481371593268626,29.10000038146973,3.39994659495128,29.1299991607666,2.599992370634537,29.34000015258789,0.08473417677621442
2312,2010-08-24,29.290000915527344,29.53000068664551,28.8799991607666,28.8799991607666,14272500.0,0.004802788982133377,-2.1707255802269443,-10.249809269503103,40.65042163275304,46.36531164371514,0.0851513274673188,0.2626331668847399,-0.013963413114680634,0.34122608140280164,8.154576793313877,0.6500015258789098,0.10803187115385526,-0.23699913024902486,-1.0431361143683127,0.5691378538702629,-0.640067622308667,0.16606936181061727,1.1788490596771268,64.70593185158539,14.154148519844455,0.4030684920596437,8,-0.03500080108642578,0.27499866485595703,-0.39750099182128906,-0.1550006866455078,1.5699996948242152,1,0.06896546559492234,-1.2000038146827137,29.149999618530273,-1.1481371593268626,29.10000038146973,3.39994659495128,29.1299991607666,0.06896546559492234
2313,2010-08-25,29.59000015258789,29.65999984741211,29.020000457763672,29.15999984741211,10493400.0,0.010242377182771323,1.2456130957957998,1.048776743472011,48.68914339271121,46.395101032414324,-0.23834468996363256,-0.05017725492669456,-0.32430439599200866,0.031745772255458604,7.6253221929744806,0.6399993896484375,-0.02517517550462145,0.06950006484985494,-0.7321686268723511,0.8711687565720609,-0.33133428101124807,0.47033441071095794,0.8464728307418845,91.35805666948448,42.64881003765828,0.4008343458611033,8,-0.33500003814697266,0.054999351501464844,-0.6100001335144043,-0.4549999237060547,1.6199989318847656,2,0.05677594783752826,-2.1707255802269443,29.290000915527344,-1.2000038146827137,29.149999618530273,-1.1481371593268626,29.10000038146973,0.05677594783752826
2314,2010-08-26,29.420000076293945,29.649999618530273,29.10000038146973,29.57999992370605,8017500.0,-0.005745186732588725,2.6666709052299398,-0.37209240432212937,28.037344860625282,44.28513575899994,-0.09039164196121163,0.15203279059456065,-0.167479478829204,0.1932556965296115,7.516654913229741,0.5499992370605433,-0.18050255779587943,-0.11599998474121165,-0.8959434012499052,0.6639434317674819,-0.5059716929955584,0.27397172351313515,0.9847434549986289,69.23082566115248,24.137490764514098,0.3899717082543464,8,-0.16499996185302734,0.24499988555908203,-0.440000057220459,-0.2349996566772461,1.5200004577636683,3,0.0859959442584819,1.2456130957957998,29.59000015258789,-2.1707255802269443,29.290000915527344,-1.2000038146827137,29.149999618530273,0.0859959442584819
2315,2010-08-27,30.0,30.04999923706055,29.34000015258789,29.540000915527344,11784400.0,0.019714477301222333,1.535722070844667,-2.874997019764983,42.750937012083575,44.1451115287108,-0.6615800687473197,-0.38551310977213404,-0.7622460353939289,-0.39178822649303413,7.426325764383229,0.7099990844726598,-0.2067615928497446,0.42449989318847514,-0.36587576244692954,1.2148755488238798,0.029312065370774576,0.8196877210061757,0.3736486682961164,95.72656121366023,53.694640464663095,0.3951878278177018,8,-0.5500001907348597,-0.33500003814697266,-1.0199999809265137,-0.8149995803833008,1.2800006866455114,4,0.059999974568685,2.6666709052299398,29.420000076293945,1.2456130957957998,29.59000015258789,-2.1707255802269443,29.290000915527344,0.059999974568685
2316,2010-08-30,29.70000076293945,30.229999542236328,29.690000534057614,29.96999931335449,7587900.0,-0.009999974568685066,-2.7241438277329686,-0.5869545386694973,40.06968803208059,43.74769765280959,-0.36027582959673055,-0.07270192349330884,-0.4817710642873898,-0.0995866977506239,8.024373954266197,0.5399990081787145,-0.2088440360301398,0.11400060653686239,-0.6771717482292772,0.905172961303002,-0.2815855708462074,0.5095867839199322,0.6431749396201383,60.740842256660976,22.209662625274163,0.3955861773830703,8,-0.16000080108642223,-0.03500080108642223,-0.6525011062622035,-0.5150003433227504,1.5999984741211009,0,0.05993261729198385,1.535722070844667,30.0,2.6666709052299398,29.420000076293945,1.2456130957957998,29.59000015258789,0.05993261729198385
2317,2010-08-31,29.90999984741211,30.07999992370605,29.61000061035156,29.68000030517578,9189300.0,0.007070676063237746,-1.5405441629807848,-0.8518547298967907,56.90377136691611,44.10126337674902,-0.5234192814951406,-0.2456791629200339,-0.7070001104354873,-0.3179979160898263,8.141601976877528,0.4699993133544922,-0.19935978024574652,0.2924997329711907,-0.497540269766656,1.0825397357090374,-0.10252026839773265,0.687519734340114,0.4033123487256809,73.55372421924753,31.501804788457775,0.39502000136892357,8,-0.36999988555908203,-0.24499988555908203,-0.8625001907348633,-0.7950000762939453,1.2800006866455043,1,0.04346369922074822,-2.7241438277329686,29.70000076293945,1.535722070844667,30.0,2.6666709052299398,29.420000076293945,0.04346369922074822
2318,2010-09-01,30.3799991607666,30.40999984741211,30.1299991607666,30.149999618530273,10831600.0,0.015713785214049647,-1.0740756439056782,1.0,65.82734084427034,45.9987456099948,-0.9279661947730595,-0.7020552716302326,-1.1683839694204536,-0.7953584628399,8.836729283240718,0.5,-0.1596272496309794,0.7309990882873549,-0.12847184530088995,1.5904700218755998,0.30126362149323427,1.1607345550814756,-1.5299987792968714,97.70987031480001,50.16896590416384,0.4297354667941218,9,-0.7349996566772461,-0.7149991989135742,-1.2874994277954102,-1.2649993896484375,0.5500011444091797,2,0.015799916486003207,-1.5405441629807848,29.90999984741211,-2.7241438277329686,29.70000076293945,1.535722070844667,30.0,0.015799916486003207
2319,2010-09-02,30.35000038146973,30.420000076293945,29.899999618530273,30.420000076293945,9270300.0,-0.0009874516170366165,13.857220708446867,-0.3043471049707108,65.12458535466232,48.41371798104193,-0.789762989888473,-0.6510948895195945,-1.1357435278208179,-0.7779198986486442,9.380932742875835,0.5200004577636719,-0.0997986548968477,0.6665002822876005,-0.2484347753215168,1.5814353398967178,0.20903275348304007,1.123967811092161,-1.4688000106811536,93.51854631766928,40.25345896456595,0.4574675288045592,9,-0.7000007629394567,-0.6850004196167028,-1.2825007438659703,-1.235000610351566,0.6900005340576136,3,0.028336035986609165,-1.0740756439056782,30.3799991607666,-1.5405441629807848,29.90999984741211,-2.7241438277329686,29.70000076293945,0.028336035986609165
2320,2010-09-03,30.57999992370605,30.670000076293945,30.32999992370605,30.45000076293945,7534200.0,0.007578238528680448,1.19355315051465,-1.857138964577751,68.89633259101873,50.772173898569015,-0.8803220987815088,-0.9104466342099364,-1.358117621496941,-1.0229421705542592,8.876122680610049,0.3400001525878942,-0.07783296444096877,0.8854998588561962,-0.06815165723346084,1.8391513749458532,0.4086741008113677,1.3623256169010247,-1.6372475646972582,91.50941528938601,32.665662319411354,0.47682575804482896,9,-0.8050003051757777,-0.8649997711181605,-1.5125002861022914,-1.465000152587887,0.5699996948242223,4,0.01177242025015457,13.857220708446867,30.35000038146973,-1.0740756439056782,30.3799991607666,-1.5405441629807848,29.90999984741211,0.01177242025015457
2321,2010-09-07,30.35000038146973,30.56999969482422,30.31999969482422,30.479999542236328,4932500.0,-0.007521240772078053,-1.631571550469307,-0.9999999999999727,67.98683108920501,53.80955272706368,-0.5165190295294515,-0.7205398146386806,-1.1184947359681345,-0.8124890746083331,8.335600627519252,0.2600002288818324,-0.02044791032821891,0.6575002670288121,-0.29015885727654833,1.6051593913341726,0.1836707048761319,1.1313298291814924,-1.3036131594238292,69.81133433499221,5.954261860217478,0.4738295621526798,9,-0.5050001144409215,-0.5900001525878942,-1.2825007438659703,-1.235000610351566,1.139999389648434,1,0.03064251378868499,1.19355315051465,30.57999992370605,13.857220708446867,30.35000038146973,-1.0740756439056782,30.3799991607666,0.03064251378868499
2322,2010-09-08,30.57999992370605,30.739999771118164,30.40999984741211,30.420000076293945,5820600.0,0.007578238528680448,-2.6666596024244478,-1.2307760024649035,69.4968849584912,56.121524012150346,-0.6082530661992571,-0.9761730897831633,-1.3234271380922316,-1.0543495378607695,8.110095526231987,0.38999938964843395,0.07266928236499126,0.8719998359680154,-0.12432170448805735,1.8683213764240882,0.37383906573997905,1.3701606061960518,-1.436195930405269,80.95240257764455,14.708720630366727,0.49816077022803723,9,-0.6599998474121058,-0.7849998474121058,-1.472500324249264,-1.5599994659423793,1.2199993133544993,2,0.023544778127888355,-1.631571550469307,30.35000038146973,1.19355315051465,30.57999992370605,13.857220708446867,30.35000038146973,0.023544778127888355
2323,2010-09-09,30.739999771118164,30.79999923706055,30.3799991607666,30.70000076293945,7479000.0,0.005232172917308597,4.250068546223808,0.24999403952986587,75.71891350369118,61.41947608360212,-0.6570681817651121,-1.1012757868350675,-1.439864842509703,-1.2274760757831835,8.966906336040747,0.42000007629394887,0.16013185712136035,0.9739996910095208,-0.12110695884066658,2.069106340859708,0.4264463660844271,1.5215530159346145,-1.46850011559199,93.33338984739048,22.12938693979258,0.5475533249250932,9,-0.6700000762939453,-0.9149999618530238,-1.622499942779541,-1.8249998092651367,0.9099998474121094,3,0.014638931889721318,-2.6666596024244478,30.57999992370605,-1.631571550469307,30.35000038146973,1.19355315051465,30.57999992370605,0.014638931889721318
2324,2010-09-10,30.78000068664551,30.85000038146973,30.60000038146973,30.739999771118164,3835100.0,0.0013012659669870974,1.7777730682828556,1.0000476848981927,76.7516349159491,65.19733140625385,-0.5407287143331381,-1.0966935002462712,-1.4207559413874655,-1.2750755102011126,9.893128001353379,0.25,0.2693135283439396,0.9500005722045941,-0.22625569495403752,2.1262568393632257,0.36187243862528007,1.5381287057839081,-1.3556510729658982,86.7925275215657,10.352079599522156,0.5881281335793151,9,-0.5500001907348668,-0.9300003051757812,-1.6625008583068883,-1.865000724792484,0.879999160766598,4,0.0048732818448360415,4.250068546223808,30.739999771118164,-2.6666596024244478,30.57999992370605,-1.631571550469307,30.35000038146973,0.0048732818448360415
2325,2010-09-13,30.95000076293945,31.06999969482422,30.770000457763672,30.940000534057614,6097500.0,0.005523069282051596,1.4000122071243148,0.2499999999999778,77.60740988206614,69.36818938958557,-0.6278217926916199,-1.2147755076234823,-1.5284520689210375,-1.4485692629733755,11.054564251383054,0.2999992370605469,0.34591046769978817,1.047500610351559,-0.21843990501505317,2.313441125718171,0.41453035266825466,1.6804708680348632,-1.3545730571250232,84.00014241536411,2.828339906654037,0.632970257683306,9,-0.610000610351559,-0.9900007247924769,-1.8325009346008265,-2.0350008010864222,0.5,0,0.0029079208519975364,1.7777730682828556,30.78000068664551,4.250068546223808,30.739999771118164,-2.6666596024244478,30.57999992370605,0.0029079208519975364
2326,2010-09-14,31.04999923706055,31.170000076293945,30.790000915527344,30.85000038146973,6255200.0,0.0032309683895337393,-1.3750111759481147,19.99942780850658,77.32922087615019,71.63768377950046,-0.5768460126937924,-1.253002182802426,-1.5578971951833829,-1.5505573754217856,11.989876434466387,0.37999916076660156,0.5028025587137819,1.0674991607666051,-0.27777516386956336,2.4127734854027736,0.3948619984485191,1.7401363230846911,-1.2481314527847545,84.8100379537799,1.4911610173466272,0.6726371623180845,9,-0.514999389648441,-1.0399990081787145,-1.6774992942810094,-1.9699993133544957,0.75,1,0.003220624281058404,1.4000122071243148,30.95000076293945,1.7777730682828556,30.78000068664551,4.250068546223808,30.739999771118164,0.003220624281058404
2327,2010-09-15,31.59000015258789,31.59000015258789,31.040000915527344,31.10000038146973,10928300.0,0.0173913342607368,1.2448958937489538,2.4500128746769234,78.90177361615065,73.09039853193161,-0.9537775132728328,-1.6964743497047898,-2.0334775637497096,-2.087831328534172,12.958021747610898,0.5499992370605469,0.6070193528020056,1.4910000801086412,0.012239591047080722,2.9697605691702016,0.7516198355778627,2.2303803246394196,-1.56923120158919,100.0,16.966938066610908,0.7393802445307798,9,-0.8450002670288086,-1.369999885559082,-2.2175002098083496,-2.510000228881836,0.22999954223632812,2,-0.003165570781471949,-1.3750111759481147,31.04999923706055,1.4000122071243148,30.95000076293945,1.7777730682828556,30.78000068664551,-0.003165570781471949
2328,2010-09-16,31.399999618530273,31.57999992370605,31.25,31.51000022888184,9910400.0,-0.006014578446972618,1.6399993896484841,-0.22449114639492365,78.44830421151876,74.57081173824899,-0.6748408679476725,-1.4168747473200298,-1.7973446003191569,-1.8961809912371024,13.978486836487173,0.3400001525878906,0.7518747206988365,1.1979995727539077,-0.3437915131343061,2.7397906586421215,0.4271040298098008,1.9688951156980146,-1.09676905124552,80.80802242580117,-3.806894566008566,0.7708955429441061,9,-0.44499969482421875,-1.1799993515014648,-1.9624996185302734,-2.3199996948242188,0.5,3,0.012738841509227994,1.2448958937489538,31.59000015258789,-1.3750111759481147,31.04999923706055,1.4000122071243148,30.95000076293945,0.012738841509227994
2329,2010-09-17,31.35000038146973,31.60000038146973,31.239999771118164,31.51000022888184,8167000.0,-0.0015923324098079394,1.1176496987512692,1.4545359966707812,72.88140086264048,75.01359710176251,-0.523081858640996,-1.2564498358427016,-1.7085798723154468,-1.8353853247505008,14.716984349538873,0.36000061035156605,0.8359758771858701,1.037000274658208,-0.49947672273990307,2.5734772720563193,0.2687617759591525,1.8052387733572637,-0.8151512888304104,69.8795153036018,-12.779210929463758,0.7682384986990564,9,-0.39000034332275746,-1.125,-1.8225007057189977,-2.2700004577636754,1.1200008392333949,4,0.009569353537802971,1.6399993896484841,31.399999618530273,1.2448958937489538,31.59000015258789,-1.3750111759481147,31.04999923706055,0.009569353537802971
2330,2010-09-20,31.56999969482422,31.6200008392334,31.229999542236328,31.35000038146973,7774300.0,0.007017521871691024,1.4374959022011886,-1.3749970197648969,82.5784340308795,76.63488631750414,-0.6569687463950089,-1.3511913872671073,-1.8851684766790484,-2.0471911031009533,15.506325319649944,0.3900012969970703,0.8640815245826161,1.1334996223449707,-0.3894650921075069,2.6564643367974483,0.3720172651187319,1.8949819795712095,-0.822120344418817,93.9757651800836,8.191606491249942,0.7614823572262386,9,-0.5699996948242188,-1.3349990844726562,-1.864999771118164,-2.489999771118164,0.7600021362304759,0,0.00285081258973352,1.1176496987512692,31.35000038146973,1.6399993896484841,31.399999618530273,1.2448958937489538,31.59000015258789,0.00285081258973352
2331,2010-09-21,31.6200008392334,31.65999984741211,31.290000915527344,31.54999923706055,8068200.0,0.0015838183367919978,3.9333316379080148,0.3181900938938534,81.54986666141181,77.97410650671753,-0.5675602187038642,-1.2718676502836317,-1.890605246240348,-2.091179517264166,16.53924952260668,0.3699989318847656,0.9038278183717878,1.0600007057189949,-0.4237922697932106,2.543793681231204,0.31810421796289035,1.8018971934750994,-0.6976971910623959,93.54853595358367,5.960478914321058,0.741896487756104,9,-0.600001335144043,-1.3650007247924805,-1.9150009155273438,-2.5400009155273438,0.37999916076660156,1,-0.005376346356165018,1.4374959022011886,31.56999969482422,1.1176496987512692,31.35000038146973,1.6399993896484841,31.399999618530273,-0.005376346356165018
2332,2010-09-22,31.309999465942386,31.790000915527344,31.229999542236328,31.6299991607666,9030400.0,-0.00980396473950651,-1.3333412806268825,-4.571319582572864,68.2353055573427,77.14259451267881,-0.1599378787299095,-0.8461566151870379,-1.551618076414588,-1.7719572065881586,18.22237985473596,0.5600013732910156,0.9068068056915024,0.6489994049072294,-0.7429608826480525,2.0409596924625077,-0.046980738870409766,1.3449795486848686,-0.24015657792316247,14.285665628981365,-69.04689350665325,0.6959801437776398,9,-0.11499881744385121,-0.9899988174438512,-1.592499732971195,-2.2299995422363317,0.8299999237060582,2,0.01564994504874284,3.9333316379080148,31.6200008392334,1.4374959022011886,31.56999969482422,1.1176496987512692,31.35000038146973,0.01564994504874284
2333,2010-09-23,31.270000457763672,31.60000038146973,30.95000076293945,31.10000038146973,12740600.0,-0.001277515453879996,-1.7659598644562917,-0.531250745058765,67.96875523869068,76.16671899298343,-0.04118284785636561,-0.7102581979022524,-1.4799214081089929,-1.7276663729629078,19.925115950661247,0.6499996185302805,0.9335191126887068,0.5250003814697273,-0.7957728751511652,1.8457736380906198,-0.1353862468407172,1.1853870097801718,0.5200004577636719,38.09519484471032,-42.13342146868675,0.660386628310446,9,0.010000228881835938,-0.9499998092651367,-1.5900006294250488,-2.190000534057617,1.0,3,0.01758871854841937,-1.3333412806268825,31.309999465942386,3.9333316379080148,31.6200008392334,1.4374959022011886,31.56999969482422,0.01758871854841937
2334,2010-09-24,31.95000076293945,31.95000076293945,31.489999771118164,31.53000068664551,15759000.0,0.02174609194823174,1.1904805155290141,2.470587575312198,72.75748729332057,75.62783870534504,-0.600962934984441,-1.2553618795789028,-2.119668853114579,-2.394107954770991,21.926905994211154,0.6800003051757777,0.9566877704407233,1.0785006523132274,-0.19159722698730164,2.34859853161376,0.4434517126629629,1.713549591963492,-1.0,100.0,20.32264778929806,0.6350489396502655,9,-0.5799999237060511,-1.5500001907348597,-2.2700009346008265,-2.870000839233395,-0.1700000762939382,4,-0.0015649810083001592,-1.7659598644562917,31.270000457763672,-1.3333412806268825,31.309999465942386,3.9333316379080148,31.6200008392334,-0.0015649810083001592
2335,2010-09-27,31.79999923706055,31.979999542236328,31.770000457763672,31.90999984741211,6404700.0,-0.0046948833269793155,-1.4706040750381473,-0.26190616754691903,74.74398908971385,75.34059072907432,-0.355046249265488,-1.0156685255830418,-1.913886223984381,-2.2341563978849415,23.4570168458328,0.20999908447265625,0.9469884224696514,0.8384991645813038,-0.426666044648325,2.103664373810929,0.2059165599664894,1.4710817691961182,-0.8499984741211009,82.52422150454842,1.532836120805186,0.6325826046148132,9,-0.3349990844726598,-1.3699998855590856,-2.1674995422363317,-2.7199993133544957,0.0400009155273402,0,0.021069245274123682,1.1904805155290141,31.95000076293945,-1.7659598644562917,31.270000457763672,-1.3333412806268825,31.309999465942386,0.021069245274123682
2336,2010-09-28,31.479999542236328,31.63999938964844,31.20000076293945,31.63999938964844,7905200.0,-0.010062883726465244,4.499988079059521,1.4545359966709075,64.90064426649566,73.78490969022377,0.036166809474327266,-0.5854971009804508,-1.5413185379880332,-1.8973441650596286,24.13997486381281,0.5999984741211009,0.926203209566971,0.4294995307922349,-0.7057811616977432,1.5647802232822166,-0.13814081545275414,0.997139877037224,-0.4887988281250024,51.45625314805504,-28.31979375483236,0.5676403462449907,9,-0.0149993896484375,-1.0500001907348633,-1.8474998474121094,-2.3999996185302734,0.09000015258789062,1,0.027001343747731887,-1.4706040750381473,31.79999923706055,1.1904805155290141,31.95000076293945,-1.7659598644562917,31.270000457763672,0.027001343747731887
2337,2010-09-29,31.209999084472656,31.45000076293945,31.10000038146973,31.399999618530273,7292400.0,-0.008576888871977717,1.4137722384820386,1.187504470352595,57.50796911438783,71.45820579054256,0.2755751522880594,-0.2246270816176903,-1.2330540628221556,-1.6256622822254805,24.9555656508514,0.379999160766598,0.8809367377493373,0.09449911117553711,-0.9067942755933984,1.0957924979444762,-0.40614758220893066,0.5951458045600049,-0.17924641723633172,25.24258540487715,-50.63666902686607,0.5006466933844691,9,0.2550010681152344,-0.7799997329711914,-1.6774992942810059,-2.1299991607666016,0.5800018310546875,2,0.025312429948784576,4.499988079059521,31.479999542236328,-1.4706040750381473,31.79999923706055,1.1904805155290141,31.95000076293945,0.025312429948784576
2338,2010-09-30,30.86000061035156,31.459999084472656,30.82999992370605,31.290000915527344,11105800.0,-0.01121430581185845,-1.571416337747445,2.26315313958743,51.162789408228456,69.04502674005234,0.6044877176096399,0.17199392227113108,-0.8361416666257391,-1.2831857660341868,24.985314837540162,0.6299991607666051,0.8222384539175494,-0.2794994354248068,-1.228193111236191,0.6691942403865809,-0.7538462733304989,0.19484740248088528,1.1199989318847692,2.6087562258367796,-68.92033905429442,0.47434683790569304,9,0.5449991226196325,-0.36000061035155895,-1.4500007629394496,-1.7800006866455043,0.2199993133544922,3,0.0414776005826627,1.4137722384820386,31.209999084472656,4.499988079059521,31.479999542236328,-1.4706040750381473,31.79999923706055,0.0414776005826627
2339,2010-10-01,31.209999084472656,31.25,30.739999771118164,30.989999771118164,8491000.0,0.01134149278025931,2.399988555951859,-0.5116259470200983,53.59113809735073,65.82421608077135,0.2598696741317994,-0.11623137608293632,-1.148376644878681,-1.6363522722176143,25.482415534589126,0.5100002288818359,0.7132690166627036,0.027499103546141157,-0.8454600546049917,0.900458261697274,-0.4089804755294253,0.4639786826217076,0.747000465393068,37.90317742806295,-30.724527327694638,0.43647957907556656,10,0.15000057220458984,-0.6699991226196289,-1.7599992752075195,-2.1299991607666016,-0.08999824523925781,4,0.03396351824368926,-1.571416337747445,30.86000061035156,1.4137722384820386,31.209999084472656,4.499988079059521,31.479999542236328,0.03396351824368926
2340,2010-10-04,30.940000534057614,31.270000457763672,30.899999618530273,31.11000061035156,6106500.0,-0.008651027181521775,-1.9599841309805301,-0.7727300312979548,48.54882939592381,62.1574341623838,0.48176792722122386,0.1919623818667624,-0.8539343019547694,-1.3716029397216438,25.58160649723235,0.37000083923339844,0.6077669162308013,-0.26049947738647816,-1.0951558739899845,0.5741569192170282,-0.6778276756882313,0.156828720915275,0.9683190246582072,22.222316412317607,-42.52603095621021,0.41732819830175405,10,0.41999912261963246,-0.28000068664550426,-1.480000495910641,-1.860000610351559,-0.3199996948242152,0,0.027149325730077445,2.399988555951859,31.209999084472656,-1.571416337747445,30.86000061035156,1.4137722384820386,31.209999084472656,0.027149325730077445
2341,2010-10-05,31.28000068664551,31.38999938964844,31.0,31.059999465942386,7924500.0,0.010989015731064367,-1.2941130271852885,-1.2941242468781204,45.68245658123269,59.65156205392714,0.09886336795537787,-0.07883397225362998,-1.1682595954242743,-1.7134914712035894,25.80895164739396,0.4499988555908274,0.5495268858390645,0.033000659942629795,-0.6995248036345139,0.7655261235197734,-0.3332620718459438,0.3992633917312034,0.581586080566403,75.00019868233923,14.103254191015964,0.3662627317885725,10,0.07999897003173473,-0.48500061035156605,-1.7225008010864293,-2.2000007629394567,-0.7800006866455114,1,0.017902795832784646,-1.9599841309805301,30.940000534057614,2.399988555951859,31.209999084472656,-1.571416337747445,30.86000061035156,0.017902795832784646
2342,2010-10-06,31.29999923706055,31.5,31.239999771118164,31.31999969482422,6644300.0,0.0006393398329935795,-2.714305177111717,-0.09091066722151249,48.538004520755884,57.49258975193438,0.08638099156803847,-0.04440283661281086,-1.166979604298234,-1.7308104989620041,25.838069027137813,0.26000022888183594,0.4391579435901427,0.01699924468994496,-0.6448672092569829,0.6788656986368728,-0.313933982283519,0.3479324716634089,0.5167240503076123,73.68411806484528,14.673524583390645,0.3309332269734644,10,0.060000419616695666,-0.5049991607666051,-1.697499275207523,-2.2199993133544957,-0.8400001525878942,2,0.008626212918368958,-1.2941130271852885,31.28000068664551,-1.9599841309805301,30.940000534057614,2.399988555951859,31.209999084472656,0.008626212918368958
2343,2010-10-07,31.190000534057614,31.51000022888184,30.959999084472656,31.3700008392334,5790000.0,-0.003514335644861366,1.3913140828951736,8.99980926950397,47.701148795299495,54.70855214104315,0.2054428204572183,0.10649754647362997,-1.0313837744053558,-1.627047601540884,25.511200365757112,0.5500011444091832,0.32608607931824807,-0.11549949645996449,-0.7284292749089474,0.4974302819890184,-0.4219643856844577,0.19096539276452873,0.5836538126605504,58.44162278115963,0.7725849551380151,0.30646488922449205,10,0.16999912261963246,-0.25000095367431285,-1.5875005722045863,-2.110000610351559,-0.5699996948242152,3,0.01923694681616195,-2.714305177111717,31.29999923706055,-1.2941130271852885,31.28000068664551,-1.9599841309805301,30.940000534057614,0.01923694681616195
2344,2010-10-08,30.93000030517578,31.34000015258789,30.770000457763672,31.34000015258789,10323600.0,-0.008336012325422248,1.780487351017408,2.2777730682829205,40.90909090909095,50.94911900986283,0.3414470124583495,0.3987559837482735,-0.7286147966450827,-1.3665554798279054,25.230321522265385,0.5699996948242188,0.2735144797477851,-0.38299970626831126,-0.9720612841885625,0.20606187165194,-0.6775304952284387,-0.08846891730818385,0.8023078585183825,21.621607689194764,-30.155504933998746,0.2945307889601262,10,0.25999927520751953,0.009999275207519531,-1.2750005722045898,-1.8500003814697266,-0.1399993896484375,4,0.004849648142588814,1.3913140828951736,31.190000534057614,-2.714305177111717,31.29999923706055,-1.2941130271852885,31.28000068664551,0.004849648142588814
2345,2010-10-11,31.040000915527344,31.07999992370605,30.75,30.8799991607666,4901400.0,0.003556437415655589,1.750001986823439,-0.3902483275802715,41.89943360208512,48.393428936039435,0.12550122189506396,0.311831432171104,-0.7969103853807837,-1.4795710176946493,24.566992657942784,0.32999992370605113,0.2247338497167668,-0.27749910354614116,-0.856168062241256,0.30116985514897365,-0.5668335828937003,0.011835375801418024,0.652614912463779,38.158003709289865,-7.9909819492231335,0.2893344793475577,10,0.08499908447265625,0.10999870300292969,-1.3825011253356934,-1.960000991821289,-0.7000007629394531,0,0.0025773170536871337,1.780487351017408,30.93000030517578,1.3913140828951736,31.190000534057614,-2.714305177111717,31.29999923706055,0.0025773170536871337
2346,2010-10-12,31.149999618530273,31.21999931335449,30.79999923706055,31.059999465942386,8055400.0,0.003543772543766366,2.652181845322062,0.562494784650758,47.633133757314766,47.296225007475755,-0.040488517168835614,0.22104154889792937,-0.8720926450708504,-1.5734536987240837,23.57062676061803,0.4200000762939382,0.09365713515711249,-0.17250041961669993,-0.7431093445634112,0.3981085053300113,-0.45780488209005554,0.11280404285665568,0.5045115671859293,52.63151290346033,2.350740660579987,0.2853044624733554,10,-0.024999618530273438,0.0,-1.4049997329711914,-2.0199995040893555,-0.6599998474121094,1,-0.017014407248390206,1.750001986823439,31.040000915527344,1.780487351017408,30.93000030517578,1.3913140828951736,31.190000534057614,-0.017014407248390206
2347,2010-10-13,31.489999771118164,31.649999618530273,31.149999618530273,31.29999923706055,6736500.0,0.010914932801014743,-1.0408172798081752,2.111113465858561,52.98912550527968,47.49915124048145,-0.3761498615301839,-0.13368880270015993,-1.1658377493118905,-1.9041387572117827,22.144699801015854,0.5,-0.03225311967086242,0.17249975204467916,-0.38993367051199,0.7349331746013483,-0.10871695923365365,0.45371646332301196,-0.75,82.22223164123182,29.14427045005843,0.2812167112783338,10,-0.2950000762939453,-0.3100004196166992,-1.6874995231628418,-2.359999656677246,-0.7700004577636754,2,-0.031438544881355224,2.652181845322062,31.149999618530273,1.750001986823439,31.040000915527344,1.780487351017408,30.93000030517578,-0.031438544881355224
2348,2010-10-14,31.79999923706055,31.809999465942386,31.489999771118164,31.57999992370605,7620300.0,0.009844378158005318,1.6666666666666172,1.1578878682929867,47.73411164061116,46.848370523065945,-0.6021060539526708,-0.4344597793426459,-1.4401780679133331,-2.1907908919238714,20.75771233562873,0.3199996948242223,-0.09860394744575629,0.46249923706055185,-0.13935286263243896,1.0643513367535427,0.16157318721405645,0.7634252869070473,-1.0417994689941459,99.05658170563838,49.76943142533322,0.30092604984649585,10,-0.519999504089359,-0.6199998855590856,-1.9424991607666051,-2.634999275207523,-1.3599987030029368,3,-0.04213837058921133,-1.0408172798081752,31.489999771118164,2.652181845322062,31.149999618530273,1.750001986823439,31.040000915527344,-0.04213837058921133
2349,2010-10-15,31.649999618530273,32.0,31.51000022888184,31.899999618530273,7917700.0,-0.004716969249340841,1.1777730682829495,-1.1363671830973336,47.734139146900176,46.75784938428555,-0.4281536144431577,-0.27492831495958825,-1.2526256785259093,-2.009137561152386,19.396806232414523,0.4899997711181605,-0.12347617293518454,0.2974996566772461,-0.3204039360382396,0.9154032493927318,-0.011452139680496742,0.6064514530349889,-0.8497278625488285,71.99996948242188,25.80516815617323,0.3089517963577425,10,-0.27499961853027344,-0.34999942779541016,-1.7024998664855957,-2.4549999237060547,-1.100000381469723,4,-0.032543405741270126,1.6666666666666172,31.79999923706055,-1.0408172798081752,31.489999771118164,2.652181845322062,31.149999618530273,-0.032543405741270126
2350,2010-10-18,31.65999984741211,31.84000015258789,31.56999969482422,31.690000534057614,10117900.0,0.00031596300165448454,-1.5714207863688794,0.12000274658201704,53.00001271568986,47.570911177003005,-0.36350817850226846,-0.2928550768095093,-1.2467492455965754,-1.9875835671819502,17.931026798200016,0.2700004577636719,-0.09551347274680211,0.3029998779296861,-0.3228331385386518,0.928832894398024,-0.009916630304484642,0.6159163861638568,-0.7877443967895523,71.66667196485386,25.05769950797442,0.3129165082341694,10,-0.2849998474121094,-0.28999996185302734,-1.6199994087219238,-2.439999580383301,-1.4300003051757812,0,-0.02747943575735301,1.1777730682829495,31.649999618530273,1.6666666666666172,31.79999923706055,-1.0408172798081752,31.489999771118164,-0.02747943575735301
2351,2010-10-19,31.45000076293945,31.82999992370605,31.34000015258789,31.51000022888184,7583900.0,-0.006632946477724833,-2.499989782085928,1.9999364231678716,54.081673697062705,48.186874418814874,-0.1417669280381446,-0.10144618364203595,-1.0239534629283824,-1.7574693653064273,16.09171576492502,0.4899997711181605,-0.10751225749226023,0.10150079727172567,-0.5138215863838056,0.7168231809272569,-0.20616039455603996,0.4091619890994913,-0.5100806393542463,35.29423644380575,-13.438394279071936,0.3076611918277664,10,-0.07500076293944957,-0.08000087738036754,-1.300000667572018,-2.120000839233395,-0.9099998474121058,1,-0.03529413619791,-1.5714207863688794,31.65999984741211,1.1777730682829495,31.649999618530273,1.6666666666666172,31.79999923706055,-0.03529413619791
2352,2010-10-20,31.79999923706055,31.920000076293945,31.51000022888184,31.51000022888184,7348800.0,0.01112872704707657,-1.8275948251481244,-4.833359824521792,65.98642015515738,50.218571236576864,-0.4619619248508968,-0.4351639737783586,-1.3529558697118382,-2.077768411533345,14.011589089783488,0.46999931335449574,-0.06512679644539077,0.4269992828369169,-0.22006975032804732,1.0740683160018847,0.10346476625443302,0.7505337994194008,-0.7964743208904608,69.69684709418313,14.504857685802165,0.32353451658248383,10,-0.4249992370605504,-0.4299993515014684,-1.5274991989135778,-2.4199991226196325,-1.5,2,-0.04119495274753593,-2.499989782085928,31.45000076293945,-1.5714207863688794,31.65999984741211,1.1777730682829495,31.649999618530273,-0.04119495274753593
2353,2010-10-21,31.81999969482422,32.18000030517578,31.670000076293945,31.79999923706055,7781000.0,0.0006289452277834506,-2.642874659400545,0.06896733161012436,61.68586687401514,52.52710189934621,-0.42823223535777544,-0.4341039151399251,-1.3290507768706306,-2.072441757693575,12.988947513300166,0.5100002288818359,-0.03120718473757833,0.4194997787475572,-0.25529328875690993,1.0942928462520278,0.08210324499532362,0.7568963124997907,-0.7566862736243358,57.14279226706509,-0.2263618914885015,0.33739653375223455,10,-0.3549995422363281,-0.3599996566772461,-1.3374996185302734,-2.229999542236328,-1.6299991607666051,3,-0.03456946549401296,-1.8275948251481244,31.79999923706055,-2.499989782085928,31.45000076293945,-1.5714207863688794,31.65999984741211,-0.03456946549401296
2354,2010-10-22,31.899999618530273,32.0,31.770000457763672,31.85000038146973,6142600.0,0.002514139675465321,-1.1904813805631245,2.499904634751363,69.83473810150574,55.63102462150406,-0.39802438794094996,-0.5460374924125801,-1.3607312752982565,-2.136451569053172,11.31784554624746,0.22999954223632812,-0.006991540589243783,0.5019997596740708,-0.16454131421310336,1.168540833561245,0.16872922273048374,0.835270296617658,-0.7473512466123182,66.6665909782426,4.651183703337999,0.3332705369435864,10,-0.4099998474121094,-0.4399995803833008,-1.3124995231628418,-2.179999351501465,-1.6499996185302734,4,-0.04576799692576061,-2.642874659400545,31.81999969482422,-1.8275948251481244,31.79999923706055,-2.499989782085928,31.45000076293945,-0.04576799692576061
2355,2010-10-25,32.470001220703125,32.610000610351555,31.96999931335449,31.96999931335449,10754100.0,0.017868388996523432,-1.5599954223806929,10.00019073777449,72.45287581845157,58.38877373940815,-0.8312649218146184,-1.1207310422656889,-1.874793741898575,-2.682994405410671,9.885972475941943,0.710000991821282,0.0474625325271667,1.038501262664795,0.2338497785237692,1.8431527468058206,0.6361755205942821,1.4408270047353078,-1.235164694124542,88.97642998531242,27.421929940786157,0.4023257420705128,10,-0.5900011062622106,-0.7950010299682653,-1.8775010108947754,-2.5650014877319336,-1.8400020599365234,0,-0.05913156487405258,-1.1904813805631245,31.899999618530273,-2.642874659400545,31.81999969482422,-1.8275948251481244,31.79999923706055,-0.05913156487405258
2356,2010-10-26,32.330001831054695,32.669998168945305,32.139999389648445,32.450000762939446,8841700.0,-0.004311653353408773,-1.119978943031749,-0.23999694825379886,68.59212711633324,60.122440585080774,-0.5657771431397016,-0.9631686988196719,-1.6777168065613424,-2.5078174697187023,10.12258426703607,0.5299987792968608,0.15612128851432772,0.8560017585754451,-0.043621819257396055,1.7556253364082899,0.40618996965902454,1.3058135474918657,-0.9576488960988137,70.68991882244127,10.228978180388864,0.449811788916422,10,-0.32500267028809304,-0.6250028610229599,-1.7125015258789134,-2.240001678466804,-1.9000015258789134,1,-0.06495521713213148,-1.5599954223806929,32.470001220703125,-1.1904813805631245,31.899999618530273,-2.642874659400545,31.81999969482422,-0.06495521713213148
2357,2010-10-27,32.0,32.189998626708984,31.75,32.189998626708984,6967700.0,-0.010207293917865123,3.6315979681570862,1.5833359824524238,63.54514260781146,61.87922180365858,-0.1741361718978638,-0.6018020930658068,-1.2871700423542372,-2.141166140989334,10.236315117723308,0.5800018310546946,0.2546174579716016,0.4864998817443862,-0.433460826028913,1.406460589517689,0.02651952785773659,0.9464802356310358,-0.47192963696538826,33.00005531321609,-26.571383055941816,0.45998035388665115,10,0.0049991607666015625,-0.29500102996826527,-1.3625001907348633,-1.890000343322754,-1.6800003051757812,2,-0.04562497138977051,-1.119978943031749,32.330001831054695,-1.5599954223806929,32.470001220703125,-1.1904813805631245,31.899999618530273,-0.04562497138977051
2358,2010-10-28,32.139999389648445,32.36999893188477,31.940000534057614,32.220001220703125,7089100.0,0.004374980926513894,1.263165820065424,0.42106531210468684,71.08013126816797,64.4732209282439,-0.2914876566674671,-0.6756303016821619,-1.3663284195743692,-2.248439353121519,11.13510819968097,0.4299983978271591,0.3308534927963116,0.5624993324279863,-0.34403559502019476,1.4690342598761674,0.10923186870389401,1.0157667961520787,-0.47489768990454806,42.39132237573294,-21.07252197235922,0.45326746372409094,10,-0.13500022888184304,-0.4350004196167099,-1.3824987411499094,-1.9649991989135813,-1.8499984741211009,3,-0.05724953912664088,3.6315979681570862,32.0,-1.119978943031749,32.330001831054695,-1.5599954223806929,32.470001220703125,-0.05724953912664088
2359,2010-10-29,32.27000045776367,32.27000045776367,31.989999771118164,32.040000915527344,6613200.0,0.004044837292594972,1.4347934254391057,-2.874928476063578,71.28027339109488,66.5043610032889,-0.3624033813107026,-0.7611727123180856,-1.4259534462084424,-2.3484581632723938,12.295391726019655,0.2800006866455078,0.36777124588514454,0.6395003318786614,-0.2999167521024759,1.5789174158597987,0.1697917898880945,1.1092088738692283,-0.5200004577636719,56.52190138158703,-9.723966333761695,0.46970854199056844,10,-0.2650012969970703,-0.5650014877319371,-1.4699997901916504,-2.0950002670288086,-1.6300010681152308,4,-0.06445614794547183,1.263165820065424,32.139999389648445,3.6315979681570862,32.0,-1.119978943031749,32.330001831054695,-0.06445614794547183
2360,2010-11-01,31.78000068664551,32.459999084472656,31.739999771118164,32.34999847412109,9165600.0,-0.015184374470632367,-1.2153838027859043,-2.4782561823096745,59.633042506454096,67.12117975988795,0.16361441519652686,-0.21609487994282262,-0.8688533739585118,-1.83900464751137,13.22771544982796,0.7199993133544922,0.39571058662637526,0.10750055313110707,-0.7753389915076632,0.9903400977698809,-0.33391921918827805,0.5489203254504922,0.889997482299794,4.301181122548801,-61.03680062932186,0.4414197723193862,11,0.30999851226806285,-0.07500171661377664,-0.8949999809265172,-1.5250005722045934,-0.75,0,-0.04814350703549364,1.4347934254391057,32.27000045776367,1.263165820065424,32.139999389648445,3.6315979681570862,32.0,-0.04814350703549364
2361,2010-11-02,31.84000015258789,32.25,31.79999923706055,32.15999984741211,9465300.0,0.0018879630159225336,-1.24999523164663,0.5614051525382998,55.85284963648738,65.99522748003571,0.18411590040985715,-0.24452649088435763,-0.8612837483401741,-1.8777266059060018,13.927812476970841,0.46999931335448863,0.43869403694636944,0.13950004577636577,-0.7262819084190753,1.0052819999718068,-0.29339093132135474,0.5723910228740863,0.8113980484008749,13.888955116335133,-47.27620174228169,0.43289097709771984,11,0.3299989700317383,-0.1350011825561559,-0.8925004005432129,-1.5700006484985352,-0.75,1,-0.0380025435308593,-1.2153838027859043,31.78000068664551,1.4347934254391057,32.27000045776367,1.263165820065424,32.139999389648445,-0.0380025435308593
2362,2010-11-03,31.56999969482422,32.0,31.440000534057614,31.809999465942386,12054200.0,-0.008479913833848607,-1.240006408715836,0.7500000000000111,46.10170368215169,64.26365379205089,0.46718993675400355,0.04926469047615356,-0.529971850395988,-1.5892397124470747,14.083530653186333,0.5599994659423864,0.45650898045846233,-0.14400043487548686,-0.9917195742504674,0.7037187044994937,-0.5678600045629736,0.2798591348120034,1.0631705375671316,12.745033874186174,-41.82492155804758,0.42385956968748967,11,0.484999656677239,0.13499927520751598,-0.622499942779541,-1.3000001907348633,-0.8199996948242188,2,-0.03611021224796962,-1.24999523164663,31.84000015258789,-1.2153838027859043,31.78000068664551,1.4347934254391057,32.27000045776367,-0.03611021224796962
2363,2010-11-04,31.790000915527344,32.200000762939446,31.75,31.90999984741211,12912100.0,0.006968679848900816,-3.4999904632931447,0.499996026353218,52.31790045290021,62.317338497761384,0.2709826002557918,-0.13015433331588255,-0.6945124401674576,-1.7943970058611356,15.121077846398837,0.6300010681152273,0.49484364513008217,0.0460007667541511,-0.7653246312436792,0.8573261647519779,-0.3596619322447623,0.4516634657530645,0.795442528930657,34.31381165466492,-17.305680988310954,0.4056626989989137,11,0.264998435974114,-0.08500194549560902,-0.842501163482666,-1.5200014114379883,-0.9100017547607422,3,-0.0462409933428195,-1.240006408715836,31.56999969482422,-1.24999523164663,31.84000015258789,-1.2153838027859043,31.78000068664551,-0.0462409933428195
2364,2010-11-05,31.07999992370605,31.559999465942386,30.60000038146973,31.290000915527344,20031300.0,-0.022334097872721448,1.5600040690207404,1.750023842070157,42.2043086559202,58.95638659081345,0.9526116491012679,0.6236345056492212,0.06932283614185408,-1.0738493596834573,15.994649164594602,1.1900005340576136,0.44752556583076597,-0.6715002059936559,-1.4533815862900177,0.11038117430270589,-1.0624408961418332,-0.280559515845475,1.459625804335932,25.806444997051482,-22.315656575756126,0.3909406901481806,11,0.5549993515014684,0.5549993515014684,-0.12750005722045543,-0.8100004196166957,0.3099994659423899,4,-0.02541824356878908,-3.4999904632931447,31.790000915527344,-1.240006408715836,31.56999969482422,-1.24999523164663,31.84000015258789,-0.02541824356878908
2365,2010-11-08,31.1200008392334,31.229999542236328,30.709999084472656,31.10000038146973,9705400.0,0.001287030747282536,3.3333757192357822,-0.09523982525134159,45.35212024338815,56.37416360493067,0.7833525488716298,0.6218150654825259,0.06603297378444495,-1.1069557329445772,16.86854369051531,0.5200004577636719,0.4176430165054228,-0.635499286651612,-1.4027360323496225,0.131737459046402,-1.0191176595006155,-0.251880913802605,1.3032473680142473,31.515186544519114,-17.476509635634596,0.3836183728490064,11,0.40999889373779297,0.5149984359741211,-0.17000102996826172,-0.7700014114379883,0.3599987030029297,0,-0.015424210688960271,1.5600040690207404,31.07999992370605,-3.4999904632931447,31.790000915527344,-1.240006408715836,31.56999969482422,-0.015424210688960271
2366,2010-11-09,30.6200008392334,31.290000915527344,30.5,31.290000915527344,13387700.0,-0.01606683761298755,1.358211419608111,-33.49923707801472,34.05410365339097,53.09738149888395,1.1345948817440643,1.1384415150308413,0.6073622373942555,-0.6033776969569189,18.273700440003015,0.7900009155273438,0.34409073154521863,-1.108999347686769,-1.992149319338587,-0.22584937603495092,-1.550574333512678,-0.66742436186086,1.693852498467571,7.058869728146873,-37.68975306933584,0.44157498582590976,11,0.8599987030029297,0.9649982452392543,0.3899989128112793,-0.2500009536743164,1.0199985504150426,1,0.013389935864625446,3.3333757192357822,31.1200008392334,1.5600040690207404,31.07999992370605,-3.4999904632931447,31.790000915527344,0.013389935864625446
2367,2010-11-10,30.5,30.68000030517578,30.38999938964844,30.65999984741211,10176000.0,-0.0039190344854478365,1.8999980926586075,0.23880571521295402,32.631614346849716,48.82532406318191,1.1392487735255656,1.2442653456565402,0.7613801059703889,-0.4793426002960466,19.045001625049693,0.2900009155273402,0.20115437708507855,-1.1795001983642592,-2.2166111833800244,-0.14238921334849408,-1.6980556908721454,-0.6609447058563767,1.668745070684892,6.07737717632513,-35.57076060929742,0.5185554925078831,11,0.9249992370605469,1.029998779296875,0.5774998664855957,-0.13000011444091797,1.4300003051757812,2,0.01934426729796357,1.358211419608111,30.6200008392334,3.3333757192357822,31.1200008392334,1.5600040690207404,31.07999992370605,0.01934426729796357
2368,2010-11-11,30.459999084472656,30.51000022888184,30.28000068664551,30.40999984741211,8091500.0,-0.0013115054271259918,2.0666293677837926,-0.3124955296473786,30.851096748535383,44.333193325119744,1.0235137884444754,1.2424295388896098,0.8204827933816361,-0.426238129094628,19.583784331841386,0.22999954223632812,0.06457328577364763,-1.152501106262207,-2.3215744329797516,0.016572220455337572,-1.7370377696209829,-0.5679644429034347,1.530871418108589,14.062388241184188,-23.41227370720957,0.5845366633587726,11,0.9100008010864258,1.015000343322754,0.6175007820129395,-0.08999919891357422,1.2700004577636719,3,0.00952071320564074,1.8999980926586075,30.5,1.358211419608111,30.6200008392334,3.3333757192357822,31.1200008392334,0.00952071320564074
2369,2010-11-12,30.6200008392334,30.76000022888184,30.229999542236328,30.26000022888184,8077700.0,0.0052528483115519276,-1.5238008737432163,7.200122072175103,22.388120036279403,40.19486860621145,0.6759267755079783,1.0554182131399585,0.6828029803110276,-0.5749469875404856,19.56240823879034,0.5300006866455114,-0.04098941552748414,-0.9409994125366197,-2.1910590310542446,0.30906020598100525,-1.5660292217954321,-0.3159696032778072,1.1655652854355587,36.79252752156561,5.591558596150637,0.6250298092588125,11,0.6199989318847656,0.8299980163574183,0.529998779296875,-0.2500009536743164,1.2199993133544922,4,0.008491127185080494,2.0666293677837926,30.459999084472656,1.8999980926586075,30.5,1.358211419608111,30.6200008392334,0.008491127185080494
2370,2010-11-15,30.790000915527344,30.899999618530273,30.65999984741211,30.670000076293945,8001600.0,0.005551929184669513,-2.428536395961908,0.33333509939389133,27.218979988691316,37.013327534234115,0.3919441008243183,0.8610443015796676,0.5301457844333726,-0.7314332516626934,19.42539517383793,0.279998779296875,-0.18859431749210742,-0.7274993896484361,-2.0227845349476326,0.5677857556507604,-1.3751419622980379,-0.07985681699883784,0.7777858876010448,52.830249790371866,25.524542292276536,0.6476425726495989,11,0.4249992370605433,0.659997940063473,0.27499866485595703,-0.4200010299682617,1.0899982452392578,0,0.019486796241650062,-1.5238008737432163,30.6200008392334,2.0666293677837926,30.459999084472656,1.8999980926586075,30.5,0.019486796241650062
2371,2010-11-16,30.34000015258789,30.709999084472656,30.25,30.63999938964844,10834100.0,-0.014615159128251842,1.090911455398247,-2.499976158308859,26.285768158464364,34.81155692049108,0.6781035718565818,1.2897489061698302,1.000032659327836,-0.2681628230693036,20.1724456140366,0.5400009155273438,-0.37236647947680623,-1.122000122070311,-2.520474666154861,0.276474422014239,-1.8212373941125861,-0.42276285002803604,1.0404964340156084,16.417999675466092,-9.747405855286232,0.6992372720422745,11,0.8749999999999964,1.1099987030029261,0.7974996566772461,0.029999732971191406,1.539999008178711,1,0.037574139219350045,-2.428536395961908,30.790000915527344,-1.5238008737432163,30.6200008392334,2.0666293677837926,30.459999084472656,0.037574139219350045
2372,2010-11-17,30.489999771118164,30.56999969482422,30.29999923706055,30.38999938964844,6794500.0,0.0049439557605763795,1.076924769834547,-0.33333545261496583,26.495784551597325,31.94243293145742,0.4009604263614399,1.09259319449583,0.8646574628796202,-0.3976586409587597,20.76371240227321,0.2700004577636683,-0.4922744318808796,-0.9065005302429192,-2.359950816533278,0.546949756047443,-1.6332256733880968,-0.1797753870977381,0.7294272292739308,38.805999891822026,14.086108410272733,0.7267251431451806,11,0.4049997329711914,0.9599990844726527,0.6475000381469727,-0.11999988555908203,1.1200008392333949,2,0.03771727212735576,1.090911455398247,30.34000015258789,-2.428536395961908,30.790000915527344,-1.5238008737432163,30.6200008392334,0.03771727212735576
2373,2010-11-18,30.71999931335449,30.82999992370605,30.520000457763672,30.65999984741211,8216000.0,0.0075434419141646725,1.2142764695063692,0.5999923706345582,28.5318777629428,30.42327394334882,0.0035978479967262444,0.8178927910084788,0.6470984189471558,-0.5976252134415532,20.631612264408318,0.3400001525878871,-0.6046580834743835,-0.621500968933109,-2.090640426930076,0.8476384890638577,-1.3560706979315889,0.11306876006537436,0.3609078428957986,73.13428586882515,50.27101081155078,0.734569728998483,11,0.0400009155273473,0.7299995422363281,0.46750020980835316,-0.3049993515014613,1.1400012969970703,3,0.039388053999574346,1.076924769834547,30.489999771118164,1.090911455398247,30.34000015258789,-2.428536395961908,30.790000915527344,0.039388053999574346
2374,2010-11-19,30.440000534057614,30.790000915527344,30.36000061035156,30.71999931335449,8807900.0,-0.009114543800629371,1.0476108300560216,-4.666687859618167,30.294146356240446,28.750165733665742,0.2048027753150805,1.0360212208993609,0.9352510360360959,-0.2818911890273874,20.58774188697572,0.4300003051757848,-0.6774579684863689,-0.8284997940063512,-2.325617127213551,0.6686175392008451,-1.5770584606099511,-0.07994112740275128,0.5217795562307188,29.230868548388916,3.853567360747011,0.7485586666035989,11,0.3199996948242223,1.0099983215332031,0.7899990081787145,-0.02500057220458629,1.1199989318847727,4,0.04237841608233239,1.2142764695063692,30.71999931335449,1.076924769834547,30.489999771118164,1.090911455398247,30.34000015258789,0.04237841608233239
2375,2010-11-22,30.54999923706055,30.59000015258789,30.29999923706055,30.40999984741211,7115800.0,0.0036136235569335096,1.636357331113853,-0.5000000000000127,31.304359363908475,28.44463859038991,0.006086447990711008,0.8166770263829655,0.8293720307900649,-0.3551522185548812,19.49618283042068,0.2900009155273402,-0.7975248083977782,-0.6225009918212869,-2.0393009822742876,0.7942989986317137,-1.3309009870477873,0.08589900340521339,0.3093315765005009,51.72401319359356,23.865188127506507,0.708399995226501,11,0.015000343322750354,0.8999996185302663,0.7875008583068812,-0.12499904632568715,0.9600009918212891,0,0.042225890269824484,1.0476108300560216,30.440000534057614,1.2142764695063692,30.71999931335449,1.076924769834547,30.489999771118164,0.042225890269824484
2376,2010-11-23,30.229999542236328,30.35000038146973,30.1200008392334,30.34000015258789,7526800.0,-0.01047462202342797,2.538425423281061,-0.7857220708446667,30.857161541354074,28.24747716755706,0.29608292968704575,1.0237725254158718,1.1466341952838697,0.0029714268901628316,18.35943282267595,0.429998397827152,-0.8365277405673623,-0.8375005722045898,-2.2034610105732355,0.5284598661640594,-1.5204807913889127,-0.154520353020267,0.5600013732910156,15.492795048409185,-13.68802081868144,0.6829802191843243,11,0.2800006866455078,1.1649999618530238,1.142500400543213,0.19500064849853516,1.2800006866455114,1,0.05458152972265018,1.636357331113853,30.54999923706055,1.0476108300560216,30.440000534057614,1.2142764695063692,30.71999931335449,0.05458152972265018
2377,2010-11-24,30.540000915527344,30.559999465942386,30.35000038146973,30.43000030517578,5481600.0,0.010254759443773409,1.8000305180436607,-1.0,32.59054848698017,28.44074958293982,-0.008546342590122435,0.6311424580155105,0.8200325858512656,-0.2735821898644808,18.111902206852797,0.32999992370605824,-0.8923369061117192,-0.4544992446899414,-1.7655773160012416,0.8565788266213588,-1.1100382803455915,0.20103979096570868,0.14279998779296932,59.15501660201403,29.358465390026954,0.6555390356556497,11,-0.030000686645507812,0.8549985885620082,0.8324990272521973,-0.11500072479248047,1.1299991607666016,2,0.04387682400356341,2.538425423281061,30.229999542236328,1.636357331113853,30.54999923706055,1.0476108300560216,30.440000534057614,0.04387682400356341
2378,2010-11-26,30.29999923706055,30.43000030517578,30.229999542236328,30.38999938964844,3166400.0,-0.007858600892993728,1.352922697183987,-0.8181786655569427,37.50000764160987,30.119848205754316,0.2306252855251394,0.7654742983164304,1.046428149021029,-0.009811059611276818,17.613993698614195,0.3100013732910156,-0.8670127694200573,-0.6025009155273402,-1.8307457169163648,0.6257438858616844,-1.2166233162218525,0.011621485167172096,0.292753656005857,26.865429452306856,-3.293912215720109,0.6141224006945114,11,0.2100009918212855,1.0950002670288015,1.0725007057189906,0.12500095367431285,1.3000011444091797,4,0.04323436984409956,1.8000305180436607,30.540000915527344,2.538425423281061,30.229999542236328,1.636357331113853,30.54999923706055,0.04323436984409956
2379,2010-11-29,30.190000534057614,30.21999931335449,29.79999923706055,30.18000030517578,10226100.0,-0.0036303203225297453,11.00038148178526,-0.11111346585847788,35.423203864919145,31.031428636446293,0.30532180009488386,0.7501135275918536,1.1428738850240165,0.11972665821667405,17.33282501976321,0.5,-0.8263000740055091,-0.6084996223449757,-1.6930377268203785,0.4760384821304271,-1.1507686745826753,-0.06623057010727607,0.36999893188477273,49.367195573024134,18.578817826463478,0.5422690522377012,11,0.12499904632568715,1.044998168945316,1.272499561309818,0.32499980926514027,1.3400001525878977,0,0.05531633145915338,1.352922697183987,30.29999923706055,1.8000305180436607,30.540000915527344,2.538425423281061,30.229999542236328,0.05531633145915338
2380,2010-11-30,30.25,30.35000038146973,29.95000076293945,30.03000068664551,9512000.0,0.001987395325637742,-1.1052657996576785,21.999427808514042,43.2727166798563,32.9188673610454,0.17954931344958425,0.600395728362912,1.0626468977921135,0.08045216557157886,17.618205953870437,0.39999961853028054,-0.7723307106562629,-0.4720001220703125,-1.4780369322089264,0.5340366880683014,-0.9750185271396212,0.031018282998996227,0.18000030517578125,59.21060887067381,24.37050885769588,0.5030184050693075,11,0.06499958038330078,0.9849987030029297,1.2249999046325684,0.2650003433227539,1.0200004577636719,1,0.0433057674691697,11.00038148178526,30.190000534057614,1.352922697183987,30.29999923706055,1.8000305180436607,30.540000915527344,0.0433057674691697
2381,2010-12-01,30.6299991607666,30.71999931335449,30.35000038146973,30.459999084472656,8651500.0,0.012561955727821594,1.1142773063907032,0.7727300312979672,52.15945433357813,35.77038622570993,-0.17320143260335996,0.131858880992624,0.6648068585652638,-0.27656161643538724,17.608052014610053,0.46999931335448863,-0.693632609418124,-0.031500911712647905,-0.8890197056836904,0.8260178822583946,-0.4602603086981709,0.3972584852728751,-0.8299999237060511,90.2173755299633,49.601700438358165,0.4287593969855218,12,-0.3149995803833008,0.6049995422363281,1.1475009918212855,0.10000133514404297,0.5600013732910121,2,0.028730038923488355,-1.1052657996576785,30.25,11.00038148178526,30.190000534057614,1.352922697183987,30.29999923706055,0.028730038923488355
2382,2010-12-02,30.43000030517578,30.76000022888184,30.28000068664551,30.70000076293945,10450000.0,-0.006529509013078805,1.4615399663523163,-1.5882372740634152,49.526832860808,38.103159014361616,0.019435290014346407,0.25515473066435135,0.8542667910672073,-0.06089386696646315,18.579269905004768,0.4799995422363281,-0.650710194475284,-0.17449979782104563,-0.9222822651491036,0.5732826695070123,-0.5483910314850746,0.19939143584298336,-0.6116010665893512,65.62504346167488,20.756194022805317,0.3738912336640297,12,-0.13500022888183594,0.6999988555908203,1.4249987602233887,0.3299989700317383,0.779998779296875,3,0.03549128862553319,1.1142773063907032,30.6299991607666,-1.1052657996576785,30.25,11.00038148178526,30.190000534057614,0.03549128862553319
2383,2010-12-03,30.31999969482422,30.51000022888184,30.20000076293945,30.21999931335449,7376400.0,-0.0036148737840417944,-3.4286434420086236,-0.37037115528619047,45.19228476742248,39.75850772671518,0.07457092214092143,0.26285668828977293,0.9535224567327099,0.06557243346524189,19.225789454514292,0.3099994659423899,-0.5677478508068106,-0.21100034713744975,-0.7185396251409024,0.2965389308660029,-0.46476998613917786,0.04276929186427836,-0.4639364166259732,54.16665838825197,7.934326905500178,0.2537696390017271,12,-0.03999996185302379,0.8099994659423828,1.5349993705749512,0.4399995803833008,0.970001220703125,4,0.04452507899266833,1.4615399663523163,30.43000030517578,1.1142773063907032,30.6299991607666,-1.1052657996576785,30.25,0.04452507899266833
2384,2010-12-06,30.290000915527344,30.31999969482422,30.10000038146973,30.239999771118164,7117800.0,-0.0009894056595916023,3.000034679474888,0.5000095367067666,41.61072622723343,40.90365960041795,0.09058011537642585,0.24310000029216638,0.9502843692385738,0.112029624341897,19.345559827203807,0.21999931335448863,-0.4943861655131414,-0.20149917602538991,-0.6484906044238627,0.24549225237308292,-0.42499489022462456,0.021996538173844726,-0.39778015930175314,41.97535515561392,-3.2810088806461337,0.2234957141992363,12,-0.010001182556148791,0.8399982452392578,1.5649981498718262,0.4699983596801758,1.2099990844726562,0,0.04324857795797721,-3.4286434420086236,30.31999969482422,1.4615399663523163,30.43000030517578,1.1142773063907032,30.6299991607666,0.04324857795797721
2385,2010-12-07,30.63999938964844,30.690000534057614,30.38999938964844,30.51000022888184,9008200.0,0.011554917911596352,1.6086891621817607,2.5999237078008774,55.208331953593074,43.60934520177784,-0.2741377838532131,-0.15252270411719948,0.5752665063376377,-0.21116487559877228,19.160359492488915,0.3999996185302699,-0.43450242321758026,0.17249937057495401,-0.1722584034797059,0.5172571446296139,0.00012048354762583813,0.3448782576022822,-0.7130674545166009,81.81805045805277,31.554191026082755,0.17237888702732976,12,-0.3599996566772461,0.4899997711181605,1.2149996757507289,0.11999988555907848,0.8000011444091726,1,0.029047040297845106,3.000034679474888,30.290000915527344,-3.4286434420086236,30.31999969482422,1.4615399663523163,30.43000030517578,0.029047040297845106
2386,2010-12-08,31.03000068664551,31.04999923706055,30.60000038146973,30.68000030517578,10122900.0,0.012728502113770634,1.307701336619821,2.692328007394719,58.65387436910678,46.5052702997919,-0.6020354236018726,-0.5378065489507797,0.17457794902149004,-0.5721415909430405,18.49769482641143,0.4499988555908203,-0.35460961056851303,0.5420006752014181,0.1191480468261652,0.9648533035766711,0.3305743610137917,0.7534269893890446,-1.0697460197636701,97.89488689408982,44.27396750708982,0.2114263141876267,12,-0.6050014495849609,-0.005001068115237928,0.8674983978271449,-0.27000141143799183,0.30999946594237926,2,0.007734442984445478,1.6086891621817607,30.63999938964844,3.000034679474888,30.290000915527344,-3.4286434420086236,30.31999969482422,0.007734442984445478
2387,2010-12-09,31.09000015258789,31.149999618530273,30.93000030517578,31.10000038146973,7647900.0,0.0019335953791390637,3.0000346794749526,-0.028572051378476463,56.27121120721149,48.590959584858766,-0.6434819285474056,-0.5811333522652973,0.11307232709419068,-0.6085404210940446,17.70157293581581,0.2199993133544922,-0.2805482114475524,0.5725001335144029,0.07109667132635167,1.073903595702454,0.32179840242037727,0.8232018646084285,-1.0643608114953267,94.28576099632697,41.35136524937178,0.2507017310940247,12,-0.6150007247924805,-0.09000015258789062,0.847498893737793,-0.31500148773193715,-0.0400009155273402,3,0.0032164805718535305,1.307701336619821,31.03000068664551,1.6086891621817607,30.63999938964844,3.000034679474888,30.290000915527344,0.0032164805718535305
2388,2010-12-10,30.75,31.21999931335449,30.6299991607666,31.13999938964844,8904000.0,-0.010935997134743913,1.1454580764189108,38.99904634749747,55.14949892434282,50.78277014701694,-0.26031077752198684,-0.2300899213275187,0.45886766173840243,-0.2407692907271013,16.650520926122823,0.5900001525878871,-0.1826680705869066,0.21799993515014648,-0.29308161331199756,0.7290814836122905,-0.03754083908092554,0.4735407093812185,-0.6344118367124203,58.03573557310777,2.0161301644826253,0.25554077423107274,12,-0.1649999618530309,0.25,1.1299991607665945,0.02499866485595348,0.43000030517578125,4,0.014959319820248895,3.0000346794749526,31.09000015258789,1.307701336619821,31.03000068664551,1.6086891621817607,30.63999938964844,0.014959319820248895
2389,2010-12-13,30.8799991607666,31.0,30.70000076293945,30.8799991607666,6556300.0,0.004227614984279704,1.4999761583088589,-0.0,55.445548917247976,52.135307062282685,-0.31529753995940624,-0.35796499175859964,0.32501054554070663,-0.3489851524505596,16.154425980847336,0.2999992370605504,-0.10553702370481233,0.3349991798400893,-0.19825299447470002,0.8682513541548786,0.06837309268269465,0.601625266997484,-0.6539698824723317,59.03612242881346,2.3709900748132355,0.26662608715739466,12,-0.2199993133544922,-0.19999980926513317,0.9999999999999929,-0.10500049591064808,0.35000038146972656,0,0.013277259258531737,1.1454580764189108,30.75,3.0000346794749526,31.09000015258789,1.307701336619821,31.03000068664551,0.013277259258531737
2390,2010-12-14,31.38999938964844,31.5,30.93000030517578,30.96999931335449,9021600.0,0.016515551902274606,-1.2800074768351626,100.0,68.01243450147672,53.896749303160306,-0.7225688411442412,-0.8650622868684259,-0.174296742272805,-0.8394441404860054,16.136233383665388,0.6200008392333984,-0.02191279053124262,0.8149994850158713,0.1682751768708357,1.4617237931609068,0.49163733094335527,1.1383616390883873,-1.064573107848151,87.77770478045383,24.834458473780728,0.3233621540725171,12,-0.5899991989135778,-0.7399997711181676,0.24499988555907848,-0.5450000762939524,-0.03999900817871094,1,0.0035043202449960287,1.4999761583088589,30.8799991607666,1.1454580764189108,30.75,3.0000346794749526,31.09000015258789,0.0035043202449960287
2391,2010-12-15,31.479999542236328,31.59000015258789,31.239999771118164,31.270000457763672,8873000.0,0.00286716006173493,-1.5925910227609885,0.4999977293472697,65.66666369967609,55.690063840812314,-0.7591492863378839,-0.9120381900695307,-0.2632985769678271,-0.9107780097024865,15.504439361367202,0.35000038146972656,0.08959311158800531,0.8479996681213393,0.09608728503635788,1.5999120512063207,0.4720434765788504,1.2239558596638282,-1.0136244142520745,88.54161492657708,24.08153549923324,0.3759561915424899,12,-0.6349992752075195,-0.7849998474121094,0.10249996185302734,-0.5950002670288086,-0.049999237060546875,2,-0.0012706165425779847,-1.2800074768351626,31.38999938964844,1.4999761583088589,30.8799991607666,1.1454580764189108,30.75,-0.0012706165425779847
2392,2010-12-16,31.63999938964844,31.649999618530273,31.29999923706055,31.479999542236328,7204400.0,0.005082587348752776,2.8888865341414434,0.7619073569482459,72.9452524563692,58.773726917361955,-0.8151862440038045,-1.0345051261062395,-0.4210650228191426,-1.0535464199996447,14.877038531763938,0.350000381469723,0.17493818322586563,0.9504995346069371,0.07808097992156249,1.8229180892923118,0.5142902572642498,1.3867088119496245,-1.016316758219677,99.01958584373995,28.572862048567004,0.43620927734268666,12,-0.764999389648441,-0.9149999618530309,-0.10750007629394887,-0.635000228881843,-0.4599990844726598,3,-0.009481644843479353,-1.5925910227609885,31.479999542236328,-1.2800074768351626,31.38999938964844,1.4999761583088589,30.8799991607666,-0.009481644843479353
2393,2010-12-17,31.93000030517578,31.95000076293945,31.53000068664551,31.670000076293945,11699500.0,0.009165642260480444,1.7999898275127821,1.625002980235045,78.06454351866837,62.82415106085472,-0.9530107864780639,-1.2956358029642416,-0.7018705233996876,-1.321899878923574,15.026224373723249,0.4200000762939382,0.2149970407941808,1.1800004005432143,0.1458469792700825,2.214153821816346,0.6629236899066484,1.6970771111797802,-1.1421069558107746,98.39996337890653,24.242248538961633,0.5170767106365667,12,-0.7600002288818359,-1.0550003051757812,-0.4525012969970703,-0.7900009155273509,-0.8999996185302699,4,-0.027560321318649827,2.8888865341414434,31.63999938964844,-1.5925910227609885,31.479999542236328,-1.2800074768351626,31.38999938964844,-0.027560321318649827
2394,2010-12-20,31.729999542236328,31.979999542236328,31.70000076293945,31.95000076293945,9979700.0,-0.006263725682051802,1.0000000000000253,-0.8461577962806598,72.83951416737114,64.78317130683006,-0.589228867346268,-1.0477552954416112,-0.4864269154518155,-1.0914549447940693,14.928160437825126,0.27999877929687855,0.2817817985445146,0.9154996871948242,-0.19531726933696092,2.0263166437266094,0.36009120892893165,1.4709081654607168,-0.7329268584279234,76.19045889024927,0.1361683234247124,0.5554084782658919,12,-0.4399995803833008,-0.8400001525878906,-0.30749988555908203,-0.5900001525878977,-1.1899986267089844,0,-0.017333729750876103,1.7999898275127821,31.93000030517578,2.8888865341414434,31.63999938964844,-1.5925910227609885,31.479999542236328,-0.017333729750876103
2395,2010-12-21,31.84000015258789,31.979999542236328,31.809999465942386,31.8700008392334,7235900.0,0.003466769994910912,-2.777693008667861,0.13636600083229516,70.37039177720622,66.08500657439666,-0.5711734465109792,-1.1132330916485245,-0.5829342570786764,-1.1716593510421305,14.722633601187097,0.25,0.38554366505571025,0.9610002517700202,-0.23192434037758147,2.153924843917622,0.36453795569622116,1.5574625478438193,-0.6463420970938998,81.08115770942823,6.536740979034562,0.5964622960738009,12,-0.5350008010864258,-0.9500007629394531,-0.49500083923339844,-0.5550012588501012,-1.3099994659423793,1,-0.019158310534806433,1.0000000000000253,31.729999542236328,1.7999898275127821,31.93000030517578,2.8888865341414434,31.63999938964844,-0.019158310534806433
2396,2010-12-22,31.8799991607666,31.96999931335449,31.739999771118164,31.78000068664551,5854300.0,0.001256250250848634,-1.5555461365658911,-3.3332061796680104,75.80069628419908,68.25494936072862,-0.5340851477288489,-1.078579533561502,-0.6122431321003319,-1.1857978784931404,14.135740231395083,0.22999954223632457,0.5168225195446112,0.9184992790222175,-0.31303816473496937,2.150036722779401,0.30273055714362584,1.5342680009008092,-0.5290728079241447,85.29406814841401,9.22396013513817,0.6157687218785921,12,-0.5749998092651367,-0.9899997711181641,-0.5474996566772496,-0.5950002670288121,-1.3099994659423828,2,-0.016624805308938617,-2.777693008667861,31.84000015258789,1.0000000000000253,31.729999542236328,1.7999898275127821,31.93000030517578,-0.016624805308938617
2397,2010-12-23,31.8799991607666,31.96999931335449,31.81999969482422,31.899999618530273,4491200.0,0.0,-1.1428610354222926,-0.20000762951095546,78.88889124364128,70.89265961842845,-0.4584499534094313,-1.0256274032603585,-0.6122934896480956,-1.15632177044413,14.051295577047004,0.14999961853026988,0.5831416919318357,0.8514993667602546,-0.42834034690586265,2.1313390804263683,0.21157950992719776,1.4914192235933115,-0.403258170045369,77.77763649233438,-1.019194587234054,0.6399198568330575,12,-0.5399990081787109,-0.9899997711181641,-0.5474996566772496,-0.4300003051757848,-1.2099990844726562,3,-0.014115397347457148,-1.5555461365658911,31.8799991607666,-2.777693008667861,31.84000015258789,1.0000000000000253,31.729999542236328,-0.014115397347457148
2398,2010-12-27,31.61000061035156,31.84000015258789,31.57999992370605,31.809999465942386,4520700.0,-0.008469214476872322,1.0000000000000273,9.999713904253646,72.44898488782312,72.7819302818257,-0.05993403166510802,-0.6877142557619216,-0.3554774801135139,-0.86562244204422,13.517452518171202,0.2999992370605504,0.605074756571323,0.5160007476806605,-0.7407348731581074,1.7727363685194284,-0.11236706273872343,1.1443685581000445,-0.03260790932730728,7.50017881410479,-72.81672666502722,0.6283678104193839,12,-0.15500068664550426,-0.7200012207031214,-0.43750143051147106,-0.1600017547607422,-1.0500011444091726,0,-0.013603299489812759,-1.1428610354222926,31.8799991607666,-1.5555461365658911,31.8799991607666,-2.777693008667861,31.84000015258789,-0.013603299489812759
2399,2010-12-28,31.86000061035156,31.88999938964844,31.61000061035156,31.709999084472656,4900000.0,0.007908889439190103,1.666666666666644,-0.7500119209971232,71.4788935766679,73.16709240129137,-0.17467016924141987,-0.8497545000845328,-0.6111911187206438,-1.0918207220473342,12.295589516160716,0.2799987792968821,0.6434378690944413,0.6825007438659618,-0.5428604999548732,1.9078619876867968,0.06982012195554432,1.2951813657763793,0.11999893188476918,70.00023841880585,-9.708455384799976,0.6126806219104183,12,-0.25000095367431285,-0.9700012207031214,-0.7550010681152308,-0.4100017547607422,-1.1200008392333949,1,-0.026051472310279045,1.0000000000000273,31.61000061035156,-1.1428610354222926,31.8799991607666,-1.5555461365658911,31.8799991607666,-0.026051472310279045
2400,2010-12-29,31.559999465942386,31.81999969482422,31.559999465942386,31.71999931335449,5259600.0,-0.009416231596420577,-2.250005960470262,-1.0666547988403217,59.63634144176138,72.49705659485642,0.1698421664192118,-0.4707131492441796,-0.32082984186792984,-0.7806977261859558,11.295242405547182,0.3000011444091726,0.710314830114207,0.3169996261596708,-0.8376174993563943,1.4716167516757324,-0.26030893659835996,0.8943081889177016,0.41260009765624517,0.0,-74.21060720376082,0.5773085627580308,12,0.07999992370605113,-0.6700000762939489,-0.45499992370605824,-0.1100006103515696,-0.36999893188477273,2,-0.0323193462508059,1.666666666666644,31.86000061035156,1.0000000000000273,31.61000061035156,-1.1428610354222926,31.8799991607666,-0.0323193462508059
2401,2010-12-30,31.51000022888184,31.61000061035156,31.309999465942386,31.34000015258789,4033200.0,-0.001584259756230444,-1.6086891621816801,-1.06250149011761,57.664235609088244,70.79916583404743,0.2509327981460032,-0.37039655618156075,-0.2744802871372407,-0.720233464535486,10.896899382656505,0.3000011444091726,0.7727993515630445,0.22300033569336364,-0.8998923233141447,1.345892994700872,-0.33844599381038876,0.784446665197116,0.4460953308105431,30.303152905817743,-39.659209546534356,0.5614463295037534,12,0.13499927520751598,-0.620000839233402,-0.5025010108947789,-0.06000137329102273,-0.639999389648441,3,-0.031101222948835994,-2.250005960470262,31.559999465942386,1.666666666666644,31.86000061035156,1.0000000000000273,31.61000061035156,-0.031101222948835994
2402,2010-12-31,31.51000022888184,31.6299991607666,31.3700008392334,31.5,3398900.0,0.0,1.0800024414248766,0.058824849375643765,65.83334061834672,69.44014328956723,0.2576475586802083,-0.3007570895760665,-0.2894884412040355,-0.7077461561570821,10.370832752889072,0.2599983215332031,0.7498180357430684,0.16900033950805948,-0.8819319284738221,1.219932607489941,-0.35646579448288307,0.694466473499002,0.40732956518554175,34.482894697898956,-35.46016534497582,0.5254661339909417,12,0.13499927520751598,-0.620000839233402,-0.5575003623962438,-0.11500072479248757,-0.3800010681152379,4,-0.02983181616089048,-1.6086891621816801,31.51000022888184,-2.250005960470262,31.559999465942386,1.666666666666644,31.86000061035156,-0.02983181616089048
2403,2011-01-03,31.670000076293945,31.76000022888184,31.479999542236328,31.76000022888184,8525800.0,0.005077748214849409,5.222226931716622,-8.999809269499352,66.25516082950037,68.70854847424825,0.06357358877018982,-0.3735865788695989,-0.46359143928143354,-0.8431841891167267,9.789668902179862,0.28000068664551137,0.7385000717455199,0.2615001678466804,-0.6811560094334368,1.2041563451268011,-0.20982792079337997,0.7328282564867408,0.21088989808593794,62.06907891491519,-8.871377250286862,0.47132808864006004,1,-0.025000572204589844,-0.7800006866455078,-0.7175002098083496,-0.2750005722045934,-0.43000030517578125,0,-0.031575623542499875,1.0800024414248766,31.51000022888184,-1.6086891621816801,31.51000022888184,-2.250005960470262,31.559999465942386,-0.031575623542499875
2404,2011-01-04,31.60000038146973,31.75,31.36000061035156,31.61000061035156,11578300.0,-0.002210284011859298,1.6896601619279001,0.11111346585843403,55.276407436551935,67.03143910306443,0.12649606327050833,-0.211243535602879,-0.4113781053360306,-0.7475029975795415,8.879668223297452,0.38999938964844105,0.6885212824029949,0.12600049972534677,-0.6581424356401051,0.9101434350907951,-0.26607096795737917,0.5180719674080727,0.2466361624039024,56.8628990938232,-11.454208785349252,0.3920714676827245,1,0.039999008178707385,-0.7100009918212926,-0.6475005149841344,-0.2050008773803782,-0.48999977111817117,1,-0.032911420980146655,5.222226931716622,31.670000076293945,1.0800024414248766,31.51000022888184,-1.6086891621816801,31.51000022888184,-0.032911420980146655
2405,2011-01-05,31.53000068664551,31.75,31.459999084472656,31.459999084472656,10456100.0,-0.0022151801892150713,-7.285550802430452,-7.000000000005329,51.269065021247194,64.30570229606978,0.1652787707256813,-0.07499340619181538,-0.37872055686873196,-0.651968127225981,8.812831299981653,0.29000091552734375,0.5866106437063792,0.011500740051271663,-0.6672992589480522,0.6903007390505955,-0.32789925944839027,0.3509007395509336,0.2844376325522475,48.88907726868139,-16.172893834846562,0.3393999994996614,1,0.10999870300292613,-0.5650005340576207,-0.7550015449523961,-0.2950019836425817,-0.870000839233402,2,-0.025055531186903846,1.6896601619279001,31.60000038146973,5.222226931716622,31.670000076293945,1.0800024414248766,31.51000022888184,-0.025055531186903846
2406,2011-01-06,31.270000457763672,31.60000038146973,31.18000030517578,31.60000038146973,7661500.0,-0.008246121890887359,1.5454555963355445,-4.7141767254296365,41.06282641466306,60.102806203961094,0.3683913657388622,0.2149283940726079,-0.1553403246067262,-0.3668870280623757,9.34037689238301,0.42000007629394887,0.5042907190737296,-0.2604994773864746,-0.9108265704742067,0.38982761570125746,-0.5856630239303406,0.06466406915739142,0.5141715302387659,15.517269728728856,-43.380089932920484,0.3251635465438665,1,0.2649993896484375,-0.23000049591064453,-0.49500131607055664,-0.03500175476074219,-0.7800006866455078,3,-0.002558360170608731,-7.285550802430452,31.53000068664551,1.6896601619279001,31.60000038146973,5.222226931716622,31.670000076293945,-0.002558360170608731
2407,2011-01-07,31.190000534057614,31.43000030517578,31.13999938964844,31.38999938964844,6747800.0,-0.002558360170608731,1.0714300311305527,0.6060572782706852,30.107519163226982,55.3981989012282,0.3802045574148991,0.31916813879674066,-0.1030064556329009,-0.2589830369948025,9.733947515447555,0.2900009155273402,0.4234720120242983,-0.34549942016601776,-0.9829771948722517,0.29197835454021615,-0.6642383075191347,-0.026760532812900806,0.5599994659423864,8.064689794774571,-43.942424229843915,0.31873888735311745,1,0.3249988555908274,-0.1500005722045863,-0.4150013923644984,0.04499816894531605,-0.5200004577636683,4,-0.01025968866126803,1.5454555963355445,31.270000457763672,-7.285550802430452,31.53000068664551,1.6896601619279001,31.60000038146973,-0.01025968866126803
2408,2011-01-10,31.209999084472656,31.239999771118164,30.88999938964844,30.90999984741211,5462800.0,0.000641184676903217,-1.0588248493756462,-1.5000047683988138,34.52376357001914,51.29207334493388,0.3324605826504481,0.3535238929587692,-0.1555223792709306,-0.25195531252978753,10.491257664882545,0.350000381469723,0.3190306670938057,-0.3485008239746108,-0.8930732333784164,0.19607158542919123,-0.6207870286765136,-0.076214619272708,0.4790008544921882,37.209240432213505,-11.253923609582742,0.2722862047019015,1,0.14500045776367188,-0.1699991226196289,-0.4974994659423828,0.024999618530273438,-0.4099998474121058,0,-0.002563278630336674,1.0714300311305527,31.190000534057614,1.5454555963355445,31.270000457763672,-7.285550802430452,31.53000068664551,-0.002563278630336674
2409,2011-01-11,31.290000915527344,31.45000076293945,31.18000030517578,31.290000915527344,6619200.0,0.0025633397437196948,-1.4545359966707958,0.0,33.33333333333333,48.36951688844188,0.1822688925160456,0.3223398156637103,-0.27197335725319505,-0.30083816881094805,11.064563173332722,0.2700004577636683,0.20246968953117772,-0.288999080657959,-0.7505705704275769,0.1725724091116554,-0.519784825542768,-0.05821333577315002,0.30311895751953344,46.511772324834325,2.084736071232939,0.23078574488480788,1,0.03499889373779652,-0.2500009536743164,-0.5850014686584473,-0.05500221252441406,-0.4500007629394531,1,-0.0015979911456112106,-1.0588248493756462,31.209999084472656,1.0714300311305527,31.190000534057614,1.5454555963355445,31.270000457763672,-0.0015979911456112106
2410,2011-01-12,31.5,31.71999931335449,31.31999969482422,31.34000015258789,6225800.0,0.0067113799401790075,-2.9999809265863955,100.0,39.56044992522556,46.35798514579047,-0.04150035945867003,0.1275434608069297,-0.5009363094355059,-0.4777022231298602,10.919790242547947,0.4299983978271449,0.12032063526830683,-0.08450002670288015,-0.5391586966406976,0.37015864323494085,-0.31182936167179065,0.14282930826603035,-0.610000610351559,73.49405619555172,32.82215324366699,0.22732933496891042,1,-0.17500019073485973,-0.3150005340576172,-0.7950005531311035,-0.2650012969970703,-0.5900001525878906,2,-0.012380933004712436,-1.4545359966707958,31.290000915527344,-1.0588248493756462,31.209999084472656,1.0714300311305527,31.190000534057614,-0.012380933004712436
2411,2011-01-13,31.440000534057614,31.709999084472656,31.3799991607666,31.559999465942386,6647000.0,-0.0019047449505519287,-1.7499801319240245,-0.7499940395298825,38.297891767952365,43.29849082907999,0.00840981719682432,0.19435746325331493,-0.4629231621594734,-0.3853785728848145,10.603935582720087,0.3299999237060547,0.018842230457035924,-0.1424995422363331,-0.5994398608773857,0.3144407764047159,-0.3709697015568594,0.08597061708419318,-0.5334011459350521,66.26520421271277,29.03580528992198,0.22847015932052522,1,-0.11500072479247336,-0.1500005722045863,-0.7350010871887172,-0.20500183105468395,0.029998779296875,3,-0.02480918172379043,-2.9999809265863955,31.5,-1.4545359966707958,31.290000915527344,-1.0588248493756462,31.209999084472656,-0.02480918172379043
2412,2011-01-14,31.34000015258789,31.520000457763672,31.28000068664551,31.51000022888184,6005400.0,-0.0031806736568403826,1.5263062791747857,1.4166799122611275,42.10524554617134,40.615166908710094,0.09136805249073277,0.28536088200757703,-0.37782016933424245,-0.25554276447944346,10.238232393519308,0.2399997711181605,-0.024613201321891154,-0.22749996185302734,-0.6960416468262665,0.24104172312021177,-0.4617708043396469,0.006770880633592213,-0.41713276596069093,54.216964373941515,12.68062453536799,0.2342708424866202,1,-0.020000457763671875,-0.03500080108642578,-0.6150007247924805,-0.10500144958496094,0.3400001525878906,4,-0.027121900999720894,-1.7499801319240245,31.440000534057614,-2.9999809265863955,31.5,-1.4545359966707958,31.290000915527344,-0.027121900999720894
2413,2011-01-18,31.04999923706055,31.520000457763672,30.88999938964844,31.40999984741211,11693500.0,-0.00925337951867855,1.172410617978994,2.1176496987511833,26.857103620256808,37.457466484677305,0.31756878809294875,0.5334018054214198,-0.1134860123037491,0.05811999951938418,9.656063993033781,0.6300010681152308,-0.06743967323322764,-0.47350082397460724,-0.9634963988120084,0.016494750862797503,-0.7184986113933078,-0.22850303655590665,0.6700000762939382,19.2770918216102,-17.887982302744618,0.24499778741870187,1,0.2700004577636683,0.2550001144409144,-0.31249952316284535,0.18499946594237926,0.7300014495849609,1,-0.012238298554063998,1.5263062791747857,31.34000015258789,-1.7499801319240245,31.440000534057614,-2.9999809265863955,31.5,-0.012238298554063998
2414,2011-01-19,31.18000030517578,31.25,30.88999938964844,31.09000015258789,8479500.0,0.0041868299938656595,2.1304463204683484,-0.25000000000000244,37.97470952165371,35.98031587361136,0.1360304472855205,0.37954284654644255,-0.2452834521507441,-0.04450863399519989,8.991043466667614,0.36000061035155895,-0.1316476118029115,-0.31599979400634837,-0.8187667672259771,0.18676717921328034,-0.5673832806161627,-0.06461630739653401,0.5233990097045869,34.939872552331316,-6.640213806591156,0.2513834866098146,1,0.1249990463256836,0.15999984741210938,-0.3875002861022949,0.05499839782714844,0.529998779296875,2,-0.012187333688131852,1.172410617978994,31.04999923706055,1.5263062791747857,31.34000015258789,-1.7499801319240245,31.440000534057614,-0.012187333688131852
2415,2011-01-20,31.229999542236328,31.3799991607666,31.1299991607666,31.290000915527344,10411400.0,0.0016035675616157263,1.0833518771656547,-0.6666807951511041,41.139218349177476,35.98880386633519,0.043584143797900765,0.2967133758115068,-0.29782464909235884,-0.07582774800926018,8.150596594537886,0.25,-0.2132437003520593,-0.23550052642822195,-0.724214135768424,0.2532130829119801,-0.47985733109832296,0.008856278241879068,0.45713177413940187,41.463448673694145,-1.4793503068436706,0.24435680467010096,1,0.07499980926513672,0.2049999237060547,-0.559999942779541,0.0049991607666015625,0.6100006103515625,3,-0.012487972954370097,2.1304463204683484,31.18000030517578,1.172410617978994,31.04999923706055,1.5263062791747857,31.34000015258789,-0.012487972954370097
2416,2011-01-21,31.35000038146973,31.35000038146973,31.03000068664551,31.09000015258789,10612400.0,0.003842486102861198,1.4615339471077344,-4.3332379680844895,45.29412424687811,37.67620443118532,-0.07138188137986035,0.14226447108776696,-0.40290647712722105,-0.17147088843680436,7.542273901431952,0.31999969482421875,-0.25542522614939145,-0.08899974822997692,-0.5390244158273454,0.36102491936739156,-0.31401208202866115,0.13601258556870732,0.32118829637145296,73.01590665512208,27.80490321656056,0.22501233379868457,1,-0.04500102996826527,0.0849990844726527,-0.6250004768371618,-0.11500167846680043,0.1999988555908203,4,-0.014035104583848601,1.0833518771656547,31.229999542236328,2.1304463204683484,31.18000030517578,1.172410617978994,31.04999923706055,-0.014035104583848601
2417,2011-01-24,31.43000030517578,31.770000457763672,31.270000457763672,31.38999938964844,12116800.0,0.0025518316661117257,-2.571444141689373,0.1538495396691329,42.59260349421379,38.572742200540276,-0.12712635502541758,0.02827276127522893,-0.46288160825241675,-0.22975372012762918,6.581490859872995,0.5,-0.28351380981360563,0.013500118255613813,-0.3858299417217097,0.41283017823293733,-0.18616491173304794,0.21316514824427557,-0.5400009155273402,61.363665919622534,17.529757211622027,0.19966502998866092,1,-0.10000038146972656,0.0049991607666015625,-0.6600003242492676,-0.19500160217285156,0.05999946594238281,0,0.0012726378552443407,1.4615339471077344,31.35000038146973,1.0833518771656547,31.229999542236328,2.1304463204683484,31.18000030517578,0.0012726378552443407
2418,2011-01-25,31.18000030517578,31.459999084472656,31.01000022888184,31.35000038146973,9323800.0,-0.007954183823499106,1.3077013366198447,-4.249904634751563,38.33333863152053,39.12829834478329,0.13205813779602948,0.2576145064367594,-0.19405942331128045,0.033225561355273214,6.363148376534086,0.44999885559081676,-0.27324283034952757,-0.214999866485595,-0.6167594507571188,0.1867597177859288,-0.4158796586213569,-0.01412007434983309,-0.27240089416503466,32.954609492515566,-8.849887399157915,0.2008797921357613,1,0.14999961853027344,0.25499916076660156,-0.38000059127807617,0.05499839782714844,0.6299991607666051,1,0.0160359203048821,-2.571444141689373,31.43000030517578,1.4615339471077344,31.35000038146973,1.0833518771656547,31.229999542236328,0.0160359203048821
2419,2011-01-26,31.03000068664551,31.28000068664551,30.979999542236328,31.28000068664551,10967900.0,-0.004810763857028277,1.400009155273466,1.4705875753121571,36.702135214708484,38.81070782139251,0.2696553305902647,0.3607396834802259,-0.03175067977865709,0.19594298410393307,6.0465093769865526,0.30000114440918324,-0.2368153516509075,-0.32349948883056356,-0.6932092894762647,0.04621031181513757,-0.5083543891534141,-0.138644588507713,-0.10515325469970449,6.3292514510323485,-33.150666979171895,0.18485490032285132,1,0.2999992370605433,0.40499877929687145,-0.007500648498538709,0.20499801635741832,0.5499992370605398,2,0.024170157376850465,1.3077013366198447,31.18000030517578,-2.571444141689373,31.43000030517578,1.4615339471077344,31.35000038146973,0.024170157376850465
2420,2011-01-27,30.540000915527344,31.03000068664551,30.5,30.979999542236328,11887300.0,-0.015791162110062373,-1.038462384917301,1.7599945068359375,32.701437652316656,38.18887958632188,0.6807462665516191,0.8120393270464703,0.4596377146368624,0.6922679114389538,6.214654699589336,0.5300006866455114,-0.2269900550084607,-0.7624993324279785,-1.2685416826685945,-0.25645698218736257,-1.0155205075482847,-0.5094781573076723,1.2299995422363281,3.1496772526980714,-37.735378103577006,0.25302117512030725,1,0.5949993133544922,0.6999988555908203,0.5499987602233887,0.6949977874755859,0.7899990081787074,3,0.038310351469257986,1.400009155273466,31.03000068664551,1.3077013366198447,31.18000030517578,-2.571444141689373,31.43000030517578,0.038310351469257986
2421,2011-01-28,30.53000068664551,30.729999542236328,30.5,30.5,11356900.0,-0.00032744690838393264,-14.33295187233772,-0.0681835915486933,33.82354041146364,37.26869012690991,0.6124989803200442,0.7851089664868205,0.4854460827771412,0.7122717968266947,7.064873907075809,0.22999954223632812,-0.2229188502791395,-0.7234995841979952,-1.3256106005617667,-0.12138856783422369,-1.024555092379881,-0.42244407601610945,1.2145997619628872,2.3622579395238334,-40.91151943015633,0.3010555081818863,1,0.6049995422363246,0.7049989700317347,0.5674986839294398,0.7049980163574183,0.9200000762939382,4,0.042908596019632705,-1.038462384917301,30.540000915527344,1.400009155273466,31.03000068664551,1.3077013366198447,31.18000030517578,0.042908596019632705
2422,2011-01-31,30.56999969482422,31.0,30.209999084472656,30.53000068664551,10801100.0,0.0013101541853617338,-1.323524544411627,1.3332697565004548,34.4660445874851,38.114128012157494,0.5048828098355251,0.7073425141159824,0.457210259546347,0.6789381596347894,8.101847032039444,0.7900009155273438,-0.24737370902868605,-0.6365005493164055,-1.298118139592063,0.025117040959251824,-0.967309344454236,-0.3056917541785751,1.1497087448120134,28.800048828125004,-14.611267816166642,0.3308087951378293,1,0.4200000762939453,0.5199995040893555,0.5274996757507324,0.6649990081787109,1.1000003814697266,0,0.032057558129523045,-14.33295187233772,30.53000068664551,-1.038462384917301,30.540000915527344,1.400009155273466,31.03000068664551,0.032057558129523045
2423,2011-02-01,30.670000076293945,30.78000068664551,30.440000534057614,30.670000076293945,6914300.0,0.003271193407524242,2.0908933277846784,0.0,35.09613312560339,37.79428619037412,0.38589156137180325,0.5571486903516956,0.3629629004901105,0.5836975732952112,8.859045306510069,0.34000015258789773,-0.2655372084731873,-0.48650016784667827,-1.1517670403855682,0.17876670469221168,-0.8191336041161215,-0.15386673157723507,0.989319989135744,42.99068252675172,-0.02727219607305642,0.3326334362694449,2,0.31999969482421875,0.37999916076660156,0.44499969482421875,0.5649986267089844,0.8299999237060547,1,0.02673621430663209,-1.323524544411627,30.56999969482422,-14.33295187233772,30.53000068664551,-1.038462384917301,30.540000915527344,0.02673621430663209
2424,2011-02-02,30.559999465942386,30.729999542236328,30.46999931335449,30.65999984741211,5522200.0,-0.0035865865692182863,1.1666706403134708,-100.0,26.262630154774357,36.14133194655156,0.44555065204702515,0.6168672374510713,0.4865835099665894,0.6972279524070011,9.991572868984877,0.2600002288818395,-0.293528069654414,-0.54450073242187,-1.2261852970625675,0.13718383221882746,-0.8853430147422188,-0.20365845010152128,1.041347760249021,42.68288995317725,3.374551305678139,0.340842282320349,2,0.4300003051757777,0.4899997711181605,0.6125001907348597,0.6749992370605433,1.1400012969970632,2,0.04090314207606793,2.0908933277846784,30.670000076293945,-1.323524544411627,30.56999969482422,-14.33295187233772,30.53000068664551,0.04090314207606793
2425,2011-02-03,30.739999771118164,30.809999465942386,30.489999771118164,30.559999465942386,4926800.0,0.005890062445072397,-1.0000000000000222,-1.7999961853173148,33.333333333333215,34.8123551783799,0.2109142328162079,0.39489386514156877,0.31902950855729273,0.5191255273934949,11.090911880630058,0.3199996948242223,-0.2640505887414939,-0.325000381469728,-0.9943127686942788,0.3443120057548228,-0.6596565750820034,0.009655812142547404,0.8056935294044933,67.08861676340213,29.901707791116344,0.3346561936122755,2,0.25,0.27499961853027344,0.5099997520446777,0.4949989318847656,0.6200008392333949,3,0.027325964828962324,1.1666706403134708,30.559999465942386,2.0908933277846784,30.670000076293945,-1.323524544411627,30.56999969482422,0.027325964828962324
2426,2011-02-04,31.190000534057614,31.21999931335449,30.71999931335449,30.88999938964844,6594900.0,0.014638931889721318,1.7777877855073319,1.6666701987877695,46.93878663175823,35.295264415884844,-0.29521422237115047,-0.06472613396240945,-0.10272316169906404,0.0720619542458536,11.263048565843164,0.5,-0.26028368925368284,0.12900037765502503,-0.5360964592031188,0.7940972145131688,-0.20354804077404864,0.4615487960840987,0.3022649978230447,97.0298245050809,59.436066633283,0.33254841842907207,2,-0.3550014495849574,-0.20000076293944957,0.07499885559082387,0.04499816894531605,-0.06000137329101207,4,0.004488598501162677,-1.0000000000000222,30.739999771118164,1.1666706403134708,30.559999465942386,2.0908933277846784,30.670000076293945,0.004488598501162677
2427,2011-02-07,30.8700008392334,31.18000030517578,30.63999938964844,31.18000030517578,10193000.0,-0.01025968866126803,2.4838828762866707,-1.033327611309287,46.37100216499314,36.18833814182625,-0.07040839248277564,0.2425040975630104,0.23239481606166024,0.3845456002498082,11.407782153001872,0.5500011444091726,-0.2758465290086143,-0.17499933242797994,-0.8424217446951552,0.4924230798391953,-0.5087105385615658,0.1587118737056059,0.5709740347509396,55.128330529363886,14.589012677636113,0.3337112061335873,2,-0.1250009536743164,0.11999893188476562,0.39749860763549805,0.36499786376953125,-0.020000457763668322,0,0.018788464785816084,1.7777877855073319,31.190000534057614,-1.0000000000000222,30.739999771118164,1.1666706403134708,30.559999465942386,0.018788464785816084
2428,2011-02-08,31.1299991607666,31.1299991607666,30.729999542236328,30.93000030517578,9267100.0,0.008422361984608884,3.000019073595468,-0.6451587101378831,49.042123194320915,37.55944791733874,-0.3779955327838529,-0.02508082450386695,-0.0014151579050647456,0.12150056982481061,10.950812101052989,0.39999961853027344,-0.30473563292029127,0.08899898529052663,-0.5752109372036891,0.7532089077847424,-0.24310597595658123,0.4211039465376345,0.26173668163727015,87.99997965494839,44.82107746795592,0.332104961247108,2,-0.41499996185302734,-0.1399993896484375,0.13750028610229492,0.10499954223632812,-0.3699989318847621,1,0.01734664086364357,2.4838828762866707,30.8700008392334,1.7777877855073319,31.190000534057614,-1.0000000000000222,30.739999771118164,0.01734664086364357
2429,2011-02-09,31.239999771118164,31.25,30.95000076293945,30.96999931335449,6390100.0,0.003533588606394744,1.068953723922047,1.3500100136376385,50.18727019842855,39.502318200240055,-0.5085551342660644,-0.14653224674025012,-0.07986312748302282,0.009860313228102768,10.988780250969784,0.2999992370605504,-0.33600190380048645,0.20149965286254812,-0.459130806019278,0.8621301117443743,-0.12881557657836495,0.5318148823034612,0.10446660096845761,98.68418080655726,53.00438325307819,0.330315229440913,2,-0.5100002288818359,-0.25,0.027499675750732422,-0.005001068115234375,-0.25,2,0.008322670639780538,3.000019073595468,31.1299991607666,2.4838828762866707,30.8700008392334,1.7777877855073319,31.190000534057614,0.008322670639780538
2430,2011-02-10,31.11000061035156,31.239999771118164,30.76000022888184,31.20000076293945,16277900.0,-0.0041613047925432856,4.647114262633238,-0.33333333333332893,45.52238965305433,40.80219033819458,-0.32318494250880647,-0.0498023404854564,0.07889436150334816,0.13393448120391938,11.891588363806157,0.4799995422363246,-0.3437571420922012,0.09100046157836417,-0.5343550278136,0.7163559509703283,-0.22167728311761792,0.40367820627434625,0.18908707023050297,77.0493033494252,33.38865827106667,0.31267774469598164,2,-0.3800010681152308,-0.12000083923339488,0.15499877929687855,0.12499809265137074,-0.2200012207031179,3,0.01896496756710353,1.068953723922047,31.239999771118164,3.000019073595468,31.1299991607666,2.4838828762866707,30.8700008392334,0.01896496756710353
2431,2011-02-11,30.65999984741211,30.729999542236328,30.239999771118164,30.5,23766300.0,-0.014464826554510424,2.2666734483679414,-1.7777730682829653,37.37703851844616,41.125634108301355,0.1644937257700967,0.35707391214436157,0.5407669559481114,0.5745349914628761,13.227511916509666,0.8700008392333949,-0.3483411119513562,-0.32000026702881,-0.9319514014633583,0.2919508674057383,-0.6259758342460842,-0.014024699811535868,0.5955242893255779,41.584156546075675,0.15609843027456805,0.3059755672172739,2,0.08500003814697266,0.3299999237060547,0.6424999237060547,0.5749988555908203,0.370000839233402,4,0.02283107522580541,4.647114262633238,31.11000061035156,1.068953723922047,31.239999771118164,3.000019073595468,31.1299991607666,0.02283107522580541
2432,2011-02-14,30.489999771118164,30.739999771118164,30.38999938964844,30.670000076293945,11068800.0,-0.00554468614285708,1.1875044703525992,-1.125002980235081,38.38382670738238,41.49093339516569,0.35978796924297995,0.4849949690956805,0.7273557667825514,0.7390006777356533,14.402251620488391,0.350000381469723,-0.30585695607249974,-0.447500324249269,-1.0721139199202057,0.17711327142166766,-0.7598071220847373,-0.13519352641380067,0.75,24.752469638227033,-17.01429501450042,0.3123067978354677,2,0.25500011444091797,0.5,0.7975001335144043,0.7449989318847656,0.6200008392333949,0,0.02099046882429567,2.2666734483679414,30.65999984741211,4.647114262633238,31.11000061035156,1.068953723922047,31.239999771118164,0.02099046882429567
2433,2011-02-15,30.670000076293945,30.670000076293945,30.26000022888184,30.38999938964844,7831300.0,0.005903584995966105,1.9285631569266986,-1.555556732929239,43.99998982747386,43.46175113657675,0.20091614291964888,0.28993133719890807,0.5699240301877957,0.5550951594239066,14.770607674158716,0.4099998474121058,-0.2596035420960554,-0.24850006103515554,-0.8817631922970506,0.3847630702267395,-0.5651316266661048,0.06813150459579376,0.528799667358399,42.574277993167534,-3.523279416324968,0.3166315656309483,2,0.07499980926513672,0.31999969482421875,0.6074995994567871,0.5649986267089844,0.610000610351566,1,0.005868937226215287,1.1875044703525992,30.489999771118164,2.2666734483679414,30.65999984741211,4.647114262633238,31.11000061035156,0.005868937226215287
2434,2011-02-16,30.79999923706055,30.79999923706055,30.43000030517578,30.68000030517578,12013600.0,0.004238642335938181,5.166703754331003,0.42856656289809103,54.92421177354574,45.8607376299337,0.12129677867230271,0.1370293342955371,0.46543645288279833,0.41104941180021015,15.010519345334144,0.3699989318847692,-0.21092739099844948,-0.0995008468627887,-0.7224472420756811,0.5234455483501037,-0.4109740444692349,0.2119723507436575,0.35924848022460765,55.99994659423864,4.285129549533025,0.3114731976064459,2,-0.054999351501468396,0.19000053405761363,0.3975005149841273,0.32999992370605113,0.46000099182128906,2,-0.0012986691288804364,1.9285631569266986,30.670000076293945,1.1875044703525992,30.489999771118164,2.2666734483679414,30.65999984741211,-0.0012986691288804364
2435,2011-02-17,30.84000015258789,30.93000030517578,30.61000061035156,30.690000534057614,7257600.0,0.0012987310557854848,-1.0645177168382014,1.2500079473567018,55.80523327873218,46.84589836848636,0.10836880198613841,0.06989616908322915,0.4406547053428369,0.3594870057363977,15.519249219142061,0.3199996948242223,-0.16667998367904602,-0.039999961853027344,-0.643498686816411,0.5634987631103563,-0.34174932433472094,0.26174940062866625,0.2812776193847668,86.95650972055982,27.80101015029156,0.30174936248169254,2,-0.0950002670288086,0.14999961853027344,0.3424997329711914,0.28999900817871094,0.629999160766598,3,0.004863800836190535,5.166703754331003,30.79999923706055,1.9285631569266986,30.670000076293945,1.1875044703525992,30.489999771118164,0.004863800836190535
2436,2011-02-18,30.90999984741211,30.979999542236328,30.65999984741211,30.8700008392334,7860600.0,0.002269769600450111,2.555583812823855,0.26666073267804513,56.296297342852206,47.948708943804036,-0.0061752734591351555,-0.03663574969674244,0.3744285363096189,0.28332497336921136,15.753739044774715,0.31999969482421875,-0.08846669498550597,0.051999759674071555,-0.5100117754907139,0.614011294838857,-0.22900600790832115,0.33300552725646426,0.17482677706054872,90.27781089150085,26.15553691748957,0.2810057675823923,2,-0.16499996185302734,0.07999992370605469,0.3449997901916504,0.2199993133544922,0.3600006103515625,4,-0.0006470546057069093,-1.0645177168382014,30.84000015258789,5.166703754331003,30.79999923706055,1.9285631569266986,30.670000076293945,-0.0006470546057069093
2437,2011-02-22,31.46999931335449,31.53000068664551,30.65999984741211,30.71999931335449,14453400.0,0.018117097014132222,-1.0000043847149085,18.750464927757378,62.658216387505675,49.46160818749122,-0.5275969875492805,-0.6255576077694478,-0.17714661724253133,-0.2753318843443786,16.548236427523808,0.870000839233402,-0.019680754063692518,0.6099992752075174,0.03920123842958034,1.1807973119854545,0.32460025681854887,0.8953982935964859,-1.2600002288818324,95.27548412095234,27.30371801752932,0.285399018388969,2,-0.5849990844726527,-0.4799995422363246,-0.1624994277954066,-0.3400001525878871,0.01000022888183949,1,-0.013981526415930423,2.555583812823855,30.90999984741211,-1.0645177168382014,30.84000015258789,5.166703754331003,30.79999923706055,-0.013981526415930423
2438,2011-02-23,31.68000030517578,32.200000762939446,31.45000076293945,31.479999542236328,18315200.0,0.006673053587649136,-4.76926801355675,0.2666676839192708,67.17792577605974,51.34945880722804,-0.7279247881718547,-0.8392057416603294,-0.36514847763609026,-0.4771670143013367,17.48705404394989,0.7499999999999964,-0.01066390441411258,0.7950002670288079,0.12928345331689783,1.460717080740718,0.46214186017285286,1.127858673884763,-1.4436011886596667,70.62145066218415,-0.5265017985411191,0.33285840685595536,2,-0.4600000381469762,-0.4750003814697301,-0.36750078201293945,-0.6550006866455078,-0.3199996948242223,2,-0.01799241443602817,-1.0000043847149085,31.46999931335449,2.555583812823855,30.90999984741211,-1.0645177168382014,30.84000015258789,-0.01799241443602817
2439,2011-02-24,31.78000068664551,31.96999931335449,31.63999938964844,31.63999938964844,9432400.0,0.0031565776675006596,-3.7142409503956695,0.7000038146827138,66.3522140836691,53.66388374396301,-0.8306190916117195,-0.9277007647080033,-0.44572504276220926,-0.573925612813369,18.40490202750114,0.3299999237060476,0.02896838512608113,0.8575006484985401,0.08195661072124238,1.6330446862758379,0.4697286296098895,1.2452726673871908,-1.4650575042724618,73.5849033970002,1.844015615798753,0.3877720188886492,2,-0.5600004196167063,-0.5750007629394602,-0.46750116348266957,-0.7800006866455114,-0.17000007629395242,3,-0.01573316517296708,-4.76926801355675,31.68000030517578,-1.0000043847149085,31.46999931335449,2.555583812823855,30.90999984741211,-0.01573316517296708
2440,2011-02-25,31.709999084472656,31.959999084472656,31.6299991607666,31.75,8249900.0,-0.0022026935387157165,-2.299986648610502,-0.2857181782264547,59.285684605046214,56.09817775358523,-0.7448904684946207,-0.8069229330427277,-0.3731539191023927,-0.4967452653543134,18.326811450336788,0.3299999237060547,0.04223233057386366,0.728999137878418,-0.09974499982170926,1.5577432755785452,0.31462706902835436,1.1433712067284816,-1.3196535988769504,68.1817281063758,-0.34539649298038455,0.414372068850063,2,-0.4799985885620117,-0.5049991607666051,-0.3874993324279785,-0.7099990844726562,-0.19999885559081676,4,-0.014191071226210328,-3.7142409503956695,31.78000068664551,-4.76926801355675,31.68000030517578,-1.0000043847149085,31.46999931335449,-0.014191071226210328
2441,2011-02-28,31.84000015258789,31.84000015258789,31.51000022888184,31.81999969482422,9314400.0,0.004099686908502376,31.99923707800842,-0.5,68.58234439959861,59.45356860827592,-0.7709830387718952,-0.8788069775037322,-0.5019232818123349,-0.6241675912762616,18.128040110359432,0.32999992370605113,0.04772880253607781,0.7935002326965339,-0.09039736899396189,1.6773978343870297,0.35155143185128424,1.2354490335417836,-1.3772684558984345,76.62335088753622,6.136935002376958,0.44194880084524857,2,-0.6099996566772461,-0.6350002288818395,-0.4700007438659668,-0.9500007629394531,-0.35000038146972656,0,-0.011620629317218412,-2.299986648610502,31.709999084472656,-3.7142409503956695,31.78000068664551,-4.76926801355675,31.68000030517578,-0.011620629317218412
2442,2011-03-01,31.54999923706055,31.8799991607666,31.479999542236328,31.76000022888184,8171500.0,-0.009108068911355516,-1.2857096146614542,-10.499809269502194,57.954531497562044,61.00407323828572,-0.3518047744633179,-0.5392712447077201,-0.21919316421473312,-0.33356741466062445,17.39653830723581,0.39999961853027344,0.07267827952989592,0.454499340057378,-0.42682684384645597,1.335825523961212,0.0138362481054628,0.8951624320092932,-1.017776777721096,13.33312988281351,-52.668508423259695,0.4406630919519168,3,-0.2349987030029368,-0.3449993133544993,-0.1799998283386266,-0.6599998474121129,0.20000076293944957,1,-0.00887476342528637,31.99923707800842,31.84000015258789,-2.299986648610502,31.709999084472656,-3.7142409503956695,31.78000068664551,-0.00887476342528637
2443,2011-03-02,31.489999771118164,31.739999771118164,31.290000915527344,31.56999969482422,6816200.0,-0.0019017263833055464,1.142851304035858,0.38095021843579985,54.82624743355218,60.99318831161977,-0.1824417754644756,-0.43709997458983096,-0.1766606299746627,-0.2715551321303309,16.439625549717913,0.4499988555908203,0.1674519505901415,0.3534998893737793,-0.5207462917615544,1.2277460705091165,-0.08362320119388755,0.7906229799414461,-0.8910661796347092,29.411665708315372,-31.115133058024707,0.4371230905676678,3,-0.08499908447266336,-0.2849998474121129,-0.10750007629394531,-0.6000003814697266,0.2900009155273473,2,-0.00031756840122332264,-1.2857096146614542,31.54999923706055,31.99923707800842,31.84000015258789,-2.299986648610502,31.709999084472656,-0.00031756840122332264
2444,2011-03-03,31.809999465942386,31.8700008392334,31.61000061035156,31.65999984741211,11585400.0,0.01016194655922864,-1.0800177003303246,-1.8749970197649635,62.589887089260436,61.7470387350118,-0.3845453992690615,-0.6942455690386353,-0.504321353567466,-0.5835093309181971,15.531841295649201,0.3800010681152344,0.28718398672418033,0.6109995841980016,-0.26842358683793677,1.49042275523394,0.17128799868003242,1.0507111697159708,-1.1470231876006913,77.61193604955757,18.38301844125381,0.43971158551796835,3,-0.37999916076660867,-0.6049995422363352,-0.4274997711181676,-0.9200000762939489,-0.13999938964844105,3,-0.014146459074060092,1.142851304035858,31.489999771118164,-1.2857096146614542,31.54999923706055,31.99923707800842,31.84000015258789,-0.014146459074060092
2445,2011-03-04,31.57999992370605,31.8700008392334,31.40999984741211,31.86000061035156,19309400.0,-0.007230416413008256,2.0666615804229758,-1.866675991505875,67.96872846319286,63.04397552616076,-0.04306695400091343,-0.4196018750021828,-0.2883595996900681,-0.3484764454035201,14.654146569937938,0.46000099182128906,0.377407136999647,0.33900003433227255,-0.5282738807467133,1.2062739494112584,-0.09463692320722217,0.7726369918717673,-0.8555426659804475,49.152520455566126,-11.799895898594379,0.43363695753949316,3,-0.14999961853027344,-0.375,-0.19750022888183238,-0.6900005340576136,0.44999885559082387,4,0.0009499900797336203,-1.0800177003303246,31.809999465942386,1.142851304035858,31.489999771118164,-1.2857096146614542,31.54999923706055,0.0009499900797336203
2446,2011-03-07,31.32999992370605,31.57999992370605,31.18000030517578,31.559999465942386,12234400.0,-0.007916402805698941,1.9629551138049939,0.8214249221735801,65.90907448909833,63.40518198189328,0.304831681326835,-0.16714532652655834,-0.056881323547312235,-0.0966021060841804,14.820170876629085,0.3999996185302699,0.42074881159430433,0.08200006484985067,-0.7858004565351528,0.9498005862348542,-0.3519001958426493,0.5159003255423507,-0.5465209257718939,21.42855196579795,-42.281068296766506,0.43390026069250165,3,0.3600006103515625,-0.125,-0.14249992370605113,-0.44000053405761363,0.8099994659423935,0,0.0057453018070259265,2.0666615804229758,31.57999992370605,-1.0800177003303246,31.809999465942386,1.142851304035858,31.489999771118164,0.0057453018070259265
2447,2011-03-08,31.45000076293945,31.46999931335449,31.26000022888184,31.43000030517578,8472200.0,0.0038302214977854465,6.000254323500084,-0.08695868508780301,65.11627047347257,63.1761091704947,0.20304843290827534,-0.2545152275203897,-0.19439134422458082,-0.21944061131127413,14.807638173254983,0.20999908447264914,0.4668999753148704,0.1730009078979471,-0.6802554426964527,1.0262572584923433,-0.2536272673992528,0.599629083195147,-0.609860894405081,39.13047083832002,-26.126850123471755,0.42662817529719815,3,0.12499904632568715,-0.24500083923339844,-0.26500082015990856,-0.5600013732910121,0.9500007629394567,1,0.0012718285280886032,1.9629551138049939,31.32999992370605,2.0666615804229758,31.57999992370605,-1.0800177003303246,31.809999465942386,0.0012718285280886032
2448,2011-03-09,31.670000076293945,31.709999084472656,31.31999969482422,31.34000015258789,5943800.0,0.006995208522021512,-1.1081000273214185,16.49961853900732,66.29212680492407,63.169432806189704,-0.020694878016747964,-0.45532973874576754,-0.421000237207231,-0.44597692150698265,14.954707548756558,0.3899993896484375,0.5178271245189876,0.3660001754760742,-0.5017228363002602,1.2337231872524086,-0.06786133041209297,0.7998616813642414,-0.7754657719833737,71.01440461743869,4.396641490681873,0.4338615058881663,3,-0.10000038146972656,-0.44999980926514027,-0.6300005912780762,-0.7800006866455078,1.2800006866455007,2,0.002526047474371129,6.000254323500084,31.45000076293945,1.9629551138049939,31.32999992370605,2.0666615804229758,31.57999992370605,0.002526047474371129
2449,2011-03-10,31.5,31.6200008392334,31.3799991607666,31.489999771118164,8637300.0,-0.005367858411253867,-1.0869579639596307,0.03030373089038523,61.785698715538246,63.44721215179993,0.1177979237738711,-0.2791653218449106,-0.2677809117692931,-0.2811736828702429,15.467395470317646,0.29000091552734375,0.4976978044176761,0.1830000877380371,-0.6884681634415131,1.0544683389175837,-0.252734037851738,0.6187342133278122,-0.5532470373442742,46.3767314703988,-16.93845704849042,0.43573412558977404,3,0.029999732971191406,-0.27999973297119496,-0.48000049591064453,-0.6100006103515625,1.8600006103515554,3,0.008888910687159024,-1.1081000273214185,31.670000076293945,6.000254323500084,31.45000076293945,1.9629551138049939,31.32999992370605,0.008888910687159024
2450,2011-03-11,31.70000076293945,31.790000915527344,31.40999984741211,31.53000068664551,6473000.0,0.0063492305695063145,1.1714323082707996,16.999618539003677,63.48122533632419,62.880421144769436,-0.09361485200887287,-0.4560819729124148,-0.4729129687334286,-0.48542072325139785,15.672133925849646,0.3800010681152344,0.44575804057876667,0.35350084304809215,-0.5283460546903207,1.2353477407865086,-0.08742260582111427,0.7944242919172986,-0.7031178882723736,85.24589138754726,24.294470579707685,0.4409234488692082,3,-0.17000102996825817,-0.48000049591064453,-0.6800012588500941,-0.8100013732910121,1.5200004577636754,4,-0.000946393877711782,-1.0869579639596307,31.5,-1.1081000273214185,31.670000076293945,6.000254323500084,31.45000076293945,-0.000946393877711782
2451,2011-03-14,31.36000061035156,31.60000038146973,31.26000022888184,31.51000022888184,6791200.0,-0.010725556605834075,1.0606074617807262,-0.8823503012488305,47.97050723418753,61.7710851155056,0.19124887401745028,-0.06424448672700223,-0.14048886635646696,-0.14833395483980283,14.635958083592016,0.4400005340576101,0.379803076184281,-0.02149934768677042,-0.8420583526807697,0.7990596573072288,-0.43177885018376827,0.38878015481022743,-0.31499302015358666,18.8679720591769,-36.182615482549856,0.41027950249699896,3,0.1649999618530309,-0.1400003433227539,-0.35750102996825817,-0.47000122070312145,2.0400009155273473,0,0.021364737114327736,1.1714323082707996,31.70000076293945,-1.0869579639596307,31.5,-1.1081000273214185,31.670000076293945,0.021364737114327736
2452,2011-03-15,31.1299991607666,31.209999084472656,30.84000015258789,30.96999931335449,10119400.0,-0.0073342297547353,1.3124955296473786,-1.0666683620919584,39.92673839122095,60.11558411080213,0.397175212869346,0.22784420255624838,0.07910769433477327,0.07179860841946706,13.594629174940746,0.5200004577636683,0.34182499321907756,-0.2835007667541518,-1.0011366867649727,0.4341351532566655,-0.6423187267595623,0.07531719325125863,1.0700016021728445,30.52618687183029,-21.623076046495363,0.3588179600054091,3,0.22500133514404297,0.09000110626220348,-0.2174997329711914,-0.23999977111816406,2.430002212524414,1,0.032444595442031154,1.0606074617807262,31.36000061035156,1.1714323082707996,31.70000076293945,-1.0869579639596307,31.5,0.032444595442031154
2453,2011-03-16,30.85000038146973,31.04999923706055,30.709999084472656,31.020000457763672,11389000.0,-0.008994500059279043,1.9565534685076311,-1.0625014901174947,34.02063342247395,56.9412225922703,0.6446329855854032,0.5502301668159397,0.34007538573333207,0.339880780981769,12.35013670753909,0.4200000762939453,0.25417829807740944,-0.5724995613098116,-1.2545052634249778,0.10950614080535814,-0.9135024123673965,-0.23149671025222673,1.3228003692626835,12.963061077438553,-34.968003702617736,0.3410028510575847,3,0.43999958038329723,0.3699998855590749,0.01749944686889293,0.039999008178707385,2.5300006866455043,2,0.05024314830609189,1.3124955296473786,31.1299991607666,1.0606074617807262,31.36000061035156,1.1714323082707996,31.70000076293945,0.05024314830609189
2454,2011-03-17,30.76000022888184,31.190000534057614,30.45000076293945,31.059999465942386,12837400.0,-0.002917346887358563,1.6428498443471764,1.7647006024975405,33.788427675412564,53.143411393628035,0.6370165663380511,0.6715086451125316,0.41186290561931216,0.4160426299135871,11.655819974615076,0.7399997711181641,0.21460205055986492,-0.6604997634887653,-1.3503807128553227,0.029381185877788596,-1.0054402381720422,-0.31555928880548834,1.3542884552001873,23.13428586882614,-21.316692762468982,0.34494047468327727,3,0.36000061035155895,0.46000003814696555,0.09249925613402965,0.129999160766598,2.3099994659423793,3,0.0711963757399885,1.9565534685076311,30.85000038146973,1.3124955296473786,31.1299991607666,1.0606074617807262,31.36000061035156,0.0711963757399885
2455,2011-03-18,30.989999771118164,31.07999992370605,30.78000068664551,30.959999084472656,10564700.0,0.007477228235530653,1.8571220969837077,-0.10000254313797795,35.97359424345946,49.81724692189038,0.3514868175010015,0.4778210166167014,0.16820448506259922,0.16430043059320099,11.336008212431468,0.31999969482421164,0.19253696201794668,-0.4380002021789551,-1.1041628301266613,0.22816242576874757,-0.7710815161528082,-0.10491888820510198,1.024431637695308,46.9564510698571,6.30345216282786,0.3330813139738519,3,0.13000106811523438,0.23000049591064098,-0.13000011444091797,-0.10000038146972656,2.3999996185302805,4,0.07647631031743884,1.6428498443471764,30.76000022888184,1.9565534685076311,30.85000038146973,1.3124955296473786,31.1299991607666,0.07647631031743884
2456,2011-03-21,30.88999938964844,31.01000022888184,30.43000030517578,30.78000068664551,14984300.0,-0.0032268597033976443,2.3142816660399874,3.6665395130014624,38.38028500085293,46.84658186937709,0.4274616059003584,0.6073872471174901,0.26148422542458505,0.24399131296557286,11.395654468288889,0.5799999237060582,0.11141325959491155,-0.5370005607604931,-1.2064890645454902,0.13248794302450406,-0.8717448126529916,-0.2022563088679945,1.0305661804125883,58.974333894127774,14.251474537585317,0.3347442518924989,3,0.22000122070312145,0.330000877380364,-0.02999973297119496,-3.552713678800501e-15,2.6800003051757777,0,0.07542900217199389,1.8571220969837077,30.989999771118164,1.6428498443471764,30.76000022888184,1.9565534685076311,30.85000038146973,0.07542900217199389
2457,2011-03-22,31.03000068664551,31.07999992370605,30.88999938964844,30.88999938964844,6296500.0,0.004532253148699761,-1.7142681979808525,1.2727540705033726,42.12330869894095,44.16115763537897,0.24766232023583612,0.45611759667729146,0.1188295807901234,0.08955761985236776,12.439492650110484,0.19000053405761008,0.030741782370178328,-0.3749993324279757,-1.0670747922574186,0.31707612740146374,-0.7210370623426954,-0.02896160251325597,0.7713196622246983,78.9473948386166,30.953997884703625,0.3460377299147202,3,0.07999992370605113,0.19999980926513317,-0.16250085830688832,-0.06500053405762074,2.5699977874755753,1,0.07637772435671852,2.3142816660399874,30.88999938964844,1.8571220969837077,30.989999771118164,1.6428498443471764,30.76000022888184,0.07637772435671852
2458,2011-03-23,31.11000061035156,31.13999938964844,30.76000022888184,31.09000015258789,7489900.0,0.002578147661481678,8.500214582041023,0.14285908911320197,36.940330640035725,41.40056118254536,0.08925929465614857,0.34912503419546326,0.036406497578884256,-0.0067914159276192265,12.268514384795587,0.37999916076660156,-0.028730081740871327,-0.266499423980715,-0.9578375027741082,0.4248386548126746,-0.6121684633774116,0.07916961541598155,0.581614135023095,89.47369741930783,43.35857208948376,0.34566903939669535,3,3.552713678800501e-15,0.11999988555908558,-0.2425007820129359,-0.0700006484985316,2.4799995422363317,2,0.07875283557931656,-1.7142681979808525,31.03000068664551,2.3142816660399874,30.88999938964844,1.8571220969837077,30.989999771118164,0.07875283557931656
2459,2011-03-24,31.28000068664551,31.35000038146973,31.06999969482422,31.239999771118164,6051100.0,0.005464483219501659,2.111113465858434,2.000000000000533,44.27482972199341,39.266517225397486,-0.12877117015175088,0.14729761029515487,-0.13667037549806693,-0.19439378794866258,11.864456578924019,0.28000068664551137,-0.0928416376629464,-0.07149934768676403,-0.7370824254761636,0.5940837301026356,-0.40429088658146384,0.2612921912079358,0.3106849035132342,92.39133815007932,44.73292893818393,0.33279153889470064,3,-0.26500034332275746,0.03499984741210227,-0.4125008583068883,-0.24000072479248402,2.5100002288818324,3,0.0671355605937145,8.500214582041023,31.11000061035156,-1.7142681979808525,31.03000068664551,2.3142816660399874,30.88999938964844,0.0671355605937145
2460,2011-03-25,31.26000022888184,31.489999771118164,31.239999771118164,31.35000038146973,7123400.0,-0.0006394008096108905,-2.8461222453708395,-2.2499523173753486,48.53557320138875,39.3293023328643,-0.1986372934565921,0.1389824239235189,-0.12681249238461945,-0.18446673036168093,11.324662419468616,0.25,-0.18473943667980208,-0.0689998626708963,-0.7136506707641423,0.5756509454223497,-0.3913252667175193,0.2533255413757267,0.23783053847827063,78.30191904560579,26.196816565197793,0.3223254040466227,3,-0.30000019073486683,0.055000305175774145,-0.39250040054321644,-0.22000026702881215,2.6099987030029332,4,0.0579014540207865,2.111113465858434,31.28000068664551,8.500214582041023,31.11000061035156,-1.7142681979808525,31.03000068664551,0.0579014540207865
2461,2011-03-28,31.46999931335449,31.60000038146973,31.290000915527344,31.35000038146973,6950800.0,0.006717820951217535,-1.5833518771656843,-1.333319204848817,50.403196345276044,40.493353216648195,-0.43738820806910184,-0.10557009615267177,-0.342788803667176,-0.404378368123556,10.981039244353397,0.3400001525878906,-0.25130046426254893,0.1594992637634256,-0.4432827676981965,0.7622812952250477,-0.14189175196738546,0.46089027949423667,-1.0399990081787074,84.52368517854057,29.505997273760336,0.3013910157308116,3,-0.45499897003173473,-0.154998779296875,-0.6024994850158656,-0.4299993515014613,2.379999160766598,0,0.06101048993284186,-2.8461222453708395,31.26000022888184,2.111113465858434,31.28000068664551,8.500214582041023,31.11000061035156,0.06101048993284186
2462,2011-03-29,31.270000457763672,31.32999992370605,31.059999465942386,31.21999931335449,8764800.0,-0.0063552227503845815,2.1764745481269214,0.4166799122612362,41.869929730513356,41.3654972508748,-0.24076021985442253,0.0762877178413035,-0.14799061212280407,-0.21124454614501076,10.714225100087118,0.40999984741210227,-0.35164387681800235,-0.026499652862547407,-0.6187753236036393,0.5657760178785445,-0.3226374882330916,0.26963818250799676,-0.816600151062012,60.71430193323331,7.401182108041375,0.29613783537054583,3,-0.25500011444091797,0.04500007629394176,-0.40250062942504883,-0.1750011444091797,2.1199989318847727,1,0.0735529006520852,-1.5833518771656843,31.46999931335449,-2.8461222453708395,31.26000022888184,2.111113465858434,31.28000068664551,0.0735529006520852
2463,2011-03-30,31.479999542236328,31.51000022888184,31.229999542236328,31.3700008392334,6577200.0,0.0067156725743033885,2.2941242468780247,2.199923707800721,49.59999084472656,43.122337603020796,-0.39336220036805614,-0.14176746369158977,-0.3515083527260572,-0.4304700171855558,10.788456017267183,0.28000068664551137,-0.37048186721985843,0.1839994430541978,-0.4076049154548791,0.7756038015632747,-0.11180273620034242,0.479801622308738,-1.0036672340393054,77.7776600404068,22.612773574223674,0.2958021792545388,3,-0.4649991989135742,-0.1649990081787145,-0.5424995422363281,-0.38500022888183594,2.6000022888183665,2,0.0673443126655826,2.1764745481269214,31.270000457763672,-1.5833518771656843,31.46999931335449,-2.8461222453708395,31.26000022888184,0.0673443126655826
2464,2011-03-31,31.36000061035156,31.70000076293945,31.35000038146973,31.479999542236328,10200300.0,-0.003811910216954373,-4.000027247956556,-1.0909122435886645,42.975198143722714,43.90029359193894,-0.20037425110229634,-0.060301569931475285,-0.23047980795104195,-0.3091522364727872,10.401754081755755,0.35000038146971946,-0.3480401594688374,0.08650045394897177,-0.4548925687116139,0.6278934766095574,-0.18419605738132105,0.3571969652792646,-0.8611949406890815,46.87508381886126,-4.299497111662717,0.27069651133029277,3,-0.29500007629394176,-0.16000080108642223,-0.14750051498413086,-0.1550006866455078,2.680000305175785,3,0.07110967789650613,2.2941242468780247,31.479999542236328,2.1764745481269214,31.270000457763672,-1.5833518771656843,31.46999931335449,0.07110967789650613
2465,2011-04-01,31.61000061035156,31.649999618530273,31.420000076293945,31.440000534057614,6243100.0,0.007971938620354502,-1.1904614853635131,-1.41667991226114,55.36481143427833,45.78746319565287,-0.3946835077835118,-0.32458014637226995,-0.47813581629050006,-0.5570049611942913,10.542269576934773,0.2899990081787145,-0.27148000525089344,0.33500041961669424,-0.21012165647891834,0.8801224957123068,0.06243938156888973,0.6075614576644988,-1.0631471369580012,85.93750465660328,29.409146397868426,0.27256103804780585,4,-0.3800001144409144,-0.4150009155273402,-0.39750051498413086,-0.4050006866455078,2.610000610351566,4,0.06896552556414326,-4.000027247956556,31.36000061035156,2.2941242468780247,31.479999542236328,2.1764745481269214,31.270000457763672,0.06896552556414326
2466,2011-04-04,31.51000022888184,31.709999084472656,31.46999931335449,31.709999084472656,5546500.0,-0.0031635678436833237,1.4000114441573164,-1.1764633284340467,58.63639989180135,47.62225110597069,-0.22069570699848384,-0.22177361527689854,-0.3807737058865719,-0.44743342786197005,11.081179957865709,0.23999977111816762,-0.18272718944484012,0.22600002288818644,-0.32880310228443577,0.7808031480608086,-0.05140153969812289,0.5034015854744958,-0.9170208639064477,69.23092723607452,9.024608470604377,0.27740156258631055,4,-0.2750005722045934,-0.3550004959106481,-0.2925000190734899,-0.30500030517578836,2.7600002288818324,0,0.07489681643479562,-1.1904614853635131,31.61000061035156,-4.000027247956556,31.36000061035156,2.2941242468780247,31.479999542236328,0.07489681643479562
2467,2011-04-05,31.489999771118164,31.54999923706055,31.35000038146973,31.420000076293945,6699200.0,-0.0006347336597396502,1.1052663280261024,-0.35000047683989294,66.49484130651513,50.906085624468396,-0.14369326216077027,-0.20935671337007733,-0.3662773529178551,-0.41596488045095725,11.759640436629974,0.1999988555908203,-0.11171073881873994,0.2039996147155776,-0.3536043857747906,0.7616036152059458,-0.07480238552960827,0.48280161496076346,-0.8299992229729369,54.16676600783603,-11.519158920267614,0.2788020002451849,4,-0.10500049591064453,-0.33500003814697266,-0.27249956130981445,-0.2849998474121129,3.260000228881836,1,0.0749443861592991,1.4000114441573164,31.51000022888184,-1.1904614853635131,31.61000061035156,-4.000027247956556,31.36000061035156,0.0749443861592991
2468,2011-04-06,31.75,31.79999923706055,31.559999465942386,31.59000015258789,6033000.0,0.00825659672186796,-1.1818039950063126,2.285722070844687,73.4597246365415,54.14885172608485,-0.3390133106506781,-0.48808038369814355,-0.6208144636617803,-0.6622300041600084,11.958460713465072,0.30999946594238637,-0.032613530769332044,0.4599998474121101,-0.11020795745348266,1.0302076522777028,0.17489594497931193,0.7451037498449082,-1.0269995396751277,88.88903017433132,17.084458103185312,0.28510390243279693,4,-0.3200006484985316,-0.5999994277954102,-0.4899997711181676,-0.5450000762939489,3.1399993896484446,2,0.0516535240834155,1.1052663280261024,31.489999771118164,1.4000114441573164,31.51000022888184,-1.1904614853635131,31.61000061035156,0.0516535240834155
2469,2011-04-07,31.78000068664551,31.81999969482422,31.61000061035156,31.790000915527344,8158500.0,0.0009449035163939801,5.000163492193349,-0.06250149011751827,70.6806538910916,56.60941624716295,-0.3247848892015881,-0.5228345677165507,-0.6400551080409436,-0.6807364634170732,12.186355959379492,0.2099990844726598,0.030769208040204887,0.47600049972534464,-0.12862744793786263,1.080628447388552,0.17368652589374278,0.7783144735569465,-0.9708403241817862,91.48956029462562,15.858540525326916,0.30231397383160286,4,-0.3400011062622106,-0.6300001144409215,-0.4750003814697372,-0.5750007629394602,2.7600002288818324,3,0.07237259580600575,-1.1818039950063126,31.75,1.1052663280261024,31.489999771118164,1.4000114441573164,31.51000022888184,0.07237259580600575
2470,2011-04-08,31.670000076293945,31.8799991607666,31.60000038146973,31.85000038146973,7839900.0,-0.0034613155435767595,1.333343929808916,17.999618539011138,70.31251707424646,58.82156299482632,-0.16819741669698374,-0.43763452338156483,-0.5045542494037427,-0.5624789986943384,12.072217622738304,0.27999877929687145,0.10614613690437835,0.3674999237060561,-0.23312702899154303,0.9681268764036552,0.06718644735725832,0.6678134000548539,-0.759755780594169,60.37743997236112,-16.643392598063713,0.30031347634879874,4,-0.20000076293945312,-0.5150003433227539,-0.3524999618530309,-0.4650001525878942,3.1600017547607493,4,0.07483425429504265,5.000163492193349,31.78000068664551,-1.1818039950063126,31.75,1.1052663280261024,31.489999771118164,0.07483425429504265
2471,2011-04-11,32.029998779296875,32.09000015258789,31.690000534057614,31.729999542236328,8593400.0,0.011367183521808766,-1.1052763667757337,-1.6666596024244151,73.36446890527858,62.32095623646691,-0.49216260522327104,-0.7851184419756159,-0.8340213412704784,-0.904858418106965,12.573319822783501,0.4200000762939453,0.15795502843803533,0.6939987182617173,0.010805200272308468,1.3771922362511262,0.3524019592670129,1.0355954772564218,-1.0033838997890783,91.89170380413067,14.490201173973148,0.34159675899470376,4,-0.3699989318847656,-0.7699985504150391,-0.7124986648559606,-0.8249988555908239,2.8500022888183594,0,0.06837347876584365,1.333343929808916,31.670000076293945,5.000163492193349,31.78000068664551,-1.1818039950063126,31.75,0.06837347876584365
2472,2011-04-12,32.139999389648445,32.169998168945305,31.770000457763672,31.78000068664551,9804800.0,0.0034342995486678074,-1.1052557609583789,1.199998728431023,73.7327107929656,65.00236956404903,-0.5205132594508797,-0.8596472637025911,-0.9128721129706996,-0.9988162884557639,13.114412197055787,0.3999977111816335,0.20464053799823745,0.7534993171691973,-0.0101556194749719,1.5171542538133664,0.3716718488471109,1.1353267854912836,-0.964510571909436,95.08215687194384,18.4142551832866,0.3818274683220852,4,-0.3800001144409251,-0.8400001525879013,-0.6924991607666122,-0.9349994659423935,2.8500022888183594,1,0.06627259205242098,-1.1052763667757337,32.029998779296875,1.333343929808916,31.670000076293945,5.000163492193349,31.78000068664551,0.06627259205242098
2473,2011-04-13,32.400001525878906,32.459999084472656,32.169998168945305,32.240001678466804,10537300.0,0.008089674585189943,1.0714723633837482,0.4444456218243614,74.77877711958311,68.53610056136685,-0.7110651580914116,-1.0514833527467786,-1.141284725224324,-1.2447733527771732,13.62218277198059,0.31999969482421164,0.2409754338032073,0.9360013961792006,0.09129276426480715,1.7807100280935941,0.5136470802220039,1.3583557121363974,-1.0653912119468885,93.02352917693344,17.58674257610342,0.4223543159571961,4,-0.49500179290771484,-0.9550018310546875,-1.0100016593933105,-1.1950016021728551,2.829998016357422,2,0.07253081368666225,-1.1052557609583789,32.139999389648445,-1.1052763667757337,32.029998779296875,1.333343929808916,31.670000076293945,0.07253081368666225
2474,2011-04-14,32.950000762939446,32.959999084472656,32.189998626708984,32.279998779296875,21267500.0,0.016975284295009718,1.2318898269008565,4.187516391293086,80.28675868886477,71.30520581187645,-1.1307104614393602,-1.5062258794666192,-1.6491059005700954,-1.7729159287012486,13.931595467826563,0.7700004577636719,0.3384777434686441,1.3765006065368581,0.36477388031461544,2.388227332759101,0.8706372434257332,1.8823639696479795,-1.4128204703101126,99.26482859791457,23.191178950682414,0.5058633631111215,4,-0.7950010299682546,-1.2550010681152273,-1.5550007820129323,-1.7450008392333949,2.029998779296882,3,0.058877043453395395,1.0714723633837482,32.400001525878906,-1.1052557609583789,32.139999389648445,-1.1052763667757337,32.029998779296875,0.058877043453395395
2475,2011-04-15,33.360000610351555,33.540000915527344,32.779998779296875,32.939998626708984,21306600.0,0.01244309068038807,-1.0540551686453217,0.6268667763626076,81.60537527884607,73.85731418821476,-1.415189636615203,-1.8230354075806545,-2.017096667591751,-2.160209458375114,14.546300292861153,0.7600021362304688,0.4159306032737007,1.6680004119872969,0.4171208835999991,2.9188799403745946,1.0425606477936498,2.293440176180944,-1.538256559353556,90.27025578055355,14.63487761567896,0.6254397641936486,4,-0.9149999618530202,-1.374999999999993,-1.9850006103515554,-2.1550006866455043,1.5099983215332173,4,0.03537171113868731,1.2318898269008565,32.950000762939446,1.0714723633837482,32.400001525878906,-1.1052557609583789,32.139999389648445,0.03537171113868731
2476,2011-04-18,33.220001220703125,33.31999969482422,32.700000762939446,32.720001220703125,14206700.0,-0.004196624313159925,-1.2962884471382414,1.1904705679330998,83.27646006546183,75.72193849476439,-1.1254733537205581,-1.5805643532998914,-1.8503559555477267,-1.9929778388687893,14.419554691981082,0.6599998474121094,0.5289842932511064,1.4115009307861328,0.04633585694197251,2.776666004630293,0.7289183938640491,2.094083467708213,-1.0546057967992581,81.92092587204604,4.216449621472194,0.6825825369220808,4,-0.6700010299682617,-1.2350006103515625,-1.845001220703125,-2.015001296997074,1.2099990844726562,0,0.04846479684498628,-1.0540551686453217,33.360000610351555,1.2318898269008565,32.950000762939446,1.0714723633837482,32.400001525878906,0.04846479684498628
2477,2011-04-19,33.400001525878906,33.40999984741211,33.110000610351555,33.200000762939446,9920400.0,0.0054184316243675035,1.7272979487091211,0.40000152587892046,83.10346505870692,76.79346520833832,-1.1242773945947846,-1.6589622216179265,-1.9906558460029622,-2.1493725922486604,14.541502096521864,0.299999237060554,0.6014091104573183,1.4730011940002434,-0.013671447372821888,2.9596738353733087,0.729664873313709,2.216337514686778,-0.9596850036503426,89.78108693594112,11.586613204714112,0.743336320686533,4,-0.8300008773803711,-1.4150009155273438,-2.027501106262207,-2.195001602172855,1.2199974060058665,1,0.04431136151564541,-1.2962884471382414,33.220001220703125,-1.0540551686453217,33.360000610351555,1.2318898269008565,32.950000762939446,0.04431136151564541
2478,2011-04-20,33.560001373291016,33.669998168945305,33.380001068115234,33.5,9250700.0,0.004790414374326923,1.0714451150561177,0.30000572202406,87.41494789179782,78.65283120841679,-1.1181091192436412,-1.7138743098706435,-2.11665933531431,-2.280764705839829,14.539571326515482,0.289997100830071,0.6873590159477061,1.5105010032653823,-0.09196469530775175,3.11296670183852,0.7092681539788117,2.3117338525519493,-0.8997479724026931,92.56778177862937,9.981522747587022,0.8012328492865682,4,-0.9250020980834961,-1.5100021362304688,-2.272500991821289,-2.3550014495849645,1.1899986267089844,2,0.04261025764778026,1.7272979487091211,33.400001525878906,-1.2962884471382414,33.220001220703125,-1.0540551686453217,33.360000610351555,0.04261025764778026
2479,2011-04-21,33.380001068115234,33.68000030517578,33.200000762939446,33.56999969482422,7073600.0,-0.005363536883494779,1.3414620530522587,-3.1665713014177634,80.83621539860243,79.82213102223412,-0.7680494953351413,-1.44243500199579,-1.9075995510489925,-2.071156562822452,14.973690257628109,0.47999954223633523,0.7658118943514296,1.2255006790161147,-0.43867983760473805,2.889681195636964,0.3934104207056919,2.057590937326541,-0.5177987136155124,69.38781865387857,-12.246827672688894,0.8320902583104248,4,-0.6950006484985352,-1.3250007629394531,-2.1250009536743164,-2.1750011444091832,1.5900001525878906,3,0.055422361142109855,1.0714451150561177,33.560001373291016,1.7272979487091211,33.400001525878906,-1.2962884471382414,33.220001220703125,0.055422361142109855
2480,2011-04-25,33.06999969482422,33.450000762939446,33.0,33.450000762939446,7283200.0,-0.009287039046476542,1.3684184108819464,2.0000200774991095,75.32463591669352,80.03992735683578,-0.2666107672688298,-1.043374705351276,-1.5673508955147568,-1.7340074303308484,15.620057139218979,0.450000762939446,0.8054597903073102,0.8249993324279785,-0.8312051617056682,2.481203826561625,-0.0031029146388448225,1.6531015794948019,0.6100006103515625,37.75501068505033,-43.571186964540566,0.8281022470668236,4,-0.3449993133544922,-1.0149993896484375,-1.8999991416931152,-1.8649997711181676,1.6599998474121094,0,0.05775627048799281,1.3414620530522587,33.380001068115234,1.0714451150561177,33.560001373291016,1.7272979487091211,33.400001525878906,0.05775627048799281
2481,2011-04-26,33.389999389648445,33.439998626708984,33.09999847412109,33.209999084472656,6300000.0,0.009676434767984299,1.4285831062670806,-0.4736836821764066,78.10647849014877,80.52590154541168,-0.4172890831906031,-1.27766410616875,-1.8382541611575824,-2.0307904770410694,16.611764581345028,0.3699989318847656,0.872164843646793,1.04899902343751,-0.6403103609646621,2.7383084078396855,0.20434433123642037,1.893653715638596,0.29000091552733664,57.35282567963394,-26.27662578762309,0.8446546922010871,4,-0.46500015258789773,-1.3349990844726634,-2.219998836517341,-2.1849994659423935,1.0299987792968608,1,0.044324635198859985,1.3684184108819464,33.06999969482422,1.3414620530522587,33.380001068115234,1.0714451150561177,33.560001373291016,0.044324635198859985
2482,2011-04-27,33.56999969482422,33.65999984741211,33.36999893188477,33.36999893188477,8400800.0,0.005390844817792395,-1.899998092658778,1.111113465858434,77.5757274505362,80.83667380440649,-0.41695969988131765,-1.3455040493622477,-1.9605737068193534,-2.183098329640785,17.26727270869996,0.29000091552733664,0.9639142623230086,1.113999366760254,-0.5814613315939141,2.809460065114422,0.2662690175831699,1.961729715937338,0.0964006042480463,83.82344691402349,0.8238001168236053,0.8477303491770846,4,-0.6350002288818359,-1.3499994277954102,-2.404999256134033,-2.3649997711181676,0.5299987792968679,2,0.025618129823342217,1.4285831062670806,33.389999389648445,1.3684184108819464,33.06999969482422,1.3414620530522587,33.380001068115234,0.025618129823342217
2483,2011-04-28,33.59999847412109,33.77000045776367,33.47999954223633,33.509998321533196,10124600.0,0.0008936186943573343,-2.8667378754358843,0.44999904632933757,77.57571448966014,80.53544667116151,-0.2892564634737482,-1.2738450718371723,-1.9371567214928014,-2.1831926795704106,18.523794988640926,0.29000091552734375,1.0277606031040705,1.0379981994628835,-0.6656031008225654,2.7415994997483324,0.18619754932015553,1.889798849605608,-0.5999984741210866,77.9218334315897,-3.8384995758130316,0.8518006501427251,4,-0.36499786376952414,-1.3349981307983327,-2.429997920989983,-2.3949985504150355,0.460002899169929,3,0.030357157859673523,-1.899998092658778,33.56999969482422,1.4285831062670806,33.389999389648445,1.3684184108819464,33.06999969482422,0.030357157859673523
2484,2011-04-29,33.59000015258789,33.900001525878906,33.459999084472656,33.549999237060554,10400000.0,-0.00029756910676337345,-3.0,0.44445386343399046,80.00001192093349,80.35707296472677,-0.19995443520359402,-1.1470232633561537,-1.8769484020401244,-2.142565477778149,20.419960941651258,0.44000244140625,1.0918288224608261,0.9164999008178683,-0.747297800839938,2.5802976024756745,0.08460104998896156,1.7483987516467714,-0.5746001434326189,65.55546136565931,-18.12852509622246,0.8318988508289039,4,-0.28999900817871094,-1.109999656677246,-2.419999599456787,-2.3850002288818395,0.4500007629394531,4,0.0345340828265146,-2.8667378754358843,33.59999847412109,-1.899998092658778,33.56999969482422,1.4285831062670806,33.389999389648445,0.0345340828265146
2485,2011-05-02,33.790000915527344,33.86999893188477,33.470001220703125,33.59999847412109,7821500.0,0.005954175707976184,1.285711171662073,4.74995231737657,78.94739483861605,79.87606571729947,-0.37162555821113585,-1.2388462276534398,-2.0246694656908275,-2.316051893026021,22.418598058922537,0.39999771118164773,1.1456706816438285,1.0075006484985352,-0.6485555697528369,2.663556866749907,0.17947253937285268,1.8355287576242212,-0.7392168457031261,86.24997615823317,3.4553245121160927,0.8280281091256856,5,-0.3400001525878906,-1.3100004196166992,-2.625000476837158,-2.5850009918212926,0.2700004577636719,0,0.03492158251565902,-3.0,33.59000015258789,-2.8667378754358843,33.59999847412109,-1.899998092658778,33.56999969482422,0.03492158251565902
2486,2011-05-03,33.86999893188477,33.950000762939446,33.720001220703125,33.880001068115234,8226400.0,0.0023675055989911264,2.0666293677841336,-0.05264214583998633,78.7375499491165,79.39096403845609,-0.39082448122071156,-1.1942010140745865,-2.052636949311381,-2.3750284069459404,24.731870416505288,0.22999954223632102,1.1315263759357137,0.9694987297058191,-0.6404635284731128,2.5794609878847474,0.16451760061635667,1.7744798587952815,-0.7852461638183641,86.20662439820264,4.76110846659968,0.804981129089465,5,-0.39499855041504617,-1.3649988174438548,-2.732498645782478,-2.6649990081787216,0.35000228881835227,1,0.02539122047452924,1.285711171662073,33.790000915527344,-3.0,33.59000015258789,-2.8667378754358843,33.59999847412109,0.02539122047452924
2487,2011-05-04,33.84999847412109,34.0,33.790000915527344,33.880001068115234,9109800.0,-0.000590506595642637,-1.8000305180437934,2.9996186117495993,76.17326183177296,78.14188780956444,-0.3355676915314163,-1.0417406017582564,-1.9978188276031688,-2.3348673543822756,26.88099652948489,0.20999908447265625,1.0752896836292791,0.8314983367919879,-0.686495738094294,2.3494924116782663,0.07250129934885052,1.5904953742351253,-0.7133308263622951,72.22198674748029,-7.438472569135627,0.7589970374431393,5,-0.34999847412108664,-1.3199987411498952,-2.684998035430901,-2.6449985504150355,-0.059997558593742895,2,0.016838987312215004,2.0666293677841336,33.86999893188477,1.285711171662073,33.790000915527344,-3.0,33.59000015258789,0.016838987312215004
2488,2011-05-05,33.389999389648445,33.939998626708984,33.220001220703125,33.84000015258789,17216900.0,-0.013589338410881169,1.215384434806594,14.9987285441793,58.20894035257559,75.62774613778367,0.10927170844718859,-0.477035058468644,-1.5143994393362874,-1.851749040002936,28.640131160601378,0.7199974060058594,1.0140004330757435,0.28949928283692117,-1.1127464911210154,1.6917450567948613,-0.4116236041420507,0.990622169815893,-0.18426515371035634,21.79467115301942,-53.09803011952138,0.70112288697897,5,0.1100006103515554,-0.7749996185302805,-2.224998950958259,-2.1849994659423935,0.7299995422363281,3,0.02126382442201402,-1.8000305180437934,33.84999847412109,2.0666293677841336,33.86999893188477,1.285711171662073,33.790000915527344,0.02126382442201402
2489,2011-05-06,34.080001831054695,34.490001678466804,33.93000030517578,33.939998626708984,16559400.0,0.02066494321710488,-6.000023841880736,-0.3111177044038693,62.162186543909286,74.16525176302989,-0.526344129052994,-1.0391711401277064,-2.1757046167723963,-2.5164609259124155,30.77145022769607,1.1000022888183594,0.9572232298916035,0.864501667022715,-0.4566698542687746,2.1856731883142047,0.2039159063769702,1.5250874276684598,-0.8600006103515696,67.71655908423287,-5.014898370291064,0.6605857606457456,5,-0.2850017547607493,-1.1600008010864258,-2.915001392364509,-2.8750019073486435,0.17999649047850141,4,-0.0005868678605953637,1.215384434806594,33.389999389648445,-1.8000305180437934,33.84999847412109,2.0666293677841336,33.86999893188477,-0.0005868678605953637
2490,2011-05-09,34.040000915527344,34.09999847412109,33.799999237060554,33.810001373291016,10637800.0,-0.0011737357211906163,-1.3999572760425636,1.642816272036101,64.33565594105627,72.63516036868627,-0.37356273975786536,-0.8564210864334996,-2.1046228698634835,-2.459288553049234,32.727687519017344,0.29999923706053266,0.8688919767277028,0.70600070953369,-0.4457926898231577,1.8577941088905376,0.13010400985526616,1.2818974092121138,-0.8199996948242188,64.56688183153426,-6.7129172648023,0.5758966996784235,5,-0.1849994659423828,-1.119999885559075,-2.907500743865967,-2.8350009918212926,-0.020000457763671875,0,0.0,-6.000023841880736,34.080001831054695,1.215384434806594,33.389999389648445,-1.8000305180437934,33.84999847412109,0.0
2491,2011-05-10,34.220001220703125,34.27000045776367,34.09000015258789,34.110000610351555,6585500.0,0.005287905415233718,-1.399979655154875,0.47826447514639947,64.33565594105627,71.16404131207739,-0.47320875726074973,-0.9106279136390683,-2.2550008691481658,-2.622333425690819,34.34247837561255,0.22999954223632812,0.8243486373876365,0.776500892639163,-0.26437482246348054,1.8173766077418065,0.25606303508784123,1.2969387501904848,-0.87299995422363,78.74012909892033,9.39576504563425,0.5204378575513212,5,-0.36499977111816406,-1.3000001907348562,-3.0075011253356934,-3.015001296997074,0.07999801635742898,1,-0.004675623661734685,-1.3999572760425636,34.040000915527344,-6.000023841880736,34.080001831054695,1.215384434806594,33.389999389648445,-0.004675623661734685
2492,2011-05-11,34.27000045776367,34.490001678466804,34.150001525878906,34.27000045776367,8148200.0,0.0014611114926055269,-1.833359824522423,0.0,62.9090742631392,69.53441462024173,-0.46206137173903983,-0.8357186697223113,-2.264837030403598,-2.6574690935521197,35.964388690936666,0.34000015258789773,0.8205446446641886,0.7200000762939425,-0.18651415540713145,1.6265143079950164,0.26674296044340196,1.173257192144483,-0.8086991500854452,82.67707547991532,15.598207545974972,0.453257115850537,5,-0.41499900817871094,-1.349999427795403,-3.075000762939453,-3.0650005340576207,0.20999908447265625,2,-0.0014589797605100152,-1.399979655154875,34.220001220703125,-1.3999572760425636,34.040000915527344,-6.000023841880736,34.080001831054695,-0.0014589797605100152
2493,2011-05-12,34.75,34.90999984741211,34.299999237060554,34.299999237060554,9416200.0,0.014006406064333454,-1.7111092273132402,100.0,72.4590045013439,68.69652490695401,-0.8513016023222519,-1.191736216024708,-2.6963335265488126,-3.124293482525161,37.20947879162141,0.6399993896484375,0.7878598774927426,1.0824996948242216,0.19459556018057356,1.9704038294678696,0.6385476275023976,1.5264517621460456,-1.185828655242915,85.58560725823071,18.022246774705735,0.4439520673218241,5,-0.6849994659423828,-1.515000343322754,-3.4800004959106445,-3.545000076293949,0.04999923706055398,3,-0.027625872934464946,-1.833359824522423,34.27000045776367,-1.399979655154875,34.220001220703125,-1.3999572760425636,34.040000915527344,-0.027625872934464946
2494,2011-05-13,34.889999389648445,35.09999847412109,34.65999984741211,34.799999237060554,12749700.0,0.004028759414343774,-1.378377821079742,0.20000000000000315,81.59724705751461,68.99095293127607,-0.8800501425849134,-1.2426553329182113,-2.7955191621405575,-3.246976430604697,37.67026239002394,0.43999862670897727,0.7534051892037539,1.1254991531372127,0.1482533985205876,2.102744907753838,0.6368762758289037,1.6141220304455217,-1.1643286245727538,83.84621479105809,11.995428385486818,0.48862287730831205,5,-0.7299995422363352,-1.5399999618530344,-3.5999994277954173,-3.6849994659423935,-0.07999801635742898,4,-0.022069374354650284,-1.7111092273132402,34.75,-1.833359824522423,34.27000045776367,-1.399979655154875,34.220001220703125,-0.022069374354650284
2495,2011-05-16,34.540000915527344,34.900001525878906,34.509998321533196,34.84000015258789,8787900.0,-0.010031484099851884,-1.1666578364574154,-3.333319204848896,69.7595033283605,67.99339219563652,-0.46094991281240283,-0.8429394596515181,-2.400517748520656,-2.883277335137457,37.17325571475105,0.39000320434571023,0.7109027029504276,0.7165006637573228,-0.2996277292834364,1.732629056798082,0.2084364672369432,1.2245648602777024,-0.6219242711852999,44.55460502709982,-27.926742518349094,0.5080641965203792,5,-0.3800010681152344,-1.1900014877319336,-3.2450008392333984,-3.3350009918212926,0.11999893188476562,0,-0.008106618024676271,-1.378377821079742,34.889999389648445,-1.7111092273132402,34.75,-1.833359824522423,34.27000045776367,-0.008106618024676271
2496,2011-05-17,34.830001831054695,34.919998168945305,34.47999954223633,34.509998321533196,11620400.0,0.008396088819933478,-1.3157757365858183,-1.0666810777819224,70.86098570876393,67.40313929307995,-0.6710184067835598,-1.0605117351956395,-2.633158545174936,-3.15839086684079,36.87324650325701,0.43999862670897727,0.6727565314262449,0.926001548767097,-0.14256212844971827,1.9945652259839122,0.39171971015868934,1.4602833873755046,-0.7464561305435851,71.57920943156941,0.5105616232537216,0.5342818386084075,5,-0.6700019836425852,-1.4350023269653462,-3.517502307891853,-3.6250019073486435,-0.5700035095214986,1,-0.023255852159296153,-1.1666578364574154,34.540000915527344,-1.378377821079742,34.889999389648445,-1.7111092273132402,34.75,-0.023255852159296153
2497,2011-05-18,34.880001068115234,34.950000762939446,34.68000030517578,34.830001831054695,7096100.0,0.0014355220910715616,1.8421306242095863,0.15624590222558388,71.05269432073851,68.83022306732028,-0.6253042152680592,-1.0476622536947175,-2.6279026040527427,-3.1930608372920375,36.450411863985295,0.27000045776366477,0.6337459928367082,0.9020008087158189,-0.22309356706755779,2.0270951844991956,0.33945362082413055,1.4645479966075072,-0.6541519792987316,72.50029802350849,2.203582115803357,0.5625471878916872,5,-0.43000221252441406,-1.4450016021728516,-3.4200010299682617,-3.6750011444091832,-0.28000259399414773,2,-0.01662849235359909,-1.3157757365858183,34.830001831054695,-1.1666578364574154,34.540000915527344,-1.378377821079742,34.889999389648445,-0.01662849235359909
2498,2011-05-19,34.990001678466804,35.09999847412109,34.860000610351555,34.97999954223633,8682100.0,0.00315368712680808,1.086976713328597,0.20004577706586063,72.29302226131396,69.95587148036523,-0.5414118368778347,-1.1015129772633756,-2.687322897947915,-3.2826258000998436,35.744198454163254,0.23999786376953125,0.5958836765868938,0.9405014038086037,-0.25245213508092945,2.133454942698137,0.3440246343638407,1.5369781732533667,-0.641771675707659,82.25855078170873,10.892741510604779,0.5964767694447664,5,-0.5400028228759837,-1.355003356933608,-3.4600024223327708,-3.785001754760753,-0.490001678466804,3,-0.014575653379986453,1.8421306242095863,34.880001068115234,-1.3157757365858183,34.830001831054695,-1.1666578364574154,34.540000915527344,-0.014575653379986453
2499,2011-05-20,35.22999954223633,35.439998626708984,34.700000762939446,35.049999237060554,11797600.0,0.006859041219115403,1.4666658189540311,17.996186117454087,72.64151282903279,70.87874446791818,-0.6717714763107097,-1.2604301937344076,-2.8674283435145327,-3.5045767609064384,35.7435476118752,0.7399978637695384,0.5864582670330094,1.0879993438720703,-0.17141830005670755,2.347416987800848,0.45829052190768493,1.7177081658364557,-0.7765219534865082,78.12507450587702,8.285019632638807,0.6297088219643882,5,-0.4650001525878906,-1.4150009155273438,-3.554999828338623,-3.895000457763672,-0.7000007629394531,4,-0.012205515491428232,1.086976713328597,34.990001678466804,1.8421306242095863,34.880001068115234,-1.3157757365858183,34.830001831054695,-0.012205515491428232
2500,2011-05-23,34.97999954223633,35.060001373291016,34.86999893188477,34.970001220703125,7815500.0,-0.00709622490060724,1.235296757545075,0.05554613656593276,66.567180834952,71.12669167835104,-0.30665876392629343,-0.9064765249048321,-2.5656537040491187,-3.2330102171345416,36.362077509888465,0.3600006103515554,0.6765475146046356,0.7424993515014648,-0.46317003310299754,1.9481687361059272,0.13966465919923365,1.345334043803696,-0.3686785874130436,52.083383003918016,-15.038421442888705,0.6028346923022305,5,-0.1849994659423828,-0.9099998474121094,-3.054999828338623,-3.380000114440918,-0.14999771118163352,0,-0.004859867672097895,1.4666658189540311,35.22999954223633,1.086976713328597,34.990001678466804,1.8421306242095863,34.880001068115234,-0.004859867672097895
2501,2011-05-24,34.86999893188477,35.029998779296875,34.830001831054695,34.860000610351555,7662700.0,-0.003144671577789415,-4.714534852036491,1.0000000000014213,64.82559396745329,71.33963831216371,-0.10589576139030754,-0.7166563512561623,-2.3931282919343744,-3.101065418127938,36.96535859980107,0.1999969482421804,0.7036603878326417,0.5584987640380916,-0.6092305463472627,1.726228074423446,-0.02536589115458554,1.1423634192307688,-0.1699981689453267,24.999874516261116,-39.763427711231,0.5838646551926772,5,-7.105427357601002e-15,-0.799999237060554,-2.654998302459724,-2.979998588562019,0.3600006103515554,1,-0.006022342727422414,1.235296757545075,34.97999954223633,1.4666658189540311,35.22999954223633,1.086976713328597,34.990001678466804,-0.006022342727422414
2502,2011-05-25,34.43000030517578,34.810001373291016,34.400001525878906,34.639999389648445,10336100.0,-0.012618257533316468,-2.0370736669586593,-21.003433803862503,65.20469988801273,70.53360446623802,0.40139678879401686,-0.22021573047983622,-1.8870137913957166,-2.6414583915759167,36.77175494960249,0.4699974060058665,0.7218140826684518,0.07550010681152486,-1.039403717659539,1.1904039312825887,-0.4819518054240035,0.6329520190470532,1.0099983215332031,2.884506050346808,-64.53336551050799,0.5574519122355317,5,0.48999977111816406,-0.21000099182128906,-2.1624999046325684,-2.5399999618530273,1.0400009155273438,2,-0.004937612028339977,-4.714534852036491,34.86999893188477,1.235296757545075,34.97999954223633,1.4666658189540311,35.22999954223633,-0.004937612028339977
2503,2011-05-26,34.61999893188477,34.75,34.279998779296875,34.43000030517578,5823100.0,0.005518403282744888,1.0888907726868138,-0.904759309718441,59.24654357712161,68.05019296841658,0.21346651485678336,-0.34770754764153367,-1.998298998984339,-2.8130994587076756,36.28016968768776,0.470001220703125,0.7351648187906719,0.21449871063233417,-0.847128316109746,1.2761257373744144,-0.3163148027387024,0.7453122240033707,0.7991997528076098,29.31036183723798,-36.497106576647596,0.5308135133710394,5,0.23999977111815696,-0.39999961853028054,-2.342498302459724,-2.729998588562019,1.0,3,-0.000577713991356199,-2.0370736669586593,34.43000030517578,-4.714534852036491,34.86999893188477,1.235296757545075,34.97999954223633,-0.000577713991356199
2504,2011-05-27,34.75,34.919998168945305,34.650001525878906,34.650001525878906,4367300.0,0.0037550858499737494,-4.400015259021755,0.526311562631739,61.79402624922053,67.16513995962325,0.06874765420791817,-0.40722723526364746,-2.04355170620385,-2.9226829522682287,35.67312765156853,0.29999923706053266,0.7588087044668299,0.2864997863769503,-0.7124319047531174,1.285431477507018,-0.21296605918808353,0.7859656319419841,0.6236306884765597,60.2563663662195,-5.472235162011806,0.49946584556503404,5,0.10999870300292969,-0.5300006866455078,-2.407500743865967,-2.7950010299682653,1.0999984741210938,4,-0.007194244604316502,1.0888907726868138,34.61999893188477,-2.0370736669586593,34.43000030517578,-4.714534852036491,34.86999893188477,-0.007194244604316502
2505,2011-05-31,34.970001220703125,35.0,34.740001678466804,34.790000915527344,12874400.0,0.0063309703799461214,1.1666719649044135,1.8000305180437934,62.29510042049278,66.21337492759312,-0.09369674241745685,-0.5631669761130809,-2.1819155120869738,-3.119662323263597,35.081414517386314,0.259998321533196,0.7126861581034376,0.4475009918212862,-0.5229225094844168,1.4179244931269892,-0.03771075883156527,0.9327127424741377,0.3598841914062447,92.00032552083334,26.76434768217402,0.4852117506528526,5,-0.11000251770019531,-0.7500019073486328,-2.6000008583068848,-3.0100011825561523,0.9599990844726562,1,-0.012582282700801195,-4.400015259021755,34.75,1.0888907726868138,34.61999893188477,-2.0370736669586593,34.43000030517578,-0.012582282700801195
2506,2011-06-01,34.72999954223633,34.990001678466804,34.65999984741211,34.90999984741211,8141600.0,-0.006863073208150494,-1.0625134110579086,-1.0,57.09875598401591,64.66293733462395,0.14597909702486334,-0.2692366306191616,-1.8581582682201017,-2.853649208453433,34.24774558962124,0.3300018310546946,0.619779896289117,0.16449928283691406,-0.7592797276959047,1.0882782933697328,-0.29739022242949886,0.626388788103327,0.5578904045605384,62.5,-0.5079109473454366,0.4618895052664098,6,0.12999916076660156,-0.46000099182128906,-2.339999198913574,-2.7699995040893555,0.9799995422363281,2,0.002879420965633761,1.1666719649044135,34.970001220703125,-4.400015259021755,34.75,1.0888907726868138,34.61999893188477,0.002879420965633761
2507,2011-06-02,34.419998168945305,34.759998321533196,34.240001678466804,34.65999984741211,9933900.0,-0.008926040235445964,1.3636284820058553,1.3333403975755915,44.625376810117444,61.58875450671323,0.4289786963878228,0.0902862252036627,-1.470790065016189,-2.5178975977628077,32.877984083590086,0.519996643066392,0.5847295905380889,-0.17400207519531818,-1.0380780291441312,0.6900738787534948,-0.6060400521697247,0.2580359017790883,0.8275761311515595,23.683801053057895,-34.96172012657905,0.43203797697440643,6,0.42000198364258523,-0.08999824523925071,-1.9299983978271413,-2.4599981307983327,1.0900001525878977,3,0.023532870900087044,-1.0625134110579086,34.72999954223633,1.1666719649044135,34.970001220703125,-4.400015259021755,34.75,0.023532870900087044
2508,2011-06-03,34.09999847412109,34.299999237060554,34.049999237060554,34.080001831054695,7964100.0,-0.009296912023456505,-5.249856952127756,-0.0833187634108896,37.84613976111762,57.722601943611544,0.6810774577348582,0.4913988306946351,-1.0781258594840466,-2.1740663464862635,33.187589369724215,0.3699989318847514,0.5109324920781262,-0.5295017242431683,-1.227724161064188,0.16872071257785137,-0.8786129426536817,-0.18039050583265492,1.087121468677978,5.263073358575783,-48.12123706261343,0.34911121841050985,6,0.4550018310546946,0.23000144958496804,-1.522498607635491,-2.139998435974114,1.3000030517578196,4,0.04017603542187098,1.3636284820058553,34.419998168945305,-1.0625134110579086,34.72999954223633,1.1666719649044135,34.970001220703125,0.04017603542187098
2509,2011-06-06,34.060001373291016,34.18000030517578,33.959999084472656,34.06999969482422,11748300.0,-0.0011729355606987513,-1.0952207952625748,-0.5000000000003554,41.836738665867394,54.97477503593548,0.600841912746084,0.5584528906548769,-0.9699112819987619,-2.111505728860493,32.493214605125395,0.220001220703125,0.42597785349230577,-0.5684988021850614,-1.2700841751271312,0.13308657075700836,-0.9192914886560928,-0.2177061157140301,1.0361489130489687,9.615596229321792,-43.03143418732424,0.35079268647103407,6,0.43499755859375,0.26999855041503906,-1.3100008964538574,-2.0450010299682617,1.2999992370605469,0,0.04580145319128115,-5.249856952127756,34.09999847412109,1.3636284820058553,34.419998168945305,-1.0625134110579086,34.72999954223633,0.04580145319128115
2510,2011-06-07,34.040000915527344,34.259998321533196,34.02000045776367,34.11999893188477,10644000.0,-0.0005872124767251075,-2.9999999999998814,8.001144601297925,35.20596521908075,51.683705175005194,0.5291242842252117,0.6097136861484671,-0.8798744848760407,-2.0721820733217022,32.194913428224694,0.23999786376952414,0.3181340769716883,-0.5884992599487333,-1.290084632890803,0.11308611299333649,-0.9392919464197647,-0.23770657347770197,0.9425342506259113,7.767148502457272,-40.73007340968625,0.35079268647103407,6,0.4399986267089844,0.28999900817871094,-1.1500000953674316,-1.9600000381469727,1.329998016357429,1,0.05317266480354643,-1.0952207952625748,34.060001373291016,-5.249856952127756,34.09999847412109,1.3636284820058553,34.419998168945305,0.05317266480354643
2511,2011-06-08,34.060001373291016,34.18000030517578,33.830001831054695,33.919998168945305,6618300.0,0.0005875574978186915,-1.1875186266913562,-1.7500834485717707,34.46969915903246,48.26870509400739,0.42705164328948086,0.6082996821552342,-0.8349321325301631,-2.0715888383078287,31.491231201647295,0.34999847412108664,0.18097776909795016,-0.5604988098144545,-1.284972362886137,0.16397474325722783,-0.9227355863502922,-0.1982620332786169,0.8202801846941767,24.731226901510322,-19.87344200834018,0.36223677653584,6,0.3549995422363281,0.26999855041503906,-1.0950007438659668,-1.8950004577636719,1.309997558593757,2,0.05490307858152854,-2.9999999999998814,34.040000915527344,-1.0952207952625748,34.060001373291016,-5.249856952127756,34.09999847412109,0.05490307858152854
2512,2011-06-09,34.220001220703125,34.389999389648445,33.93000030517578,34.060001373291016,6567600.0,0.004697587814473048,-1.190461485363473,1.1428298956431124,35.68771652672329,45.65105764396313,0.2616456130744709,0.46837582991068416,-0.9203434302395124,-2.2082588094354634,30.539940864743052,0.45999908447266336,0.0774091808534294,-0.39799900054931925,-1.1278899121478005,0.33189191104916205,-0.7629444563485634,-0.03305354475007505,0.5342467700504088,69.64305177111589,28.57028283129644,0.36494545579924154,6,0.19499969482421875,0.10999870300292969,-1.2300009727478027,-2.030000686645508,0.9599990844726562,3,0.04354172444821769,-1.1875186266913562,34.060001373291016,-2.9999999999998814,34.040000915527344,-1.0952207952625748,34.060001373291016,0.04354172444821769
2513,2011-06-10,33.790000915527344,34.200000762939446,33.75,34.040000915527344,7942800.0,-0.012565759492598416,-1.7272622185230992,-1.5625014901175405,25.000033113679265,41.56283618445855,0.627519669557735,0.8672312065555587,-0.4259832960760619,-1.7525617215128975,28.825270209231668,0.470001220703125,-0.031002823329316698,-0.7799993515014663,-1.594680112360976,0.034681409358043425,-1.1873397319312247,-0.37265897107170787,0.8533375360623268,6.250149011753978,-28.89087561685907,0.4073403804297563,6,0.5849990844726562,0.5399990081787109,-0.775001049041748,-1.5750007629394531,1.4599990844726562,4,0.05090255576807268,-1.190461485363473,34.220001220703125,-1.1875186266913562,34.060001373291016,-2.9999999999998814,34.040000915527344,0.05090255576807268
2514,2011-06-13,34.11999893188477,34.34999847412109,33.759998321533196,33.919998168945305,5932100.0,0.009766144049016212,-1.269229358471126,-0.8000030517578693,35.47295816976971,38.582598156600426,0.22211586903517144,0.5023443776744969,-0.6825914013130685,-2.056758900332035,26.89933069919524,0.5900001525878906,-0.10595840556855052,-0.41150131225585085,-1.2352353333229473,0.41223270881124563,-0.8233683227893991,0.0003656982776973905,0.3982721364823405,57.812388241184934,23.789398339455147,0.4118670105335484,6,0.2500019073486257,0.47500038146971946,-1.0624990463256907,-1.904998779296882,1.1399993896484304,0,0.0375147313617874,-1.7272622185230992,33.790000915527344,-1.190461485363473,34.220001220703125,-1.1875186266913562,34.060001373291016,0.0375147313617874
2515,2011-06-14,34.259998321533196,34.450000762939446,34.080001831054695,34.36999893188477,7587100.0,0.004103147539010976,1.7406894602995586,-0.5500009536707104,39.79931360916525,36.660437892728126,-0.032619087296197335,0.3586821556556643,-0.7541204139915649,-2.1706797728767384,25.39655173651226,0.3699989318847514,-0.1648463168158969,-0.2575017929077248,-1.0900976338122135,0.5750940479967639,-0.6737997133599691,0.15879612754451955,-0.509998321533196,72.85682366853558,36.13543328484634,0.41629792045224495,6,-0.004999160766594457,0.33500099182129617,-0.9024977684020925,-1.799997329711907,1.210002899169929,1,0.03210748227407212,-1.269229358471126,34.11999893188477,-1.7272622185230992,33.790000915527344,-1.190461485363473,34.220001220703125,0.03210748227407212
2516,2011-06-15,34.02000045776367,34.25,33.81999969482422,34.139999389648445,10936300.0,-0.007005191930166577,1.529412424687812,1.0908933277846373,42.65232484847156,36.4412098969897,0.10736458659148695,0.5637911952709942,-0.4438054541420371,-1.907650284863763,23.73255748489003,0.43999862670897727,-0.2554974068588294,-0.45699958801269247,-1.3042637532627808,0.3902645772373958,-0.8806316706377331,-0.033367505387651875,-0.26000213623047586,38.57145192669289,-2.3296927943604686,0.42363208262504276,6,0.07999992370605469,0.5749988555908203,-0.6324992179870605,-1.5599994659423828,1.4099998474121094,2,0.03968249429617576,1.7406894602995586,34.259998321533196,-1.269229358471126,34.11999893188477,-1.7272622185230992,33.790000915527344,0.03968249429617576
2517,2011-06-16,34.299999237060554,34.360000610351555,33.889999389648445,33.970001220703125,8211100.0,0.008230416682225128,1.0888907726868167,-2.7500079473566057,44.44444444444443,37.17435486180379,-0.21394468459970994,0.25098007859029536,-0.6481389677055489,-2.1640328097564705,21.970694473718243,0.4700012207031108,-0.36661997519397005,-0.14800071716307883,-0.9766861750114018,0.6806847406852441,-0.5623434460872403,0.26634201176108263,-0.5262008666992344,78.571233944231,34.70838600810328,0.4143427289241609,6,-0.19999885559082742,0.2950000762939382,-0.9124979972839427,-1.839998245239265,0.729999542236321,3,0.031195327073596735,1.529412424687812,34.02000045776367,1.7406894602995586,34.259998321533196,-1.269229358471126,34.11999893188477,0.031195327073596735
2518,2011-06-17,34.47999954223633,34.720001220703125,34.40999984741211,34.47999954223633,11973400.0,0.005247822425059612,-3.428610354223433,0.0,45.392478137071464,37.56943702527091,-0.3736684310344245,0.03247779866085665,-0.7572042008717474,-2.315138623474951,20.178270930277737,0.420001983642571,-0.44526225100332795,0.05749969482421591,-0.7313930720648116,0.8463924617132434,-0.3369466886202943,0.4519460782687261,-0.6926771240234473,74.99990065922556,31.83882186050287,0.3944463834445137,6,-0.24499893188476562,0.11499977111816406,-1.0924983024597168,-2.019998550415039,0.43000030517578125,4,0.020301646526473593,1.0888907726868167,34.299999237060554,1.529412424687812,34.02000045776367,1.7406894602995586,34.259998321533196,0.020301646526473593
2519,2011-06-20,34.799999237060554,34.97999954223633,34.389999389648445,34.389999389648445,6981000.0,0.009280733731804158,-1.878050595930333,100.0,47.19468207655857,38.90151667610178,-0.6455467039467706,-0.3387563973416263,-1.0020550315231276,-2.601694635425879,18.020439215528857,0.5900001525878835,-0.44746175507012254,0.3989994049072365,-0.3173327817444971,1.11533159155897,0.04083331158136616,0.7571654982331069,-0.9753696667480654,84.48273027127166,45.537332878474146,0.3581660933258684,6,-0.4349994659423899,-0.2049999237060618,-1.1499991416931223,-2.1299991607666087,-0.270000457763679,0,0.012931056689800657,-3.428610354223433,34.47999954223633,1.0888907726868167,34.299999237060554,1.529412424687812,34.02000045776367,0.012931056689800657
2520,2011-06-21,34.810001373291016,34.950000762939446,34.740001678466804,34.950000762939446,5254700.0,0.00028741771407303496,2.0000000000001017,-0.34146205305220684,51.42860646156279,40.78583970971626,-0.5976915035030501,-0.3817182702754707,-0.931696480099987,-2.5700315007555616,15.745995593610939,0.20999908447264204,-0.3951991861008395,0.41750144958496094,-0.2734890957479621,1.108491994917884,0.07200617691849942,0.7629967222514225,-0.9160496046630939,85.34498350800922,47.33928586798614,0.3454952726664627,6,-0.44500160217285156,-0.21500205993652344,-1.0550017356872559,-2.045001983642578,-0.220001220703125,1,0.012927231556717489,-1.878050595930333,34.799999237060554,-3.428610354223433,34.47999954223633,1.0888907726868167,34.299999237060554,0.012927231556717489
2521,2011-06-22,34.65999984741211,34.84000015258789,34.630001068115234,34.740001678466804,4934700.0,-0.004309150243067772,-2.0,0.571444141689453,54.54549395355038,42.881148312697036,-0.3951880069077376,-0.26167207201304166,-0.713026043890423,-2.378654286329997,13.380011152732301,0.20999908447265625,-0.35895978508876425,0.2779998779296875,-0.3883837022780483,0.9443834581374233,-0.0551919121741804,0.6111916680335554,-0.7008852123676803,70.64223394240139,29.551567357341213,0.3331917901038676,6,-0.2950000762939453,-0.06500053405761719,-0.9050002098083496,-1.8950004577636719,-0.279998779296875,2,0.023369918547518242,2.0000000000001017,34.810001373291016,-1.878050595930333,34.799999237060554,-3.428610354223433,34.47999954223633,0.023369918547518242
2522,2011-06-23,34.259998321533196,34.459999084472656,33.86999893188477,34.450000762939446,11113400.0,-0.011540724975184324,4.619073569481841,2.3749761586875633,52.94117647058825,45.98571979679804,0.012386314483542549,0.13169224057821793,-0.25113404718108967,-1.9398216772139207,12.059185112286489,0.7900009155273366,-0.3082057548552868,-0.11350154876709695,-0.7816417715242423,0.5546386739900484,-0.4475716601456696,0.22056856261147573,0.7200012207031321,35.135060828921894,-10.054325251253111,0.3340701113785734,6,0.1100006103515696,0.33500099182129617,-0.4824986457824636,-1.4949989318847585,0.0800018310546946,3,0.03415067253249715,-2.0,34.65999984741211,2.0000000000001017,34.810001373291016,-1.878050595930333,34.799999237060554,0.03415067253249715
2523,2011-06-24,34.59999847412109,34.669998168945305,34.310001373291016,34.330001831054695,11485100.0,0.009924114689001451,-1.3225782634376388,-1.4210167041438377,58.94034799633678,48.59320755530549,-0.22421077013319746,-0.22122546773403684,-0.5323987783763044,-2.2402161624007846,10.85355130281301,0.4099998474121094,-0.24479538544400725,0.2274986267089787,-0.4391463551561898,0.8941436085741472,-0.10582386422360912,0.5608211176415665,0.35780105590821165,65.76568836346055,15.412355254904249,0.33332249093258526,6,-0.1999988555908132,-0.004999160766594457,-0.6574993133544851,-1.8349990844726491,-0.45999908447264204,4,0.012427755032920151,4.619073569481841,34.259998321533196,-2.0,34.65999984741211,2.0000000000001017,34.810001373291016,0.012427755032920151
2524,2011-06-27,34.5,34.810001373291016,34.450000762939446,34.610000610351555,9548400.0,-0.0028901294373142594,-2.428592188919,-0.407414733391727,57.419343724081614,50.55098867918509,-0.07223700229074126,-0.14853199243874826,-0.3913467087251661,-2.0990350264644633,9.29462413898734,0.3600006103515696,-0.19497433881579695,0.14000015258788778,-0.5058935489442504,0.785893854120026,-0.18294669817817777,0.46294700335395333,0.4360435180664055,58.33333333333345,2.486014578948705,0.3229468507660675,6,-0.10000038146972656,0.09499931335449219,-0.4575014114379883,-1.7350006103515625,-0.20000076293944602,0,0.01188405354817701,-1.3225782634376388,34.59999847412109,4.619073569481841,34.259998321533196,-2.0,34.65999984741211,0.01188405354817701
2525,2011-06-28,34.529998779296875,35.0,34.380001068115234,34.5,11392000.0,0.0008695298346921287,-3.5926417813444855,-0.27271466222778845,57.55623617784116,52.20697882689282,-0.06694889895484835,-0.22470558411563246,-0.3923144105804397,-2.0901326996341894,7.648550251685103,0.6199989318847656,-0.06446258440276864,0.19199905395507955,-0.3935670785818459,0.777565186492005,-0.10078401231338319,0.4847821202235423,-0.6599998474121023,58.40701093432962,-1.3194312918297015,0.2927830662684617,6,-0.09499931335449219,-0.12499809265136719,-0.23999977111816406,-1.5949993133544922,-0.75,1,0.0,-2.428592188919,34.5,-1.3225782634376388,34.59999847412109,4.619073569481841,34.259998321533196,0.0
2526,2011-06-29,34.830001831054695,34.950000762939446,34.639999389648445,34.689998626708984,8743300.0,0.008688185993730446,-1.583326710641376,4.66696337741631,59.384624774639555,53.866998863581166,-0.26817119280228496,-0.5447628559664182,-0.6546884760191389,-2.356280439548698,6.1609176932897265,0.420001983642571,0.02069731110262296,0.4870019912719812,-0.11415807090075702,1.0881620534447194,0.18642196018561208,0.7875820223583503,-0.9374028778076209,84.95592847280649,25.389849282595378,0.3005800310863708,6,-0.3950023651123118,-0.4400024414062571,-0.3975019454956126,-1.8950023651123118,0.039997100830078125,2,-0.006890659369785501,-3.5926417813444855,34.529998779296875,-2.428592188919,34.5,-1.3225782634376388,34.59999847412109,-0.006890659369785501
2527,2011-06-30,35.22999954223633,35.470001220703125,34.919998168945305,34.919998168945305,8871600.0,0.011484286251888465,-2.5483910662645726,2.214244843464694,72.360245135961,56.86341741901334,-0.583764199576656,-0.9285743658296468,-1.01743619998296,-2.714643683179176,6.1170821987992205,0.6399993896484304,0.0959589131875731,0.8464996337890653,0.12617026981116197,1.5668289977669687,0.4863349518001101,1.2066643157780206,-1.3152525680541984,79.31019741060946,12.462994553394012,0.3601646819889521,6,-0.5599994659423828,-0.6199989318847656,-0.7600002288818359,-2.2950000762939453,-1.5200004577636719,3,-0.024127121350145164,-1.583326710641376,34.830001831054695,-3.5926417813444855,34.529998779296875,-2.428592188919,34.5,-0.024127121350145164
2528,2011-07-01,35.470001220703125,35.5,34.97999954223633,35.040000915527344,5831400.0,0.006812423547694513,1.1224601012066953,1.3870916138558718,71.56552441100732,59.57128878950764,-0.7471351098099461,-1.1179966146108882,-1.2217890991732503,-2.915344046572656,6.562505987966688,0.5200004577636719,0.19068297728893668,1.0180011749267592,0.16317955279817653,1.872822797055342,0.5905903638624679,1.4454119859910506,-1.493044076660155,97.32153500839574,28.119835316041033,0.42741081106428996,7,-0.7850017547607422,-0.845001220703125,-0.9000015258789062,-2.535001754760742,-1.25,4,-0.03185793710815199,-2.5483910662645726,35.22999954223633,-1.583326710641376,34.830001831054695,-3.5926417813444855,34.529998779296875,-0.03185793710815199
2529,2011-07-05,35.61999893188477,35.70000076293945,35.38999938964844,35.38999938964844,9660000.0,0.0042288611790093356,-1.6956694807025692,0.534882276751671,71.65606488388276,61.81878416976542,-0.8589068134845306,-1.207015170750033,-1.3278572083294407,-3.0265256147001125,7.3691458386276745,0.3100013732910156,0.27142310099465305,1.0899990081787152,0.11022472198538225,2.069773294372048,0.6001118650820487,1.5798861512753817,-1.5516592164843814,93.9392538219235,24.158920742832038,0.489887143096666,7,-0.8349990844726634,-0.8949985504150462,-1.0799999237060618,-2.68499946594239,-2.8199996948242188,1,-0.0415496795793423,1.1224601012066953,35.470001220703125,-2.5483910662645726,35.22999954223633,-1.583326710641376,34.830001831054695,-0.0415496795793423
2530,2011-07-06,35.849998474121094,35.86999893188477,35.560001373291016,35.61000061035156,9081500.0,0.006457033945344692,1.2142779291552517,1.0434710497072306,79.23318517362961,64.56186097199644,-1.0346759225276188,-1.3644158882358681,-1.5003550007215196,-3.213901792679991,8.131073815085339,0.3099975585937571,0.34903965764191724,1.2294986724853487,0.11516229376790932,2.343835051202788,0.672330483126629,1.7866668618440684,-1.6511258749175752,98.37394591811676,23.627802589574117,0.5571681893587209,7,-0.979999542236321,-1.039999008178711,-1.3099994659423828,-2.914999008178711,-1.750000000000007,2,-0.04323568488236984,-1.6956694807025692,35.61999893188477,1.1224601012066953,35.470001220703125,-2.5483910662645726,35.22999954223633,-0.04323568488236984
2531,2011-07-07,35.93000030517578,36.02000045776367,35.81999969482422,35.97999954223633,11192400.0,0.0022315713935787684,2.0769095337304497,-0.2083320087738818,77.81567877429907,67.32569456129765,-1.023181529834389,-1.3672379502466896,-1.5310560170614167,-3.243197102814108,9.350223730439696,0.20000076293945312,0.40484627623560954,1.2160005569458008,-0.008665216042587076,2.4406663299341886,0.6036676704516069,1.8283334434399947,-1.5640150727041373,91.81818497081768,16.830674178233053,0.6123328864941924,7,-0.7649993896484375,-1.0450000762939453,-1.3900012969970703,-2.9950008392333984,-1.529998779296875,3,-0.059838616966813474,1.2142779291552517,35.849998474121094,-1.6956694807025692,35.61999893188477,1.1224601012066953,35.470001220703125,-0.059838616966813474
2532,2011-07-08,35.709999084472656,35.93000030517578,35.61999893188477,35.75,9296800.0,-0.006123050899930926,-1.8181786655570602,0.8000305180437934,70.7070278934815,68.63310343875817,-0.64354283814464,-1.0855427062206928,-1.269096774684904,-2.9705394584399727,10.084079569065102,0.3100013732910085,0.4437790687653447,0.9214994430542021,-0.3567440198488825,2.1997429059572866,0.28237771160266334,1.5606211745057408,-1.1455320249659664,70.1922018853391,-4.595717148800873,0.6391217314515418,7,-0.5099983215332031,-0.8249988555908203,-1.1450004577636719,-2.7749996185302734,-1.029998779296875,4,-0.023522827614776642,2.0769095337304497,35.93000030517578,1.2142779291552517,35.849998474121094,-1.6956694807025692,35.61999893188477,-0.023522827614776642
2533,2011-07-11,35.5099983215332,35.7400016784668,35.349998474121094,35.52000045776367,7001600.0,-0.0056006935891078635,-1.3636426688861145,0.25004768262445165,62.45609761320917,69.19274275977234,-0.3362433268376819,-0.79061220439133,-1.0295640311768608,-2.7213847797388553,11.0267373691344,0.3900032043457031,0.4838200586421948,0.6354988098144503,-0.5902509071150916,1.8612485267439922,0.022623951349679317,1.2483736682792212,-0.7708672542356751,23.880503538548258,-47.62881261559171,0.612874858464771,7,-0.30999755859375,-0.6249980926513672,-0.9249982833862305,-2.5749988555908203,-1.2999992370605469,0,-0.05068992740472844,-1.8181786655570602,35.709999084472656,2.0769095337304497,35.93000030517578,1.2142779291552517,35.849998474121094,-0.05068992740472844
2534,2011-07-12,35.400001525878906,35.689998626708984,35.400001525878906,35.43000030517578,7076000.0,-0.003097628860984636,-18.333926754832145,2.9992372234935165,60.0,69.46427207334555,-0.09516302457730319,-0.6111373395609405,-0.8801760384267112,-2.564450389996246,11.697404218865822,0.2899971008300781,0.5634425523978521,0.4615018844604464,-0.7316061452811269,1.6546099142020196,-0.1350521304103438,1.0580558993312366,-0.507166131725441,7.463119957639905,-59.722690632008195,0.5965540148707883,7,-0.07000160217285156,-0.5150012969970703,-0.9575014114379883,-2.300002098083496,-0.8700027465820312,1,-0.03333334051732029,-1.3636426688861145,35.5099983215332,-1.8181786655570602,35.709999084472656,2.0769095337304497,35.93000030517578,-0.03333334051732029
2535,2011-07-13,35.36000061035156,35.599998474121094,35.2599983215332,35.47999954223633,6319400.0,-0.001129969316473134,-1.1249776485033438,4.000127161749746,62.32395643186132,69.79086447970352,0.08376379246805499,-0.5106846936684022,-0.8068841876000477,-2.477906664594556,12.04860676976257,0.3400001525878906,0.6008724177652525,0.3665008544921875,-0.7959336085809454,1.5289353175653204,-0.2147163770443825,0.9477180860287575,-0.3319054085648716,13.15815891181047,-51.37667168149225,0.5812172315365677,7,0.10999870300292969,-0.47500038146972656,-0.9475011825561523,-2.2600011825561523,-1.5499992370605469,2,-0.07239822763299308,-18.333926754832145,35.400001525878906,-1.3636426688861145,35.5099983215332,-1.8181786655570602,35.709999084472656,-0.07239822763299308
2536,2011-07-14,35.36999893188477,35.63999938964844,35.169998168945305,35.36999893188477,9833100.0,0.0002827579570312544,-1.3499971389878331,-0.0,72.65310189769777,69.8234041198965,0.17703672503947843,-0.4367512951518293,-0.7853679752348555,-2.4419492202408932,12.826049320610322,0.4700012207031321,0.6578945101490916,0.3089992523193459,-0.7691455369624691,1.387144041601161,-0.23007314232155807,0.8480716469602498,-0.22287509938084327,26.31581589118267,-40.20547696476105,0.5390723946409065,7,0.13000106811522727,-0.4849987030029368,-0.9649991989135813,-2.119999885559089,-1.9199981689453267,3,-0.03590614916922785,-1.1249776485033438,35.36000061035156,-18.333926754832145,35.400001525878906,-1.3636426688861145,35.5099983215332,-0.03590614916922785
2537,2011-07-15,35.36999893188477,35.459999084472656,35.15999984741211,35.38999938964844,12177800.0,0.0,2.749994039529838,-100.0,68.24648405508393,69.45462185812723,0.2223684902060583,-0.37152788975096485,-0.7525589067371428,-2.4044684970993444,13.536496464952446,0.2999992370605469,0.7202014899952687,0.2554992675781307,-0.7684760388375906,1.279474573993852,-0.25648838562973,0.7674869207859913,0.6500015258788991,36.20662439820175,-29.15403139532716,0.5119876532078608,7,0.2200012207031179,-0.4849987030029368,-0.9974985122680735,-2.119999885559089,-1.8199996948242188,4,-0.02742429842516758,-1.3499971389878331,35.36999893188477,-1.1249776485033438,35.36000061035156,-18.333926754832145,35.400001525878906,-0.02742429842516758
2538,2011-07-18,35.18000030517578,35.349998474121094,34.950000762939446,35.279998779296875,8494000.0,-0.005371745333520916,2.3333439298090046,4.999809269503969,65.45457382836602,68.76556729640315,0.4100226882253679,-0.13322879057336934,-0.5164531460628297,-2.181066585358437,13.299176321611933,0.4199981689453267,0.7535815869007507,0.03050060272217081,-0.949047699125444,1.0100489045697856,-0.45927354820163657,0.5202747536459782,0.8228001403808562,31.081108946007074,-33.71568324191102,0.48977415092380855,7,0.30500030517578125,-0.2950000762939453,-0.807499885559082,-1.9300012588500977,-1.0900001525878906,0,-0.014212620683986654,2.749994039529838,35.36999893188477,-1.3499971389878331,35.36999893188477,-1.1249776485033438,35.36000061035156,-0.014212620683986654
2539,2011-07-19,35.25,35.459999084472656,35.209999084472656,35.2599983215332,9586600.0,0.001989758221062843,-4.555546136565931,0.09998474097810331,66.07147114621534,67.30315462669046,0.3151618518971233,-0.17685440732362423,-0.5608259193944036,-2.2185135545564236,12.631918786506885,0.279998779296875,0.7097662730299064,0.0780002593994169,-0.8883297876847607,1.0443303064835945,-0.40516476414267544,0.5611652829415092,0.7106884582519513,43.47823683235813,-21.212783612359722,0.48316502354208984,7,0.2350006103515625,-0.3600006103515625,-0.8975000381469727,-2.0000009536743164,-1.029998779296875,1,-0.029503572071697737,2.3333439298090046,35.18000030517578,2.749994039529838,35.36999893188477,-1.3499971389878331,35.36999893188477,-0.029503572071697737
2540,2011-07-20,35.2599983215332,35.45000076293945,35.20000076293945,35.38999938964844,8300200.0,0.00028364032718308785,-1.0000305180437934,13.00228920259443,61.02558986186813,65.4375891919759,0.2376635960310267,-0.15959400122798684,-0.5432632201001866,-2.194452803018798,11.919391490619148,0.25,0.652413555923772,0.06549873352050639,-0.8861863569379125,1.0171838239789253,-0.4103438117086995,0.5413412787497123,0.6602626289062457,44.927271822600204,-16.489844336884175,0.47584254522920844,7,0.18000221252441406,-0.3399982452392578,-0.7774982452392578,-1.9249992370605469,-1.6499977111816477,2,-0.020703334571360976,-4.555546136565931,35.25,2.3333439298090046,35.18000030517578,2.749994039529838,35.36999893188477,-0.020703334571360976
2541,2011-07-21,35.470001220703125,35.56999969482422,35.29999923706055,35.400001525878906,11803100.0,0.00595583973813385,1.0000282573681087,-0.5384547668652249,56.81823600427415,63.89439009317508,-0.049676149668066216,-0.32232813983468134,-0.7284994334977881,-2.3709054444559925,11.58248499280524,0.3100013732910156,0.5853467961677836,0.2350015640258789,-0.6894615797363599,1.1594647077881177,-0.2272300078552405,0.6972331359069983,0.41144932223632225,83.87118606525623,23.696373042733086,0.4622315718811203,7,-0.125,-0.5500011444091797,-1.0450019836425781,-2.0750017166137695,-1.520000457763679,3,-0.04680010685884051,-1.0000305180437934,35.2599983215332,-4.555546136565931,35.25,2.3333439298090046,35.18000030517578,-0.04680010685884051
2542,2011-07-22,35.43000030517578,35.58000183105469,35.36999893188477,35.58000183105469,5697600.0,-0.001127739333259381,1.8000101724224677,-2.1428882833787464,48.717917367659155,62.3679256214473,-0.059865406860467374,-0.20045686364366588,-0.6652978823814735,-2.2926157779775522,11.828119512885985,0.21000289916991477,0.4656294016790383,0.1365005493164091,-0.6685434066101124,0.9415445052429305,-0.26602142864685163,0.5390225272796698,0.4141922465636654,76.1902743549845,19.85858663473318,0.40252197796325945,7,-0.1100006103515625,-0.4850006103515625,-1.0825004577636719,-2.035000801086426,-0.8600006103515625,4,-0.05588482995149979,1.0000282573681087,35.470001220703125,-1.0000305180437934,35.2599983215332,-4.555546136565931,35.25,-0.05588482995149979
2543,2011-07-25,35.029998779296875,35.34000015258789,35.0,35.25,6456500.0,-0.011289910314239315,-1.42858310626703,1.466659885051625,33.70166560937095,59.44588846693297,0.2960172013336546,0.24602476437223686,-0.26173961411527813,-1.8553047551489072,12.475123055358463,0.43000030517578125,0.3341635043289841,-0.2850009918212919,-1.0330086804786092,0.46300669683602536,-0.6590048361499541,0.08900285250737028,0.7784261008905702,5.172186998500434,-44.485561399987,0.37400384432866,7,0.2650012969970703,-0.08499908447265625,-0.6824989318847656,-1.6349992752075195,-0.31999969482421875,0,-0.04224948883272639,1.8000101724224677,35.43000030517578,1.0000282573681087,35.470001220703125,-1.0000305180437934,35.2599983215332,-0.04224948883272639
2544,2011-07-26,34.90999984741211,35.09999847412109,34.830001831054695,35.09000015258789,8275900.0,-0.0034256047977850868,1.700007629510998,0.8181786655569427,22.352993975025186,55.0046704161734,0.37906228410290055,0.41984019494034897,-0.14401829487017892,-1.7034248235857419,13.269069876398056,0.26999664306639204,0.23245178835239955,-0.42549991607666016,-1.0981371379859795,0.24713730583265914,-0.7618185270313234,-0.08918130512199696,0.8640880680854153,10.666402180988737,-31.472939648312536,0.3363186109546598,7,0.3250007629394531,0.034999847412109375,-0.49499988555908203,-1.515000343322754,0.1100006103515625,1,-0.023488963002244345,-1.42858310626703,35.029998779296875,1.8000101724224677,35.43000030517578,1.0000282573681087,35.470001220703125,-0.023488963002244345
2545,2011-07-27,34.529998779296875,34.900001525878906,34.47999954223633,34.810001373291016,9316000.0,-0.010885163843488366,-1.2105305425889674,1.5555673292925867,14.999961853027585,48.5987659667656,0.7028592692834721,0.8430656787873119,0.24052577874832082,-1.2897563443627575,13.982485870779884,0.43000030517578125,0.16191911050935914,-0.8055009841918945,-1.4781382061012138,-0.13286376228257524,-1.1418195951465577,-0.46918237323723133,1.1874439711340798,4.545375729559334,-30.016545783412198,0.3363186109546598,7,0.5000019073486328,0.41500091552734375,-0.049999237060546875,-1.0299997329711914,0.2800025939941406,2,-0.008977630163706118,1.700007629510998,34.90999984741211,-1.42858310626703,35.029998779296875,1.8000101724224677,35.43000030517578,-0.008977630163706118
2546,2011-07-28,34.59000015258789,34.81999969482422,34.549999237060554,34.580001831054695,6965000.0,0.001737659293720828,-6.713912048391096,-0.035707960381985766,19.565248940074255,43.18973984287564,0.5817575196396092,0.8054583424596728,0.17650927245916392,-1.3114078160997522,14.734455751982972,0.29000091552734375,0.10294668226278247,-0.7334995269775391,-1.4511646626838797,-0.015834391271198456,-1.0923320948307094,-0.37466695912436876,1.0284471411874918,10.000034678993892,-19.22644892827304,0.3588325678531714,7,0.4400005340576172,0.3549995422363281,-0.1100006103515625,-1.0700006484985352,-0.31999969482421875,3,-0.0283318744698825,-1.2105305425889674,34.529998779296875,1.700007629510998,34.90999984741211,-1.42858310626703,35.029998779296875,-0.0283318744698825
2547,2011-07-29,34.380001068115234,34.639999389648445,34.259998321533196,34.34000015258789,8084600.0,-0.0060710923257092375,-2.7999237078007493,4.0007630675343195,19.459508501627155,38.079177028793545,0.7113648041142682,0.9997714138056537,0.3783583614207373,-1.0658066999765907,14.749539393990979,0.3800010681152486,0.029582253446605478,-0.900998687744142,-1.7334684320487952,-0.0685289434394889,-1.317233559896465,-0.484763815591819,1.1473704055370249,11.11134658585232,-18.015115536615433,0.41623487215232574,7,0.5399990081787109,0.5649986267089844,0.09999847412109375,-0.8600015640258789,-0.29999923706053977,4,-0.012507280157550094,-6.713912048391096,34.59000015258789,-1.2105305425889674,34.529998779296875,1.700007629510998,34.90999984741211,-0.012507280157550094
2548,2011-08-01,34.34000015258789,34.639999389648445,33.939998626708984,34.610000610351555,8035600.0,-0.0011634937255554645,3.242454367854485,-6.749856952126468,20.224723917045694,32.98509400333025,0.6925054063584284,1.0021559179753154,0.40603024105401886,-0.9935876790693214,14.906691035889324,0.7000007629394602,-0.07782320037692614,-0.8844995498657227,-1.8110314519000354,0.04203235216859014,-1.347765500882879,-0.42123359884856626,1.0606340058524637,34.48289469789917,2.5080943886176357,0.4632659510171582,8,0.4200000762939453,0.6399993896484375,0.14249897003173828,-0.7750005722045898,0.4399986267089844,0,0.006697715236294144,-2.7999237078007493,34.380001068115234,-6.713912048391096,34.59000015258789,-1.2105305425889674,34.529998779296875,0.006697715236294144
2549,2011-08-02,34.139999389648445,34.490001678466804,34.130001068115234,34.15999984741211,11035900.0,-0.005824134014291049,-17.001335240820573,0.07407564390565387,18.55670913953152,28.26632947862618,0.8029310137430485,1.1442606103274144,0.5833867115518885,-0.759490304359467,14.732202242458644,0.3600006103515696,-0.1771484406658601,-1.0105003356933508,-2.0352357666893397,0.014235095302638001,-1.5228680511913453,-0.4981326201953564,1.0853585049841428,20.833349890129842,-12.963064460082943,0.5123677154979946,8,0.6200008392333913,0.8400001525878835,0.3575000762939382,-0.5349998474121165,0.920001983642571,1,0.016695949180275615,3.242454367854485,34.34000015258789,-2.7999237078007493,34.380001068115234,-6.713912048391096,34.59000015258789,0.016695949180275615
2550,2011-08-03,34.299999237060554,34.31999969482422,33.799999237060554,34.080001831054695,10799100.0,0.0046865802657460875,3.0000293440147185,-10.999618539008294,24.40196976721265,24.66452211895268,0.5503050429886827,0.9087783038902586,0.4101943879224592,-0.8873104350833785,14.453733198148733,0.5200004577636648,-0.26019846068382435,-0.7730005264282127,-1.8093727965773496,0.2633717437209242,-1.2911866615027776,-0.2548143913536478,0.7711155454212033,49.01958584373994,13.687161008303939,0.5181861350745677,8,0.3900012969970632,0.6100006103515554,0.19750022888182883,-0.49500083923340554,0.20999908447264204,2,0.020991289700239113,-17.001335240820573,34.139999389648445,3.242454367854485,34.34000015258789,-2.7999237078007493,34.380001068115234,0.020991289700239113
2551,2011-08-04,33.779998779296875,36.29999923706055,33.720001220703125,36.02999877929688,60754400.0,-0.015160363537321198,-1.177218001545197,-10.227393317265209,19.54027860396927,21.42256225632047,0.9000143005543677,1.3275094381363033,0.9142341094338349,-0.33239851008408294,13.16960285048983,2.579998016357422,-0.3714770515124073,-1.1855009078979464,-2.2912844433621515,-0.07971737243374122,-1.7383926756300454,-0.6326091401658474,0.02000045776367898,2.3254885551601214,-31.537441385377875,0.5528917677321025,8,1.230001449584961,1.230001449584961,0.6400012969970703,0.034999847412109375,0.470001220703125,3,0.030491492931178144,3.0000293440147185,34.299999237060554,-17.001335240820573,34.139999389648445,3.242454367854485,34.34000015258789,0.030491492931178144
2552,2011-08-05,34.86999893188477,35.29999923706055,34.150001525878906,34.889999389648445,32604500.0,0.03226761965592306,1.7380892911476795,0.008889092339409694,45.584033508417974,22.742825356214585,-0.310419777164995,0.1806119985097112,-0.16520531719564957,-1.377122002261281,12.368425833852466,1.5200004577636719,-0.4471282240045298,-0.05350074768065838,-1.102576316539981,0.9955748211786641,-0.5780385321103196,0.4710370367490029,-1.1499977111816477,44.573588967532444,9.930866971776368,0.5245377844296629,8,0.1400012969970632,0.1400012969970632,-0.4574995040893626,-0.799999237060554,-0.6399993896484446,4,-0.017206724763403125,-1.177218001545197,33.779998779296875,3.0000293440147185,34.299999237060554,-17.001335240820573,34.139999389648445,-0.017206724763403125
2553,2011-08-08,33.709999084472656,34.77000045776367,33.56999969482422,33.939998626708984,31334700.0,-0.03326641476755032,-3.7059008325043195,11.49971390425329,33.26088182415269,23.95481289500653,0.7181704183468796,1.2636333007661165,0.9859685351548677,-0.1736603972115205,11.86836599375696,1.299999237060554,-0.5639100787164679,-1.1235006332397433,-2.265452888964276,0.01845162248478971,-1.6944767611020097,-0.5525245053774768,2.5900001525878906,5.1281836308937425,-27.223858300243577,0.5709761278622668,8,1.2250003814697266,1.2250003814697266,0.9300012588500977,0.3750019073486328,0.8199996948242188,0,0.010976053296674948,1.7380892911476795,34.86999893188477,-1.177218001545197,33.779998779296875,3.0000293440147185,34.299999237060554,0.010976053296674948
2554,2011-08-09,34.220001220703125,34.25,32.799999237060554,33.959999084472656,28544300.0,0.015129105609064997,8.06251341105782,-1.1304463204683795,39.80396982056748,26.71081378028874,0.11175076597477585,0.6964006441199828,0.46869373616888765,-0.6353568600932533,11.68942704055774,1.450000762939446,-0.6596187348357034,-0.5544984817504854,-1.6951443841232958,0.5861474206223249,-1.1248214329368906,0.015824469435919752,2.0253980255126933,40.571485246930685,9.404879165847916,0.5703229511864043,8,0.3299980163574219,0.3299980163574219,0.4349985122680664,0.029998779296875,0.729999542236321,1,0.016364627078240712,-3.7059008325043195,33.709999084472656,1.7380892911476795,34.86999893188477,-1.177218001545197,33.779998779296875,0.016364627078240712
2555,2011-08-10,32.799999237060554,34.0,32.650001525878906,33.97999954223633,23874400.0,-0.0414962575390988,1.2131100382720064,-4.538425423281172,28.843120647639225,27.74168841446263,1.4086832851339537,2.018257229085627,1.857680181395473,0.8215115264762929,11.924133646992372,1.5699996948242188,-0.7364686692272215,-1.8465003967285085,-3.253868790312083,-0.43913200314493395,-2.5501845935202923,-1.1428161999367248,3.307584008789057,4.109528910720546,-19.547999908348867,0.703684196791787,8,1.6750011444091726,1.6750011444091726,1.955000877380364,1.5500011444091726,2.2600021362304616,2,0.06890250575606416,8.06251341105782,34.220001220703125,-3.7059008325043195,33.709999084472656,1.7380892911476795,34.86999893188477,0.06890250575606416
2556,2011-08-11,34.09999847412109,34.439998626708984,32.630001068115234,32.700000762939446,22893800.0,0.03963412400301736,-1.3506506052747176,-1.1864384314486218,41.21532005127911,30.159000808868402,0.03561281851715847,0.651644501821572,0.5488691925933509,-0.4320908795460099,12.151263449445432,1.80999755859375,-0.7598134304770738,-0.48300113677979084,-1.8673364135187214,0.9013341399591397,-1.1751687751492597,0.20916650158967798,1.8001298685302842,55.05612037878371,36.472087430405935,0.6921676383694657,8,0.365001678466804,0.365001678466804,0.7400007247924876,0.33500099182129617,0.7700004577636861,3,0.012023456473854832,1.2131100382720064,32.799999237060554,8.06251341105782,34.220001220703125,-3.7059008325043195,33.709999084472656,0.012023456473854832
2557,2011-08-12,34.400001525878906,34.56999969482422,33.900001525878906,34.209999084472656,14456700.0,0.008797743846982842,1.528300800368515,0.1357162514543557,45.78315591011828,32.998826585876465,-0.2919572354632862,0.29012028946583257,0.2533525713468663,-0.6857169888931125,12.346905226173453,0.6699981689453125,-0.7219918604939863,-0.1344982147216811,-1.4698397142737392,1.200843284830377,-0.8021689644977101,0.5331725350543479,1.2385166348095709,82.71032535455304,59.85087411030015,0.6676707497760302,8,0.06499862670898438,0.06499862670898438,0.6249990463256836,0.10999870300292969,0.11999893188476562,4,-0.004360509279805136,-1.3506506052747176,34.09999847412109,1.2131100382720064,32.799999237060554,8.06251341105782,34.220001220703125,-0.004360509279805136
2558,2011-08-15,34.68000030517578,34.84000015258789,34.36999893188477,34.59000015258789,10505500.0,0.008139499037121745,1.2926897347388446,0.47367892707998716,48.49279632989544,36.3250584959169,-0.5796069294456032,-0.030838993755168076,-0.00849754176821449,-0.9185171893376562,13.003941326637497,0.4700012207031179,-0.6997605408185805,0.17050056457519247,-1.1322818672705566,1.4732829964209415,-0.4808906513476856,0.8218917804980705,0.7178364881068333,92.76018490069701,65.53458017071091,0.6513912159228757,8,-0.21500015258789062,-0.21500015258789062,0.3625001907348633,-0.12000083923339844,-0.5499992370605469,0,-0.012975800431936357,1.528300800368515,34.400001525878906,-1.3506506052747176,34.09999847412109,1.2131100382720064,32.799999237060554,-0.012975800431936357
2559,2011-08-16,34.209999084472656,34.540000915527344,34.029998779296875,34.459999084472656,12692900.0,-0.013552514895248668,1.4877930777819128,-2.7777730682829653,47.92746549234739,38.93900246537632,-0.11022318250927299,0.3765594589351693,0.47585449943103697,-0.40628567115844305,13.544856055047132,0.6500015258789062,-0.6730848609918212,-0.24750061035156534,-1.508175427230377,1.0131742065272462,-0.8778380187909676,0.3828367980878369,0.9664108507965707,71.49315252926615,39.6885157800737,0.6303374084394052,8,0.2550010681152344,0.2550010681152344,0.8325014114379883,0.4100017547607422,-0.5,1,0.009353981391056587,1.2926897347388446,34.68000030517578,1.528300800368515,34.400001525878906,-1.3506506052747176,34.09999847412109,0.009353981391056587
2560,2011-08-17,34.529998779296875,34.759998321533196,34.31999969482422,34.43000030517578,11355000.0,0.009353981391056587,-1.7499940395297937,-0.399993896484375,49.62405188366044,42.28164394089755,-0.44048851629666075,-0.0009845630039748698,0.1748647055251169,-0.6814462052877275,14.024474780332156,0.5499992370605398,-0.6398247372886345,0.10899906158446981,-1.0948357606119714,1.312833883780911,-0.4929183495137508,0.7109164726826904,0.44269844660003344,85.97278272787216,49.28631595983465,0.6019174110982202,8,-0.5649986267089844,-0.06499862670898438,0.5775012969970703,0.09000205993652344,-0.80999755859375,2,0.012163394106297742,1.4877930777819128,34.209999084472656,1.2926897347388446,34.68000030517578,1.528300800368515,34.400001525878906,0.012163394106297742
2561,2011-08-18,33.810001373291016,34.360000610351555,33.5,33.939998626708984,15868200.0,-0.020851359150280246,-1.2933349609374811,-1.2999923704890517,46.643113509860704,42.399319496613415,0.3176126859408086,0.6200643598811908,0.9052527494829548,0.07630574102366694,14.607241798482862,1.029998779296875,-0.5982246405514928,-0.5279983520507798,-1.6536721081742556,0.5976754040726959,-1.0908352301125177,0.03483852601095805,0.975280159983356,23.13442820825967,-16.093660679556407,0.5628368780617373,8,-0.07500076293945312,0.654998779296875,1.3674983978271484,0.8099994659423828,0.4499969482421804,3,0.03697130876153909,-1.7499940395297937,34.529998779296875,1.4877930777819128,34.209999084472656,1.2926897347388446,34.68000030517578,0.03697130876153909
2562,2011-08-19,33.450000762939446,34.279998779296875,33.439998626708984,33.56999969482422,15545100.0,-0.010647754975720347,-10.999727527860276,0.9230882094020149,44.94892811832912,43.697991307077466,0.5084754787001273,0.8686593047202606,1.2665169292301783,0.4755442087153696,15.221252977379605,0.8400001525878906,-0.587460293267327,-0.788998985290533,-1.8570989861604446,0.2791010155793785,-1.3230489857254852,-0.2549489848555808,1.30999755859375,0.7144375235007268,-37.498132210846045,0.5340500004349558,8,0.2849998474121165,1.0149993896484446,1.742499351501472,1.1700000762939524,1.4799995422363352,4,0.04245136432159957,-1.2933349609374811,33.810001373291016,-1.7499940395297937,34.529998779296875,1.4877930777819128,34.209999084472656,0.04245136432159957
2563,2011-08-22,33.549999237060554,34.220001220703125,33.470001220703125,34.220001220703125,9804500.0,0.002989490936929906,1.2387993418243308,5.583399561305519,46.6130886555496,44.45456006651992,0.4284503758805158,0.6873381056023575,1.1828323834853194,0.4124103420471741,16.070571378189662,0.770000457763679,-0.5023682031507661,-0.6150005340576072,-1.6571138687688602,0.42711280065364576,-1.1360572014132373,-0.09394386670197719,1.039599304199207,8.333381498714568,-30.75245246495406,0.5210566673556275,8,0.18500137329100852,0.9150009155273366,1.6875009536743093,1.0700016021728445,0.6800003051757741,0,0.028912108577088036,-10.999727527860276,33.450000762939446,-1.2933349609374811,33.810001373291016,-1.7499940395297937,34.529998779296875,0.028912108577088036
2564,2011-08-23,34.09000015258789,34.09000015258789,33.34000015258789,33.65999984741211,11476300.0,0.016095407684266982,2.4883696172885506,-0.6417896001412071,48.844890028494774,46.67697888661498,-0.1474348175539859,0.08722722826750129,0.6551181620006545,-0.08529558947914495,16.61534149600255,0.75,-0.5672632638800152,-0.03399963378906534,-1.0154572839407052,0.9474580163625745,-0.5247284588648853,0.4567291912867546,0.34283059082030576,52.81696951461971,14.368562409488007,0.4907288250758213,8,-0.3549995422363281,0.375,1.0950002670288086,0.5300006866455078,0.3899993896484375,1,0.0011733914739893159,1.2387993418243308,33.549999237060554,-10.999727527860276,33.450000762939446,-1.2933349609374811,33.810001373291016,0.0011733914739893159
2565,2011-08-24,34.220001220703125,34.27000045776367,33.799999237060554,34.029998779296875,8550600.0,0.003813466340080618,2.2413774959879547,0.4418658292081404,52.52874833271509,47.9340264734412,-0.06126892314998145,-0.07081982803482134,0.5346544474351234,-0.17580812387373612,16.323132579939703,0.4700012207031179,-0.4670038964645187,0.1115013122558608,-0.8525970649333559,1.0755996894450774,-0.37054787633874753,0.5935505008504691,0.06860314868163186,86.27457580211514,41.4699660744118,0.48204918859460855,8,-0.13000106811523438,0.24499893188476562,0.967498779296875,0.39999961853027344,-0.6399993896484304,2,-0.014903627061296443,2.4883696172885506,34.09000015258789,1.2387993418243308,33.549999237060554,-10.999727527860276,33.450000762939446,-0.014903627061296443
2566,2011-08-25,33.610000610351555,34.400001525878906,33.509998321533196,34.310001373291016,9086400.0,-0.01782585004650783,1.0227321002050558,-3.684167202055932,42.335781327949995,47.55098485320028,0.5273751146967456,0.48696415327130893,1.155037822714739,0.47213151276442744,16.149011872508158,0.8900032043457102,-0.44828989860457824,-0.44949932098389667,-1.4101675198215275,0.5111688778537342,-0.9298334204027086,0.030834778434915222,-0.979999542236321,25.471708298394642,-18.562294631696087,0.4803340994188146,8,0.47999954223633523,0.8549995422363352,1.5699996948242259,1.2749996185302805,-0.5299987792968608,3,0.003272853566021361,2.2413774959879547,34.220001220703125,2.4883696172885506,34.09000015258789,1.2387993418243308,33.549999237060554,0.003272853566021361
2567,2011-08-26,33.950000762939446,34.09000015258789,32.900001525878906,33.52000045776367,9229600.0,0.010116041250031182,2.352113130097463,-0.6142854807330587,51.62163179228262,47.89863323790996,0.13055919903302282,0.11920965725937549,0.8205587580996294,0.17275198553551263,15.646346629613046,1.1899986267089844,-0.20602635727808405,-0.0879991531372113,-1.0376495231826155,0.8616512169081929,-0.5628243381599134,0.3868260318854908,-1.2845996856689368,69.99994913736933,20.17529010772415,0.47482518502270155,8,-0.12000083923339133,0.5149993896484446,1.1824998855590891,0.9349994659423899,-1.0900001525878906,4,0.009131002993441717,1.0227321002050558,33.610000610351555,2.2413774959879547,34.220001220703125,2.4883696172885506,34.09000015258789,0.009131002993441717
2568,2011-08-29,34.56999969482422,34.68000030517578,34.169998168945305,34.240001678466804,7700300.0,0.018262118349098078,-1.1701986056213072,0.7674367026844766,52.33021554303292,48.38782768798614,-0.5662293050597071,-0.508759145165186,0.2075963531826872,-0.40676013115840703,14.211006001915209,0.7299995422363352,-0.11774743377181096,0.5204998016357436,-0.44989293519741835,1.4908925384689056,0.03530343321916263,1.0056961700523246,-1.8699066085815446,93.82018619164366,41.056003735947016,0.48519636841658037,8,-0.7399997711181641,-0.10499954223632812,0.5625,0.3150005340576172,-1.6800003051757741,0,0.010413671204210662,2.352113130097463,33.950000762939446,1.0227321002050558,33.610000610351555,2.2413774959879547,34.220001220703125,0.010413671204210662
2569,2011-08-30,34.709999084472656,34.86999893188477,34.290000915527344,34.56999969482422,8939100.0,0.004049736502294454,1.5217355248535844,0.42424312483383764,65.32905287121804,50.13282779771476,-0.7016287438194624,-0.6364997469931097,0.06608924867100541,-0.5055266112761672,12.59331232907924,0.579998016357429,-0.08920473265216344,0.6319992065429716,-0.38208257597760564,1.6460809890635488,0.12495831528268297,1.1390400978032602,-1.9307097094726586,91.87816964000407,31.597977756032293,0.5070408912602891,8,-0.8249988555908203,-0.24499893188476562,0.4100008010864258,0.1750011444091797,-1.1499977111816406,1,-0.013828854937972479,-1.1701986056213072,34.56999969482422,2.352113130097463,33.950000762939446,1.0227321002050558,33.610000610351555,-0.013828854937972479
2570,2011-08-31,35.02000045776367,35.189998626708984,34.779998779296875,34.830001831054695,11402400.0,0.00893118356288558,-1.827539034239638,1.357138964577606,58.77864207012781,51.481219859966664,-1.0446722687115795,-0.937880340210981,-0.2421711303340217,-0.7703174314275998,10.196809378496399,0.4799995422363281,-0.09975261549230652,0.9060005187988267,-0.18914476181612372,2.001145799413777,0.35842787849134794,1.4535731591063055,-2.115268509350585,92.57648977443283,30.328658603295366,0.5475726403074755,8,-0.9750003814697266,-0.5550003051757812,0.06999969482421875,-0.13500022888183594,-1.2600021362304759,2,-0.01541978607849015,1.5217355248535844,34.709999084472656,-1.1701986056213072,34.56999969482422,2.352113130097463,33.950000762939446,-0.01541978607849015
2571,2011-09-01,34.810001373291016,35.09999847412109,34.740001678466804,34.90999984741211,9704300.0,-0.0059965471652670965,-2.000000000000059,-0.5263115626317783,53.98058281192939,52.48473704814447,-0.7575726207353597,-0.6817112331216109,-0.027999626397665622,-0.5216180946128048,9.851781253590852,0.35999679565428266,-0.07477105778512083,0.6445013046264663,-0.48096431472218626,1.7699669239751188,0.08176849495214356,1.207234114300789,-1.7224480906142574,83.40621246724604,22.765795478016685,0.5627328096743254,9,-0.7650012969970703,-0.345001220703125,0.17749881744384766,0.07499885559082031,-0.5100021362304616,3,-0.035334659399929635,-1.827539034239638,35.02000045776367,1.5217355248535844,34.709999084472656,-1.1701986056213072,34.56999969482422,-0.035334659399929635
2572,2011-09-02,34.27000045776367,34.779998779296875,34.220001220703125,34.450000762939446,8571800.0,-0.015512809371552527,-3.0,1.8000305180437224,46.21072219060938,52.440029663151115,-0.09948430822088028,-0.19917737206702668,0.5228800946570686,0.05257949077665103,9.727024731019604,0.5900001525878906,-0.10385070008611308,0.13450031280517294,-0.9428549148549479,1.2118555404652938,-0.40417730102488747,0.6731779266352333,-1.014251547564335,9.804141562604645,-44.84118234319722,0.5386776138300601,9,-0.22500038146972656,0.19499969482421875,0.7174997329711914,0.6149997711181641,0.13000106811523438,4,-0.03472420807742915,-2.000000000000059,34.810001373291016,-1.827539034239638,35.02000045776367,1.5217355248535844,34.709999084472656,-0.03472420807742915
2573,2011-09-06,34.080001831054695,34.15999984741211,33.540000915527344,33.68000030517578,10705400.0,-0.0055441676151462005,1.214291553133515,-2.222226931717162,48.73296956122786,52.42759405567701,0.19400293812209668,0.021040989198596094,0.7108131255618062,0.27186563317152235,10.864690719590103,0.7299995422363281,-0.05197707590864553,-0.07399845123290305,-1.1331422633396357,0.9851453608738296,-0.6035703572862658,0.45557345482045974,-0.6695129435345848,32.727373611968886,-18.96944043522096,0.5295719060533651,9,-0.03500175476074929,0.384998321533196,0.8524980545043874,0.8049983978271413,0.519996643066392,1,-0.0357981559611138,-3.0,34.27000045776367,-2.000000000000059,34.810001373291016,-1.827539034239638,35.02000045776367,-0.0357981559611138
2574,2011-09-07,34.779998779296875,34.959999084472656,34.34999847412109,34.540000915527344,13528500.0,0.020539815452836008,1.0333405388909611,0.5999923706345618,52.26860480250786,52.398689218987315,-0.4445766961808104,-0.6691594045488358,0.020065762019996214,-0.4032579382511159,10.650919402912296,0.8799972534179616,0.07111830368801009,0.5979986190795898,-0.49747722571820674,1.6934744638773864,0.050260696680695105,1.1457365414784846,-1.2399978637695312,75.15148993034121,26.642364486361274,0.5477379223988977,9,-0.7349987030029297,-0.3149986267089844,0.09000110626220703,0.10500144958496094,0.06999969482421164,2,-0.05434155997651935,1.214291553133515,34.080001831054695,-3.0,34.27000045776367,-2.000000000000059,34.810001373291016,-0.05434155997651935
2575,2011-09-08,35.060001373291016,35.52000045776367,34.540000915527344,34.56999969482422,14627000.0,0.008050678660771471,-2.5636396423889747,2.0416918332962455,62.327416915587555,54.619982062058156,-0.6625710606459165,-0.8128418922703347,-0.24820998454858056,-0.6630529631069848,10.003634731854998,0.9799995422363281,0.18629581991222466,0.7650011062622042,-0.18710447134293418,1.7171066838673426,0.288948317459635,1.2410538950647734,-1.5200004577636719,76.76771763527248,24.014120927188138,0.47605278880257096,9,-0.8500003814697266,-0.595001220703125,-0.1900014877319336,-0.1750011444091797,0.1699981689453125,3,-0.04278379752553896,1.0333405388909611,34.779998779296875,1.214291553133515,34.080001831054695,-3.0,34.27000045776367,-0.04278379752553896
2576,2011-09-09,34.509998321533196,34.759998321533196,34.009998321533196,34.759998321533196,13032200.0,-0.01568747946989002,5.0,-0.510202333963924,60.07601832794487,55.559358343798415,0.031874223495059084,-0.24300685473561856,0.2976991385984249,-0.09360004081685958,10.226788018733805,1.0500030517578196,0.2320615152146388,0.19449806213378196,-0.7575846816461649,1.1465808059137288,-0.2815433097561879,0.6705394340237518,-0.7719974517822195,48.9897793062255,-9.919021073337518,0.47604137188997253,9,0.020002365112311793,-0.044998168945305395,0.29000186920166726,0.3750019073486399,0.26000213623047586,4,-0.02173283212048205,-2.5636396423889747,35.060001373291016,1.0333405388909611,34.779998779296875,1.214291553133515,34.080001831054695,-0.02173283212048205
2577,2011-09-12,34.25,34.290000915527344,33.68000030517578,34.09999847412109,12112400.0,-0.007533999831317417,4.304275715659933,-0.6000061035156534,56.45756925045444,56.01795320017858,0.3787301746972176,0.005457335232819105,0.5376028257164833,0.18165964097701703,10.78462024909196,0.8299980163574148,0.22396337910781483,-0.05800018310547017,-1.009643323244319,0.8936429570333786,-0.5338217531748981,0.41782138696395776,1.2700004577636719,35.858547910104136,-28.231248590488704,0.47582157006942616,9,0.2800006866455078,-0.17499923706054688,0.7600002288818359,0.7600002288818359,0.9900016784667969,0,0.0014598317389942217,5.0,34.509998321533196,-2.5636396423889747,35.060001373291016,1.0333405388909611,34.779998779296875,0.0014598317389942217
2578,2011-09-13,34.22999954223633,34.279998779296875,33.84999847412109,34.22999954223633,9473700.0,-0.0005839549712021164,7.600137331197212,0.0,51.42856475563369,54.47345452066921,0.38602426153608604,-0.010523234191225583,0.5291247789931006,0.21440535229957902,11.61273824941452,0.43000030517578836,0.3722144569086083,-0.05550060272216939,-0.9912572219061815,0.8802560164618427,-0.523378912314179,0.4123777068698402,1.2532009124755845,29.891260404896908,-34.15286266725877,0.4678783095920072,9,0.3000011444091797,-0.154998779296875,0.7800006866455078,0.7800006866455078,0.6199989318847585,1,0.004966461756238605,4.304275715659933,34.25,5.0,34.509998321533196,-2.5636396423889747,35.060001373291016,0.004966461756238605
2579,2011-09-14,34.529998779296875,34.84000015258789,33.959999084472656,34.389999389648445,9167400.0,0.00876421972166197,1.3157857752346533,100.0,53.05717531807955,53.837735992663845,0.06460024758903415,-0.3007387277222904,0.19871027534232155,-0.06810066629955713,11.903324868334144,0.8800010681152344,0.4180871509843911,0.2284986495971708,-0.7127492701988061,1.1697465693931477,-0.24212531030081408,0.6991226094951557,0.9171376724243174,46.19556541479646,-14.415410323493631,0.47062395989798833,9,1.9073486328125e-06,-0.4549980163574219,0.4050006866455078,0.4050006866455078,0.5300025939941406,2,0.0020272139385704158,7.600137331197212,34.22999954223633,4.304275715659933,34.25,5.0,34.509998321533196,0.0020272139385704158
2580,2011-09-15,34.950000762939446,35.060001373291016,34.540000915527344,34.84000015258789,8533300.0,0.012163394106297742,2.1515004392657326,0.7857220708446758,63.72950675506135,54.920949764122945,-0.40943150415720453,-0.7248239846766324,-0.2548683191501837,-0.4630397077949411,12.493933440775775,0.5300025939941406,0.4244747161364302,0.6275005340576101,-0.3531300553407064,1.6081311234559266,0.13718523935845184,1.1178158287567683,0.4617929658508402,92.02894744843891,25.858860150944835,0.4903152946991587,9,-0.4200000762939382,-0.8749999999999929,-0.40000152587889914,-0.40000152587889914,0.2500000000000071,3,-0.0028612957549460916,1.3157857752346533,34.529998779296875,7.600137331197212,34.22999954223633,4.304275715659933,34.25,-0.0028612957549460916
2581,2011-09-16,35.060001373291016,35.15999984741211,34.84000015258789,35.040000915527344,14711000.0,0.0031473707568043796,1.9091224358863206,0.18182133444306903,61.93548651730569,56.668145800422536,-0.536677648175683,-0.7761708462133328,-0.40043869334579085,-0.5521927665960149,12.08090590323263,0.31999969482421875,0.32541556514992465,0.6750011444091797,-0.3271964973157395,1.677198786134099,0.17390232354672008,1.1760999652716393,0.31715648702697763,93.24334425333721,26.419328200327058,0.5010988208624587,9,-0.5300006866455078,-0.9850006103515625,-0.5850009918212891,-0.5850009918212891,0.21999740600585938,4,0.00484877815991247,2.1515004392657326,34.950000762939446,1.3157857752346533,34.529998779296875,7.600137331197212,34.22999954223633,0.00484877815991247
2582,2011-09-19,34.86999893188477,35.049999237060554,34.630001068115234,34.75,8857200.0,-0.005419350654988553,-1.333343929808985,5.999809269502548,53.5544890888038,57.20387019237542,-0.28230207425300335,-0.49996457430986396,-0.241854850235093,-0.3451100717489126,11.539281248240888,0.43000030517578125,0.2554914564115762,0.413998794555674,-0.5072224244033237,1.3352200135146717,-0.04661181492382127,0.8746094040351693,0.473215777330374,77.8625487392591,13.85631298144034,0.46061060947949806,9,-0.26999855041504617,-0.6599979400634837,-0.4049987792968821,-0.4049987792968821,0.06000137329100852,0,-0.002867750994671292,1.9091224358863206,35.060001373291016,2.1515004392657326,34.950000762939446,1.3157857752346533,34.529998779296875,-0.002867750994671292
2583,2011-09-20,34.52000045776367,34.97999954223633,34.5,34.86999893188477,9361600.0,-0.010037237879037209,-1.4615399663523612,-2.9166799122610683,47.85554796826657,56.71353054412639,0.15273563183053795,-0.07754583640650026,0.07845783812180684,0.01962783889629094,11.02697789213101,0.4799995422363281,0.22028932184025507,0.015500259399416905,-0.8010771716222465,0.8320776904210803,-0.3927884561114112,0.42378897491024503,0.7899499633706881,46.666751437663116,-13.24323532541515,0.40828871551083096,9,0.07999992370605469,-0.3099994659423828,-0.05500030517578125,-0.05500030517578125,0.5,1,0.02085750901376926,-1.333343929808985,34.86999893188477,1.9091224358863206,35.060001373291016,2.1515004392657326,34.950000762939446,0.02085750901376926
2584,2011-09-21,34.130001068115234,34.810001373291016,34.110000610351555,34.59999847412109,11457400.0,-0.01129778054683439,-1.7451100655980005,1.3428555858310152,40.13304913429247,54.24748967953805,0.4926432605237636,0.33265960614667733,0.43717362644884616,0.42240812000142114,10.491380768244426,0.7000007629394602,0.26671246856891173,-0.3764991760253906,-1.188987638907392,0.43598928685661065,-0.7827434074663913,0.02974505541561001,1.147350350699952,1.904806885352579,-51.64764529175512,0.4062442314410012,9,0.28999900817871094,0.07999992370605469,0.33499908447265625,0.33499908447265625,1.3400001525878906,2,0.021095733474162826,-1.4615399663523612,34.52000045776367,-1.333343929808985,34.86999893188477,1.9091224358863206,35.060001373291016,0.021095733474162826
2585,2011-09-22,33.709999084472656,33.830001831054695,32.700000762939446,32.709999084472656,13359900.0,-0.01230594698208054,-1.215695660954572,-2.12767131737648,38.34744581236394,51.8332038444735,0.7833907809672098,0.7509985474447163,0.8216560952930365,0.8496850162631802,10.741545010355095,1.4300003051757884,0.3028208295918162,-0.7710010528564482,-1.6505919187500737,0.10858981303717741,-1.2107964858032645,-0.3312056199096318,1.5354053120697415,41.05685761869778,-8.359109591914645,0.43979543294681356,9,0.220001220703125,0.40000152587890625,0.7550010681152344,0.7550010681152344,1.69000244140625,3,0.0400475326455938,-1.7451100655980005,34.130001068115234,-1.4615399663523612,34.52000045776367,-1.333343929808985,34.86999893188477,0.0400475326455938
2586,2011-09-23,33.720001220703125,33.860000610351555,33.36999893188477,33.459999084472656,10821300.0,0.0002967112578498021,-1.2272679983354213,0.26000213623046875,43.436773080477224,50.38644871447603,0.7258765086818855,0.7901724749409738,0.7751960094100525,0.845812470711202,10.606377649144804,0.49000167846678266,0.26210546727159567,-0.7664989471435533,-1.6242628212123904,0.09126492692528387,-1.1953808841779718,-0.3376170101091347,1.4235870304951561,43.404302981309634,-10.566974182561758,0.42888193703441924,9,0.20999908447265625,0.3899993896484375,0.4949989318847656,0.7449989318847656,1.4599990844726562,4,0.043890850790587965,-1.215695660954572,33.709999084472656,-1.7451100655980005,34.130001068115234,-1.4615399663523612,34.52000045776367,0.043890850790587965
2587,2011-09-26,34.259998321533196,34.31999969482422,33.650001525878906,33.84000015258789,9705700.0,0.01601414831795811,1.4814704926602524,1.6153643005956475,51.98233813811022,50.44797909030677,0.2094753944974599,0.289429598925004,0.20426408847413313,0.31546659645648134,9.5143705993662,0.6699981689453125,0.14438442969955645,-0.242001724243174,-1.0696198860054693,0.5856164375191213,-0.6558108051243252,0.1718073566379772,0.7858464301347325,68.42098218468477,11.27659759743726,0.4138090808811492,9,-0.32999801635741477,-0.14999771118163352,-0.15999794006346946,0.2050018310546946,0.3000030517578196,0,0.029772344067004353,-1.2272679983354213,33.720001220703125,-1.215695660954572,33.709999084472656,-1.7451100655980005,34.130001068115234,0.029772344067004353
2588,2011-09-27,34.93000030517578,35.2400016784668,34.52000045776367,34.900001525878906,10828900.0,0.019556392774878528,1.2153831707689238,0.07142597638510566,51.66298449087858,50.29306899839554,-0.3920137061991227,-0.3712535509199171,-0.48339988192751093,-0.33354527680900503,8.975951628449637,0.9800033569336009,0.0904210125573357,0.4100002288818345,-0.4392224994225984,1.2592229571862674,-0.014611135270378384,0.8346115930340474,-2.2299995422363352,87.79522592311139,31.568371770118773,0.424611364152215,9,-0.9599990844726562,-0.8199996948242188,-0.8299999237060547,-0.4650001525878906,-0.29000091552733664,1,0.0,1.4814704926602524,34.259998321533196,-1.2272679983354213,33.720001220703125,-1.215695660954572,33.709999084472656,0.0
2589,2011-09-28,34.22999954223633,35.02000045776367,34.150001525878906,34.709999084472656,10046600.0,-0.020040101827188628,-1.7187654600616316,-16.00063580874873,41.582145078971074,47.8322510343855,0.2916243688470672,0.30666597426275644,0.18818402768402365,0.3725708503654488,8.840763689799566,0.8699989318847656,0.06048525517321224,-0.26600055694579794,-1.1197331798737693,0.5877320659821734,-0.6928668684097801,0.1608657545181842,-1.4791987609863355,60.23615070151368,6.334625417323316,0.4268663114639841,9,-0.2599983215332031,-0.11999893188476562,-0.12999916076660156,0.2350006103515625,1.5499992370605469,2,0.023079197373419902,1.2153831707689238,34.93000030517578,1.4814704926602524,34.259998321533196,-1.2272679983354213,33.720001220703125,0.023079197373419902
2590,2011-09-29,34.47999954223633,34.799999237060554,34.150001525878906,34.709999084472656,7932000.0,0.007303535008568396,2.170721722382902,0.47916616996081984,49.6760394421156,46.47009024825328,-0.035823759989732196,0.01490011637871902,-0.0882360228593626,0.13084073735721802,9.186201603247552,0.6499977111816477,0.07373838080329165,0.010999488830563564,-0.8063365822255761,0.8283355598867033,-0.39766854669750984,0.41966752435863697,-1.6794147430420026,59.35823422614782,4.635660470655317,0.4086680355280714,9,-0.5099983215332031,-0.3699989318847656,-0.37999916076660156,-0.0149993896484375,0.7000007629394531,3,0.02871234604438122,-1.7187654600616316,34.22999954223633,1.2153831707689238,34.93000030517578,1.4814704926602524,34.259998321533196,0.02871234604438122
2591,2011-09-30,33.580001831054695,34.790000915527344,33.560001373291016,34.299999237060554,12893400.0,-0.026102022132546088,-2.2368480492297205,3.130429734795084,43.64328628302575,45.36884549205571,0.7064488927105188,0.8622316730475106,0.7675688046396729,1.0310847586289853,9.700315682121568,1.2299995422363281,0.03140748389355963,-0.8274982452392479,-1.7185736094652881,0.06357711898679241,-1.273035927352268,-0.3819605631262277,-0.7306286942749196,1.1905032220566354,-53.60831799998802,0.4455376821130203,9,0.3899993896484304,0.5299987792968679,0.697498321533196,0.884998321533196,1.749999999999993,4,0.05419891588990566,2.170721722382902,34.47999954223633,-1.7187654600616316,34.22999954223633,1.2153831707689238,34.93000030517578,0.05419891588990566
2592,2011-10-03,33.080001831054695,33.709999084472656,33.06999969482422,33.330001831054695,11764800.0,-0.014889814554375658,-3.740661203729618,0.3472234731884096,40.000026537006896,44.49600977747131,1.0346390148875244,1.3370606700334875,1.2179442621033516,1.5276277484457168,9.71272162882437,0.6399993896484375,-0.12686243983733192,-1.267998313903803,-2.3385725136882343,-0.19742411411937155,-1.8032854137960186,-0.7327112140115872,-0.18281612344117804,0.4609275155447651,-55.113740653995364,0.5352870998922171,10,0.8899993896484304,1.029998779296868,1.197498321533196,1.384998321533196,2.3999977111816335,0,0.06348241710644831,-2.2368480492297205,33.580001831054695,2.170721722382902,34.47999954223633,-1.7187654600616316,34.22999954223633,0.06348241710644831
2593,2011-10-04,32.860000610351555,32.900001525878906,31.8799991607666,32.880001068115234,20500000.0,-0.006650580668850159,32.99930065484138,0.08000183105471592,35.27339981350383,43.95604874182811,1.1112680535755572,1.5399290904659821,1.397636573928132,1.7351933422720407,9.277025540041125,1.200002670288093,-0.2990080222772207,-1.426999473571783,-2.684567107138058,-0.16943184000550815,-2.055783290354924,-0.798215656788642,2.3800010681152415,31.210224356345805,-24.49535850357347,0.6287838167831378,10,0.6999998092651438,0.8399991989135813,1.2874994277954173,1.6049995422363352,1.8999977111816406,1,0.05173465402809296,-3.740661203729618,33.080001831054695,-2.2368480492297205,33.580001831054695,2.170721722382902,34.47999954223633,0.05173465402809296
2594,2011-10-05,32.889999389648445,32.959999084472656,32.509998321533196,32.81999969482422,13360000.0,0.0009129269245187199,3.285740236149023,-3.4999046347502087,30.492420821590258,43.083268187297705,0.9911024206638004,1.4346305866780966,1.3307149079062555,1.6905717375207487,9.980048040115497,0.45000076293946023,-0.42061152140959024,-1.3025007247924734,-2.6822009987452518,0.07719954916030503,-1.9923508617688626,-0.6126505878160842,2.282802238464349,34.58904803056477,-15.839371946525489,0.6898501369763881,10,0.6700010299682546,0.8100004196166921,1.257500648498528,1.575000762939446,2.2400016784667898,2,0.053207662890707885,32.99930065484138,32.860000610351555,-3.740661203729618,33.080001831054695,-2.2368480492297205,33.580001831054695,0.053207662890707885
2595,2011-10-06,33.560001373291016,33.580001831054695,32.650001525878906,32.830001831054695,10060300.0,0.02037099410386256,1.4155837721883702,10.428610354222274,37.15754297083721,42.38557595289326,0.33255767550911486,0.6814276341331222,0.6430646936382516,1.01528298114998,11.109366100965527,0.9300003051757884,-0.4798017936437873,-0.5574987411498995,-1.9012536719464777,0.7862561896466786,-1.2293762065481886,0.11437872424838957,1.5469442054748512,57.73199998164752,12.19395551143078,0.6718774653982897,10,-9.5367431640625e-07,0.1399984359741211,0.6149988174438477,0.904998779296875,2.009998321533203,3,0.06615009878315026,3.285740236149023,32.889999389648445,32.99930065484138,32.860000610351555,-3.740661203729618,33.080001831054695,0.06615009878315026
2596,2011-10-07,33.759998321533196,34.029998779296875,33.52000045776367,33.790000915527344,10070900.0,0.005959384387908662,1.0,-0.04109946959998923,40.51281282155941,41.11118425105428,0.1551462557325891,0.4451865740124745,0.42544530896012844,0.8064780725681757,11.547634809550475,0.5099983215332031,-0.4660774536028711,-0.3200017929077248,-1.6594906923766573,1.0194871065612077,-0.989746242642191,0.34974265682674144,1.282408328872684,87.44183694561538,44.092716979199814,0.6697444497344662,10,-0.1999979019164968,-0.0599985122680593,0.49500179290772195,0.7050018310546946,1.6700019836425852,4,0.04206167222279933,1.4155837721883702,33.560001373291016,3.285740236149023,32.889999389648445,32.99930065484138,32.860000610351555,0.04206167222279933
2597,2011-10-10,34.299999237060554,34.299999237060554,33.72999954223633,34.139999389648445,7004500.0,0.015995288577456135,6.12500298023517,-5.33286713286587,48.17879811791462,40.72405243183607,-0.42307463747027185,-0.09578754139020873,-0.11949658773357896,0.25992151027436705,11.547909966233119,0.5699996948242259,-0.3931468466222441,0.21749916076660725,-1.1235114234163035,1.558509744949518,-0.4530061313248481,0.8880044528580626,0.6791592635525419,100.0,54.713013042775,0.670505292091455,10,-0.8499994277954173,-0.5999994277954173,-0.04499912261963601,0.16500091552733664,1.1800003051757741,0,0.030029230813545693,1.0,33.759998321533196,1.4155837721883702,33.560001373291016,3.285740236149023,32.889999389648445,0.030029230813545693
2598,2011-10-11,34.400001525878906,34.610000610351555,34.150001525878906,34.220001220703125,5839100.0,0.0029155186892919627,-1.8749970197648747,1.125002980235081,52.347828509900616,41.920239479717125,-0.6773992324648788,-0.19225784705825788,-0.22209014835458163,0.15212213279471598,11.426244605865737,0.45999908447264914,-0.3479392795607765,0.3090013504028306,-1.038087177305286,1.6560898781109472,-0.36454291345123124,0.9825456142568925,0.51717378793726,90.00005449561617,37.605148020185766,0.6735442638540583,10,-1.060002326965332,-0.7000017166137695,-0.14500141143798828,0.06499862670898438,0.779998779296875,1,0.031395289780581814,6.12500298023517,34.299999237060554,1.0,33.759998321533196,1.4155837721883702,33.560001373291016,0.031395289780581814
2599,2011-10-12,34.59999847412109,34.830001831054695,34.47999954223633,34.56999969482422,8164800.0,0.005813864516596823,-2.3333696639419386,0.16665960242440844,58.04701253262836,42.850347600885215,-0.9156866357420697,-0.4076417095777458,-0.41596020398307587,-0.05842017077933548,11.945419484533012,0.43000030517578836,-0.3824668910928608,0.5054983139038001,-0.8467466131514385,1.8577432409590386,-0.17062414962381922,1.1816207774314194,0.2564333166340873,89.44938877359189,34.148857712033035,0.6761224635276206,10,-1.2449979782104421,-0.8999986648559499,-0.3449983596801687,-0.13499832153319602,0.3600006103515696,2,0.004624273250525723,-1.8749970197648747,34.400001525878906,6.12500298023517,34.299999237060554,1.0,33.759998321533196,0.004624273250525723
2600,2011-10-13,34.84999847412109,35.049999237060554,34.419998168945305,34.439998626708984,7154800.0,0.007225433844657125,-1.7999999999999747,13.667217700918565,59.792009626000706,44.644650194549094,-1.2378567165799552,-0.7014831713318088,-0.6619600287306397,-0.31362705965675985,12.553047741041091,0.6300010681152486,-0.46457799585130033,0.760498428344718,-0.5791076823587318,2.100104539048168,0.09069537299299668,1.4303014836964394,-2.969999313354485,86.92804428044194,28.87838186722113,0.6698030553517245,10,-1.3849992752075124,-1.14999866485595,-0.5949983596801687,-0.384998321533196,-0.07999801635741477,3,0.008034508070411395,-2.3333696639419386,34.59999847412109,-1.8749970197648747,34.400001525878906,6.12500298023517,34.299999237060554,0.008034508070411395
2601,2011-10-14,35.22999954223633,35.31999969482422,34.900001525878906,35.25,7960500.0,0.010903904870969372,4.249982118589514,-0.04878162245648072,58.64528623146033,46.71634571615503,-1.5189228708372013,-1.1258165994055744,-1.0166990673044793,-0.6949217942355972,13.123865079476834,0.4700012207031321,-0.42767591604938104,1.1319995880126967,-0.2354034698083396,2.499402645833733,0.44829805910217857,1.815701116923215,-3.286600379943849,94.33961358799834,36.04855959880615,0.6837015289105193,10,-1.630000114440918,-1.630000114440918,-0.8924989700317383,-0.7649993896484375,-0.9300003051757741,4,0.009650870196017847,-1.7999999999999747,34.84999847412109,-2.3333696639419386,34.59999847412109,-1.8749970197648747,34.400001525878906,0.009650870196017847
2602,2011-10-17,34.77000045776367,35.439998626708984,34.740001678466804,35.25,6767600.0,-0.01305702782996565,-1.5925952089971243,23.99942780850658,48.518519303435994,48.18802565948083,-0.8872956859900469,-0.7101004906906141,-0.5714016734340319,-0.2318788585092122,13.761440807085021,0.6999969482421804,-0.4712037574701071,0.6770004272460923,-0.6792024843353133,2.033203338827498,-0.0011010285446104717,1.3551018830367951,-2.6915372741699244,48.062040719766976,-6.2285523075133185,0.6781014557907039,10,-0.7950019836425781,-1.110001564025879,-0.27250003814697266,-0.30500030517578125,-0.2200012207031179,0,0.018981876293439726,4.249982118589514,35.22999954223633,-1.7999999999999747,34.84999847412109,-2.3333696639419386,34.59999847412109,0.018981876293439726
2603,2011-10-18,35.2400016784668,35.5,34.75,34.810001373291016,10094700.0,0.01351743498749891,-1.727257594673325,-0.8958348234508738,59.76791580214919,51.44085843509849,-1.0998514104607153,-1.1841049975343267,-1.0135502629477955,-0.699106028339429,14.289808471536372,0.75,-0.3944186365213369,1.111001586914064,-0.32858705536889943,2.5505902291970273,0.3912072657725858,1.830795908055542,-2.9598463682861365,75.92612215487661,21.462793434073802,0.7197943211414803,10,-1.1650009155273438,-1.550002098083496,-0.9375009536743164,-0.7750015258789062,-1.0100021362304688,1,0.006810381734918547,-1.5925952089971243,34.77000045776367,4.249982118589514,35.22999954223633,-1.7999999999999747,34.84999847412109,0.006810381734918547
2604,2011-10-19,34.84999847412109,35.380001068115234,34.669998168945305,35.060001373291016,8062900.0,-0.011067059755108355,-1.491222904104418,-0.4883784886712608,53.48398150842135,53.25490716149674,-0.4498955321519915,-0.7772454807860427,-0.616093446430817,-0.3106442064044259,14.324713021232657,0.710002899169929,-0.24880496677321418,0.6849985122680593,-0.790263554205282,2.1602605787414006,-0.05263252096860782,1.4226295455047264,-2.31225558875488,39.81477556902445,-13.44984128764591,0.7376310332366698,10,-0.3399982452392507,-1.1599988937377859,-0.5474977493286062,-0.384998321533196,-0.5299987792968679,2,0.009469206470690272,-1.727257594673325,35.2400016784668,-1.5925952089971243,34.77000045776367,4.249982118589514,35.22999954223633,0.009469206470690272
2605,2011-10-20,35.060001373291016,35.29999923706055,34.93000030517578,34.970001220703125,8171600.0,0.006025908417926384,-3.35287781891619,-0.4285662385787579,66.01728831556564,56.08873777194187,-0.4746632122063943,-0.9285301152908403,-0.7702708921477353,-0.5244957719999377,12.944457589438251,0.45000076293946023,-0.03259786660986208,0.8275012969970703,-0.6832160440627959,2.3382186380569365,0.07214262646714076,1.5828599675269999,-2.2852779187541046,46.98823421270383,-12.33203369218306,0.7553586705299314,10,-0.44500160217285156,-1.3700017929077148,-0.7575006484985352,-0.595001220703125,-0.17000198364257102,3,-0.002852318451263436,-1.491222904104418,34.84999847412109,-1.727257594673325,35.2400016784668,-1.5925952089971243,34.77000045776367,-0.002852318451263436
2606,2011-10-21,35.20000076293945,35.349998474121094,35.02000045776367,35.349998474121094,10737700.0,0.003993137026945259,3.4000406907250578,-1.6666384096977918,74.88258181215747,59.05582484907997,-0.43462231720433664,-1.0034120557181865,-0.8935762961198321,-0.6637366683808921,11.55649015613334,0.3299980163574219,0.2301204955506293,0.89350070953369,-0.6560085690633102,2.44300998813069,0.1187460702351899,1.66825534883219,-2.2072551847654935,63.85559334497687,-2.789776776902997,0.7747546392985009,10,-0.375,-1.5100011825561523,-0.8975000381469727,-0.7350006103515625,0.13000106811523438,4,-0.012215917495902673,-3.35287781891619,35.060001373291016,-1.491222904104418,34.84999847412109,-1.727257594673325,35.2400016784668,-0.012215917495902673
2607,2011-10-24,35.279998779296875,35.36000061035156,35.0,35.2400016784668,5931400.0,0.00227267086998606,2.5999923706345727,-0.26665140764476997,79.36889023864057,62.05816504116218,-0.40341134887070496,-1.0572835954682631,-0.9652780237525533,-0.7375534685034069,10.742117870451159,0.3600006103515625,0.4296744547534388,0.9224987030029297,-0.6865655940820048,2.531563000087864,0.117966554460466,1.7270308515453934,-2.086672847376832,73.49388730581877,2.2684638839961906,0.8045321485424659,10,-0.31999969482421875,-1.5899991989135742,-0.9774980545043945,-0.8149986267089844,0.8700027465820312,0,-0.02777776576373936,3.4000406907250578,35.20000076293945,-3.35287781891619,35.060001373291016,-1.491222904104418,34.84999847412109,-0.02777776576373936
2608,2011-10-25,34.93000030517578,35.47999954223633,34.799999237060554,35.349998474121094,9273500.0,-0.009920592013355711,-1.0000000000000209,-10.50071530758226,72.97297065090373,63.71660483208166,0.033160886869438855,-0.7455076881714717,-0.6199058008084037,-0.3782367665536128,11.093984471084198,0.6800003051757741,0.5970378822201781,0.5725002288818359,-1.0365640682030985,2.1815645259667704,-0.23203191966062775,1.3770323774242996,-1.552140447809343,32.09897474297992,-41.95299423885689,0.8045321485424659,10,0.029998779296875,-1.2400007247924805,-0.5249996185302734,-0.4650001525878906,1.5699996948242188,1,-0.01087893114214833,2.5999923706345727,35.279998779296875,3.4000406907250578,35.20000076293945,-3.35287781891619,35.060001373291016,-0.01087893114214833
2609,2011-10-26,35.02000045776367,35.38999938964844,34.84999847412109,35.36000061035156,9004500.0,0.0025765860807780427,1.700020027275277,0.80952770208901,68.91190224889209,64.72992623462514,0.010061427325872785,-0.8150778236680338,-0.6984299159450131,-0.457662104669339,11.086380092269174,0.5400009155273509,0.6818538614936358,0.6230003356933622,-1.0114712756692867,2.257471947056011,-0.1942354699879587,1.4402361413746831,-1.4723693889865501,32.353106171952305,-41.955415277432735,0.8172358056813235,10,0.06499862670898438,-1.330000877380371,-0.6149997711181641,-0.5550003051757812,1.4799995422363281,2,-0.022558563826409306,-1.0000000000000209,34.93000030517578,2.5999923706345727,35.279998779296875,3.4000406907250578,35.20000076293945,-0.022558563826409306
2610,2011-10-27,35.470001220703125,35.70000076293945,35.110000610351555,35.65999984741211,15826300.0,0.012849821732075162,3.3703640910440065,0.5588192395292217,70.80293258017119,66.08077582892635,-0.38302195659464644,-1.2512600499032658,-1.1418051071330666,-0.89404461276429,11.07964678541569,0.6800003051757812,0.7473512815307686,1.023501014709474,-0.680058736141369,2.727060765560317,0.17172113928405253,1.8752808901348956,-1.766180637428171,74.44453863434049,1.7230489374558857,0.8517798754254212,10,-0.2850017547607422,-1.6800012588500977,-1.1550006866455078,-1.0050010681152344,1.0399971008300781,3,-0.03242180677478168,1.700020027275277,35.02000045776367,-1.0000000000000209,34.93000030517578,2.5999923706345727,35.279998779296875,-0.03242180677478168
2611,2011-10-28,35.400001525878906,35.66999816894531,35.169998168945305,35.400001525878906,7823000.0,-0.0019734900596327654,-1.1738813148903342,-0.0,65.10990824822744,67.92426348945872,-0.3200256005544162,-1.0940099200316737,-1.0426454186240477,-0.8110148029768425,10.48468423366758,0.5000000000000071,0.7639182792635637,0.8625013351440458,-0.840608857304666,2.5656115275927576,0.01094623891968638,1.7140564313684052,-1.4965629246375016,66.66680795151078,-2.496559576023742,0.8515550962243563,10,-0.21500205993652344,-1.610001564025879,-1.3800010681152344,-0.9350013732910156,1.1099967956542969,4,-0.0144068393855189,3.3703640910440065,35.470001220703125,1.700020027275277,35.02000045776367,-1.0000000000000209,34.93000030517578,-0.0144068393855189
2612,2011-10-31,35.18000030517578,35.459999084472656,35.080001831054695,35.080001831054695,9504000.0,-0.00621472348079688,-6.600061036088524,100.0,60.372318299782236,67.99141932252907,-0.03995104123902138,-0.7469099139227424,-0.7838337504685171,-0.5816852207348688,9.36114717759208,0.37999725341796164,0.74443079805107,0.5375001907348604,-1.0416921948136206,2.1166925762833415,-0.2520960020393801,1.327096383509101,-1.0969054877645732,42.22226931716989,-23.301366547085678,0.7895961927742403,10,0.0049991607666015625,-1.390000343322754,-1.1599998474121094,-0.7150001525878906,1.1699981689453125,0,0.004263829578672329,-1.1738813148903342,35.400001525878906,3.3703640910440065,35.470001220703125,1.700020027275277,35.02000045776367,0.004263829578672329
2613,2011-11-01,34.560001373291016,34.919998168945305,34.470001220703125,34.560001373291016,10529700.0,-0.01762361928671019,-3.9999576145466085,0.0,49.52156625109635,67.55115096060408,0.5290849315191863,0.00735609602543974,-0.1346523684548231,0.050997391338121645,7.524290564836803,0.7099990844726562,0.6897814060660821,-0.16749877929687784,-1.5076309201295288,1.1726333615357731,-0.8375648497132033,0.5025672911194476,-0.3152159613269845,7.317088299419732,-52.900667690278446,0.6700660704163243,11,0.5249996185302734,-0.7700014114379883,-0.5400009155273438,-0.095001220703125,1.5900001525878906,1,0.04600694703145147,-6.600061036088524,35.18000030517578,-1.1738813148903342,35.400001525878906,3.3703640910440065,35.470001220703125,0.04600694703145147
2614,2011-11-02,34.639999389648445,35.049999237060554,34.459999084472656,34.990001678466804,8235900.0,0.0023147573257695786,1.5106528038179952,-100.0,47.381558945127566,65.48051436388873,0.4650733300554819,0.06870861021597108,-0.2013451787474736,-0.020992120447488105,5.590803767013999,0.5900001525878977,0.7408094057645727,-0.17500076293944744,-1.2018922977695183,0.8518907718906235,-0.6884465303544829,0.338445004475588,-0.24969244258686984,14.516133994137023,-40.574632749904154,0.513445767415034,11,0.4400005340576101,-0.8499994277954173,-0.5999984741211009,-0.17499923706055398,2.0600013732910085,2,0.05369516868142288,-3.9999576145466085,34.560001373291016,-6.600061036088524,35.18000030517578,-1.1738813148903342,35.400001525878906,0.05369516868142288
2615,2011-11-03,35.779998779296875,36.29999923706055,35.36999893188477,35.91999816894531,14217000.0,0.03290991367595408,1.0666638409697633,0.3999956403744918,55.7651906108873,63.35635978596983,-0.6281059792794892,-0.944891655547579,-1.3187091094729553,-1.1485080518425903,4.536390623122339,1.6599998474121023,0.7130195924113565,0.8539987564086928,-0.07717882910008456,1.7851763419174702,0.38840996365430414,1.3195875491630815,-1.3199996948242188,71.73910789994713,20.72024325532658,0.46558879275438847,11,-0.39999961853027344,-1.6899995803833008,-1.7399978637695312,-1.3149986267089844,0.6399993896484375,3,0.020123008531787168,1.5106528038179952,34.639999389648445,-3.9999576145466085,34.560001373291016,-6.600061036088524,35.18000030517578,0.020123008531787168
2616,2011-11-04,35.18000030517578,35.7599983215332,35.049999237060554,35.7400016784668,9785400.0,-0.01676910269958609,1.3666846806751838,4.000027247956403,54.17515132539367,60.55705546227573,-0.03491456476154298,-0.24565022137420556,-0.6829153654441882,-0.5355562652071626,3.795700328841793,0.729999542236321,0.7409007148113318,0.18300018310547017,-0.5741164315643275,0.9401167977752678,-0.19555812422942864,0.561558490440369,-0.720001220703125,39.13049788014803,-11.75583862536223,0.3785583073348971,11,0.1999988555908203,-1.090001106262207,-1.1399993896484375,-0.7150001525878906,1.0999984741211009,4,0.037805514633885595,1.0666638409697633,35.779998779296875,1.5106528038179952,34.639999389648445,-3.9999576145466085,34.560001373291016,0.037805514633885595
2617,2011-11-07,35.33000183105469,35.400001525878906,34.84999847412109,35.310001373291016,12348700.0,0.004263829578672329,5.875044703526303,-0.03571501556528906,50.98039378644843,58.113435810669586,-0.19788719382771802,-0.3315276291722,-0.8056014677487298,-0.6760715045805625,3.225006176766984,0.5500030517578196,0.6890489475047517,0.2815015792846651,-0.4135722276699241,0.9765753862392543,-0.06603532419262592,0.6290384827619562,-0.649202728271483,47.282754045340994,-0.41819826339249033,0.3475369034772945,11,0.04999732971191406,-1.2400026321411133,-1.2900009155273438,-0.8650016784667969,0.8299980163574219,0,0.03339927623330352,1.3666846806751838,35.18000030517578,1.0666638409697633,35.779998779296875,1.5106528038179952,34.639999389648445,0.03339927623330352
2618,2011-11-08,35.47999954223633,35.540000915527344,35.11999893188477,35.52000045776367,7523400.0,0.004245618551024011,9.499809269502016,-2.0,57.24140047793399,56.816713391674234,-0.2924133303846972,-0.41789156967121244,-0.9459650606329717,-0.8184884848722902,3.036935176639391,0.420001983642571,0.588452753615968,0.37749938964843466,-0.2717394100995776,1.026738189396447,0.052879989774424985,0.7021187895224443,-0.6300010681152415,55.434802890047585,6.45803256365442,0.3246193998740062,11,-0.10000038146972656,-1.390000343322754,-1.4399986267089844,-1.0149993896484375,0.9799995422363281,1,0.024520827032398884,5.875044703526303,35.33000183105469,1.3666846806751838,35.18000030517578,1.0666638409697633,35.779998779296875,0.024520827032398884
2619,2011-11-09,34.759998321533196,35.15999984741211,34.669998168945305,35.11999893188477,9116700.0,-0.020293157553342822,1.2272679983354464,8.99980926950255,46.913544392622335,54.162336926391035,0.4322876962535318,0.33171841383695977,-0.22901085335110594,-0.10012582689413563,2.917353467338169,0.8100013732910227,0.4403334281729272,-0.35050182342529723,-0.9772220935319069,0.27621844668131246,-0.6638619584785985,-0.03714168837199594,1.5400009155273509,5.521478135714178,-41.90134462896307,0.31336013505330396,11,0.6200008392334055,-0.354999542236321,-1.129998207092278,-0.6699991226196218,1.7300033569336009,2,0.03998858663593863,9.499809269502016,35.47999954223633,5.875044703526303,35.33000183105469,1.3666846806751838,35.18000030517578,0.03998858663593863
2620,2011-11-10,35.130001068115234,35.25,34.880001068115234,35.06999969482422,6955400.0,0.010644498401854774,1.4666658189540074,-0.16667019878776945,49.31237971329045,52.407055978064705,0.010039795423054443,-0.017108859888168126,-0.6078177717411606,-0.46979192888919385,3.0192318878503226,0.490001678466804,0.3458500000302962,0.00550079345703125,-0.60911008103092,0.6201116679449825,-0.3018046437869444,0.3128062307010069,1.1373981475830064,42.20209493345317,-3.012296254457766,0.30730543724397663,11,0.2499980926513672,-0.6550006866455078,-1.5000009536743164,-1.0400018692016602,1.0900001525878977,3,0.04469113712180284,1.2272679983354464,34.759998321533196,9.499809269502016,35.47999954223633,5.875044703526303,35.33000183105469,0.04469113712180284
2621,2011-11-11,35.56999969482422,35.70000076293945,35.45000076293945,35.45000076293945,8418300.0,0.012524868013976231,-3.1667037543313095,1.9999364231673977,52.66056034784458,51.55019398340496,-0.4507051151202788,-0.45358504212462236,-1.0449193368078653,-0.9044968261072057,3.1847555754623245,0.5699996948242188,0.2898529779319148,0.42849941253662394,-0.2164576461980019,1.0734564712712498,0.10602088316931457,0.7509779419039333,0.6654514999389605,87.37856886251949,43.85181601576888,0.3224785293673127,11,-0.1900005340576172,-0.6599998474121094,-1.9399995803833008,-1.4800004959106445,1.3400001525878906,4,0.02389649933690552,1.4666658189540074,35.130001068115234,1.2272679983354464,34.759998321533196,9.499809269502016,35.47999954223633,0.02389649933690552
2622,2011-11-14,35.43000030517578,35.65999984741211,35.27000045776367,35.63999938964844,4833800.0,-0.003935883914803928,2.1199951171875,-1.7500079473567092,54.77099431143957,52.13346376788754,-0.30342192827725967,-0.2757423460200954,-0.8861814526130587,-0.7535771697486098,3.448425172298887,0.3899993896484375,0.17827531792470097,0.25550003051758097,-0.3768382849618561,0.887838345997018,-0.06066912722213402,0.571669188257296,0.7741418290710413,73.78642934124436,27.623857043676963,0.31616915773971827,11,-0.05000114440917969,-0.41500091552734375,-1.8000001907348633,-1.340001106262207,1.9199981689453125,0,0.02399092483205334,-3.1667037543313095,35.56999969482422,1.4666658189540074,35.130001068115234,1.2272679983354464,34.759998321533196,0.02399092483205334
2623,2011-11-15,35.47999954223633,35.599998474121094,35.29999923706055,35.400001525878906,5189000.0,0.0014112118721387734,-1.1428318415280445,-0.38094459582198004,54.42307071572565,52.91585396462066,-0.23377987983191417,-0.3234216485361685,-0.9103496917225158,-0.7976833652722135,3.656973650104145,0.2999992370605469,0.10607402823144696,0.293499374389647,-0.35302252814488355,0.9400212769241776,-0.029761576877618268,0.6167603256569123,0.6934597127044668,78.64071197626761,29.461855335539212,0.32326095126726606,11,0.0049991607666015625,-0.25499916076660156,-1.9049997329711914,-1.390000343322754,1.8300018310546875,1,0.01916573601886018,2.1199951171875,35.43000030517578,-3.1667037543313095,35.56999969482422,1.4666658189540074,35.130001068115234,0.01916573601886018
2624,2011-11-16,35.18000030517578,35.650001525878906,35.049999237060554,35.169998168945305,6956900.0,-0.00845544647494767,-3.800018310547091,0.12502980306145928,47.12870120393467,51.95624403051481,0.16860446737692314,0.0027069030296473784,-0.6100393412223823,-0.491879049773118,3.8433244699476425,0.6000022888183523,0.06007482410542764,-0.022999954223635655,-0.6499086620204793,0.603908753573208,-0.33645430812205745,0.29045439967478615,0.9633897280451009,36.58528642804641,-9.0094249045896,0.3134543538984201,11,0.03499794006347656,0.17999839782714844,-1.6600008010864258,-1.090001106262207,2.5600013732910156,2,0.0363842742522249,-1.1428318415280445,35.47999954223633,2.1199951171875,35.43000030517578,-3.1667037543313095,35.56999969482422,0.0363842742522249
2625,2011-11-17,34.959999084472656,35.27000045776367,34.72999954223633,35.0,7221600.0,-0.006253587799735172,-1.160003662109375,-3.9992372234906752,45.769204811216404,51.02224997338401,0.2906180454832423,0.2264418608862897,-0.4013037275330902,-0.2677721076649391,4.2022849061134835,0.5400009155273438,0.10788704954648409,-0.23800106048584269,-0.8712749056792575,0.3952727847075721,-0.5546379830825501,0.07863586211086471,1.153923111462717,23.71126317445336,-18.42409515150766,0.3166369225967082,11,0.22500038146972656,0.39999961853027344,-1.4324989318847656,-0.869999885559082,2.740001678466797,3,0.04376437740450867,-3.800018310547091,35.18000030517578,-1.1428318415280445,35.47999954223633,2.1199951171875,35.43000030517578,0.04376437740450867
2626,2011-11-18,34.77000045776367,35.049999237060554,34.72999954223633,34.93000030517578,7735900.0,-0.005434743469240333,-1.666645474052352,3.999904634751097,46.03481339321752,50.472741040802795,0.4652701853461849,0.4032489883732211,-0.2072798259058004,-0.07952110354628417,4.514311271147956,0.31999969482422586,0.161199275961863,-0.4064996719360323,-1.0680535987545667,0.2550542548825021,-0.737276635345296,-0.07572270852676866,1.315043257631899,4.301172301205116,-36.26075530755388,0.3307769634092668,11,0.41499900817871094,0.6099987030029297,-1.1875009536743164,-0.6800012588500977,2.4899978637695312,4,0.041702638592163055,-1.160003662109375,34.959999084472656,-3.800018310547091,35.18000030517578,-1.1428318415280445,35.47999954223633,0.041702638592163055
2627,2011-11-21,34.299999237060554,34.650001525878906,34.139999389648445,34.389999389648445,12548700.0,-0.013517434987498578,-1.4878162245647641,0.5625014901175405,47.41033555680187,49.38040049401034,0.8647368800820772,0.839087106964918,0.269750012291901,0.3795948952439687,5.152526818995923,0.6300010681152273,0.06857650248069547,-0.8275009155273381,-1.5936775448969271,-0.061324286157748986,-1.2105892302121362,-0.44441260084254,1.7567435674060121,10.596001394509926,-32.75959881926376,0.3830883146847959,11,0.6200008392333913,0.9200000762939382,-0.6999998092651438,-0.21000003814697976,3.3800010681152273,0,0.07609331394770114,-1.666645474052352,34.77000045776367,-1.160003662109375,34.959999084472656,-3.800018310547091,35.18000030517578,0.07609331394770114
2628,2011-11-22,34.549999237060554,34.740001678466804,34.25,34.34999847412109,7628000.0,0.007288629899731225,-1.4500224114747107,-2.2222269317171928,49.13294627743514,49.62700070343398,0.5240528939848872,0.5893763305385349,0.030473339674962574,0.11622075971860824,5.586949841462455,0.490001678466804,0.02920794602734844,-0.5585008621215763,-1.363178968045922,0.2461772438027694,-0.9608399150837457,-0.15616180915940703,1.430073830813285,27.152269362719224,-19.031291431651425,0.4023390529621727,11,0.37000083923339133,0.6700000762939382,-0.7325005531311106,-0.46000003814697976,2.8100013732910085,1,0.08104194786948304,-1.4878162245647641,34.299999237060554,-1.666645474052352,34.77000045776367,-1.160003662109375,34.959999084472656,0.08104194786948304
2629,2011-11-23,34.22999954223633,34.5,34.220001220703125,34.400001525878906,7267400.0,-0.009261930590174217,-1.9473768747364828,-0.8500066756946887,32.265450618862815,47.7328974707198,0.8503940700966695,0.892937936755402,0.3480276775171802,0.41845472377518433,6.059059299962123,0.329998016357429,-0.013511745772255779,-0.8390005111694308,-1.7344137973325502,0.056412774993688686,-1.2867071542509905,-0.39129386808787103,1.6764705785084928,7.964607744840302,-33.54109825648407,0.44770664308155933,11,0.6900005340576172,0.9899997711181641,-0.34749937057495117,-0.5299997329711914,3.0400009155273438,2,0.08997960479824951,-1.4500224114747107,34.549999237060554,-1.4878162245647641,34.299999237060554,-1.666645474052352,34.77000045776367,0.08997960479824951
2630,2011-11-25,34.31999969482422,34.52000045776367,34.09999847412109,34.189998626708984,3364700.0,0.0026292770608085103,-1.7096782132528596,-0.7647032424548412,38.86009748230025,46.19951270788154,0.7078500931402445,0.7508622023827627,0.24303756880980387,0.3073593888117827,6.61111682791617,0.42000198364258523,-0.10557669326277619,-0.6915002822875991,-1.6253613056945042,0.24236074111930606,-1.1584307939910516,-0.2245697705841465,1.5158115966767483,23.15800463384999,-17.877813412241686,0.46693051170345296,11,0.5599994659423828,0.8799991607666016,-0.2199997901916504,-0.619999885559082,3.0699996948242188,4,0.09965040833489125,-1.9473768747364828,34.22999954223633,-1.4500224114747107,34.549999237060554,-1.4878162245647641,34.299999237060554,0.09965040833489125
2631,2011-11-28,34.889999389648445,35.040000915527344,34.47999954223633,34.56999969482422,5972400.0,0.016608382864006455,-1.2400054931640625,2.4615158895508045,44.859783096964755,45.09826701738434,0.03492080169088041,0.14829873229740542,-0.33918388729991733,-0.28191253156190754,6.870045859191406,0.720001220703125,-0.07534780980899569,-0.09600048065184552,-1.0128924599228881,0.8208914986191971,-0.5544464702873668,0.3624455089836758,0.8416631328097282,84.04243230959116,41.98760862479074,0.45844598963552197,11,-0.014999389648444605,0.3099994659423757,-0.7374997138977122,-1.1899995803833079,2.8500022888183523,0,0.08053887711229679,-1.7096782132528596,34.31999969482422,-1.9473768747364828,34.22999954223633,-1.4500224114747107,34.549999237060554,0.08053887711229679
2632,2011-11-29,35.33000183105469,35.45000076293945,34.950000762939446,35.009998321533196,7402800.0,0.012611133536929442,-1.2727343661946997,1.0000119209403238,48.35888844648452,44.42446898746866,-0.47020524734143976,-0.29501536847376997,-0.7804219257072589,-0.7353114690160822,7.2370461020103045,0.5600013732910085,-0.07520288665428865,0.3365018844604464,-0.5894807162886337,1.2624844852095265,-0.12648941591409368,0.7994931848349864,0.30376084850325924,91.1112053010074,48.65247598320501,0.46299130037453895,11,-0.4550018310546875,-0.1300029754638672,-1.0725016593933105,-1.6300020217895508,2.2199974060058594,1,0.05462769290835623,-1.2400054931640625,34.889999389648445,-1.7096782132528596,34.31999969482422,-1.9473768747364828,34.22999954223633,0.05462769290835623
2633,2011-11-30,36.150001525878906,36.150001525878906,35.849998474121094,35.970001220703125,12589100.0,0.02320972692685941,2.3333615903022085,0.5624947846507677,64.88225496706869,46.397086072261324,-1.3244505901308017,-1.0432780545045262,-1.5808710015760852,-1.5608819636131273,7.199496059539799,0.8199996948242188,-0.11196103313346839,1.0770015716552734,0.04121783017478009,2.112785313135767,0.5591097009150303,1.5948934423955166,-2.0500030517578196,100.0,50.684994754455616,0.5178918707402462,11,-1.0250015258789062,-0.9500026702880859,-1.8250021934509277,-2.4500017166137695,1.5699996948242259,2,0.042323615898095746,-1.2727343661946997,35.33000183105469,-1.2400054931640625,34.889999389648445,-1.7096782132528596,34.31999969482422,0.042323615898095746
2634,2011-12-01,36.5,36.63000106811523,36.11999893188477,36.16999816894531,11229500.0,0.00968183843285697,-1.3721012757048436,1.833340397575552,64.73117856155488,48.503972044521156,-1.6399772483611343,-1.3141630364109531,-1.8942759829303242,-1.9127162341187685,7.575841503808064,0.5100021362304545,-0.14458075393378067,1.3340000152587876,0.13998975928632262,2.5280102712312527,0.7369948872725516,1.9310051432450237,-2.3590014648437574,94.86162312940584,42.80256590194071,0.5970051279862327,12,-1.135000228881843,-1.135000228881843,-2.1750006675720215,-2.8000001907348633,1.5200004577636719,3,0.023561660557577024,2.3333615903022085,36.150001525878906,-1.2727343661946997,35.33000183105469,-1.2400054931640625,34.889999389648445,0.023561660557577024
2635,2011-12-02,36.5,36.63000106811523,36.36999893188477,36.63000106811523,9674500.0,0.0,3.0000000000002185,-0.3939404448143309,61.04513666767546,50.17178574168315,-1.5629121955731549,-1.3254111631389804,-1.8433880208039,-1.9139319673035402,7.452354151709156,0.26000213623045454,-0.17951222496181884,1.2979999542236342,-0.011763284091564685,2.607763192538833,0.6431183350660348,1.9528815733812337,-2.259441363525397,93.95344298362373,44.44689729897041,0.6548816191575989,12,-1.135000228881843,-1.135000228881843,-2.1125006675720215,-2.8000001907348633,1.4300003051757812,4,0.021095902952429357,-1.3721012757048436,36.5,2.3333615903022085,36.150001525878906,-1.2727343661946997,35.33000183105469,0.021095902952429357
2636,2011-12-05,36.5099983215332,36.900001525878906,36.27000045776367,36.86000061035156,7598000.0,0.00027392661734793045,1.930209451487274,2.692303177910297,63.235276243119756,51.930112484607356,-1.4529262633931523,-1.297166932722675,-1.8016554473775557,-1.9252598693198593,7.90528042399847,0.6300010681152344,-0.1440517207037999,1.2414983749389634,-0.19270483548243078,2.6757015853603576,0.5243967697282628,1.958599980149664,-2.173861987792975,79.99984349966066,32.178023288806756,0.7171016052106984,12,-1.0099983215332031,-1.0099983215332031,-2.022498607635498,-2.719998359680176,1.710002899169929,0,0.0241030158469282,3.0000000000002185,36.5,-1.3721012757048436,36.5,2.3333615903022085,36.150001525878906,0.0241030158469282
2637,2011-12-06,36.5099983215332,36.709999084472656,36.290000915527344,36.54999923706055,8309600.0,0.0,1.3333192048488958,0.11428758269664636,62.779145053197524,53.4463567930254,-1.236501786019204,-1.2693100772898944,-1.7662663573573028,-1.9266029479666358,8.671030002980096,0.4199981689453125,-0.07749358669659756,1.1824985504150405,-0.3556736854426248,2.7206707862727058,0.4134124324862043,1.9515846683438767,-2.0200300762646535,62.85694563527241,18.15138427972002,0.7690861179288331,12,-1.0099983215332031,-1.0099983215332031,-2.022498607635498,-2.719998359680176,1.2600021362304688,1,0.03368949365873153,1.930209451487274,36.5099983215332,3.0000000000002185,36.5,-1.3721012757048436,36.5,0.03368949365873153
2638,2011-12-07,36.349998474121094,36.54999923706055,36.22999954223633,36.36000061035156,8526800.0,-0.0043823570191111605,-1.55999755859375,0.25004768262445165,65.0385392354914,57.08781108376191,-0.8876685357163936,-1.097035801525351,-1.5936064568419113,-1.7658564693785337,9.253913324674693,0.31999969482421875,0.005486501089109197,0.9789987564086928,-0.6251260706939306,2.583123583511316,0.17693634285738113,1.7810611699600045,-1.715428232015924,29.487022736497575,-15.574605726253143,0.8020624135513129,12,-0.8499984741210938,-0.8499984741210938,-1.8624987602233887,-2.5599985122680664,1.7800025939941335,2,0.03301240201684674,1.3333192048488958,36.5099983215332,1.930209451487274,36.5099983215332,3.0000000000002185,36.5,0.03301240201684674
2639,2011-12-08,36.150001525878906,36.540000915527344,36.08000183105469,36.2400016784668,7631900.0,-0.005501979549863645,-3.0,8.99809305873379,65.37472794372772,60.033881135031635,-0.43211985318618673,-0.8301248790677107,-1.360445845273759,-1.5673859780483212,10.239631133672363,0.45999908447265625,0.12089334379080441,0.7095016479492173,-0.9035826063838641,2.3225859022822988,-0.09704047921732695,1.5160437751157616,-1.3795054067473131,8.536551326305604,-37.605379288916986,0.8065421271665424,12,-0.46000099182128906,-0.6500015258789062,-1.712501049041748,-2.360001564025879,2.569999694824226,3,0.04343014186874372,-1.55999755859375,36.349998474121094,1.3333192048488958,36.5099983215332,1.930209451487274,36.5099983215332,0.04343014186874372
2640,2011-12-09,36.70000076293945,36.900001525878906,36.2599983215332,36.2599983215332,7018700.0,0.015214362761971634,-1.9090893327784713,-4.888907726868139,72.81326542023037,63.139823615394484,-0.6805830464128846,-1.3243742672897412,-1.8782660971991874,-2.1158885948675135,11.479645373113868,0.75,0.23413168454830924,1.1810009002685575,-0.5189298643493672,2.8809316648864822,0.33103551795959874,2.0309662825775163,-1.8017343194030246,75.60965397891681,23.176498371708817,0.8499653823089607,12,-0.7749996185302734,-1.2000007629394531,-2.265000820159912,-2.910000801086426,2.0,4,0.035967293389192134,-3.0,36.150001525878906,-1.55999755859375,36.349998474121094,1.3333192048488958,36.5099983215332,0.035967293389192134
2641,2011-12-12,36.41999816894531,36.65999984741211,36.16999816894531,36.63999938964844,5789900.0,-0.007629498315348648,2.7692127116406,-0.5,76.23762937167912,66.23746149597167,-0.17961492240560517,-1.0302482219710072,-1.5396606565081967,-1.8393555355953168,12.116318191607037,0.5300025939941406,0.4726840432492665,0.8584983825683565,-0.8886468960039338,2.605643661140647,-0.015074256717788614,1.7320710218545017,-1.4016276204683322,41.46298346653765,-15.59051231988272,0.8735726392861439,12,-0.0449981689453125,-0.9199981689453125,-1.6849989891052246,-2.3299989700317383,2.25,0,0.04146079659932611,-1.9090893327784713,36.70000076293945,-3.0,36.150001525878906,-1.55999755859375,36.349998474121094,0.04146079659932611
2642,2011-12-13,36.27999877929688,36.849998474121094,36.209999084472656,36.56999969482422,6916400.0,-0.0038440251698805827,-1.976739234577101,1.3181786655569103,72.0101919483608,67.02945449389301,0.12215940196444564,-0.8677963911600202,-1.3253580010034511,-1.7030362931243772,13.139736213535222,0.6399993896484375,0.6794154236927739,0.6759990692138729,-1.0988116863048205,2.4508098247325663,-0.21140630854547737,1.5634044469732231,-1.148730372175784,24.38988081392731,-34.940375697520224,0.8874053777593478,12,0.21000289916991477,-0.7799987792968821,-1.5449995994567942,-2.189999580383308,2.19000244140625,1,0.05347305696474569,2.7692127116406,36.41999816894531,-1.9090893327784713,36.70000076293945,-3.0,36.150001525878906,0.05347305696474569
2643,2011-12-14,36.15999984741211,36.41999816894531,36.0099983215332,36.0099983215332,7480500.0,-0.003307578167650038,-4.466609022938813,-0.5172450080240057,75.87134739761669,68.2672510312332,0.2723681674678815,-0.7317591610889593,-1.1238258469593276,-1.5810657740800735,14.072796580051723,0.4099998474121094,0.8322503987072949,0.5220001220703097,-1.268790228313378,2.3127904724539974,-0.3733950531215342,1.4173952972621535,-0.9226074531655399,16.854043350235095,-46.950572456785636,0.8953951751918454,12,0.2950000762939453,-0.6599998474121094,-1.4250006675720215,-2.070000648498535,2.1399993896484375,2,0.04452435335026106,-1.976739234577101,36.27999877929688,2.7692127116406,36.41999816894531,-1.9090893327784713,36.70000076293945,0.04452435335026106
2644,2011-12-15,36.459999084472656,36.61999893188477,36.22999954223633,36.22999954223633,6424800.0,0.008296439113011145,-2.391305790058609,1.533314683891969,77.15738841995807,70.05750122593126,-0.03788603070407248,-0.9812568491256286,-1.3380919043773076,-1.8754128863185997,15.525538756168977,0.45999908447266336,0.9549479900026014,0.7579994201660156,-1.0552220520191682,2.5712208923511994,-0.14861131592657273,1.664610156258604,-1.1228501423281472,50.561701434578175,-17.624995179333688,0.9066107360925915,12,-0.0049991607666015625,-0.9599990844726562,-1.7249999046325684,-2.369999885559082,1.9099998474121165,3,0.045803675962070356,-4.466609022938813,36.15999984741211,-1.976739234577101,36.27999877929688,2.7692127116406,36.41999816894531,0.045803675962070356
2645,2011-12-16,36.4900016784668,36.79999923706055,36.27999877929688,36.650001525878906,14249100.0,0.0008228906952145731,1.260894804494724,-0.6956528950292737,73.52946126340609,71.20129956151864,-0.07761844438753229,-0.9388960469620073,-1.301844524607226,-1.8934639768135213,16.672173966108822,0.5200004577636648,0.9281906581614834,0.7115018844604464,-1.099008623721872,2.5220123926427647,-0.19375336963071277,1.6167571385516055,-1.0590815812982228,57.14324639760946,-8.66446383194058,0.9052552540911606,12,-0.03500175476074219,-0.9900016784667969,-1.5975027084350586,-2.4000024795532227,2.109996795654297,4,0.06111261824228098,-2.391305790058609,36.459999084472656,-4.466609022938813,36.15999984741211,-1.976739234577101,36.27999877929688,0.06111261824228098
2646,2011-12-19,36.22000122070313,36.79999923706055,36.13999938964844,36.709999084472656,7449600.0,-0.007399299680575067,-1.0307639940373488,3.0624895691771723,63.777098558680414,71.31218328435007,0.16418580848048947,-0.5846717742267842,-0.9738130768820739,-1.6139187718676382,17.773248094900236,0.6599998474121094,0.8687136340100139,0.3690013885498118,-1.3867699617527265,2.12477273885235,-0.5088842866014573,1.246887063701081,-0.7009362378119377,25.000340597909123,-36.05315585757919,0.8778856751512689,12,0.23499870300292258,-0.7200012207031321,-1.292501449584968,-2.130002021789558,2.25,0,0.06847044336428043,1.260894804494724,36.4900016784668,-2.391305790058609,36.459999084472656,-4.466609022938813,36.15999984741211,0.06847044336428043
2647,2011-12-20,36.90999984741211,36.97000122070313,36.47999954223633,36.5099983215332,8357500.0,0.019050209924194483,-1.1304463204684103,-0.8163332035811718,62.258058561856714,71.00324098727955,-0.5175293521119784,-1.12688606183589,-1.6139749029085806,-2.286910356269182,18.208539998202486,0.75,0.8513240965193702,0.9284999847412081,-0.7270015256059281,2.5840014950883443,0.10074922956763999,1.7562507399147762,-1.3080786719416508,93.74987582403104,36.06868900576052,0.8277507551735681,12,-0.4200000762939453,-1.375,-1.765000343322754,-2.820000648498535,1.2700004577636719,1,0.04768350931479626,-1.0307639940373488,36.22000122070313,1.260894804494724,36.4900016784668,-2.391305790058609,36.459999084472656,0.04768350931479626
2648,2011-12-21,37.349998474121094,37.52999877929688,36.93000030517578,36.93000030517578,12053200.0,0.011920851490868634,-1.857148047229825,1.049991416963894,63.3228817633258,70.775258078346,-0.8948651963671495,-1.4191192431481667,-2.0012202454769863,-2.706532010701622,19.06167951531709,0.6199989318847727,0.8349423090515984,1.2284986495971708,-0.39045810111143453,2.847455400305776,0.41902027424286814,2.0379770249514735,-1.6386308950320227,87.05033207091454,32.664732114498044,0.8094783753543009,12,-0.5799999237060547,-1.5349998474121094,-2.152499198913574,-3.2599992752075195,0.9500007629394531,2,0.029986687880537932,-1.1304463204684103,36.90999984741211,-1.0307639940373488,36.22000122070313,1.260894804494724,36.4900016784668,0.029986687880537932
2649,2011-12-22,37.310001373291016,37.540000915527344,37.060001373291016,37.540000915527344,8643700.0,-0.0010708728906051457,3.1739173701756425,-0.5476203451407811,62.53875234285598,69.63364551419329,-0.7521103533234879,-1.19796536984083,-1.9142944577088485,-2.6429902058115005,19.924191752373726,0.4799995422363281,0.8217704799264638,1.034501457214354,-0.4026222500726817,2.47162516450139,0.3159396035708397,1.7530633108578684,-1.4167706741811656,83.57147917450041,32.77855257180779,0.7185618536435168,12,-0.5350017547607422,-1.4900016784667969,-1.9550018310546875,-3.2200021743774414,1.1599998474121165,3,0.02653438293567678,-1.857148047229825,37.349998474121094,-1.1304463204684103,36.90999984741211,-1.0307639940373488,36.22000122070313,0.02653438293567678
2650,2011-12-23,37.7400016784668,37.7400016784668,37.22000122070313,37.310001373291016,4739000.0,0.011525068060801669,1.4186050637852086,-1.869570265204916,66.84938922936722,68.59050772060309,-1.138832839872272,-1.4320316152110735,-2.299461347241987,-3.0492610870031953,20.746933948094725,0.5200004577636648,0.8249782013035158,1.293501663208005,0.03307105750305794,2.553932268912952,0.6632863603555279,1.923716966060482,-1.6491585533868474,100.0,50.71624341433196,0.6302153028524751,12,-0.8650016784667969,-1.8200016021728516,-2.452503204345703,-3.6500024795532227,0.8400001525878906,4,0.016693090233152574,3.1739173701756425,37.310001373291016,-1.857148047229825,37.349998474121094,-1.1304463204684103,36.90999984741211,0.016693090233152574
2651,2011-12-27,37.70000076293945,37.93000030517578,37.61000061035156,37.70000076293945,4950900.0,-0.0010599076244919292,-2.5555461365659307,0.0,66.12471699868715,67.93656605952823,-1.0037212334659529,-1.233985600459519,-2.226417906747457,-2.977219520420313,22.61312692581357,0.31999969482421875,0.8464207238259434,1.1130006790161104,-0.03865897210111768,2.2646603301333386,0.5371708534574964,1.6888305045747245,-1.3782754403853446,84.1379709504379,35.060415776289815,0.5758298255586132,12,-0.7300014495849609,-1.6850013732910156,-2.427501678466797,-3.610001564025879,1.1800003051757741,1,0.02387261785061745,1.4186050637852086,37.7400016784668,3.1739173701756425,37.310001373291016,-1.857148047229825,37.349998474121094,0.02387261785061745
2652,2011-12-28,37.2599983215332,37.4900016784668,37.22999954223633,37.43999862670898,4320300.0,-0.01167115205575242,-1.1667037543313095,-100.0,61.46096274566141,66.33541220931099,-0.4582798124879943,-0.6766724028735212,-1.742975127709144,-2.5248139322162046,24.422383150163018,0.470001220703125,0.7727925179810171,0.5764984130859361,-0.4481101097940723,1.6011069359659444,0.06419415164593545,1.0888026745259367,-0.6809490017596289,32.99980163574219,-17.789302183206985,0.5123042614400026,12,-0.22499847412109375,-1.2449989318847656,-1.977499008178711,-3.169999122619629,1.44000244140625,2,0.03247458276106929,-2.5555461365659307,37.70000076293945,1.4186050637852086,37.7400016784668,3.1739173701756425,37.310001373291016,0.03247458276106929
2653,2011-12-29,37.68000030517578,37.68000030517578,37.290000915527344,37.31999969482422,4104700.0,0.011272195452565414,1.166659602424448,-2.000000000000079,68.25773135806791,65.34656142465651,-0.7152068949038011,-1.0289272367123488,-2.128912530585538,-2.9113226687378955,25.466631377030545,0.4200019836425781,0.7188552275484241,0.9200004577636705,-0.16365856539486856,2.0036594809222095,0.3781709461844045,1.4618299693429364,-0.8847988277378533,71.26433253677679,14.505536960474288,0.5418295115792688,12,-0.6450004577636719,-1.6650009155273438,-2.6100006103515625,-3.590001106262207,0.8299980163574219,3,0.013269638958344654,-1.1667037543313095,37.2599983215332,-2.5555461365659307,37.70000076293945,1.4186050637852086,37.7400016784668,0.013269638958344654
2654,2011-12-30,37.36000061035156,37.56999969482422,37.31999969482422,37.400001525878906,4405700.0,-0.008492560834195695,-3.1665713014177634,-0.11111346585851736,58.33332530577765,63.65810187380891,-0.2839797939361972,-0.6758459458848449,-1.765291449014704,-2.5674937593053215,26.012343033769543,0.3600006103515625,0.6950956499517815,0.5570007324218764,-0.5511913576276442,1.665192822471397,0.0029046873971196874,1.1110967774466332,-0.3832313204755806,19.71824932033747,-33.22443420646476,0.5540960450247592,12,-0.3250007629394531,-1.345001220703125,-2.2900009155273438,-3.2700014114379883,1.1800003051757812,4,0.025160562402360753,1.166659602424448,37.68000030517578,-1.1667037543313095,37.2599983215332,-2.5555461365659307,37.70000076293945,0.025160562402360753
2655,2012-01-03,37.27000045776367,38.04999923706055,37.20000076293945,37.95000076293945,8773000.0,-0.0024089976209196173,-1.0731677816131524,16.999618539004388,61.27323853592547,63.379895204613916,-0.08012751053120581,-0.5535840662504015,-1.6385863977115065,-2.431272436853739,26.785644267173016,0.8499984741210938,0.6705506205578118,0.42850055694579936,-0.688832894241159,1.5458340081327577,-0.13016616864767627,0.987167282539275,-0.14071420543972124,8.235272998177917,-44.252713414825905,0.5586667255934776,1,-0.005001068115234375,-1.1950016021728516,-2.200000762939453,-3.1800012588500977,1.3699989318847656,1,0.032197497939377984,-3.1665713014177634,37.36000061035156,1.166659602424448,37.68000030517578,-1.1667037543313095,37.2599983215332,0.032197497939377984
2656,2012-01-04,37.38999938964844,37.5099983215332,37.16999816894531,37.349998474121094,7333300.0,0.003219719088030537,1.42858310626703,-0.05882484937562409,64.80000813802077,63.66233404640992,-0.01867245912446691,-0.6369310017509662,-1.724242546586865,-2.524640445651656,27.27048586637363,0.3400001525878906,0.6175262562799446,0.5044994354248047,-0.6270853864865913,1.6360842573362007,-0.061292975530896854,1.0702918463805062,0.6599998474121094,25.00010837194987,-29.75978232154275,0.5657924109556993,1,0.10000038146972656,-1.125,-2.3500003814697266,-3.3000001907348633,1.19000244140625,2,0.031826757444016085,-1.0731677816131524,37.27000045776367,-3.1665713014177634,37.36000061035156,1.166659602424448,37.68000030517578,0.031826757444016085
2657,2012-01-05,37.7400016784668,37.88999938964844,37.38999938964844,37.43000030517578,8508400.0,0.009360853023048232,-1.564081496914033,7.749856952126645,69.84925249249049,64.38748634965044,-0.2665925597863037,-0.9381597053112074,-2.037705891169857,-2.8504963961018746,27.926609613859167,0.5,0.6084097417779333,0.793001556396483,-0.3853850570698327,1.9713881698627986,0.20380824966332511,1.3821948631296408,0.30999755859375,64.77304746257917,5.002758512640327,0.5891933067331574,1,-0.18500137329101562,-1.2400016784667969,-2.7025022506713867,-3.6500024795532227,0.6599998474121094,3,0.030206659749537845,1.42858310626703,37.38999938964844,-1.0731677816131524,37.27000045776367,-3.1665713014177634,37.36000061035156,0.030206659749537845
2658,2012-01-06,37.54999923706055,37.959999084472656,37.5,37.91999816894531,7954400.0,-0.005034510677159321,1.0444369092527443,-1.1935396542176828,64.08266543387431,64.55903224865249,-0.05055266834327199,-0.6889705897797285,-1.8013357734273256,-2.6416781150101087,28.76046978653636,0.45999908447265625,0.667024436979041,0.5429990768432589,-0.6295845011233681,1.7155826548098858,-0.04329271214005104,1.1292908658265688,0.48239997863769446,43.18188714578628,-17.019858732194223,0.5862917889833121,1,0.05999946594238281,-0.6000003814697266,-2.5124998092651367,-3.4600000381469727,0.9500007629394531,4,0.03062587348188006,-1.564081496914033,37.7400016784668,1.42858310626703,37.38999938964844,-1.0731677816131524,37.27000045776367,0.03062587348188006
2659,2012-01-09,37.72000122070313,37.77000045776367,37.43999862670898,37.66999816894531,5238800.0,0.004527349856103369,3.39997965515497,-0.1351437732620072,65.33662988644407,64.39094787721658,-0.1746459187100342,-0.7750590476373347,-1.9249400596076498,-2.7841801042142933,29.878081820383894,0.3300018310546946,0.6940718316401444,0.6345010757446374,-0.5062929298925383,1.7752950813818131,0.06410407292604958,1.2048980785632253,0.2951499740600525,62.50027092987549,1.832677336150546,0.570397002818588,1,-0.11000251770020242,-0.6900024414062571,-2.557501792907722,-3.630002021789558,0.5699996948242116,0,0.020943718856415883,1.0444369092527443,37.54999923706055,-1.564081496914033,37.7400016784668,1.42858310626703,37.38999938964844,0.020943718856415883
2660,2012-01-10,38.02000045776367,38.150001525878906,37.900001525878906,38.060001373291016,6825700.0,0.007953319919191237,1.2727146622277707,-0.7999694842842928,72.27719219725356,65.07455623261285,-0.48137186424590794,-1.0235760407118377,-2.188606050939036,-3.0597651632515266,30.74443397398677,0.43000030517577414,0.6936858645430775,0.8685003280639663,-0.3296792716044905,2.066679927732423,0.2694105282297343,1.4675901278981982,-0.8500022888183594,86.73463032596086,20.664939041914877,0.5990897998342302,1,-0.3600006103515625,-0.9400005340576172,-2.655000686645515,-3.765000343322754,0.220001220703125,1,0.013677023974298486,3.39997965515497,37.72000122070313,1.0444369092527443,37.54999923706055,-1.564081496914033,37.7400016784668,0.013677023974298486
2661,2012-01-11,37.93000030517578,38.06999969482422,37.72999954223633,37.959999084472656,5576500.0,-0.002367179155820187,1.720001220703125,0.7499523173755483,64.8255610866101,65.44840049271825,-0.39707159781145407,-0.858674713442916,-2.060312704800296,-2.934130015918356,31.680563831092662,0.3400001525878906,0.699171498060565,0.7030000686645508,-0.4913925547043192,1.8973926920334208,0.10580375698011579,1.3001963803489858,-0.7404020690918003,71.05255232645686,8.133743923125067,0.5971963116844333,1,-0.2700004577636719,-0.8500003814697266,-2.5650005340576243,-3.6750001907348633,0.07999801635742188,2,0.01871866804007838,1.2727146622277707,38.02000045776367,3.39997965515497,37.72000122070313,1.0444369092527443,37.54999923706055,0.01871866804007838
2662,2012-01-12,38.22000122070313,38.27000045776367,37.959999084472656,38.11000061035156,6206800.0,0.00764568713931113,1.9524069028156221,-3.6668362156665646,63.22189189941293,64.88886277508993,-0.5996331716908898,-1.0497022509285188,-2.3007686861088885,-3.180699638733657,32.503563522986475,0.3400001525878906,0.6541718263170111,0.8960008621215891,-0.2896398911472673,2.0816416153904456,0.3031804854871609,1.4888212387560174,-1.01119491882325,93.97600882434138,32.700640345446956,0.5928203766344297,1,-0.5000019073486399,-1.0800018310546946,-2.720001220703132,-3.830000877380378,0.34999847412108664,3,0.009419167944886064,1.720001220703125,37.93000030517578,1.2727146622277707,38.02000045776367,3.39997965515497,37.72000122070313,0.009419167944886064
2663,2012-01-13,37.77000045776367,38.25,37.72000122070313,38.18000030517578,10413800.0,-0.01177395993110808,-1.0784334258338433,-3.7272506588983583,56.2161833358077,64.6536247784266,-0.15144989125582242,-0.4984559559438253,-1.785443051268743,-2.691040083012467,33.56717264917246,0.5299987792968679,0.6019123287859571,0.3655000686645522,-0.699907960936514,1.4309080982656184,-0.16720394613598444,0.8982040834650888,-0.5187463896484417,39.75916904127269,-17.923583396993713,0.5327040148005335,1,-0.05000114440917969,-0.6300010681152344,-2.270000457763672,-3.380000114440918,0.220001220703125,4,0.01667993276356272,1.9524069028156221,38.22000122070313,1.720001220703125,37.93000030517578,1.2727146622277707,38.02000045776367,0.01667993276356272
2664,2012-01-17,38.13000106811523,38.52999877929688,38.0099983215332,38.13999938964844,8495000.0,0.00953139015060711,-3.159940186459614,0.024386159156689798,55.37187390314685,63.99791759700675,-0.4366588623772145,-0.766213468255792,-2.077167663566499,-3.01750816562668,34.53732612616117,0.7599983215332102,0.6094203137860674,0.6420005798339758,-0.3722682488355318,1.6562694085034835,0.1348661654992256,1.149134994168726,-0.8379971444140608,50.61741767764123,-1.6417464504888812,0.5071344143347525,1,-0.2800025939941335,-0.8600025177001882,-2.6300010681152273,-3.7400007247924734,-0.15000152587889914,1,0.009703617139265486,-1.0784334258338433,37.77000045776367,1.9524069028156221,38.22000122070313,1.720001220703125,37.93000030517578,0.009703617139265486
2665,2012-01-18,38.72000122070313,38.81999969482422,38.13999938964844,38.13999938964844,11589500.0,0.015473384108590338,-1.344821235958012,-58.00991987786868,62.20092811871161,63.70913092819462,-0.8932845533717213,-1.2443817543541513,-2.627379471980575,-3.572280285916783,35.43728642290592,0.6899986267089915,0.5636409642145779,1.1205007553100685,0.0782662880813092,2.162735222538828,0.5993835216956924,1.6416179889244447,-1.3537176056662261,90.90921701496116,40.91933719306712,0.5211172336143783,1,-0.615001678466804,-1.3050022125244212,-3.1250009536743235,-4.330000877380378,-0.8400001525879048,2,-0.011105379432319706,-3.159940186459614,38.13000106811523,-1.0784334258338433,37.77000045776367,1.9524069028156221,38.22000122070313,-0.011105379432319706
2666,2012-01-19,38.70000076293945,38.84000015258789,38.45000076293945,38.790000915527344,6959300.0,-0.0005165407317442305,3.105286405525328,-0.15517218699849852,69.1489189013699,63.631316084736774,-0.7464117304302746,-1.08467130602925,-2.5476600241768708,-3.507070485133589,36.70139627069327,0.3899993896484375,0.5986843403243185,0.9765003204345675,0.040634483833869695,1.9123661570352652,0.5085674021342186,1.4444332387349164,-1.2174198615195593,87.50004257478679,33.900304365895394,0.4679329183003471,1,-0.5600013732910156,-1.2750015258789062,-2.9875001907348633,-4.310000419616699,-0.7900009155273438,3,-0.011886281018194889,-1.344821235958012,38.72000122070313,-3.159940186459614,38.13000106811523,-1.0784334258338433,37.77000045776367,-0.011886281018194889
2667,2012-01-20,38.66999816894531,38.810001373291016,38.36000061035156,38.810001373291016,7219000.0,-0.0007752608114383053,5.428435192501567,1.555588522019243,64.68835038056287,63.69861441214661,-0.6376742475215735,-0.9655581192488683,-2.46189153405507,-3.4370028705629068,37.71604627944615,0.4500007629394531,0.634929916126687,0.8584978103637724,-0.08623363328098321,1.803229254008528,0.3861320885413946,1.3308635321861502,-1.0516753424086218,84.82123698488756,32.07392032524457,0.4723657218223769,1,-0.529998779296875,-1.2449989318847656,-2.7324981689453125,-4.279997825622559,-0.6699981689453125,4,-0.01706749104379668,3.105286405525328,38.70000076293945,-1.344821235958012,38.72000122070313,-3.159940186459614,38.13000106811523,-0.01706749104379668
2668,2012-01-23,38.47000122070313,38.65999984741211,38.22000122070313,38.61999893188477,8766800.0,-0.005171889260723872,2.8260826298245325,1.071387700607613,67.07689237883963,63.89197691130168,-0.3279370478710675,-0.7139560582408606,-2.2121385141013334,-3.2075967413926563,37.96586222825885,0.4499969482421804,0.6479078826154634,0.6025007247924847,-0.3596653858622574,1.5646668354472268,0.12141766946511723,1.0835837801198522,-0.7295106615613207,55.421913778840825,-1.4412556069853437,0.4810830553273694,1,-0.1900005340576243,-1.0450019836425852,-2.4750003814697337,-4.080000877380378,-0.40000152587891336,0,0.0025993883792048145,5.428435192501567,38.66999816894531,3.105286405525328,38.70000076293945,-1.344821235958012,38.72000122070313,0.0025993883792048145
2669,2012-01-24,38.29999923706055,38.599998474121094,38.20000076293945,38.36999893188477,7433400.0,-0.004419079237021117,-1.962982847777558,0.46667175300734626,65.46540319975426,63.1351114671351,-0.07488525769871046,-0.49116538987863123,-1.9701186916921856,-3.011110953325769,38.1981497714427,0.3999977111816406,0.6049004073734849,0.38299884796142436,-0.5600781224085125,1.3260758183313612,-0.08853963722354763,0.8545373331463963,-0.44955771857412685,22.857096146615007,-38.4983236102032,0.4715384851849693,1,-0.019998550415039062,-0.8099994659423828,-2.3224992752075195,-3.909998893737793,-0.29000091552734375,1,-0.008093931195011228,2.8260826298245325,38.47000122070313,5.428435192501567,38.66999816894531,3.105286405525328,38.70000076293945,-0.008093931195011228
2670,2012-01-25,38.36999893188477,39.0,38.099998474121094,38.11999893188477,10357500.0,0.001827668308580277,-5.206887479939713,-3.571444141689011,64.9389708490582,63.147712551851555,-0.10059526195106372,-0.5391919427194409,-1.9777304127056468,-3.058900768133398,38.39132116546769,0.9000015258789062,0.6110818476525353,0.4214986801147518,-0.5386171710565932,1.3816145312860968,-0.058559245470917176,0.9015566057004207,-0.42060154998820565,30.00000000000079,-34.46889444471113,0.4800579255856711,1,-0.00999832153321023,-0.799999237060554,-2.3924989700317454,-3.979998588562019,-0.11999893188477273,2,-0.010164175149985799,-1.962982847777558,38.29999923706055,2.8260826298245325,38.47000122070313,5.428435192501567,38.66999816894531,-0.010164175149985799
2671,2012-01-26,38.599998474121094,38.900001525878906,38.38000106811523,38.560001373291016,6497200.0,0.005994254590536263,-1.6000171662358644,0.1599884033203125,63.60751203860066,63.190559233983514,-0.2520686306810944,-0.7360462693609762,-2.155567702496313,-3.261774428533485,38.383931043745825,0.5300025939941335,0.6059040572180976,0.6064983367919936,-0.38831503054518635,1.6013117041291736,0.10909165312340718,1.10390502046058,-0.5245287780521153,55.55546136565931,-8.508344334544631,0.4974066836685884,1,-0.23999786376953125,-1.029998779296875,-2.6224985122680664,-3.894998550415039,-0.25,3,-0.018652783276366658,-5.206887479939713,38.36999893188477,-1.962982847777558,38.29999923706055,2.8260826298245325,38.47000122070313,-0.018652783276366658
2672,2012-01-27,38.47000122070313,38.63999938964844,38.27000045776367,38.61999893188477,6794500.0,-0.003367804625824422,2.894753749473257,-3.750214592274678,64.83873071579666,64.14862005398228,-0.09261944713434644,-0.5383523085180713,-1.969330014149854,-3.0965095587277105,39.167973809890015,0.3699989318847656,0.5417845601049507,0.41600093841553587,-0.5372955900455665,1.3692974668766382,-0.06064732581501886,0.8926492026460906,-0.37000274658203836,41.11134658585252,-24.5366245333796,0.4766482642305518,1,0.03499794006346946,-0.730001449584968,-2.4925012588501048,-3.694999694824226,-0.20000076293946023,4,-0.014556832740354908,-1.6000171662358644,38.599998474121094,-5.206887479939713,38.36999893188477,-1.962982847777558,38.29999923706055,-0.014556832740354908
2673,2012-01-30,38.18000030517578,38.33000183105469,38.02999877929688,38.310001373291016,6203300.0,-0.007538365124129087,2.529406484909599,0.8666870120291956,57.142840218740666,64.34539408904827,0.29240566532933343,-0.22026512795677888,-1.6269108151926872,-2.769535587852033,39.51839176318058,0.44000244140625,0.5264383238954764,0.10100002288818644,-0.8371030811943356,1.0391031269707085,-0.36805152915307815,0.570051574929451,0.8199996948242188,15.464055372030213,-48.492585159012066,0.46905155204126275,1,0.33499908447265625,-0.21500015258789062,-2.1675004959106445,-2.934999465942383,-0.34999847412109375,0,-0.004714518170168214,2.894753749473257,38.47000122070313,-1.6000171662358644,38.599998474121094,-5.206887479939713,38.36999893188477,-0.004714518170168214
2674,2012-01-31,38.29999923706055,38.36000061035156,38.02999877929688,38.25,6687500.0,0.0031429788089472055,2.8823291820934878,-0.3846063558202999,54.60524169362464,63.50142893070527,0.2224498898195293,-0.28061839857656423,-1.6823449623886333,-2.862665274071098,39.90399456179096,0.3300018310546804,0.502381207925886,0.17399902343750284,-0.7047414567630454,1.0527395036380511,-0.2653712166627713,0.613369263537777,0.680600738525392,27.83506370929631,-31.86719120798902,0.43937024010027476,1,0.21500015258789062,-0.26999855041503906,-2.007500648498535,-2.6700000762939453,-0.3899993896484375,1,-0.006005210099685132,2.529406484909599,38.18000030517578,2.894753749473257,38.47000122070313,-1.6000171662358644,38.599998474121094,-0.006005210099685132
2675,2012-02-01,38.47000122070313,38.790000915527344,38.43999862670898,38.52000045776367,5254800.0,0.0044386941783038925,-5.363421992578285,-0.9999999999998579,58.653853207644076,62.335310520291294,0.014813890563523557,-0.37535444529073203,-1.7773831554493071,-3.009007519978617,39.96011667922067,0.4900016784667969,0.5446021565250732,0.284000968933114,-0.5082614768334963,1.0762634146997243,-0.11213025395019116,0.6801321918164192,0.49158673095702454,50.57483360080018,-7.373949455084073,0.39613122288330604,2,0.044998168945305395,-0.38500213623047586,-2.172501564025886,-2.6500015258789134,-0.520000457763679,2,-0.011957444361149983,2.8823291820934878,38.29999923706055,2.529406484909599,38.18000030517578,2.894753749473257,38.47000122070313,-0.011957444361149983
2676,2012-02-02,38.58000183105469,38.70000076293945,38.47999954223633,38.54999923706055,4903700.0,0.0028593867133115403,-1.5882194547290474,-0.600061036087672,56.122454275571265,61.38354428640334,-0.12739565678867848,-0.41279623394702725,-1.8034710068092608,-3.085686565556557,40.094111043958925,0.22999954223632102,0.5718797462945915,0.3345014572143583,-0.3810834784292112,1.0500863928579278,-0.02329101060742289,0.6922939250361395,0.36295433715820025,72.36861918385759,18.193116030155693,0.357792467821784,2,-0.06500244140625,-0.49500274658203125,-2.182501792907715,-2.660001754760742,-0.46000289916991477,3,-0.008553701798662328,-5.363421992578285,38.47000122070313,2.8823291820934878,38.29999923706055,2.529406484909599,38.18000030517578,-0.008553701798662328
2677,2012-02-03,38.88000106811523,39.060001373291016,38.77000045776367,38.810001373291016,5970500.0,0.0077760296221411895,-2.8666395402065,2.3331214240302782,69.89247752884248,61.6963870808481,-0.44083141430012773,-0.6566788136068595,-1.9991895059506746,-3.346130037940874,39.983503829301064,0.4799995422363281,0.5238372401581799,0.5775007247924719,-0.15005839852919678,1.3050598481141407,0.21372116313163758,0.9412802864533063,-0.8500022888183452,82.52428622749531,25.429484544912683,0.36377956166083464,2,-0.33500099182128196,-0.7650012969970632,-2.3875017166137624,-2.8650016784667898,-0.3600006103515554,4,-0.013631753586261564,-1.5882194547290474,38.58000183105469,-5.363421992578285,38.47000122070313,2.8823291820934878,38.29999923706055,-0.013631753586261564
2678,2012-02-06,38.70000076293945,38.93999862670898,38.61000061035156,38.86999893188477,5310700.0,-0.004629637351614924,1.1290362276039108,-2.4285558583109745,60.9195318300605,61.19129026199323,-0.2511899852350439,-0.4069714699784299,-1.7229095194875157,-3.12689973286318,39.62658666408652,0.32999801635741477,0.4436371213418937,0.34000034332275675,-0.3153419639132977,0.9953426505588112,0.012329189704729515,0.667671496940784,-0.6494019317626893,65.048572454992,6.839709510655034,0.32767115361802657,2,-0.1550006866455078,-0.5850009918212891,-2.1750011444091797,-2.6850013732910156,-0.5300025939941406,0,-0.0111111187777434,-2.8666395402065,38.88000106811523,-1.5882194547290474,38.58000183105469,-5.363421992578285,38.47000122070313,-0.0111111187777434
2679,2012-02-07,38.5099983215332,38.61999893188477,38.36000061035156,38.52999877929688,5800100.0,-0.004909623712157751,1.59997329722089,0.11765101875957372,45.248809419010115,59.00349454754345,-0.031588385837892474,-0.16311272215597228,-1.4265340383895548,-2.903164008210254,39.16441805204352,0.3400001525878906,0.3850504756343298,0.11049804687500142,-0.47380449522692203,0.6948005889769249,-0.1816532241759603,0.40264931792596315,-0.4392114395141533,21.428221099612536,-31.295765982162415,0.2921512710509622,2,0.03500175476074219,-0.39499855041503906,-1.9849987030029297,-2.4949989318847656,-0.20999908447265625,1,-0.017657660870327496,1.1290362276039108,38.70000076293945,-2.8666395402065,38.88000106811523,-1.5882194547290474,38.58000183105469,-0.017657660870327496
2680,2012-02-08,38.540000915527344,38.650001525878906,38.400001525878906,38.459999084472656,6015500.0,0.0007790858297016534,-1.5000381475547417,-3.999999999998579,46.396408006722076,57.0911496551125,-0.039046348510055395,-0.1603836875701603,-1.350523196100795,-2.9056226225197364,38.288803917211425,0.25,0.33193322405269043,0.11450061798095845,-0.4444260288614714,0.6734272648233883,-0.16496270544025293,0.39396394140216984,-0.44942974368285604,25.714301284461666,-21.676721956645228,0.2794633234212148,2,0.0049991607666015625,-0.4250011444091797,-2.0150012969970703,-2.5250015258789062,-0.15999984741211648,2,-0.016346680154369575,1.59997329722089,38.5099983215332,1.1290362276039108,38.70000076293945,-2.8666395402065,38.88000106811523,-0.016346680154369575
2681,2012-02-09,38.63999938964844,38.77999877929688,38.54999923706055,38.560001373291016,4800900.0,0.0025946671444110336,-3.5998855617014582,0.9999523173755483,49.3450050807083,55.369624584547125,-0.14837745715561113,-0.2155129875272621,-1.3595360807187191,-2.9789723948906754,37.89346759084007,0.23999786376953836,0.298041242061835,0.1789991378784208,-0.335870271561447,0.6938685473182886,-0.0784355668415131,0.4364338425983547,-0.530039613775017,39.99978201753669,-2.546830713823965,0.2574347047199339,2,-0.09499931335449219,-0.5249996185302734,-1.9700002670288086,-2.565000534057617,-0.29000091552734375,3,-0.0178571075985533,-1.5000381475547417,38.540000915527344,1.59997329722089,38.5099983215332,1.1290362276039108,38.70000076293945,-0.0178571075985533
2682,2012-02-10,38.58000183105469,38.63000106811523,38.349998474121094,38.47999954223633,6107000.0,-0.001552731872191071,1.800015258730983,1.250059606122741,52.55815191355709,54.86021477286006,-0.07949515133839924,-0.134034237591365,-1.2215589477278428,-2.889370677300036,37.0562921557904,0.29000091552734375,0.26048611477649786,0.101001548767087,-0.4034587125888862,0.6054618101230602,-0.1512285819108996,0.3532316794450736,-0.45104122323291307,38.98360973717436,-1.8544574215945744,0.25223013067798755,2,-0.03500175476074219,-0.35500144958496094,-1.7025022506713867,-2.505002975463867,-0.23000335693359375,4,-0.011923350890036488,-3.5998855617014582,38.63999938964844,-1.5000381475547417,38.540000915527344,1.59997329722089,38.5099983215332,-0.011923350890036488
2683,2012-02-13,38.400001525878906,38.77999877929688,38.36000061035156,38.709999084472656,7430800.0,-0.004665637548801005,-1.1538401345905915,-3.0999046347510966,52.31486796024945,54.60572880248504,0.15085856711600343,0.10074964813060205,-0.990498002991302,-2.674923881162755,36.89512296004257,0.4199981689453196,0.20706971685446263,-0.1104988098144517,-0.4923215084484127,0.2713238888195093,-0.30141015913142866,0.08041253950252525,-0.25242010274774884,11.628608434910474,-30.18336192979259,0.1909113493169799,2,0.30499839782714844,-0.15000152587890625,-1.3725013732910156,-2.325002670288086,-0.09000015258789062,0,0.003124972060323916,1.800015258730983,38.58000183105469,-3.5998855617014582,38.63999938964844,-1.5000381475547417,38.540000915527344,0.003124972060323916
2684,2012-02-14,38.5,38.61000061035156,38.33000183105469,38.43999862670898,8029500.0,0.0026041268267580353,-1.0000272483276338,-0.19355434140581146,52.96806277706638,53.97397431019863,0.0918753731834201,0.03150721707064719,-1.0485043099624534,-2.733317492237866,36.366612025829326,0.279998779296875,0.15973175429807895,-0.029000282287597656,-0.36647740092088554,0.30847683634569023,-0.1977388416042416,0.1397382770290463,-0.3341701778656443,37.777627072665645,-5.300102375257275,0.16873855931664347,2,0.19500160217285156,-0.25,-1.220001220703125,-2.4250011444091797,-0.29000091552734375,1,-0.008571476131290612,-1.1538401345905915,38.400001525878906,1.800015258730983,38.58000183105469,-3.5998855617014582,38.63999938964844,-0.008571476131290612
2685,2012-02-15,38.290000915527344,38.72000122070313,38.22000122070313,38.33000183105469,7808600.0,-0.005454521674614465,-4.555546136566369,-0.6666666666665877,42.857193083613964,52.50005639998115,0.3058161051454107,0.2188611415352142,-0.7980874785286076,-2.475806064227413,35.56166200243111,0.5,0.1575502828154356,-0.21749935150146626,-0.5585119773886049,0.12351327438567239,-0.38800566444503204,-0.04699303855790049,-0.10628766236985143,12.499999999998732,-27.801445792264044,0.17050631294356922,2,0.35000038146972656,0.10000038146972656,-0.9700021743774414,-2.2150020599365234,-0.04000091552734375,2,0.0002611209530984926,-1.0000272483276338,38.5,-1.1538401345905915,38.400001525878906,1.800015258730983,38.58000183105469,0.0002611209530984926
2686,2012-02-16,38.2400016784668,38.56999969482422,38.18999862670898,38.52000045776367,8225300.0,-0.0013058040184134034,1.000020077499184,6.999809269502194,44.49761900850712,49.67840545327722,0.33806560633560423,0.245203119263536,-0.7077404887240348,-2.3782625776545387,34.65874889114641,0.3800010681152415,0.1576806629907921,-0.24449863433837749,-0.5928163200612175,0.10381905138446257,-0.41865747719979396,-0.07033979147696101,0.8199996948242188,8.475091326416155,-30.413425568984145,0.1741588428614192,2,0.3249969482421804,0.14999961853027344,-0.8700017929077148,-2.115001678466797,0.3899993896484304,3,0.00366107174433683,-4.555546136566369,38.290000915527344,-1.0000272483276338,38.5,-1.1538401345905915,38.400001525878906,0.00366107174433683
2687,2012-02-17,38.0099983215332,38.36999893188477,37.790000915527344,38.18999862670898,11184200.0,-0.006014731873380419,1.1481371593268888,0.642861035422318,45.81276437415552,47.99987573595445,0.48241161406581057,0.4460973598836304,-0.4392301548917317,-2.1101919649159555,33.54762649751093,0.579998016357429,0.122905139062496,-0.44150199890136577,-0.8376033797435554,-0.04540061805917617,-0.639552689322457,-0.24345130848027452,1.0326029968261707,22.222008153451185,-18.81866930592929,0.19805069042109444,2,0.27500152587890625,0.3800029754638672,-0.6399984359741211,-1.8849983215332031,0.3500022888183594,4,0.00894501887928989,1.000020077499184,38.2400016784668,-4.555546136566369,38.290000915527344,-1.0000272483276338,38.5,0.00894501887928989
2688,2012-02-21,38.56999969482422,38.810001373291016,38.310001373291016,38.63999938964844,16394500.0,0.014733001789525746,1.4390026051358393,0.388886534141498,55.4655851687344,49.135073041479366,-0.1094829978434646,-0.1117581579167819,-0.9482652934956803,-2.639181256753119,33.05017321496966,0.8000030517578125,0.10296443259508692,0.11349945068359091,-0.2860943634057733,0.5130932647729551,-0.08629745636109476,0.3132963577282766,0.4224976074218745,76.47043423951052,32.36477212966153,0.19979690704468292,2,-0.26999855041503906,-0.17999839782714844,-1.140000343322754,-2.385000228881836,-0.5999984741210866,1,-0.005703946653975445,1.1481371593268888,38.0099983215332,1.000020077499184,38.2400016784668,-4.555546136566369,38.290000915527344,-0.005703946653975445
2689,2012-02-22,37.9900016784668,38.599998474121094,37.86999893188477,38.43999862670898,12134000.0,-0.015037542674267934,-1.1159332153914427,6.428555858310525,41.666677704559575,48.6095474523502,0.43471099243596,0.4678096854904936,-0.3165423708851023,-2.020051962048626,32.19973232761274,0.729999542236321,-0.004381516810397557,-0.4509986877441392,-0.8974538954861515,-0.004543480002126898,-0.6742262916151489,-0.2277710838731295,0.9543957683105475,19.60790913544787,-22.70127278823751,0.22322760387100718,2,0.3099994659423828,0.4349994659423828,-0.560002326965332,-1.805002212524414,-0.18000030517578125,2,0.008423260876179395,1.4390026051358393,38.56999969482422,1.1481371593268888,38.0099983215332,1.000020077499184,38.2400016784668,0.008423260876179395
2690,2012-02-23,37.97999954223633,38.13000106811523,37.86000061035156,37.88999938964844,7668900.0,-0.00026328338480008373,-2.600061036087492,-0.20000169543250798,39.20860199708815,47.48328044305907,0.3988684366782351,0.47125758028988685,-0.2715959305904221,-1.9745712281194443,30.785597270807035,0.27000045776366477,-0.071936629056367,-0.44150085449219034,-0.9328269396519602,0.04982523066757949,-0.6871638970720753,-0.19583781191230543,0.9182220432910171,18.62730798430739,-19.058353282340487,0.24566304257988425,2,0.32000160217285156,0.44500160217285156,-0.4200010299682617,-1.6650009155273438,0.029998779296875,3,0.006055806872260483,-1.1159332153914427,37.9900016784668,1.4390026051358393,38.56999969482422,1.1481371593268888,38.0099983215332,0.006055806872260483
2691,2012-02-24,37.88000106811523,38.08000183105469,37.77000045776367,37.9900016784668,7730700.0,-0.002632924574153761,1.1379337560179947,-1.2222269317171137,30.620168792841383,45.04572676297955,0.42434873973162723,0.5423568813785735,-0.12806796602746573,-1.824945059512956,29.219869936013975,0.3100013732910156,-0.08346333363186886,-0.5054994583129968,-1.044913648420767,0.033914731794773445,-0.7752065533668784,-0.23579236325911523,0.9738916906121204,10.576972453507736,-20.551367908726913,0.26970709505388496,2,0.4099998474121165,0.5349998474121165,-0.12000179290770774,-1.420001983642571,0.5,4,0.009767658961240322,-2.600061036087492,37.97999954223633,-1.1159332153914427,37.9900016784668,1.4390026051358393,38.56999969482422,0.009767658961240322
2692,2012-02-27,37.90999984741211,38.20000076293945,37.52000045776367,37.52999877929688,8254100.0,0.0007919424089493088,-2.400020980955015,-3.4545359966705402,33.74483917049977,42.98239023078514,0.32331556521913285,0.49355807570664467,-0.10877789337240529,-1.7966542983688925,27.698763110222295,0.6800003051757812,-0.10242681284955779,-0.4475006103515611,-1.0252233405756144,0.13022211987249221,-0.7363619754635877,-0.15863924523953443,0.8788593732574199,30.2324893691264,3.254593304142137,0.28886136511202576,2,0.2550010681152344,0.3800010681152344,-0.1275005340576172,-1.4400005340576172,0.3800010681152344,0,0.01899238257982394,1.1379337560179947,37.88000106811523,-2.600061036087492,37.97999954223633,-1.1159332153914427,37.9900016784668,0.01899238257982394
2693,2012-02-28,38.0,38.20000076293945,37.810001373291016,38.02000045776367,7107400.0,0.002374047822478076,1.052622596998444,-0.05263263564724287,39.05582069270383,41.43658555474486,0.1906579237995274,0.41042397555989396,-0.143558638919707,-1.8237370048819344,26.787359695326668,0.3899993896484375,-0.13860577502711635,-0.34850044250488565,-0.9432241102209176,0.24622322521114626,-0.6458622763629052,-0.051138608646866146,0.6873505196370573,44.44448369037317,16.072063102149674,0.2973618338580171,2,0.16500091552734375,0.29000091552734375,-0.2175006866455078,-1.5300006866455078,0.2200012207031321,1,0.009473700272409458,-2.400020980955015,37.90999984741211,1.1379337560179947,37.88000106811523,-2.600061036087492,37.97999954223633,0.009473700272409458
2694,2012-02-29,38.06999969482422,38.16999816894531,37.84000015258789,38.040000915527344,8322800.0,0.0018420972322161777,1.8696012738008359,-1.4999046347510967,40.08434200360552,41.12849099029947,0.05950586932438284,0.33972782773743404,-0.16605837131476164,-1.8302524534521325,25.780149949100583,0.3299980163574219,-0.18180626232126684,-0.2670007705688491,-0.8744323702755068,0.34043082913780864,-0.5707165704221779,0.03671502928447978,0.523962819862966,80.8822044452423,50.018314124431214,0.3037157998533283,2,0.095001220703125,0.220001220703125,-0.2174997329711914,-1.6000003814697266,-0.029998779296875,2,-0.002626700155573758,1.052622596998444,38.0,-2.400020980955015,37.90999984741211,1.1379337560179947,37.88000106811523,-0.002626700155573758
2695,2012-03-01,38.0099983215332,38.16999816894531,37.91999816894531,38.08000183105469,6536500.0,-0.0015760802146571606,1.0000305180437934,-2.3335452695829093,36.48065226467154,40.23771690765108,0.08449780596276923,0.38314393880003905,-0.05924213172490056,-1.7171692556762679,24.0959932701319,0.25,-0.21624791091539208,-0.30400199890137003,-0.9249153367554399,0.31691133895269985,-0.6144586678284085,0.006454670025668463,0.4980472286001003,72.05847703889867,40.600771854940206,0.3104566689270359,3,0.15500259399414062,0.2800025939941406,-0.12499809265136719,-1.539999008178711,-0.4199981689453125,3,-0.0052616931616354945,1.8696012738008359,38.06999969482422,1.052622596998444,38.0,-2.400020980955015,37.90999984741211,-0.0052616931616354945
2696,2012-03-02,38.25,38.34000015258789,37.959999084472656,38.0099983215332,7349000.0,0.006314172298472087,-1.2352993975024964,-3.4284235191542693,43.42626394035099,39.972550192783906,-0.17202693104982814,0.12348275522313656,-0.23997062883680798,-1.905347995456637,22.46848424046042,0.3800010681152344,-0.25784127488027764,-0.04750022888183736,-0.6560667411457075,0.5610662833820328,-0.3517834850137689,0.25678302725009416,0.1790019427437315,89.0243675508704,56.10129407760888,0.304283256131934,3,-0.08499908447265625,0.04000091552734375,-0.2849998474121094,-1.7000007629394531,-1.2299995422363281,4,-0.006274553685406414,1.0000305180437934,38.0099983215332,1.8696012738008359,38.06999969482422,1.052622596998444,38.0,-0.006274553685406414
2697,2012-03-05,38.349998474121094,38.4900016784668,38.20000076293945,38.209999084472656,7836900.0,0.0026143391927082593,-2.6251013304086595,0.5833267106413415,48.971130751479585,39.25094414642226,-0.24442875393027208,-0.019244746391350986,-0.3005559672854119,-1.9610382028621842,20.407821245922392,0.29000091552734375,-0.2563140879981347,0.078998374938962,-0.4655596592495499,0.6235564091274739,-0.19328064215529395,0.35127739203321795,-0.8299980163574219,79.41130271853156,41.98551194588967,0.2722790170942557,3,-0.28999900817871094,-0.05999755859375,-0.3849983215332031,-1.7999992370605469,-1.479999542236321,0,0.0007823362500101183,-1.2352993975024964,38.25,1.0000305180437934,38.0099983215332,1.8696012738008359,38.06999969482422,0.0007823362500101183
2698,2012-03-06,38.27000045776367,38.52000045776367,38.150001525878906,38.18999862670898,11427300.0,-0.0020859979019661745,-3.6251013304086595,0.571444141689424,45.22822496268405,39.6466716195472,-0.23631152471088512,0.02833999152932165,-0.1954464267283953,-1.8383440294949551,18.665351377606136,0.3699989318847656,-0.2585369993436899,0.020500373840334873,-0.4853175290087819,0.5263182766894516,-0.2324085775842235,0.27340932526489325,-0.7305999755859389,63.2353106171953,24.786021675987186,0.2529089514245592,3,-0.25,0.020000457763671875,-0.14750099182128906,-1.720001220703125,-1.1300010681152344,1,0.0005226145159247242,-2.6251013304086595,38.349998474121094,-1.2352993975024964,38.25,1.0000305180437934,38.0099983215332,0.0005226145159247242
2699,2012-03-07,37.83000183105469,37.9900016784668,37.58000183105469,37.88999938964844,10982200.0,-0.011497220314762857,2.1538190674608995,-0.7499523173754817,41.28789411322723,39.87770407689599,0.19959375466054752,0.4371983337060783,0.2663580703069215,-1.36096773752341,17.567825335152783,0.6899986267089844,-0.2581518400359286,-0.38549842834472514,-0.9087062480818204,0.13770939139237015,-0.6471023382132728,-0.1238945184761775,-0.2513773498535201,26.595783535904875,-14.510666862680889,0.2616039098685486,3,0.18999862670898438,0.45999908447265625,0.40999794006347656,-1.2800025939941406,-0.48000335693359375,2,0.010309261717462936,-3.6251013304086595,38.27000045776367,-2.6251013304086595,38.349998474121094,-1.2352993975024964,38.25,0.010309261717462936
2700,2012-03-08,37.90999984741211,38.11000061035156,37.849998474121094,38.04999923706055,7471100.0,0.002114671226152387,1.0,2.3334181078331637,43.82018619164371,41.344372676762916,0.12138723104058613,0.3242043492155062,0.1956827821131668,-1.4067352257962966,16.257582980159917,0.279998779296875,-0.3283720892515234,-0.2740003585815458,-0.7907676921828184,0.24276697501972677,-0.5323840253821785,-0.015616691780913072,-0.3299980163574219,35.106223241279956,-9.709502567518378,0.25838366680063507,3,0.1100006103515625,0.3800010681152344,0.3625001907348633,-1.3600006103515625,-0.3299980163574219,3,0.0034292025491555744,2.1538190674608995,37.83000183105469,-3.6251013304086595,38.27000045776367,-2.6251013304086595,38.349998474121094,0.0034292025491555744
2701,2012-03-09,37.95000076293945,37.97999954223633,37.79999923706055,37.90999984741211,5986400.0,0.0010551547266774985,2.600061036087587,-0.28572207084468665,48.79036971863484,43.01609829322236,0.10321404657409516,0.24228192798066317,0.16695116970061008,-1.4179930283541324,14.71412107497882,0.18000030517578125,-0.31073864042928534,-0.19949951171874858,-0.6788622124899106,0.2798631890524135,-0.4391808621043296,0.04018183866683245,-0.3699989318847656,39.361646003692954,-7.968671621879807,0.23968135038558158,3,0.10000038146972656,0.3400001525878906,0.34999847412109375,-1.4000015258789062,0.529998779296875,4,-0.009486181900241863,1.0,37.90999984741211,2.1538190674608995,37.83000183105469,-3.6251013304086595,38.27000045776367,-0.009486181900241863
2702,2012-03-12,38.11999893188477,38.2400016784668,37.83000183105469,37.95000076293945,5409900.0,0.004479530053431047,-1.0000186084594056,4.249856952126823,39.23439299553396,43.03593966020349,-0.037842669078777647,0.038002938240609296,0.024614810053130043,-1.5506228737169678,13.501910031967956,0.4099998474121094,-0.279554291126594,-0.006501197814934301,-0.4409286978008282,0.4279263021709596,-0.2237149478078777,0.2107125521780091,-0.5023971557617273,57.44658401477258,13.232136586145891,0.21721374999294607,3,-0.06999778747559304,0.17000198364257102,0.18000030517577414,-1.5699996948242259,0.12000274658202414,0,-0.02885620422200552,2.600061036087587,37.95000076293945,1.0,37.90999984741211,2.1538190674608995,37.83000183105469,-0.02885620422200552
2703,2012-03-13,38.52000045776367,38.560001373291016,38.2599983215332,38.34000015258789,6907600.0,0.010493219755689065,1.3076968220898502,1.058836729198412,63.874342412731025,45.67927303899521,-0.3982000558212988,-0.3715997339017534,-0.3560465180747556,-1.9180552954433168,12.2248566779532,0.4400024414062429,-0.20290641856507108,0.387500381469728,-0.06573917592168499,0.840739938861141,0.1608806027740215,0.6141201601654345,-0.8663027343750045,95.91827201918248,46.58400803428866,0.2266197786957078,3,-0.4499988555908203,-0.29000091552734375,-0.1900005340576172,-1.9400005340576172,-0.31999969482421875,1,-0.04283493006933081,-1.0000186084594056,38.11999893188477,2.600061036087587,37.95000076293945,1.0,37.90999984741211,-0.04283493006933081
2704,2012-03-14,38.16999816894531,38.61000061035156,38.09000015258789,38.560001373291016,8008900.0,-0.009086248303712519,1.1224435777066741,-2.166680795151104,54.222198863048725,47.65055599437046,-0.03634313313425963,-0.05015968857841813,0.01994378921413187,-1.5309612615633625,10.818496488905028,0.5200004577636719,-0.14535672104631914,0.053998184204104405,-0.36569564164852153,0.47369201005673034,-0.15584872872221212,0.2638450971304209,-0.4619222265625069,45.67880303479846,-7.228227783726794,0.2098469129263132,3,-0.0749969482421875,-0.00499725341796875,0.1600017547607422,-1.5899982452392578,0.37000274658203125,2,-0.0269845121484672,1.3076968220898502,38.52000045776367,-1.0000186084594056,38.11999893188477,2.600061036087587,37.95000076293945,-0.0269845121484672
2705,2012-03-15,38.29999923706055,38.29999923706055,37.9900016784668,38.13000106811523,8144100.0,0.0034058442324214067,2.647069383358765,-0.4358891595019598,59.21049109234262,49.404359011258414,-0.13508738862164194,-0.1890668575313157,-0.07912140219916353,-1.6260912195493447,9.060355259462472,0.30999755859375,-0.10543103118148878,0.18349933624267578,-0.23709002795133216,0.6040887004366837,-0.026795345854331742,0.3937940183396833,-0.5197693212402399,61.728290406288124,3.323582294210098,0.21029468209700503,3,-0.20499801635742188,-0.13499832153320312,0.030000686645507812,-1.7199993133544922,-0.30999755859375,3,-0.024804197959883978,1.1224435777066741,38.16999816894531,1.3076968220898502,38.52000045776367,-1.0000186084594056,38.11999893188477,-0.024804197959883978
2706,2012-03-16,38.38000106811523,38.560001373291016,38.11000061035156,38.45000076293945,13560700.0,0.002088820695778759,2.1034437399700088,-0.4117673458397158,60.08585517914317,50.639328392109924,-0.21759134209887776,-0.2719874503130839,-0.13048841362130048,-1.6726381064082645,7.505728861281463,0.4500007629394531,-0.0685991633339853,0.2565011978149343,-0.1771985279660342,0.6902009235959028,0.039651334924450055,0.47335106070541855,-0.5333894967324184,70.51283305293543,8.191563070958154,0.21684986289048566,3,-0.28499984741210227,-0.21500015258788352,-0.05000114440917258,-1.8000011444091726,-0.02000045776366477,4,-0.020844169223464437,2.647069383358765,38.29999923706055,1.1224435777066741,38.16999816894531,1.3076968220898502,38.52000045776367,-0.020844169223464437
2707,2012-03-19,38.349998474121094,38.5,38.2599983215332,38.34000015258789,6736500.0,-0.0007817246784564968,-1.8235162122742061,-0.14283378746592557,57.70920298184414,52.026103727572156,-0.20963400308846758,-0.22683691759655744,-0.08289259097948332,-1.6102927308624402,7.042440525604865,0.24000167846679688,-0.01498779720275678,0.2094985961914091,-0.23205187978089725,0.6510490721637154,-0.01127664179474408,0.43027383417756226,-0.4423157796207846,58.06409932996572,-6.249192870026043,0.220775237986153,3,-0.25499725341796875,-0.18499755859375,-0.019998550415039062,-1.769998550415039,0.3900032043457031,0,0.003389858495117304,2.1034437399700088,38.38000106811523,2.647069383358765,38.29999923706055,1.1224435777066741,38.16999816894531,0.003389858495117304
2708,2012-03-20,38.349998474121094,38.5099983215332,38.16999816894531,38.18999862670898,6165300.0,0.0,-2.399988555951859,16.00267073636088,56.36359537937089,53.701181646032566,-0.22025509711800595,-0.2573588603064536,-0.05881134435408342,-1.572033121315613,5.653257894707911,0.3400001525878906,0.004268146725998179,0.22049865722656392,-0.1855327003095013,0.6265300147626292,0.017482978458531306,0.42351433599459654,-0.3861303463526866,58.06409932996572,-3.981766840334508,0.20301567876803106,3,-0.14499855041503906,-0.18499755859375,0.03500175476074219,-1.5799980163574219,0.6500015258789062,1,-0.0028682346813787563,-1.8235162122742061,38.349998474121094,2.1034437399700088,38.38000106811523,2.647069383358765,38.29999923706055,-0.0028682346813787563
2709,2012-03-21,38.310001373291016,38.47999954223633,38.16999816894531,38.310001373291016,5101600.0,-0.0010429492156842635,-1.2142448434647557,0.0,56.88080297616345,55.15236128875698,-0.11735035050766385,-0.20254349532181237,-0.00018177410118624948,-1.4950576188375777,5.284430052417756,0.3100013732910156,-0.0024913093202059144,0.16450157165527202,-0.2435987879544541,0.5726019312649981,-0.0395486081495946,0.36855175146013863,-0.2944426469159538,56.140327394894996,-4.447378086806843,0.20405017980486384,3,-0.10500144958496094,-0.14500045776367188,0.16749858856201172,-1.3050003051757812,1.0900001525878906,2,-0.002871328802098505,-2.399988555951859,38.349998474121094,-1.8235162122742061,38.349998474121094,2.1034437399700088,38.38000106811523,-0.002871328802098505
2710,2012-03-22,38.209999084472656,38.349998474121094,38.060001373291016,38.22999954223633,5664500.0,-0.0026103441721117004,1.23076133045762,-100.0,49.01958584373959,55.17782974710195,0.03317025024242781,-0.08898925658213841,0.10800375822921637,-1.3654682538722653,4.812012213155047,0.2899971008300781,0.00470029811972239,0.052999305725094814,-0.3483714701872458,0.4543700816374354,-0.1476860822310755,0.2536846936812651,0.40000152587890625,29.999542236328125,-25.87614155087342,0.20068538795617055,3,0.01000213623046875,-0.0449981689453125,0.26250171661376953,-0.7549991607666016,1.6599998474121165,3,0.008636530723937996,-1.2142448434647557,38.310001373291016,-2.399988555951859,38.349998474121094,-1.8235162122742061,38.349998474121094,0.008636530723937996
2711,2012-03-23,38.25,38.34000015258789,38.11999893188477,38.2599983215332,5424500.0,0.0010468703607899865,1.5882194547289639,0.4999046347510967,47.47479028833666,56.09342944630225,0.04492364127784754,-0.10524551260814974,0.07972103891931681,-1.3742314205018005,4.529441892027357,0.2200012207031179,0.062321497671504744,0.07450027465820597,-0.3067148652698961,0.45571541458630804,-0.11610729530584507,0.265107844622257,0.3490006256103513,42.22220338408328,-10.235352530292523,0.19060756996405126,3,0.05000114440917969,-0.08499908447265625,0.2650012969970703,-0.7150001525878906,1.5099983215332031,4,-0.0067973417394301405,1.23076133045762,38.209999084472656,-1.2142448434647557,38.310001373291016,-2.399988555951859,38.349998474121094,-0.0067973417394301405
2712,2012-03-26,38.63000106811523,38.63000106811523,38.36000061035156,38.38000106811523,5980100.0,0.00993466844745683,1.1600036621093182,-25.004196871423122,57.894728036272895,55.42902784891801,-0.28510784455052374,-0.45169903218125995,-0.2932536101787875,-1.7169551280396007,5.068855923699002,0.38000106811522727,0.12025751203701418,0.4185012817382727,0.007993286730361149,0.8290092767461843,0.21324728423431338,0.6237552792422321,-0.5699996948242116,100.0,46.88551117290501,0.2052539975039563,3,-0.31999969482421164,-0.4650001525878835,-0.15250110626219993,-1.095001220703118,1.0699996948242259,0,-0.0069893981438825525,1.5882194547289639,38.25,1.23076133045762,38.209999084472656,-1.2142448434647557,38.310001373291016,-0.0069893981438825525
2713,2012-03-27,38.36000061035156,38.66999816894531,38.31999969482422,38.650001525878906,8586100.0,-0.0069893981438825525,1.121240145192241,-1.160003662109375,62.5591637348454,56.35535727911764,-0.0449132586922687,-0.16163235279235977,-0.004712203677755156,-1.4009692869084347,5.594725321379531,0.34999847412109375,0.15673727090706535,0.13050079345703125,-0.2724606594327952,0.5334622463468577,-0.07097993298788197,0.33198151990194447,-0.2885992431640645,49.18046114303939,-6.987386560642129,0.20148072644491155,3,-0.030000686645507812,-0.19499969482421875,-0.022500038146972656,-0.8250007629394531,1.2299995422363281,1,0.009906179928805603,1.1600036621093182,38.63000106811523,1.5882194547289639,38.25,1.23076133045762,38.209999084472656,0.009906179928805603
2714,2012-03-28,37.97000122070313,38.22999954223633,37.900001525878906,38.08000183105469,9181600.0,-0.01016682438589922,-1.639984130859375,0.37931125200597376,51.239692870800674,55.46971303227966,0.3506027505772522,0.23240690538345632,0.38807291065254645,-0.9680628288478417,5.9898800679954745,0.45999908447265625,0.1983279751792466,-0.2544986724853473,-0.6681332498830628,0.15913590491236818,-0.46131596118420504,-0.04768138378648956,0.6999969482421804,9.090909090910014,-47.68633923891936,0.20681728869885607,3,0.31499862670897727,0.12499809265136008,0.3749999999999929,-0.43500137329102273,1.279998779296868,2,0.027126645935825255,1.121240145192241,38.36000061035156,1.1600036621093182,38.63000106811523,1.5882194547289639,38.25,0.027126645935825255
2715,2012-03-29,37.810001373291016,38.0099983215332,37.68999862670898,37.91999816894531,8310100.0,-0.00421384888776033,1.206916509911784,0.9999653211264344,47.24411577417066,54.04285309839382,0.484765130428336,0.3970101614954018,0.5300363277813176,-0.7838532430958196,6.581112353337905,0.31999969482422586,0.1441721090505368,-0.404498672485353,-0.8485215706572262,0.039524225686520253,-0.626510121571286,-0.18248722339941992,0.8599967956542969,12.245183942453176,-44.80444544727491,0.22201144908593656,3,0.3699970245361328,0.28499794006347656,0.5524997711181641,-0.27500152587890625,1.4499969482421875,3,0.042052369606922824,-1.639984130859375,37.97000122070313,1.121240145192241,38.36000061035156,1.1600036621093182,38.63000106811523,0.042052369606922824
2716,2012-03-30,38.0099983215332,38.2599983215332,37.84000015258789,37.86999893188477,8396300.0,0.005289525019257502,-3.2000457770656903,-1.2727588000692955,47.859916403448196,52.948487923016486,0.2534128784255998,0.187736320969492,0.3145998323265786,-0.9486514335860434,6.547433963382085,0.4499969482421875,0.1396454183077651,-0.19250164031982564,-0.6453692880387578,0.26036600739910654,-0.41893546417929173,0.03393218353964045,0.6207998657226526,32.6530453365309,-23.34064845082829,0.22643382385946506,3,0.1700000762939453,0.08500099182128906,0.35250282287597656,-0.47499847412109375,1.1599998474121094,4,0.04893450914197639,1.206916509911784,37.810001373291016,-1.639984130859375,37.97000122070313,1.121240145192241,38.36000061035156,0.04893450914197639
2717,2012-04-02,38.38000106811523,38.4900016784668,38.02999877929688,38.04999923706055,8850300.0,0.009734353141826135,-1.4864837000227389,2.357166212534129,47.2441157741705,51.935212411327555,-0.12503522907899622,-0.18962566542042936,-0.06589410598521539,-1.2833416264266049,6.223052539225045,0.48000335693359375,0.11967348677296741,0.17600097656249147,-0.27911707150981613,0.6311190246347991,-0.05155804747366233,0.4035600005986453,0.21316513671875015,70.40844527658463,18.6608654460384,0.2275590240361541,4,-0.20000267028807883,-0.2850017547607351,-0.02750015258788352,-0.8450012207031179,0.48999786376954546,0,0.03595615463816215,-3.2000457770656903,38.0099983215332,1.206916509911784,37.810001373291016,-1.639984130859375,37.97000122070313,0.03595615463816215
2718,2012-04-03,38.290000915527344,38.47000122070313,38.22000122070313,38.43999862670898,9606900.0,-0.002344975249692016,1.380919510998731,-0.4545359966708164,52.63163178236214,51.46308227868296,-0.0496633730714251,-0.10334906202220395,0.018800225427341388,-1.1605888023363917,6.023864696220989,0.25,0.08708319752909688,0.08500080108642294,-0.3708152216924461,0.540816823865292,-0.14290721030300801,0.3129088124758539,0.26703858618163423,75.00000000000023,21.555938447923253,0.22790801138943434,4,-0.11000251770019531,-0.16500091552734375,-0.0625,-0.7550010681152344,0.7700004577636719,1,0.03682423122743583,-1.4864837000227389,38.38000106811523,-3.2000457770656903,38.0099983215332,1.206916509911784,37.810001373291016,0.03682423122743583
2719,2012-04-04,38.22000122070313,38.36999893188477,38.11999893188477,38.13999938964844,6919700.0,-0.0018281455510705813,-3.166571301418257,-0.5333536786959349,48.19824696156627,51.37182240288593,0.006959048521132161,-0.002775822439097908,0.08805181250311733,-1.0464146026591479,5.635229244878594,0.25,0.06057815814030931,-0.004498863220206317,-0.42474829188804364,0.415750565447631,-0.21462357755412853,0.2056258511137159,0.30235664600584755,66.25007152530206,13.28161850972954,0.21012471433392022,4,-0.04000282287598367,-0.0950012207031321,0.007499694824211645,-0.6850013732910227,0.8199996948242116,2,0.03584507818232763,1.380919510998731,38.290000915527344,-1.4864837000227389,38.38000106811523,-3.2000457770656903,38.0099983215332,0.03584507818232763
2720,2012-04-05,38.040000915527344,38.15999984741211,37.81999969482422,38.099998474121094,7630700.0,-0.004709583972443365,2.7777730682829653,-0.7499523173754817,42.672421589180786,50.83822588075749,0.17914856522023825,0.19759394822776244,0.262940321657986,-0.8287459062081126,5.717281372455085,0.40000152587891336,0.031981987697704994,-0.19099922180176065,-0.5944527465215543,0.21245430291803302,-0.3927259841616575,0.010727540558136184,0.4490625815816358,32.835905874047036,-17.173321070947644,0.20172676235989814,4,0.1399974822998047,0.08499908447265625,0.1875,-0.5050010681152344,1.0,3,0.03180859766958499,-3.166571301418257,38.22000122070313,1.380919510998731,38.290000915527344,-1.4864837000227389,38.38000106811523,0.03180859766958499
2721,2012-04-09,37.59000015258789,37.86000061035156,37.560001373291016,37.7400016784668,5726500.0,-0.011829672768377097,-1.857148047229791,2.5001271617497456,36.13142598586878,48.42008120849038,0.5874606160159175,0.652706095690661,0.6950801391391224,-0.350336591039337,5.88932237694216,0.4799995422363281,-0.008783364795171167,-0.62299995422363,-1.1039245804331586,-0.1420753280141014,-0.8634622673283943,-0.3825376411188657,0.867100749705088,3.225674134720297,-43.874174496045015,0.2404623131047655,4,0.5249996185302734,0.5249996185302734,0.6375007629394531,0.010000228881835938,1.2299995422363281,0,0.044426660339620616,2.7777730682829653,38.040000915527344,-3.166571301418257,38.22000122070313,1.380919510998731,38.290000915527344,0.044426660339620616
2722,2012-04-10,37.02000045776367,37.56999969482422,37.0,37.5,11253100.0,-0.015163599162288821,-1.1923045886366137,3.1999643965210316,29.909403858720097,44.79233011114312,1.0114270298491022,1.1974659950260502,1.2444180294458604,0.24728093590441347,6.893515958050809,0.5900001525878906,-0.038770048075498664,-1.1379997253417997,-1.8565830492122828,-0.41941640147131665,-1.4972913872770377,-0.7787080634065617,1.3832744727891892,1.3605742282380717,-42.52021975608774,0.35929166193524026,4,0.7250003814697266,0.8149986267089844,1.2075004577636719,0.5799999237060547,1.5900001525878906,1,0.05807665274436147,-1.857148047229791,37.59000015258789,2.7777730682829653,38.040000915527344,-3.166571301418257,38.22000122070313,0.05807665274436147
2723,2012-04-11,36.86999893188477,37.31999969482422,36.75,37.22999954223633,16925900.0,-0.004051905024961777,1.1111064016162986,0.7500019868233725,28.947368421052516,42.31540517228221,1.0368843015152933,1.2833115198111145,1.3809377449543732,0.42351007877977764,7.367667997920773,0.5699996948242188,-0.07652406971610759,-1.2055011749267521,-2.1051499064835966,-0.3058524433699077,-1.655325540705178,-0.7556768091483264,1.4210140042238564,7.4073463582572305,-33.48007842359334,0.44982436577842305,4,0.7500019073486257,0.8400001525878835,1.3050012588500906,0.7300014495849538,1.479999542236321,2,0.05424464491292458,-1.1923045886366137,37.02000045776367,-1.857148047229791,37.59000015258789,2.7777730682829653,38.040000915527344,0.05424464491292458
2724,2012-04-12,37.13999938964844,37.15999984741211,36.849998474121094,36.90999984741211,10981000.0,0.007323039478858595,1.296302575622713,-0.6388865341414952,35.097513755209164,40.96578272573093,0.7115988176990911,0.98256633751339,1.0964464239065848,0.18636367788536035,8.293677652486725,0.3100013732910156,-0.17261424062232322,-0.8840007781982422,-1.8742356333512404,0.10623407695475606,-1.3791182057747378,-0.3888833506217466,0.9969122528493273,27.659534174009735,-14.001811482786493,0.49511742757649907,4,0.48000144958496094,0.5699996948242188,1.0150012969970703,0.6300010681152344,1.3500022888183594,3,0.05169633858900169,1.1111064016162986,36.86999893188477,-1.1923045886366137,37.02000045776367,-1.857148047229791,37.59000015258789,0.05169633858900169
2725,2012-04-13,37.349998474121094,37.5099983215332,37.099998474121094,37.099998474121094,8400600.0,0.005654256540757796,-2.279998779296875,1.0869586850878212,38.03190140230613,39.87378105893738,0.47995909259231695,0.735453466515338,0.8686174031136602,0.014286117797837505,9.170005983370407,0.4099998474121094,-0.2632034811484729,-0.6265016555786147,-1.651521480718685,0.3985181695614557,-1.1390115681486535,-0.11399174300857595,0.6482220041268931,54.05388686507664,11.948632191010965,0.512509912570037,4,0.2700023651123047,0.3600006103515625,0.8050022125244141,0.6450023651123047,1.2400016784667969,4,0.045247724510008025,1.296302575622713,37.13999938964844,1.1111064016162986,36.86999893188477,-1.1923045886366137,37.02000045776367,0.045247724510008025
2726,2012-04-16,37.58000183105469,37.72000122070313,37.29999923706055,37.43999862670898,7513700.0,0.006158055323428169,-1.0000000000000338,0.5600128173828409,35.45709210527701,38.56411176239365,0.20399896688290653,0.46635335225020214,0.6195429633027487,-0.17303953331554567,9.323532057267734,0.42000198364258523,-0.29553680203231636,-0.3564983367919936,-1.3776493647197299,0.6646526911357427,-0.8670738507558582,0.15407717717187097,0.29339659936849927,85.56709139531162,48.687251196262636,0.5105755139638672,4,0.029998779296875,0.12999725341796875,0.5749988555908203,0.4799995422363281,1.2299995422363281,0,0.03885042611323586,-2.279998779296875,37.349998474121094,1.296302575622713,37.13999938964844,1.1111064016162986,36.86999893188477,0.03885042611323586
2727,2012-04-17,38.47999954223633,38.540000915527344,37.7400016784668,37.810001373291016,11345400.0,0.023948846922032807,1.0253121770790077,4.785591673251167,51.41508118374328,38.428939473658225,-0.7602730780119344,-0.44628700470472893,-0.2991323348702082,-1.0171882440027744,9.307441003953112,0.9599990844726562,-0.2822463777185078,0.5369993209838881,-0.4968107461198983,1.5708093880876746,0.02009428743199493,1.0539043545357814,-1.7299995422363281,96.6479696870245,58.790841016802176,0.5169050335518947,4,-0.8349990844726562,-0.7700004577636719,-0.3099985122680664,-0.36499977111816406,-0.07999801635742188,1,0.008835762906252098,-1.0000000000000338,37.58000183105469,-2.279998779296875,37.349998474121094,1.296302575622713,37.13999938964844,0.008835762906252098
2728,2012-04-18,38.2400016784668,38.41999816894531,38.16999816894531,38.31999969482422,8007500.0,-0.006236950795857066,-1.2726752553187801,-0.11940035072536383,53.30073896932286,38.995883030075625,-0.5901768681907953,-0.2265686426761988,-0.07518310998440114,-0.7261617527056075,9.531472494503385,0.3100013732910156,-0.2908649998707773,0.30250129699707173,-0.7233316414394295,1.328334235433573,-0.21041517222118244,0.8154177662153259,-1.4542016601562509,82.24859149842898,39.069276296775165,0.5129164692182523,4,-0.595001220703125,-0.5300025939941406,-0.07000064849853516,-0.1250019073486328,0.4499969482421804,2,0.009675703860994256,1.0253121770790077,38.47999954223633,-1.0000000000000338,37.58000183105469,-2.279998779296875,37.349998474121094,0.009675703860994256
2729,2012-04-19,38.20000076293945,38.36999893188477,38.04999923706055,38.34000015258789,8440300.0,-0.0010460490003029177,2.200045777065534,1.7500357636736446,54.911829593585956,40.355817252787304,-0.6183360100368844,-0.2057817758601459,-0.04590125192746086,-0.6297372775994745,9.678860427256716,0.31999969482422586,-0.328992645710791,0.26800041198730185,-0.7505772586847996,1.2865780826594033,-0.2412884233487489,0.7772892473233526,-1.3791167266845719,76.38891832323147,28.086429436277804,0.5092888353360521,4,-0.5550003051757812,-0.4900016784667969,-0.05000019073486328,-0.08500099182128906,0.3699989318847656,3,0.003926641575545897,-1.2726752553187801,38.2400016784668,1.0253121770790077,38.47999954223633,-1.0000000000000338,37.58000183105469,0.003926641575545897
2730,2012-04-20,38.540000915527344,38.7599983215332,38.2400016784668,38.2400016784668,7208600.0,0.008900527376893397,-2.4666531032641177,-2.142861035422343,56.44771317962569,42.61318249653807,-0.9833636465885363,-0.547881571319607,-0.39385785550979335,-0.9122010090084345,10.388070106515269,0.55999755859375,-0.3724579716898404,0.5915004730224638,-0.4563106357502633,1.6393115817951909,0.06759491863609668,1.1154060274088309,-1.684734541687014,84.93167507119902,33.21829606853291,0.5239055543863649,4,-0.7850017547607422,-0.7850017547607422,-0.4099998474121094,-0.4250011444091797,0.1100006103515625,4,-0.0012973335722055168,2.200045777065534,38.20000076293945,-1.2726752553187801,38.2400016784668,1.0253121770790077,38.47999954223633,-0.0012973335722055168
2731,2012-04-23,37.9900016784668,38.290000915527344,37.88000106811523,38.20000076293945,6264900.0,-0.01427086725467508,1.102566610587305,-0.6999987284310111,45.45455353824217,44.34042134981831,-0.4142164925143135,-0.0193516447466493,0.13840610366629846,-0.3163807182885847,10.875632702438526,0.6599998474121165,-0.4157635550084322,0.05450115203857564,-0.9839697868120822,1.0929720908892335,-0.46473431738674975,0.573736621463901,-1.0585460267187514,24.50988458632838,-23.81263342606559,0.5192354694253276,4,-0.2350025177001953,-0.2350025177001953,0.1399993896484375,0.12499809265136719,0.4199981689453125,0,0.01579358903953887,-2.4666531032641177,38.540000915527344,2.200045777065534,38.20000076293945,-1.2726752553187801,38.2400016784668,0.01579358903953887
2732,2012-04-24,38.36000061035156,38.52999877929688,38.09000015258789,38.150001525878906,7131100.0,0.009739376560609303,-1.6666435474176229,-1.0,50.76586104484314,46.76469830801727,-0.6416202884178688,-0.43280564436935265,-0.24346015263844123,-0.6449674708086661,10.78631244937216,0.5399971008300852,-0.4236265097553371,0.438000106811522,-0.5689994267654654,1.4449996403885095,-0.06549965997697171,0.9414998736000157,-1.3554032518121133,54.545572769912724,9.201110814206324,0.5034997667884931,4,-0.5550022125244141,-0.6050014495849609,-0.22999954223632812,-0.24500083923339844,-0.09000015258789062,1,0.011730989462445995,1.102566610587305,37.9900016784668,-2.4666531032641177,38.540000915527344,2.200045777065534,38.20000076293945,0.011730989462445995
2733,2012-04-25,38.7400016784668,38.88000106811523,38.5099983215332,38.56999969482422,10149700.0,0.009906179928805603,-1.5517014587690077,0.8095367847411444,55.32787237651672,49.012515932606995,-0.8140744833926163,-0.8251860215326374,-0.6253547424474277,-0.9940193043416272,11.013027192736523,0.5200004577636648,-0.3605257377274995,0.7990011215209947,-0.2559910287108522,1.8539932717528416,0.2715050464050677,1.3264971966369217,-1.6651882814075947,86.00006103515696,41.51133900895687,0.5274960751159249,4,-0.7500019073486328,-0.9250011444091797,-0.6100006103515625,-0.6250019073486328,-1.1700019836425781,2,-0.008776461999403518,-1.6666435474176229,38.36000061035156,1.102566610587305,37.9900016784668,-2.4666531032641177,38.540000915527344,-0.008776461999403518
2734,2012-04-26,39.0,39.09000015258789,38.63999938964844,38.66999816894531,6396200.0,0.006711365778740319,-1.307699831761806,1.9411645910467856,59.67741191200972,51.41757265590739,-0.874442257190239,-1.0583237399471628,-0.8874881656965172,-1.226830788683401,11.818651999412845,0.4500007629394531,-0.20318116569286815,1.0074995040893526,-0.1491184316102263,2.1641174397889316,0.4291905362395667,1.5858084719391385,-1.8168753426774344,92.5619652326337,44.67427378299318,0.5783089678497882,4,-0.8050003051757812,-1.0799999237060547,-0.8149995803833008,-0.7749996185302734,-1.3499984741210938,3,-0.007948753161308275,-1.5517014587690077,38.7400016784668,-1.6666435474176229,38.36000061035156,1.102566610587305,37.9900016784668,-0.007948753161308275
2735,2012-04-27,39.400001525878906,39.540000915527344,39.150001525878906,39.15999984741211,9271500.0,0.01025644938151049,-2.000014672007277,0.7272737781476858,68.43178645153125,55.081427583268976,-1.0650740084008632,-1.4051411669716742,-1.278250827868888,-1.5970434818708625,12.383510904185886,0.5400009155273438,-0.001412804440427351,1.3280010223388672,0.016053319677929778,2.6399487249998046,0.672027171008402,1.9839748736693323,-2.0643268289351155,91.56630105317831,36.458219213839854,0.6559738513304685,4,-0.7600002288818359,-1.2550010681152344,-1.215001106262207,-1.1500015258789062,-1.8000030517578125,4,-0.021066035505341807,-1.307699831761806,39.0,-1.5517014587690077,38.7400016784668,-1.6666435474176229,38.36000061035156,-0.021066035505341807
2736,2012-04-30,39.86999893188477,39.93000030517578,39.56999969482422,39.75,13825600.0,0.011928867710757851,1.9999841055392196,0.4999920527696394,79.62577880137563,58.21594954078368,-1.3142856598915031,-1.8220655043974645,-1.731745602432035,-2.034376265771705,13.813806073145566,0.529998779296875,0.18746596657357628,1.7049983978271541,0.16728265219815341,3.242714143456155,0.9361405250126538,2.4738562706416545,-2.3138916130826246,96.73905606982592,33.39339060021608,0.7688578728145001,4,-0.9649982452392649,-1.529998779296882,-1.6774978637695384,-1.6199989318847727,-1.8899993896484446,0,-0.03059938396512507,-2.000014672007277,39.400001525878906,-1.307699831761806,39.0,-1.5517014587690077,38.7400016784668,-0.03059938396512507
2737,2012-05-01,39.7599983215332,39.9900016784668,39.66999816894531,39.77000045776367,9522200.0,-0.002758982024040124,-2.3684147124959845,-0.08335187716564976,80.29351596975738,61.215146985276405,-1.121567780028819,-1.6900265834922124,-1.5987654987561513,-1.892019063802934,15.153610450419851,0.3200035095214844,0.36562869926808617,1.5259979248046847,-0.1682200587234135,3.220215908332783,0.6788889330406391,2.37310691656873,-1.9190238443662224,84.45926788908535,13.457894995906145,0.847108991764048,5,-0.8249969482421875,-1.3899974822998047,-1.5274972915649414,-1.4699974060058594,-1.6099967956542969,1,-0.033953685390121446,1.9999841055392196,39.86999893188477,-2.000014672007277,39.400001525878906,-1.307699831761806,39.0,-0.033953685390121446
2738,2012-05-02,39.70000076293945,39.91999816894531,39.61000061035156,39.72999954223633,12610800.0,-0.0015089929860800932,-1.9523705722070845,2.9992372234935165,78.0702290076335,63.78830247572613,-0.9305468805780492,-1.601066729723982,-1.534065116425836,-1.7971305646003515,16.51570601900484,0.30999755859375,0.5517410285620343,1.3955003738403349,-0.4214314107472532,3.212432158427923,0.4870344815465444,2.3039662661341254,-1.5581624775904999,78.51848712188644,1.9506132871671866,0.9084658922937928,5,-0.7649993896484375,-1.3299999237060547,-1.4624996185302734,-1.4099998474121094,-1.4599990844726562,2,-0.03602015812832704,-2.3684147124959845,39.7599983215332,1.9999841055392196,39.86999893188477,-2.000014672007277,39.400001525878906,-0.03602015812832704
2739,2012-05-03,39.59000015258789,39.72000122070313,39.349998474121094,39.52999877929688,9932500.0,-0.0027707961772698297,1.3124918044511678,-2.000127161749509,75.11215307387084,65.86212913064226,-0.6734613061323671,-1.457914770744452,-1.401845006713863,-1.6493310610860092,18.006431970813967,0.37000274658203836,0.6069087264374886,1.2169998168945284,-0.687699079080673,3.1216987128697298,0.2646503689069277,2.169349264882129,-1.189418992202441,52.38077937884024,-25.918175982700653,0.9523494479876007,5,-0.654998779296875,-1.2199993133544922,-1.3424997329711914,-1.2999992370605469,-1.4500007629394531,3,-0.05102299696838042,-1.9523705722070845,39.70000076293945,-2.3684147124959845,39.7599983215332,1.9999841055392196,39.86999893188477,-0.05102299696838042
2740,2012-05-04,39.25,39.77999877929688,39.2400016784668,39.290000915527344,13304400.0,-0.00858803110071893,-17.000635808748964,-0.6666666666667456,68.27134648195815,68.3973283466107,-0.24826404720079154,-1.0778800805922018,-1.0427956202221509,-1.281907277422448,18.960318760446228,0.5399971008300852,0.6693270093404422,0.8164997100830078,-1.1202612788230653,2.753260698989081,-0.15188078437002872,1.7848802045360443,-0.6268999670831619,1.3331095377604165,-72.90507403743335,0.9683804944530361,5,-0.20999908447265625,-0.8799991607666016,-1.0600004196166992,-0.9599990844726562,-0.8600006103515625,4,-0.04076429233429535,1.3124918044511678,39.59000015258789,-1.9523705722070845,39.70000076293945,-2.3684147124959845,39.7599983215332,-0.04076429233429535
2741,2012-05-07,39.2599983215332,39.47999954223633,39.150001525878906,39.25,12434500.0,0.000254734306578408,-2.1429090446692944,-0.24995231737554835,60.597830593932926,69.48976940762067,-0.0661216748015292,-1.0080338618487161,-1.0300120296257376,-1.2596745749480505,19.319119285164987,0.3299980163574219,0.7355492870933631,0.7429981231689453,-1.1846192596494305,2.670615505987321,-0.22081056824023904,1.7068068145781297,-0.4455320582393725,13.094854246801784,-55.89997224148303,0.9638086914091867,5,-0.009998321533203125,-0.8899974822998047,-1.1224994659423828,-0.9699974060058594,-0.8199996948242259,0,-0.042282219011243294,-17.000635808748964,39.25,1.3124918044511678,39.59000015258789,-1.9523705722070845,39.70000076293945,-0.042282219011243294
2742,2012-05-08,39.16999816894531,39.36999893188477,39.060001373291016,39.150001525878906,12279300.0,-0.0022924135617837793,-2.100022888532916,2.0,63.17277361306374,70.36142510057034,0.16858859539090787,-0.7891634051412169,-0.9187731591482304,-1.1354041380521451,18.59461133830794,0.3099975585937571,0.7722625737739293,0.5454980850219755,-1.2669669591361554,2.3579631291801064,-0.36073443705708996,1.451730607101041,-0.190956947527269,12.790372732797204,-52.27544859705238,0.9062325220790646,5,0.1450023651123047,-0.7999973297119141,-1.0324993133544922,-0.8799972534179688,-0.4499969482421804,1,-0.030380359518434652,-2.1429090446692944,39.2599983215332,-17.000635808748964,39.25,1.3124918044511678,39.59000015258789,-0.030380359518434652
2743,2012-05-09,38.86999893188477,39.13999938964844,38.84000015258789,38.86000061035156,10485200.0,-0.007658903525259442,-11.000152590218967,0.5000000000003554,58.839041633619395,70.26827284741587,0.546430132216102,-0.34956927591290565,-0.6034847430073356,-0.8006151381250604,17.270164209529266,0.3299980163574219,0.9088211440934728,0.1454988479614343,-1.469293671821454,1.7602913677443226,-0.6618974119300134,0.952895107852882,1.1200027465820241,3.1913641620850206,-57.94535820419348,0.8073962598914448,5,0.545001983642571,-0.4999980926513743,-0.7325000762939524,-0.579998016357429,-0.22999954223633523,2,-0.018523216511211582,-2.100022888532916,39.16999816894531,-2.1429090446692944,39.2599983215332,-17.000635808748964,39.25,-0.018523216511211582
2744,2012-05-10,39.060001373291016,39.209999084472656,38.86999893188477,39.02999877929688,8234200.0,0.00488815144397603,1.060619371842698,3.0007630675286334,57.14287211421468,69.01394903215846,0.4088264164244393,-0.40934194434190374,-0.7779315752502924,-0.9591599016280128,15.918121995852397,0.3400001525878835,1.0049490118722133,0.23950119018554972,-1.1971238001373976,1.676126180508497,-0.4788113049759204,0.9578136853470198,0.907000274658202,23.40441937382041,-33.28805491655509,0.7183124951614737,5,0.3549995422363281,-0.6900005340576172,-0.9075021743774414,-0.7700004577636719,-0.0800018310546875,3,-0.020993335022894577,-11.000152590218967,38.86999893188477,-2.100022888532916,39.16999816894531,-2.1429090446692944,39.2599983215332,-0.020993335022894577
2745,2012-05-11,39.040000915527344,39.2599983215332,38.93000030517578,38.959999084472656,8036600.0,-0.000512044471594586,-3.714277929155313,2.6664971392250436,66.8810340661403,67.597866283799,0.4161534937914553,-0.2700864893945152,-0.7403528728886855,-0.9079777589684284,15.511393819036995,0.3299980163574219,1.0517578139074573,0.13500061035156108,-1.1254490885305017,1.395450309233624,-0.4952242390894668,0.7652254597925889,0.9044607025146476,31.250149011754047,-28.29404632105213,0.6302248494410301,5,0.375,-0.6700000762939453,-0.8875017166137695,-0.75,-0.04000091552734375,4,-0.02305331723291404,1.060619371842698,39.060001373291016,-11.000152590218967,38.86999893188477,-2.100022888532916,39.16999816894531,-0.02305331723291404
2746,2012-05-14,39.040000915527344,39.2599983215332,38.79999923706055,38.86000061035156,10892500.0,0.0,-2.066629367783938,2.2499523173755485,62.40877436744195,65.6106727724306,0.3196516319311087,-0.16348052479228414,-0.7301493581404088,-0.8721683739846497,15.509878907132368,0.45999908447265625,1.0555781339101884,0.062000656127928266,-1.033685449349285,1.1576867616051416,-0.4858423966106784,0.6098437088665349,0.8823714732055663,42.10558016891704,-17.324416760308956,0.5478430527386052,5,0.31999778747558594,-0.6700000762939453,-0.8875017166137695,-0.75,-0.020000457763671875,0,-0.016649628858496857,-3.714277929155313,39.040000915527344,1.060619371842698,39.060001373291016,-11.000152590218967,38.86999893188477,-0.016649628858496857
2747,2012-05-15,38.81999969482422,39.20000076293945,38.7599983215332,39.09000015258789,7439900.0,-0.0056352770374967776,-1.2564042372135333,-1.5,51.55035034620622,62.664019587827575,0.4383934498173758,0.0878002455962772,-0.5055144246431098,-0.628290831405522,15.984277731303631,0.44000244140625,0.9701958428030792,-0.17500057220458842,-1.2484787025109014,0.8984775581017246,-0.7117396373577449,0.3617384929485681,1.057477767841796,12.000274658203125,-42.24835168750262,0.5367390651531566,5,0.4499988555908203,-0.4499988555908203,-0.7049999237060547,-0.529998779296875,-0.020000457763671875,1,-0.009788796267453548,-2.066629367783938,39.040000915527344,-3.714277929155313,39.040000915527344,1.060619371842698,39.060001373291016,-0.009788796267453548
2748,2012-05-16,38.61000061035156,38.91999816894531,38.61000061035156,38.86999893188477,8115700.0,-0.005409559147952714,-1.3846119987675514,0.9629551138049685,42.29249846205807,59.01739129762616,0.5336332634541563,0.3446082245931308,-0.29064732822592987,-0.4024196858633502,16.357802250228247,0.30999755859375,0.7711269322029466,-0.4034996032714844,-1.4340890680770784,0.6270898615341096,-0.9187943356742778,0.11179512913130907,1.200428103846484,0.0,-47.36149079944367,0.5152947324027957,5,0.5849990844726562,-0.23999977111816406,-0.8200006484985352,-0.5799999237060547,0.23999786376953125,2,0.00284901861208664,-1.2564042372135333,38.81999969482422,-2.066629367783938,39.040000915527344,-3.714277929155313,39.040000915527344,0.00284901861208664
2749,2012-05-17,38.349998474121094,38.72000122070313,38.33000183105469,38.54999923706055,7248900.0,-0.006734061955978365,-2.2500755010888644,0.7692386695423591,28.03340334927313,54.546508727327826,0.6696660809888471,0.6497363108733794,-0.014513418717704951,-0.12725761234533195,17.010326281794136,0.3899993896484446,0.5577213035549917,-0.671001625061038,-1.678591015113085,0.33658776499100895,-1.1747963200870615,-0.16720693003501452,1.3643959917692356,2.150184787914337,-37.98304608544905,0.5037946950260225,5,0.5550022125244141,0.07000160217285156,-0.6849985122680664,-0.44499778747558594,0.26000213623046875,3,0.0075619537696471895,-1.3846119987675514,38.61000061035156,-1.2564042372135333,38.81999969482422,-2.066629367783938,39.040000915527344,0.0075619537696471895
2750,2012-05-18,38.4900016784668,38.790000915527344,38.349998474121094,38.41999816894531,13789000.0,0.003650670401986522,-3.1904415905251495,-0.3500162124015335,16.50500538870898,49.64730592674738,0.45876381880241723,0.5331290320389428,-0.13900436783939085,-0.2579987397460428,16.932444766509715,0.44000244140625,0.3586957830494555,-0.5284984588623018,-1.5413471680854443,0.48435025036084056,-1.0349228134738766,-0.02207410425072709,1.0859535239399705,17.20434959166178,-15.117239454326025,0.5064243546115713,5,0.3599987030029297,0.05499839782714844,-0.8250017166137695,-0.5850009918212891,-0.7300033569335938,4,0.012730523315192865,-2.2500755010888644,38.349998474121094,-1.3846119987675514,38.61000061035156,-1.2564042372135333,38.81999969482422,0.012730523315192865
2751,2012-05-21,38.59000015258789,38.75,38.36999893188477,38.63000106811523,7679400.0,0.002598037665896946,1.714305177111666,-0.5714130020161374,21.463501775227,45.01294238920997,0.28354974685984047,0.5063463242940998,-0.22329831299007452,-0.34742091967174815,17.59522605666722,0.38000106811522727,0.17722923664814516,-0.4584999084472656,-1.3739405743246635,0.4569407574301323,-0.9162202413859646,-0.0007795755085666656,0.8613597126836652,29.88490123429724,3.986599612992748,0.4577203329386993,5,0.2049999237060547,0.05500030517578125,-0.9250001907348633,-0.6849994659423828,-1.1800003051757812,0,0.010624510126741038,-3.1904415905251495,38.4900016784668,-2.2500755010888644,38.349998474121094,-1.3846119987675514,38.61000061035156,0.010624510126741038
2752,2012-05-22,38.810001373291016,38.88999938964844,38.52000045776367,38.59000015258789,9781600.0,0.005700990407702111,-1.0555461365659307,-5.499904634752074,29.864328373666453,41.793529804770756,0.00794864276686269,0.33917634675400166,-0.4301951655072287,-0.5484335927659529,17.87874532753643,0.3699989318847656,0.05191635482862722,-0.2609987258911133,-1.1259143295203629,0.6039168777381363,-0.6934565277057416,0.17145907592351506,0.5292226885588533,81.35635959240676,59.54828576902343,0.43245780181462584,5,-0.015001296997070312,0.05500030517578125,-1.1500015258789062,-0.9050006866455078,-1.1100006103515625,1,0.005410952770982913,1.714305177111666,38.59000015258789,-3.1904415905251495,38.4900016784668,-2.2500755010888644,38.349998474121094,0.005410952770982913
2753,2012-05-23,38.400001525878906,38.900001525878906,38.290000915527344,38.66999816894531,11000000.0,-0.010564283249272721,-1.489809264305177,-1.227250658898599,26.294904275642253,38.36597782270715,0.3847262899252115,0.7614375055727862,-0.02448021790379329,-0.1283427855069732,17.67480530670811,0.6100006103515625,-0.03637615649900283,-0.653998565673831,-1.5587549309401822,0.2507577995925203,-1.1063767483070066,-0.20162038304065533,0.8383003128914481,18.03286889961728,0.08823477355215203,0.4523781826331771,5,0.3749980926513672,0.5349998474121094,-0.7225017547607422,-0.49500083923339844,0.21999740600586648,2,0.010416606648103066,-1.0555461365659307,38.810001373291016,1.714305177111666,38.59000015258789,-3.1904415905251495,38.4900016784668,0.010416606648103066
2754,2012-05-24,38.68999862670898,38.72999954223633,38.36000061035156,38.36999893188477,8102700.0,0.007552007534026517,-1.176487747957993,-1.1851987905845922,38.617871680558004,35.22562644653134,0.04104067984190607,0.47118287661474056,-0.30419742607449507,-0.4013506793603199,17.1426329675215,0.3699989318847656,-0.1270882755337226,-0.34850139617920917,-1.267660095754799,0.5706573033963807,-0.8080807459670041,0.11107795360858574,0.43450710127221726,65.57332966455596,43.64675742515843,0.45957934978779486,5,0.08500099182129617,0.24500274658203836,-1.0124988555908132,-0.7849979400634695,0.19000244140625,3,0.004135431715980076,-1.489809264305177,38.400001525878906,-1.0555461365659307,38.810001373291016,1.714305177111666,38.59000015258789,0.004135431715980076
2755,2012-05-25,38.56999969482422,38.709999084472656,38.43999862670898,38.650001525878906,6783400.0,-0.00310154913786731,1.700045777065761,-0.250005960470173,36.575920535659805,32.3553093541111,0.09762505102663965,0.5542274343920042,-0.1792920146621526,-0.26345080482759897,15.961934465673203,0.270000457763679,-0.1871155583579025,-0.4270002365112333,-1.3523638310575024,0.49836335803503573,-0.8896820337843678,0.03568156076190121,0.4543654556625114,45.90139330114816,21.91344144014347,0.46268179727313313,5,0.1750011444091797,0.3650016784667969,-0.8924999237060547,-0.7250003814697266,0.6399993896484375,4,0.0010370991922177275,-1.176487747957993,38.68999862670898,-1.489809264305177,38.400001525878906,-1.0555461365659307,38.810001373291016,0.0010370991922177275
2756,2012-05-29,38.650001525878906,38.83000183105469,38.47000122070313,38.72999954223633,6341100.0,0.002074198384435677,1.5714091088676758,0.9999523173755483,39.843836147163465,31.05458555421746,-0.048629934440327816,0.3985753012490889,-0.2559356696609285,-0.32682079337617154,14.128842669196423,0.3600006103515554,-0.2545359041517301,-0.28599853515625284,-1.1259578599767792,0.5539607896642735,-0.705978197566516,0.13398112725401035,0.28623991641269697,59.01643444980864,32.22358443933762,0.4199796624102625,5,-0.045001983642578125,0.2849998474121094,-0.8950023651123047,-0.8700008392333984,0.4199981689453125,1,-0.023027248879920026,1.700045777065761,38.56999969482422,-1.176487747957993,38.68999862670898,-1.489809264305177,38.400001525878906,-0.023027248879920026
2757,2012-05-30,38.40999984741211,38.47999954223633,38.22999954223633,38.310001373291016,6122500.0,-0.006209616274040708,1.0833518771656547,-1.2500119212245482,40.800046386576966,30.88875754583067,0.142033462584088,0.561016396002529,-0.014328196037226348,-0.0770025593039847,12.341536270292407,0.4200019836425781,-0.3653879135146667,-0.45850028991699077,-1.2341634991634578,0.31716291932947627,-0.8463318945402278,-0.0706686852937537,0.44869273166778356,26.865637650381185,-2.792323370826601,0.3878316046232351,5,0.1550006866455078,0.6300010681152344,-0.6550006866455078,-0.6299991607666016,0.5699996948242188,2,-0.026034886851669103,1.5714091088676758,38.650001525878906,1.700045777065761,38.56999969482422,-1.176487747957993,38.68999862670898,-0.026034886851669103
2758,2012-05-31,38.27000045776367,38.4900016784668,38.209999084472656,38.36999893188477,9231400.0,-0.003644868268799839,-1.5454640033291718,-1.000000000000071,33.877562459712095,31.53810855810167,0.25561226685104543,0.6201881233256472,0.1256832916463111,0.07513275317966617,10.618535905800242,0.2800025939941406,-0.4643785429670686,-0.5269996643066435,-1.2411303098445359,0.18713098123124894,-0.8840649870755897,-0.16993434153769726,0.5600013732910156,9.677597981911031,-19.913349140114864,0.35706532276894554,5,0.2849998474121094,0.8299999237060547,-0.4900016784667969,-0.48999977111816406,0.7599983215332102,3,-0.01489416482900996,1.0833518771656547,38.40999984741211,1.5714091088676758,38.650001525878906,1.700045777065761,38.56999969482422,-0.01489416482900996
2759,2012-06-01,37.56999969482422,38.09000015258789,37.560001373291016,37.9900016784668,8601300.0,-0.01829110934325706,-1.4090928794985391,4.200083924620134,26.517589017588904,32.65061785019944,0.9312673455058373,1.2238432651748639,0.8188517554130783,0.7806077279964114,9.894323850366177,0.7099990844726562,-0.534013764087625,-1.1260004043579102,-1.9332149988416845,-0.31878580987413585,-1.5296077015997938,-0.7223931071160266,1.160801696777341,0.7872691282969335,-27.412619725904438,0.4036072972418868,6,0.6600017547607422,1.2050018310546875,0.3325004577636719,0.24500083923339844,1.8400001525878906,4,0.02794781063586771,-1.5454640033291718,38.27000045776367,1.0833518771656547,38.40999984741211,1.5714091088676758,38.650001525878906,0.02794781063586771
2760,2012-06-04,37.650001525878906,37.72000122070313,37.400001525878906,37.47000122070313,6483200.0,0.0021294072851885115,-1.0000000000000444,-0.428570131061463,28.348964448521798,33.41566925834331,0.80414533202147,1.0728322279050246,0.7360302521405515,0.7018107584091808,9.478926940560786,0.31999969482422586,-0.5624598417468007,-0.965998649597168,-1.8550283426349026,-0.07696895655943337,-1.4105134961160317,-0.5214838030783042,0.8700558624267529,17.482513751580562,-8.58833646425919,0.44451484651886636,6,0.5,1.0450000762939453,0.4074983596801758,0.26999855041503906,1.7199974060058665,0,0.03266930922674405,-1.4090928794985391,37.56999969482422,-1.5454640033291718,38.27000045776367,1.0833518771656547,38.40999984741211,0.03266930922674405
2761,2012-06-05,37.599998474121094,37.70000076293945,37.27999877929688,37.52999877929688,7592000.0,-0.0013281022504990636,2.1110765753037053,0.3888865341414585,29.93424685037384,33.42343797797746,0.7810881393258953,1.0457098628057508,0.7812849099587709,0.7541771841408291,9.318247555569936,0.420001983642571,-0.5339775353992025,-0.9330017089843778,-1.8771271909543898,0.011123772985634162,-1.4050644499693874,-0.4609389679993683,0.6960477416992177,26.4461924053023,-1.3464729143638579,0.472062740985007,6,0.4900016784667969,1.0350017547607422,0.7925024032592773,0.5450019836425781,1.5100021362304688,1,0.04281916690660714,-1.0000000000000444,37.650001525878906,-1.4090928794985391,37.56999969482422,-1.5454640033291718,38.27000045776367,0.04281916690660714
2762,2012-06-06,37.97999954223633,37.97999954223633,37.66999816894531,37.68999862670898,7809000.0,0.010106411796180659,1.1379337560179947,4.142888283379269,40.18693143668629,34.966996551426796,0.3028139491003259,0.6028968298364532,0.3886027474676155,0.37414268336401335,9.06253257508711,0.3800010681152344,-0.48644624965523775,-0.4935007095336914,-1.4183915805197884,0.4313901614524056,-0.9559461450267364,-0.031055274040646452,0.11283718627930028,57.85116411040503,25.446453165650034,0.4624454354930476,6,0.07500076293945312,0.6550006866455078,0.6425008773803711,0.3600006103515625,1.7299995422363281,2,0.02869931979266438,2.1110765753037053,37.599998474121094,-1.0000000000000444,37.650001525878906,-1.4090928794985391,37.56999969482422,0.02869931979266438
2763,2012-06-07,38.150001525878906,38.45000076293945,38.0,38.29999923706055,9315200.0,0.0044760923036222255,1.0,-0.5172318539370055,46.79493136013067,35.87555873804598,0.10462225925132884,0.3965184615429109,0.2163379041107163,0.21228070999339366,8.8681768513137,0.470001220703125,-0.45563171817293835,-0.2874988555908189,-1.203414301521292,0.6284165903396541,-0.7454565785560519,0.17045886737441407,-0.8700027465820241,74.35908303962371,36.55237535344098,0.4579577229652358,6,-0.095001220703125,0.4499969482421875,0.5024995803833008,0.2199993133544922,1.4300003051757812,3,0.0217561725598987,1.1379337560179947,37.97999954223633,2.1110765753037053,37.599998474121094,-1.0000000000000444,37.650001525878906,0.0217561725598987
2764,2012-06-08,38.2400016784668,38.33000183105469,38.16999816894531,38.22999954223633,8430300.0,0.0023591126864526135,-1.4615023474178404,-0.06668192568856336,45.928348476112824,36.914717398096315,-0.06249474280780021,0.25501069260892706,0.13764681573162107,0.1252783698805331,8.537308141764552,0.18000030517578125,-0.4588265166120493,-0.1564987182617159,-1.0273916082062229,0.7143941716827911,-0.5919451632339658,0.278947726710534,-0.9366028594970643,82.05139073193146,39.918574728257056,0.43544644497225315,6,-0.18500137329101562,0.28999710083008523,0.41249942779541016,0.12999916076660156,1.55999755859375,4,0.020658919094005634,1.0,38.150001525878906,1.1379337560179947,37.97999954223633,2.1110765753037053,37.599998474121094,0.020658919094005634
2765,2012-06-11,38.13999938964844,38.56999969482422,38.11999893188477,38.41999816894531,6874900.0,-0.0026151225007573498,-1.812507450587783,-27.993897787948132,42.671023938070384,37.22884937486375,-0.033416604467646494,0.299484728170043,0.2531873642878182,0.21830677694469358,7.934142956362983,0.450000762939446,-0.41689288226022825,-0.21150093078612997,-1.0340589733966183,0.6110571118243584,-0.6227799520913777,0.19977809051911777,-0.8136685317993084,66.66666666666649,22.035102864118713,0.4112790213052446,6,-0.21500015258789062,0.3899993896484446,0.5125017166137695,0.23000144958496094,1.8300018310546946,0,0.03329838694513354,-1.4615023474178404,38.2400016784668,1.0,38.150001525878906,1.1379337560179947,37.97999954223633,0.03329838694513354
2766,2012-06-12,38.38999938964844,38.5,38.20000076293945,38.290000915527344,8035500.0,0.006554798217114133,-1.1428610354223434,-0.3571389645776567,43.225796130924884,37.49837712423574,-0.36227338463108794,-0.001800910084838847,0.015503525286206354,-0.03696481694687037,7.61063587271587,0.3600006103515625,-0.4312280434258682,0.0709991455078125,-0.6857504471796858,0.8277487381953108,-0.30737565083593665,0.44937394185156165,-1.0139217783203023,80.0,38.36094393866219,0.37837479634375026,6,-0.4650001525878906,-0.010000228881835938,0.3150014877319336,-0.019998550415039062,1.8100013732910156,1,0.02552746959669361,-1.812507450587783,38.13999938964844,-1.4615023474178404,38.2400016784668,1.0,38.150001525878906,0.02552746959669361
2767,2012-06-13,38.43999862670898,38.56999969482422,38.18000030517578,38.349998474121094,6975200.0,0.0013024026531769373,1.2285533672657518,0.9000152590218257,50.72987162334296,39.37085592019473,-0.4554670127517113,-0.0861452671451346,-0.03327274206402109,-0.09151936715662856,7.42463529261293,0.3899993896484375,-0.4301856355508704,0.139998435974114,-0.5820749473888469,0.8620718193370749,-0.2210382557073629,0.5010351276555909,-1.0161641320409984,77.19278285660621,31.22236466865796,0.36103669168148006,6,-0.5149993896484304,-0.11499977111814985,0.37000179290772195,-0.06999778747557883,1.720001220703132,2,0.017429812892268304,-1.1428610354223434,38.38999938964844,-1.812507450587783,38.13999938964844,-1.4615023474178404,38.2400016784668,0.017429812892268304
2768,2012-06-14,38.72000122070313,38.88000106811523,38.4900016784668,38.56999969482422,9675400.0,0.007284146826155302,-1.5161449104153903,1.6666807951513147,50.549495079346926,42.041067704834504,-0.7430654158901646,-0.37680324961894485,-0.30587207893788104,-0.37130193829780467,7.83423348569152,0.44000244140625,-0.44140607750022554,0.41450099945068786,-0.31909834055415587,1.1481003394555316,0.047701329448265994,0.7813006694531097,-1.2503201180289025,78.94744767354462,33.991987653883115,0.3667996700024214,6,-0.6400012969970774,-0.45000267028809304,0.12249946594237571,-0.35000038146973367,0.479999542236321,3,0.02556812584086865,1.2285533672657518,38.43999862670898,-1.1428610354223434,38.38999938964844,-1.812507450587783,38.13999938964844,0.02556812584086865
2769,2012-06-15,38.63999938964844,39.13999938964844,38.63999938964844,38.95000076293945,12630400.0,-0.002066162926976367,-2.2257921614471177,-2.0666547988402457,51.30110100798102,44.591305100329976,-0.5535323339694358,-0.28876651993587643,-0.21698733526636715,-0.2888286104635043,8.435309481069858,0.5,-0.44220251521532106,0.3199991226196275,-0.4286139856591973,1.0686122308984523,-0.054307431519781346,0.6943056767590363,-1.0856990890477505,50.98041415626005,5.8907809029061795,0.3743065541394108,6,-0.43000030517578125,-0.37000083923339844,0.2525014877319336,-0.26999855041503906,0.3800010681152344,4,0.024327185720869116,-1.5161449104153903,38.72000122070313,1.2285533672657518,38.43999862670898,-1.1428610354223434,38.38999938964844,0.024327185720869116
2770,2012-06-18,38.97999954223633,39.209999084472656,38.70000076293945,38.709999084472656,9345200.0,0.008799175930602532,-2.517264966259323,-0.8709653602411862,55.59315634096223,47.442295043728684,-0.765536469954192,-0.6220688488940169,-0.5381677617074203,-0.6254727863854441,9.279660697725136,0.5699996948242188,-0.4032817788492622,0.6354993820190415,-0.1666944783966713,1.4376932424347544,0.23440245181118513,1.036596312226898,-1.2988433145118208,77.66992089123286,32.923304443358376,0.40109693020785775,6,-0.5400009155273438,-0.7100009918212891,-0.08749866485595703,-0.6099987030029297,-0.1399993896484375,0,0.021036421355924206,-2.2257921614471177,38.63999938964844,-1.5161449104153903,38.72000122070313,1.2285533672657518,38.43999862670898,0.021036421355924206
2771,2012-06-19,39.0,39.150001525878906,38.810001373291016,39.02999877929688,7649100.0,0.0005130953822101159,1.5184797965526986,-0.11110640161632494,60.80580501553113,49.73328099693367,-0.6325854182592252,-0.6427314064999479,-0.5242209751829279,-0.6456393321560085,10.169641703312363,0.3400001525878906,-0.2624141254365284,0.6349998474121108,-0.21324304245256798,1.4832427372767896,0.2108784024797714,1.0591212923444502,-1.165959486600677,79.61171520843827,31.256467531905088,0.4241214449323378,6,-0.3950004577636719,-0.7300014495849609,-0.1074991226196289,-0.6299991607666016,0.38000106811522727,1,0.024871826171875222,-2.517264966259323,38.97999954223633,-2.2257921614471177,38.63999938964844,-1.5161449104153903,38.72000122070313,0.024871826171875222
2772,2012-06-20,39.02000045776367,39.150001525878906,38.7400016784668,38.93999862670898,10588600.0,0.0005128322503504812,1.4117356670032537,-2.6668362156659327,64.36772873428814,51.68581403850672,-0.5470787980835468,-0.6811136508936357,-0.49096625776525116,-0.6636155769198098,11.011528969729879,0.4099998474121094,-0.12037696275154985,0.6445003509521499,-0.2316749900141204,1.5206756919184201,0.20641268046901473,1.082588021435285,-1.0483640872570135,73.61120677323133,19.522301496599738,0.4380876704831358,6,-0.35500144958496094,-0.7750015258789062,-0.1550006866455078,-0.6499996185302734,0.3999977111816406,2,0.030240909567724072,1.5184797965526986,39.0,-2.517264966259323,38.97999954223633,-2.2257921614471177,38.63999938964844,0.030240909567724072
2773,2012-06-21,38.79999923706055,39.31999969482422,38.75,39.09000015258789,27166700.0,-0.005638165508000448,-1.9230799327047223,-3.6249284760630007,78.87300737323372,55.34633169374238,-0.25164195442748394,-0.45282572257026743,-0.21433255158349596,-0.4382184016245887,11.834782110405065,0.5699996948242188,0.021457861023336022,0.40449924468994425,-0.4920549327502215,1.30105342213011,-0.043777844030138624,0.8527763334100271,-0.7045265951572901,23.529378765609398,-35.760925095472444,0.4482770887200838,6,-0.07999992370605469,-0.5,0.020000457763671875,-0.42999839782714844,0.7000007629394531,3,0.035051562811695414,1.4117356670032537,39.02000045776367,1.5184797965526986,39.0,-2.517264966259323,38.97999954223633,0.035051562811695414
2774,2012-06-22,38.849998474121094,38.97000122070313,38.75,38.86999893188477,13035100.0,0.0012886401557654636,-1.0000346794750175,0.0689668780090219,78.57116906991003,59.33523670839122,-0.23022409169740143,-0.5167158633911342,-0.21465492194717228,-0.4843922009638959,12.70252487376994,0.2200012207031321,0.10948726614520154,0.44649848937988423,-0.46386916843563597,1.3568661471954044,-0.008685339527872316,0.9016823182876408,-0.6075825858673198,24.193220902115932,-38.71720441457571,0.4551838289077589,6,-0.09999847412109375,-0.5499992370605469,-0.06749820709228516,-0.4799976348876953,0.8600006103515625,4,0.009009068277094023,-1.9230799327047223,38.79999923706055,1.4117356670032537,39.02000045776367,1.5184797965526986,39.0,0.009009068277094023
2775,2012-06-25,38.61000061035156,38.70000076293945,38.36000061035156,38.650001525878906,6875500.0,-0.0061775514336094295,3.85716621253406,1.9999999999992895,72.05236610295965,62.5381889275062,0.09326216256481246,-0.2883515095333564,0.06648530783550655,-0.24464008569947993,13.211393416831624,0.48999786376953125,0.15878400468313458,0.20450057983398295,-0.707581410379504,1.1165825700474699,-0.25154041527275695,0.6605415749407229,0.7099990844726562,26.041691501959008,-39.76766787817793,0.45604099510674256,6,0.1399993896484375,-0.3100013732910156,0.05249977111816406,-0.23999977111816406,0.779998779296875,0,0.010619006499113848,-1.0000346794750175,38.849998474121094,-1.9230799327047223,38.79999923706055,1.4117356670032537,39.02000045776367,0.010619006499113848
2776,2012-06-26,37.7599983215332,38.68999862670898,37.7400016784668,38.61000061035156,11668700.0,-0.022015080947459742,-1.1348352171173444,21.249570856379936,46.01448474126495,62.014257051719746,0.9437457595072516,0.5181194997107781,0.9411862981953476,0.5984148417785136,14.193978570720583,0.9499969482421804,0.187215759635599,-0.601001548767087,-1.548994507326519,0.346991409792345,-1.0749980280467994,-0.12700506948737456,1.540801391601562,1.26561190959639,-62.8425860093562,0.47399647927971533,6,0.7700023651123047,0.5400009155273438,0.9375019073486328,0.6100025177001953,1.1800003051757741,1,0.028601744678542484,3.85716621253406,38.61000061035156,-1.0000346794750175,38.849998474121094,-1.9230799327047223,38.79999923706055,0.028601744678542484
2777,2012-06-27,37.40999984741211,37.709999084472656,37.31999969482422,37.709999084472656,9174900.0,-0.009269027798698315,1.6000025431379779,0.3529393285253318,37.41496422107038,60.55486473413346,1.265337768826484,0.8320171820328994,1.283311639528904,0.9345700670873782,14.883776947493132,0.4399986267089844,0.22892230401701852,-0.9010000228881836,-1.9392962620068985,0.13729621623053134,-1.4201481424475446,-0.3818519033288226,1.8283679443359375,4.500007629394531,-55.902733427992004,0.5191481195593585,6,0.9099998474121094,0.8899993896484375,1.3100004196166992,0.9600009918212891,3.0999984741210938,2,0.05265974949848595,-1.1348352171173444,37.7599983215332,3.85716621253406,38.61000061035156,-1.0000346794750175,38.849998474121094,0.05265974949848595
2778,2012-06-28,37.70000076293945,37.75,37.099998474121094,37.290000915527344,7302100.0,0.007751962488911968,1.549033980836693,-1.3666696336609743,41.40127852816192,59.454884458598,0.9112630614170882,0.5239889938686133,0.9963821324429674,0.6351457961708888,15.686943172108894,0.6500015258789062,0.25830380520314833,-0.5824991226196303,-1.6562210905091774,0.4912228452699168,-1.1193601065644074,-0.045638138674853224,1.423264942993164,32.08563676791567,-24.522066167014906,0.5368609839447747,6,0.5099983215332031,0.5099983215332031,1.130000114440918,0.6700000762939453,2.8999977111816406,3,0.04562327244557207,1.6000025431379779,37.40999984741211,-1.1348352171173444,37.7599983215332,3.85716621253406,38.61000061035156,0.04562327244557207
2779,2012-06-29,38.61999893188477,38.61999893188477,37.91999816894531,38.099998474121094,10282700.0,0.024403133960933854,1.6923082566114784,1.2682942714390892,56.06059584371703,59.506822181126324,-0.013265541002567716,-0.3302443521988323,0.09149870318887565,-0.2859878542179999,14.491264182119984,0.9199981689453196,0.27887591301586667,0.2849990844726662,-0.7437762498210319,1.3137744187663642,-0.22938858267418283,0.7993867516195152,0.3414053955029246,94.99989271179332,38.026078110542144,0.5143876671468494,6,-0.4099998474121165,-0.4099998474121165,0.2350015640258718,-0.2499980926513743,2.25,4,0.022786149467981964,1.549033980836693,37.70000076293945,1.6000025431379779,37.40999984741211,-1.1348352171173444,37.7599983215332,0.022786149467981964
2780,2012-07-02,38.88000106811523,38.900001525878906,38.2599983215332,38.31999969482422,8676100.0,0.006732318576420093,1.1333358764551424,1.0769247698345459,56.171297946696065,58.99187695125575,-0.3229006307410103,-0.5200357721407087,-0.1610167107141507,-0.5461041556660717,13.042519877784253,0.6400032043457031,0.28640474202796895,0.48350124359129865,-0.5195947487205075,1.4865972359031048,-0.018046752564600865,0.9850492397471982,-1.7800025939941335,98.88886534141443,42.97592194231049,0.5015479961559014,7,-0.670001983642571,-0.670001983642571,-0.02500057220458274,-0.5100002288818288,2.2199974060058665,0,0.02134768501943518,1.6923082566114784,38.61999893188477,1.549033980836693,37.70000076293945,1.6000025431379779,37.40999984741211,0.02134768501943518
2781,2012-07-03,39.209999084472656,39.29999923706055,38.77000045776367,38.849998474121094,8443900.0,0.008487603068201954,-1.0384700030811216,0.6428566562898155,59.05882078388821,58.40199829010021,-0.6928368269280227,-0.7623165250332775,-0.4618082069574285,-0.8758952644108078,11.536319859863355,0.529998779296875,0.30649355358332997,0.7329992294311509,-0.2593100393150962,1.725308498177398,0.2368445950580309,1.229153863804271,-2.074000549316409,95.90908539196867,40.924505512410214,0.4961546343731225,7,-1.0,-1.0,-0.3699979782104492,-0.8399982452392578,1.8600006103515625,1,0.004590673536818857,1.1333358764551424,38.88000106811523,1.6923082566114784,38.61999893188477,1.549033980836693,37.70000076293945,0.004590673536818857
2782,2012-07-05,39.06999969482422,39.4900016784668,39.06999969482422,39.18000030517578,7290100.0,-0.0035705022422169996,-6.636357331113885,-0.30555673292925867,54.25788834726167,55.6669850649922,-0.609046982793167,-0.5654616012551088,-0.3055549235314601,-0.7355429662627344,10.891380152280366,0.4200019836425781,0.28142167111238336,0.5384998321533203,-0.4585963185616251,1.5355959828682657,0.03995175679584406,1.0370479075107966,-1.8474411315918005,82.42671880611309,29.214460757247977,0.4985480753574727,7,-0.7749996185302734,-0.7749996185302734,-0.2999992370605469,-0.6999988555908203,1.8499984741210938,3,-0.003327388511151219,-1.0384700030811216,39.209999084472656,1.1333358764551424,38.88000106811523,1.6923082566114784,38.61999893188477,-0.003327388511151219
2783,2012-07-06,38.97999954223633,39.20000076293945,38.88000106811523,39.04999923706055,6091000.0,-0.0023035616404115666,-1.3703975811692177,0.6363573311138854,54.12621651375468,52.950879225419385,-0.5485103726730571,-0.43225371919818656,-0.212262011174424,-0.6428355772323258,11.288582843018249,0.31999969482422586,0.23340676197387467,0.40699977874756144,-0.5923283778443249,1.4063279353394478,-0.09266429954838173,0.9066638570435046,-1.6213943920898473,67.51586011512099,13.442083845829416,0.49966407829594295,7,-0.6849994659423828,-0.6849994659423828,-0.17749881744384766,-0.6099987030029297,2.020000457763672,4,0.039250867041161985,-6.636357331113885,39.06999969482422,-1.0384700030811216,39.209999084472656,1.1333358764551424,38.88000106811523,0.039250867041161985
2784,2012-07-09,39.02999877929688,39.04999923706055,38.790000915527344,38.91999816894531,7043700.0,0.001282689524056524,2.4666090229388127,-1.5714441416894749,50.65273189237976,50.57314209091052,-0.6373115440512009,-0.44273292293433997,-0.2667014087648454,-0.6914060408352611,11.645200532487715,0.2599983215332031,0.1708990587778132,0.4174991607666101,-0.5888360597766109,1.423834381309831,-0.08566844950500041,0.9206667710382206,-1.5435098374511824,62.60149237993098,11.036901463367734,0.5031676102716119,7,-0.7349987030029368,-0.7349987030029368,-0.2024984359741282,-0.6599979400634837,1.8700027465820241,0,0.04022546102812097,-1.3703975811692177,38.97999954223633,-6.636357331113885,39.06999969482422,-1.0384700030811216,39.209999084472656,0.04022546102812097
2785,2012-07-10,39.40999984741211,39.7400016784668,39.209999084472656,39.29999923706055,13837600.0,0.009736128106588415,-2.6551787640419877,0.9999999999999354,54.89260121469469,51.559599476847154,-0.99671391357208,-0.7617665136543437,-0.6597137559203929,-1.0644010560161234,12.841341991974502,0.7100028991699148,0.10064983027766061,0.7340002059936523,-0.30649363699269117,1.7744940489799959,0.21375328450047704,1.2542471274868277,-1.8033001413691423,65.97923548843794,17.220408242129373,0.5202469214931734,7,-0.9899997711181641,-0.9899997711181641,-0.9074983596801758,-1.039999008178711,1.2900009155273438,1,0.03704641182759438,2.4666090229388127,39.02999877929688,-1.3703975811692177,38.97999954223633,-6.636357331113885,39.06999969482422,0.03704641182759438
2786,2012-07-11,39.36999893188477,39.59000015258789,39.22000122070313,39.400001525878906,8365200.0,-0.0010149940543571212,-1.2424312483383382,-0.2727493411013364,54.1567523780702,53.41979816095824,-0.787088079801542,-0.6794160794063444,-0.6486089372460881,-1.0167572188395297,14.102124422247526,0.3699989318847585,0.02452137497348872,0.6449993133544965,-0.43049804949971104,1.720496676208704,0.1072506319273927,1.1827479947816002,-1.5926350680478976,61.05237374366133,14.799510335481315,0.5377486814271042,7,-0.9499988555908274,-0.9499988555908274,-0.9474973678588938,-0.9999980926513743,1.3300018310546804,2,0.043942077449111494,-2.6551787640419877,39.40999984741211,2.4666090229388127,39.02999877929688,-1.3703975811692177,38.97999954223633,0.043942077449111494
2787,2012-07-12,39.11000061035156,39.18999862670898,38.959999084472656,39.02999877929688,8213400.0,-0.0066039707540516135,-1.0908933277846489,-2.6664971392248065,53.64707825342359,54.780442574876204,-0.2912087381510773,-0.3864634229014996,-0.41757749970095404,-0.7468777629560606,15.077223187272454,0.4099998474121165,-0.03053669300545181,0.35150089263915874,-0.7283484446701607,1.4313502299484782,-0.18842377601550453,0.891425561293822,-1.1756257213442964,33.68415135100407,-14.805142333354866,0.5399246686546603,7,-0.2800006866455078,-0.6900005340576172,-0.7475004196166992,-0.7399997711181641,1.3899993896484375,3,0.05011503589580335,-1.2424312483383382,39.36999893188477,-2.6551787640419877,39.40999984741211,2.4666090229388127,39.02999877929688,0.05011503589580335
2788,2012-07-13,39.709999084472656,39.75,39.02999877929688,39.06999969482422,7095300.0,0.015341305670097283,-1.0000000000000198,7.9998092695029035,58.95834823450873,55.10241506274195,-0.6438082845395598,-0.9575868848833409,-1.038233860957149,-1.3423474508548594,15.673978341580524,0.7200012207031179,0.07426528862360726,0.9019994735717773,-0.25819274559978567,2.0621916927433404,0.32190336398599584,1.4820955831575588,-1.63117405230863,95.83323399216397,42.44187559556063,0.5800961095857804,7,-0.7049999237060547,-1.2849998474121094,-1.3649988174438477,-1.3399982452392578,1.0600013732910156,4,0.030470891774605713,-1.0908933277846489,39.11000061035156,-1.2424312483383382,39.36999893188477,-2.6551787640419877,39.40999984741211,0.030470891774605713
2789,2012-07-16,39.58000183105469,39.93999862670898,39.41999816894531,39.91999816894531,7759500.0,-0.003273665485144739,1.7368642961833323,-0.5312447845886084,60.34117583903099,55.56573482855694,-0.40601016143467206,-0.7942793329607554,-0.9272848040015447,-1.199270447183352,15.862160285954921,0.5200004577636648,0.249955539950939,0.7250020980834933,-0.48175968932535795,1.9317638854923445,0.12162120437906765,1.3283829917879189,-1.3340593021070646,63.26561593765738,6.149723620300776,0.6033808937044239,7,-0.22500228881835938,-1.0600032806396484,-1.25250244140625,-1.210000991821289,1.529998779296875,0,0.035876657484921415,-1.0000000000000198,39.709999084472656,-1.0908933277846489,39.11000061035156,-1.2424312483383382,39.36999893188477,0.035876657484921415
2790,2012-07-17,39.79999923706055,39.9900016784668,39.43000030517578,39.75,6843300.0,0.005558297014358615,1.604632594945131,-0.1470581635400772,75.12322630230892,57.350668775048135,-0.5384003820614254,-1.0010172676331663,-1.153205851845712,-1.4046163349474838,15.947173125794581,0.5600013732910156,0.4149503280273521,0.9039995193481474,-0.3742460455859842,2.182245084282279,0.26487673688107805,1.5431223018152167,-1.3507699763815637,81.55320748567641,16.654984874258375,0.6391227824670669,7,-0.40999794006347656,-1.2549991607666016,-1.5074996948242188,-1.4299983978271484,1.2099990844726562,1,0.027638248992579717,1.7368642961833323,39.58000183105469,-1.0000000000000198,39.709999084472656,-1.0908933277846489,39.11000061035156,0.027638248992579717
2791,2012-07-18,39.97000122070313,40.0099983215332,39.68999862670898,39.75,9725000.0,0.004271406706065628,1.133363851377174,4.400091554131523,82.98976420608449,60.54309942602845,-0.6585079378660836,-1.1537779685304983,-1.327600497186971,-1.5572328114916019,16.04571421301337,0.31999969482422586,0.46473494576063246,1.0255014419555764,-0.339990467989999,2.3909933519011517,0.3427554869827887,1.708247396928364,-1.3050638215338566,96.19074953406232,22.675496118315635,0.6827459549727887,7,-0.5700016021728587,-1.4150028228759837,-1.7425022125244212,-1.6000003814697337,1.30999755859375,2,0.018263685762866633,1.604632594945131,39.79999923706055,1.7368642961833323,39.58000183105469,-1.0000000000000198,39.709999084472656,0.018263685762866633
2792,2012-07-19,40.20000076293945,40.290000915527344,39.88000106811523,40.09000015258789,14520300.0,0.005754304108381847,1.8275762279340682,0.49999999999998385,82.72258105749219,63.7204732642215,-0.7949585105448946,-1.3606008819161701,-1.5565092356968222,-1.7688119043803852,16.483222937852887,0.4099998474121165,0.5072357147915412,1.1965009689331083,-0.2801710414274794,2.673172979293696,0.45816496375281446,1.9348369741134022,-1.3198536161919492,92.85714285714282,13.51881051810652,0.7383360051802934,7,-0.6599998474121094,-1.5050010681152344,-2.047501564025879,-1.8299999237060547,1.6699981689453196,3,0.012437810709221564,1.133363851377174,39.97000122070313,1.604632594945131,39.79999923706055,1.7368642961833323,39.58000183105469,0.012437810709221564
2793,2012-07-20,40.15999984741211,40.2599983215332,39.58000183105469,40.040000915527344,48384700.0,-0.000995047631049295,3.250032782976694,1.0908933277847135,76.190537977065,66.55800727363098,-0.6369545720531136,-1.279066425354145,-1.5061884888322794,-1.7118731806593601,16.347077260419734,0.6799964904785156,0.5116951921101744,1.0885000228881836,-0.4716120438158242,2.6486120895921914,0.3084439895361797,1.8685560562401875,-1.026079022284236,85.05739566616681,7.38206032107648,0.7800560333520048,7,-0.5349998474121094,-1.4650001525878906,-2.035000801086426,-1.789999008178711,1.5699996948242188,4,0.008466139289833752,1.8275762279340682,40.20000076293945,1.133363851377174,39.97000122070313,1.604632594945131,39.79999923706055,0.008466139289833752
2794,2012-07-23,39.20000076293945,39.61999893188477,39.02999877929688,39.61000061035156,15557800.0,-0.023904359763948557,1.7442091535737776,-3.4166958069746003,54.39561015382497,66.50278604464545,0.3907911485960014,-0.30725470840960867,-0.5529373574063357,-0.7414643754001702,15.817892434286007,1.1300010681152273,0.5325093674055239,0.11100082397460653,-1.4464995655526138,1.668501213501827,-0.6677493707890036,0.8897510187382167,1.0900001525878906,13.492198049057647,-58.95927642583105,0.778750194763609,7,0.4249992370605469,-0.5050010681152344,-1.0250015258789062,-0.8299999237060547,2.6599998474121094,0,0.04005101184356441,3.250032782976694,40.15999984741211,1.8275762279340682,40.20000076293945,1.133363851377174,39.97000122070313,0.04005101184356441
2795,2012-07-24,39.02000045776367,39.349998474121094,38.88000106811523,39.310001373291016,10375800.0,-0.004591844430420489,1.5405600461894149,0.7073195694042557,47.277951995942644,65.73847489107573,0.5695461150532424,-0.10009526599028362,-0.38127097954450306,-0.5510373100389998,16.326847120098762,0.4699974060058665,0.5594884578911987,-0.08949947357177734,-1.6311664475691714,1.4521675004256167,-0.8603329605704744,0.6813340134269197,1.244800415039066,9.929035801343986,-57.09504441731343,0.7708334869986982,7,0.5650005340576172,-0.3250007629394531,-0.7800016403198242,-0.6499996185302734,2.6499977111816406,1,0.053562279038160465,1.7442091535737776,39.20000076293945,3.250032782976694,40.15999984741211,1.8275762279340682,40.20000076293945,0.053562279038160465
2796,2012-07-25,38.84000015258789,39.18999862670898,37.150001525878906,39.18999862670898,8508700.0,-0.004613026731524972,10.657177111717054,1.206887479939993,46.74221146853086,64.97126747053208,0.7447816245946868,0.17387952188418154,-0.21186804848295537,-0.36538322563621506,16.942977903781653,2.039997100830071,0.5997635825075207,-0.3234998703002958,-1.7364219165743648,1.0894221759737732,-1.0299608934373268,0.38296115283673515,1.369408728027345,53.82162277739172,-10.78923086108157,0.706461023137034,7,-0.11999893188476562,-0.14500045776367188,-0.4850015640258789,-0.4699993133544922,2.509998321533203,2,0.05587018950618439,1.5405600461894149,39.02000045776367,1.7442091535737776,39.20000076293945,3.250032782976694,40.15999984741211,0.05587018950618439
2797,2012-07-26,39.38000106811523,39.79999923706055,39.27999877929688,39.43999862670898,11258400.0,0.013903216102107985,-2.999970656416357,0.17142234332425416,55.025150191885146,64.53424546579613,0.2761478837702711,-0.22236746469084778,-0.7493175932094189,-0.8981295751811658,16.505304225158508,0.9599990844726562,0.6043649831500773,0.11800098419188743,-1.030061086726377,1.266063055110152,-0.4560300512672413,0.6920320196510161,0.6458433712158254,71.70423922469548,7.152649376813599,0.574031035459132,7,-0.6599998474121023,-0.6850013732910085,-0.9425020217895437,-1.0100002288818288,2.129997253417976,3,0.048247782113952864,10.657177111717054,38.84000015258789,1.5405600461894149,39.02000045776367,1.7442091535737776,39.20000076293945,0.048247782113952864
2798,2012-07-27,39.41999816894531,39.849998474121094,39.38000106811523,39.81999969482422,13683400.0,0.001015670384592049,1.0434710497072937,6.6669633774160735,54.91183903296779,63.930985820678,0.21309757478467617,-0.13375754678174445,-0.7794760157774192,-0.9292885388274073,15.659204991366964,0.4699974060058665,0.6177488093831016,0.07199821472168111,-0.8103339731123711,0.9543304025557333,-0.369167879195345,0.5131643086387072,0.43329569557861447,84.07404477046799,18.47951809040596,0.4411660939170259,7,-0.6999969482421875,-0.7249984741210938,-0.9649991989135742,-1.049997329711914,2.420001983642578,4,0.0621512145292169,-2.999970656416357,39.38000106811523,10.657177111717054,38.84000015258789,1.5405600461894149,39.02000045776367,0.0621512145292169
2799,2012-07-30,39.5,39.68999862670898,39.45000076293945,39.58000183105469,12186900.0,0.002029473231120349,-1.6666384096977127,0.20000381468271378,51.22616200327005,61.275756454118124,0.13472146449758782,-0.1522579416382328,-0.8401247597175541,-0.9928717759289043,16.66610914026032,0.27000045776366477,0.6581551635383676,0.10799999237060831,-0.706645084678712,0.9226450694199286,-0.29932254615405185,0.5153225308952685,0.34999847412109375,87.03707889933145,20.60343536097089,0.4073225385246603,7,-0.779998779296875,-0.8050003051757812,-0.9900007247924805,-1.1299991607666016,2.1699981689453125,0,0.05645568461357797,1.0434710497072937,39.41999816894531,-2.999970656416357,39.38000106811523,10.657177111717054,38.84000015258789,0.05645568461357797
2800,2012-07-31,39.709999084472656,39.77000045776367,39.209999084472656,39.400001525878906,10699300.0,0.005316432518295056,1.6046557016376573,-3.8748807934388707,54.4270939400832,58.10212642456243,-0.09989135459733234,-0.31293158898002815,-1.0324449428896685,-1.1863417874328661,17.570008865532984,0.5600013732910156,0.6261760218767733,0.2764991760253892,-0.5124851171762543,1.0654834692270327,-0.11799297057543612,0.6709913226262145,-2.55999755859375,94.81483155973257,26.556214767251248,0.3944921466008227,7,-0.9899978637695312,-1.0149993896484375,-1.1849994659423828,-1.3399982452392578,2.6000022888183594,1,0.054142573040743214,-1.6666384096977127,39.5,1.0434710497072937,39.41999816894531,-2.999970656416357,39.38000106811523,0.054142573040743214
2801,2012-08-01,39.38999938964844,39.93999862670898,39.25,39.79999923706055,7220600.0,-0.008058416071566876,1.0000000000000207,-1.3225905690096476,53.58973355765092,54.86514336902451,0.14436441089404184,0.022392794248744963,-0.7013440134480717,-0.8521446964083239,17.786636142726426,0.6899986267089773,0.5876739828733122,-0.052500534057614345,-0.8348285971844547,0.729827529069226,-0.4436645656210345,0.3386634975058058,-2.1875978851318365,24.657591513599904,-45.99268706555301,0.39116403156341906,8,-0.6849994659423828,-0.6949996948242188,-0.8649997711181641,-0.9699993133544922,0.6000022888183594,2,0.0578826812547768,1.6046557016376573,39.709999084472656,-1.6666384096977127,39.5,1.0434710497072937,39.41999816894531,0.0578826812547768
2802,2012-08-02,38.93999862670898,39.290000915527344,38.75,39.02000045776367,10499700.0,-0.011424238890892724,-1.3478347403512845,0.1951264898259368,39.7333167860074,50.814341014462556,0.4434739119954543,0.4871302577847203,-0.25233456265794985,-0.393133521027913,17.943014140737297,0.6399993896484375,0.45049781399666244,-0.4960012435913157,-1.2933762542582201,0.3013737670755887,-0.8946887489247644,-0.09731373825786704,-1.6280932373046824,15.966289577529302,-49.37116399484996,0.39868750533345115,8,-0.39499855041503196,-0.24499893188475852,-0.5249986648559499,-0.39499855041503196,1.270000457763679,3,0.06189008557794606,1.0000000000000207,39.38999938964844,1.6046557016376573,39.709999084472656,-1.6666384096977127,39.5,0.06189008557794606
2803,2012-08-03,40.5099983215332,40.88999938964844,39.93999862670898,39.95000076293945,19362100.0,0.04031843220835052,-2.275854357948959,-6.999809269501572,58.959506132550075,51.32144056765423,-1.1975976084734157,-1.0143762506121305,-1.791884931985706,-1.951288740143056,18.217564342123563,1.9500007629394602,0.2985995442761791,0.9974985122680664,0.09737286348403984,1.897624161052093,0.5474356878760531,1.4475613366600797,-3.0929692026367235,82.24293567776851,15.955886538187045,0.4500628243920121,8,-1.4899978637695312,-1.5149993896484375,-2.1999988555908203,-1.8749980926513672,-0.7399978637695312,4,0.024685263920844136,-1.3478347403512845,38.93999862670898,1.0000000000000207,39.38999938964844,1.6046557016376573,39.709999084472656,0.024685263920844136
2804,2012-08-06,40.599998474121094,41.5,40.54999923706055,41.040000915527344,15182600.0,0.0022216775195482708,-2.51851537885531,-0.7857220708446866,57.905128655530646,52.502237974275126,-1.1936486414879823,-1.0337248053130068,-1.8591110539660605,-2.023212284469629,18.896275511640496,0.9900016784667969,0.12742954039150334,1.0089986801147433,0.016906205419296327,2.00109115481019,0.5129524427670162,1.5050449174624703,-2.9745911389794983,67.2726717862216,2.796203592172162,0.4960462373477241,8,-1.2749977111816406,-1.2749977111816406,-2.3899993896484375,-2.0549983978271484,-1.0199966430664062,0,0.030541914410592508,-2.275854357948959,40.5099983215332,-1.3478347403512845,38.93999862670898,1.0000000000000207,39.38999938964844,0.030541914410592508
2805,2012-08-07,40.86999893188477,40.97999954223633,40.599998474121094,40.77999877929688,14036000.0,0.0066502578303242466,1.4516089337354228,-0.20454466638923569,58.7209083119742,53.833204290213274,-1.3115534748647946,-1.2529784221953122,-2.098861984938786,-2.275458323573183,18.59508465747688,0.3800010681152344,0.01768316885584653,1.2059991836547894,0.06613091150151007,2.3458674558080688,0.6360650475781497,1.775933319731429,-2.9346241835545044,77.09087025035537,15.939240571112698,0.5699341360766389,8,-0.7449989318847727,-1.5449981689453196,-2.6599998474121165,-2.3249988555908274,-0.7399978637695455,1,0.019574241692392524,-2.51851537885531,40.599998474121094,-2.275854357948959,40.5099983215332,-1.3478347403512845,38.93999862670898,0.019574241692392524
2806,2012-08-08,41.099998474121094,41.2599983215332,40.84000015258789,40.849998474121094,8174900.0,0.005627588652978632,-2.1111362287716524,2.7777730682829653,58.7209083119742,54.243844081334274,-1.32678447800739,-1.4195040834964772,-2.2978947986120417,-2.487463165801273,18.37283257767524,0.4199981689453125,0.06181029260547888,1.3494987487792969,0.05191521249388842,2.6470822850647053,0.7007069806365962,1.9982905169219976,-2.879453705657248,85.45448996803977,27.143797353713005,0.6487917681427038,8,-0.9749984741210938,-1.7749977111816406,-2.8899993896484375,-2.5549983978271484,-1.1699981689453125,2,0.02944046092682484,1.4516089337354228,40.86999893188477,-2.51851537885531,40.599998474121094,-2.275854357948959,40.5099983215332,0.02944046092682484
2807,2012-08-09,41.06999969482422,41.2400016784668,40.650001525878906,41.06999969482422,7382200.0,-0.0007298973335915226,2.4705486368226186,0.0,58.83495390140001,54.679745733382305,-1.1531109087640488,-1.3018866404195322,-2.228902257153763,-2.4389823863053977,18.581493009157786,0.5900001525878906,0.15994359605309683,1.2215000152587905,-0.16538939651955076,2.6083894270371317,0.5280553093696199,1.914944721147961,-2.5870985078374815,72.4359021384295,16.7852300164206,0.6934447058891715,8,-0.9449996948242188,-1.7449989318847656,-2.8600006103515625,-2.5249996185302734,-1.3699989318847656,3,-0.02629651873344252,-2.1111362287716524,41.099998474121094,1.4516089337354228,40.86999893188477,-2.51851537885531,40.599998474121094,-0.02629651873344252
2808,2012-08-10,40.91999816894531,40.97000122070313,40.61000061035156,40.79999923706055,8036600.0,-0.0036523381298638746,2.272657916182469,100.0,69.8156376213517,56.74524302428026,-0.8582079951793418,-1.1136863848123113,-2.036332743767545,-2.2711834788664476,18.02033026341217,0.45999908447265625,0.2834492883266222,1.0109985351562472,-0.45382890940178555,2.47582597971428,0.27858481287723436,1.74341225743526,-2.195729076917516,38.947224709581306,-21.125917710660914,0.7324137222790159,8,-0.7949981689453125,-1.5949974060058594,-2.624998092651367,-2.374998092651367,-0.48999786376953125,4,-0.01735090704406439,2.4705486368226186,41.06999969482422,-2.1111362287716524,41.099998474121094,1.4516089337354228,40.86999893188477,-0.01735090704406439
2809,2012-08-13,41.0,41.099998474121094,40.86999893188477,40.959999084472656,7321400.0,0.0019550790477649294,-1.090893327784784,0.33334392980894556,73.34904196255293,58.84768169344356,-0.7856815030688296,-1.1403155108585992,-2.0493927299948,-2.3321033994262024,17.244430047931075,0.22999954223632102,0.34107532746072167,1.0200004577636719,-0.5137180957043412,2.553719011231685,0.25314118102966177,1.786859734497682,-2.053672435334427,60.60630581163483,-5.569734950510387,0.7668592767340074,8,-0.875,-1.6749992370605469,-2.7049999237060547,-2.4549999237060547,-0.15999984741210938,0,-0.02999998883503241,2.272657916182469,40.91999816894531,2.4705486368226186,41.06999969482422,-2.1111362287716524,41.099998474121094,-0.02999998883503241
2810,2012-08-14,40.900001525878906,41.13999938964844,40.77999877929688,41.02999877929688,7012500.0,-0.002438987173685181,1.057155313351458,-3.2498569521268226,74.75963279869485,61.199892720226224,-0.5577866434556356,-1.0052204096828206,-1.8848132989434419,-2.211814026316574,16.316703846534242,0.3600006103515554,0.40293776382986835,0.865001869201663,-0.7195879428529466,2.4495916812562726,0.07270696317436176,1.6572967752289642,-1.7493801663865796,44.61568256911963,-22.16791719972487,0.7922949060273038,8,-0.7750015258789062,-1.5750007629394531,-2.605001449584961,-2.355001449584961,0.6999969482421875,1,-0.03227382996523864,-1.090893327784784,41.0,2.272657916182469,40.91999816894531,2.4705486368226186,41.06999969482422,-0.03227382996523864
2811,2012-08-15,40.70000076293945,40.93999862670898,40.54999923706055,40.88999938964844,8592600.0,-0.0048899940214649495,1.6896778521725089,1.4615587769234486,67.27748429682741,64.260355776984,-0.1703326451627305,-0.7881338299645222,-1.619612091543587,-1.9931180624213454,15.190169434724321,0.3899993896484304,0.48182078940932627,0.6285011291503935,-0.9831831714159378,2.2401854297167247,-0.17734102113276862,1.4343432794335556,-1.3614291122065154,21.739274657231313,-42.586874557825745,0.8058421502831652,8,0.019998550415039062,-1.375,-2.280000686645508,-2.155000686645508,1.079998016357429,2,-0.01400490624420958,1.057155313351458,40.900001525878906,-1.090893327784784,41.0,2.272657916182469,40.91999816894531,-0.01400490624420958
2812,2012-08-16,40.70000076293945,40.77000045776367,40.41999816894531,40.52000045776367,7857700.0,0.0,1.1875163912929452,-0.9473768747364828,66.93123962438371,65.1461039427433,0.11798581397052743,-0.7892180785538869,-1.5653177996116412,-1.980300597662314,13.580241683498537,0.3500022888183594,0.5379769348698176,0.6035011291503878,-1.0319129327882948,2.2389151910890703,-0.21420590181894994,1.4212081601197255,-1.1885148442651499,38.889183232314664,-21.99140399233083,0.8177070309693406,8,0.2599983215332031,-1.375,-2.280000686645508,-2.155000686645508,0.9300003051757741,3,-0.018918929811539864,1.6896778521725089,40.70000076293945,1.057155313351458,40.900001525878906,-1.090893327784784,41.0,-0.018918929811539864
2813,2012-08-17,40.5,40.7400016784668,40.31999969482422,40.7400016784668,10181200.0,-0.0049140235673305055,2.49999205276961,-1.333340397575552,62.82050780447626,65.69225718151502,0.35360445156423026,-0.5928342504605837,-1.3177078509312992,-1.764204101745463,12.513854210994824,0.4200019836425781,0.6263788969174939,0.38650035858154297,-1.2587320674653242,2.03173278462841,-0.43611585444189416,1.20911657160498,-0.8294329548196444,21.951264898259197,-34.14924758455369,0.8226162130234345,8,0.28999900817871094,-1.1749992370605469,-1.875,-1.9549999237060547,0.8600006103515625,4,-0.01975306758174189,1.1875163912929452,40.70000076293945,1.6896778521725089,40.70000076293945,1.057155313351458,40.900001525878906,-0.01975306758174189
2814,2012-08-20,40.77000045776367,40.790000915527344,40.25,40.310001373291016,6388900.0,0.006666677969473289,1.160003662109375,-1.9166494476674878,63.38384592487552,66.21036136072628,0.12321180320985547,-0.7791298970030311,-1.538881513587583,-2.0101482017252223,12.45646597336645,0.5400009155273438,0.8359056303761605,0.5780008316040011,-1.0331784954365233,2.1891801586445254,-0.22758883191626467,1.3835904951242668,-0.9530787761977422,58.42705779484629,6.925244928426835,0.8055896635202624,8,-0.015001296997070312,-1.4449996948242188,-2.0550012588500977,-2.2250003814697266,0.5,0,-0.008339468942123784,2.49999205276961,40.5,1.1875163912929452,40.70000076293945,1.6896778521725089,40.70000076293945,-0.008339468942123784
2815,2012-08-21,41.11000061035156,41.400001525878906,40.68000030517578,40.709999084472656,10521400.0,0.008339468942123673,-2.1304463204683795,0.869570265204916,71.6080373111582,67.64226458285785,-0.20021908134287258,-1.0061079368594221,-1.8218734709497468,-2.321315945973808,12.953857184296542,0.720001220703125,0.8427380042074759,0.8135009765625014,-0.7479597523575734,2.3749617054825762,0.03277061210246046,1.5942313410225424,-1.1584326633109043,74.78256254436653,19.06370174984719,0.7807303644600376,8,-0.2849998474121094,-1.7849998474121094,-2.172501564025879,-2.5900020599365234,0.09000015258789062,1,-0.00656775611177407,1.160003662109375,40.77000045776367,2.49999205276961,40.5,1.1875163912929452,40.70000076293945,-0.00656775611177407
2816,2012-08-22,41.0099983215332,41.599998474121094,40.75,41.18000030517578,9655300.0,-0.0024325538149755355,-1.4637685966861824,-0.42500333784737454,78.51235413794268,69.82864238691813,-0.1277613554799757,-0.7749303993537637,-1.6729091170232024,-2.195963425959661,12.390821787204272,0.8499984741210938,0.8513406151535818,0.6049987792968778,-0.8264894542940979,2.0364870128878536,-0.11074533749860649,1.3207428960923622,-0.9345558102557945,56.296235595969414,-4.267189486576747,0.7157441167954874,8,-0.08499908447265625,-1.6349983215332031,-2.0424976348876953,-2.464998245239258,0.3400001525878906,2,0.014386739252268965,-2.1304463204683795,41.11000061035156,1.160003662109375,40.77000045776367,2.49999205276961,40.5,0.014386739252268965
2817,2012-08-23,41.27999877929688,41.38999938964844,40.810001373291016,40.93000030517578,14286500.0,0.006583771490229706,1.0350818487237488,-2.0587905306855574,66.52357493569886,69.46285764406781,-0.40771654995687356,-0.9436719740046371,-1.891412460511667,-2.4446941413658365,12.704197211495588,0.5799980163574219,0.8417218064390468,0.7799993515014734,-0.6168395912245259,2.1768382942274727,0.08157988013847728,1.4784188228644695,-1.0521006717351042,76.29629211006738,17.711988714499483,0.6984194713629992,8,-0.35499954223633523,-1.904998779296882,-2.302499771118171,-2.7250003814697337,1.2400016784667898,3,0.01211240345895459,-1.4637685966861824,41.0099983215332,-2.1304463204683795,41.11000061035156,1.160003662109375,40.77000045776367,0.01211240345895459
2818,2012-08-24,41.86999893188477,41.900001525878906,41.099998474121094,41.099998474121094,12104900.0,0.014292639777978788,-1.0779287692406776,2.200010899182537,72.43812586858333,69.36164474473786,-0.9485362567580395,-1.4131669444448676,-2.4310245880964843,-3.0083407490448266,13.315880944703002,0.8000030517578125,0.8297557596204541,1.24749946594239,-0.17992929616740838,2.674928228052188,0.5337850848874908,1.961213846997289,-1.5048907876670654,98.1816626516056,39.015253969854996,0.7137143810548995,8,-0.7949981689453196,-2.3449974060058665,-2.7524986267089915,-3.174999237060554,-13.859998703002933,4,-0.005731976830474217,1.0350818487237488,41.27999877929688,-1.4637685966861824,41.0099983215332,-2.1304463204683795,41.11000061035156,-0.005731976830474217
2819,2012-08-27,41.72999954223633,41.900001525878906,41.65999984741211,41.84000015258789,8057900.0,-0.0033436683357981334,1.0869406574451852,-0.14285785059276265,65.9259102276097,68.38012001461729,-0.7756663244337005,-1.1568477757053302,-2.2386459939454895,-2.841416662177842,13.96062082692614,0.24000167846679688,0.8165802672235785,0.9960000991821261,-0.4104723532057193,2.4024725515699714,0.2927638729882034,1.6992363253760487,-1.1807041922192738,86.06542511944369,27.961508845811245,0.7032362261939227,8,-0.654998779296875,-2.204998016357422,-2.5699996948242188,-3.0349998474121094,-13.899999618530277,0,-0.008866497386616934,-1.0779287692406776,41.86999893188477,1.0350818487237488,41.27999877929688,-1.4637685966861824,41.0099983215332,-0.008866497386616934
2820,2012-08-28,41.86000061035156,42.0,41.709999084472656,41.77000045776367,9452100.0,0.0031152904275413285,-1.761875351946377,-0.8181786655569427,64.6153913870206,68.08433191352765,-0.8439177858365667,-1.1779094511822592,-2.3246381861520575,-2.9405896467186636,14.385568471539,0.29000091552734375,0.7682195392966022,1.0185010910034151,-0.3870861938680221,2.4240883758748524,0.31570744856769295,1.7212947334391373,-1.1486205192310877,88.800048828125,32.74485547538975,0.7027936424357195,8,-0.7350006103515625,-2.2849998474121094,-2.700000762939453,-3.1650009155273438,-13.800001144409176,1,-0.014094604490808127,1.0869406574451852,41.72999954223633,-1.0779287692406776,41.86999893188477,1.0350818487237488,41.27999877929688,-0.014094604490808127
2821,2012-08-29,41.66999816894531,41.95000076293945,41.63999938964844,41.86999893188477,7606300.0,-0.0045389975784965175,-1.384641342782106,-2.2222269317171137,60.869499115435595,67.41080519031118,-0.5608284597325621,-0.8520207114139282,-2.092572119299824,-2.7133657747654283,15.051348109298246,0.3100013732910156,0.6928585212891534,0.7144987106323271,-0.5590456049067498,1.988043026171404,0.07772655286278507,1.351270868401869,-0.7782112905817016,72.26872169026547,17.530219473822285,0.6367721577695399,8,-0.5449981689453125,-2.0949974060058594,-2.5299978256225586,-2.9749984741210938,-13.859998703002926,2,-0.011279035916928026,-1.761875351946377,41.86000061035156,1.0869406574451852,41.72999954223633,-1.0779287692406776,41.86999893188477,-0.011279035916928026
2822,2012-08-30,41.349998474121094,41.599998474121094,41.22999954223633,41.43999862670898,8132700.0,-0.007679378662960867,-1.2424312483382847,0.44999904632927007,57.337869295545765,66.80162313376336,-0.15525726183360433,-0.3607060384493579,-1.7340047357853905,-2.3485262827953477,14.865788023353868,0.4399986267089844,0.6109705004012014,0.27399902343749716,-0.5852635423220249,1.1332615891970192,-0.1556322594422639,0.7036303063172582,-0.3030617587283899,27.777730682829656,-27.762026006082266,0.4296312828797603,8,-0.22499847412109375,-0.9749984741210938,-2.642498016357422,-2.654998779296875,-13.799999237060543,3,0.0,-1.384641342782106,41.66999816894531,-1.761875351946377,41.86000061035156,1.0869406574451852,41.72999954223633,0.0
2823,2012-08-31,41.5099983215332,41.93000030517578,41.41999816894531,41.7400016784668,9800000.0,0.00386940394960944,-1.4877930777819128,2.5555885220194448,58.471716166807084,66.25583093842242,-0.17536364058277343,-0.4658305131371634,-1.8456901181138292,-2.4599056226052767,15.592654606896241,0.5800018310546875,0.5945824382036733,0.3839988708496094,-0.45267065292316033,1.220668394622379,-0.03433589103677548,0.8023336327359942,-0.32963274629548067,36.36345621275099,-17.769737167843004,0.4183347618863866,8,-0.1699981689453125,-1.1349983215332031,-2.8024978637695312,-2.8149986267089844,-14.149997711181644,4,0.024331538835705935,-1.2424312483382847,41.349998474121094,-1.384641342782106,41.66999816894531,-1.761875351946377,41.86000061035156,0.024331538835705935
2824,2012-09-04,41.84000015258789,41.95000076293945,41.2599983215332,41.29999923706055,12288700.0,0.00794993602501548,-1.225804466867655,-2.3477958005771717,64.50610997363857,65.46672790092023,-0.37730168536603514,-0.7359014160106838,-2.1241585658275426,-2.7431855339772255,15.646313484493286,0.69000244140625,0.5926990771372758,0.6520006179809599,-0.20410012054448146,1.5081013565064012,0.2239502487182392,1.0800509872436805,0.15999984741210938,79.22081139058018,22.897105192770837,0.4280503692627204,9,-0.4650001525878906,-1.4650001525878906,-3.1324996948242188,-3.145000457763672,-14.59000015258789,1,-0.33054493004944785,-1.4877930777819128,41.5099983215332,-1.2424312483382847,41.349998474121094,-1.384641342782106,41.66999816894531,-0.33054493004944785
2825,2012-09-05,41.66999816894531,42.0,41.38999938964844,41.849998474121094,8790500.0,-0.00406314490971782,1.5416514344750853,-0.3333333333333333,65.1089443067909,63.97746014190338,-0.133555073193115,-0.5300694315537697,-1.895799097821424,-2.5303289403502447,15.726974603944294,0.6100006103515625,0.625441180155498,0.4419986724853544,-0.4262134790197578,1.3102108239904666,0.007892596732794743,0.8761047482379141,-0.4099998474121094,57.14264482217081,-3.408874619594755,0.4341060757525575,9,-0.2649974822998047,-1.2949981689453125,-2.9624977111816406,-2.9749984741210938,-14.429998397827148,2,-0.3321334018093036,-1.225804466867655,41.84000015258789,-1.4877930777819128,41.5099983215332,-1.2424312483382847,41.349998474121094,-0.3321334018093036
2826,2012-09-06,42.310001373291016,42.43999862670898,41.70000076293945,41.77999877929688,13803700.0,0.015358848871336539,-1.1449256132552494,-2.94445386343403,70.90902425346138,64.46473228832144,-0.6367178388286732,-1.132856465748091,-2.4414024130221392,-3.12699337664246,15.741565442283989,0.7700004577636648,0.6576187613550672,1.0215017318725614,0.030845164470889586,2.0121582992742333,0.5261734481717255,1.5168300155733974,-1.0500030517578125,89.25641720839664,24.892180557375184,0.49532828370083554,9,-0.5400028228759766,-1.7150020599365234,-3.6025009155273438,-3.615001678466797,-15.090002059936527,3,-0.33679984506793736,1.5416514344750853,41.66999816894531,-1.225804466867655,41.84000015258789,-1.4877930777819128,41.5099983215332,-0.33679984506793736
2827,2012-09-07,39.9900016784668,40.90999984741211,39.70000076293945,40.84000015258789,46355400.0,-0.054833363732499474,1.4444478695447784,-1.6037628565465138,45.72866633482492,61.49701456234828,1.6551042333728105,1.1616419258950543,-0.04073188379114612,-0.7910760123822485,15.652248749093268,2.6100006103515625,0.569509458826289,-1.2444980621337862,-2.3908136255030854,-0.09818249876448704,-1.8176558438184358,-0.6713402804491366,2.4499969482421804,10.583983271008027,-56.701981485713006,0.573157781684648,9,1.0799980163574219,0.6049976348876953,-1.2900018692016602,-1.2950019836425781,-12.770002365112308,4,-0.3045761865792297,-1.1449256132552494,42.310001373291016,1.5416514344750853,41.66999816894531,-1.225804466867655,41.84000015258789,-0.3045761865792297
2828,2012-09-10,40.209999084472656,40.7599983215332,40.18000030517578,40.36999893188477,21248200.0,0.005501310246863955,-4.272771410240849,0.18823545251367396,45.27026635178282,59.20194302058974,1.3129429111564122,0.9335916100932451,-0.18518783509422576,-0.9898827938607582,15.614946806692686,0.7699966430664062,0.4686282499620731,-0.9890007019042955,-2.2173648200663436,0.2393634162577527,-1.6031827609853195,-0.3748186428232714,2.229999542236321,18.613091939844733,-47.73654829306366,0.6141820590810251,9,0.8600006103515625,0.8600006103515625,-1.5899991989135742,-1.5149993896484375,-13.039999008178711,0,-0.3148470563457646,1.4444478695447784,39.9900016784668,-1.1449256132552494,42.310001373291016,1.5416514344750853,41.66999816894531,-0.3148470563457646
2829,2012-09-11,39.77000045776367,40.290000915527344,39.61999893188477,40.16999816894531,16840600.0,-0.010942517700252674,1.093745715937584,2.499988079059565,38.87044557758687,56.34139348620821,1.6155722208605425,1.3457123900522419,0.2971380966039163,-0.5303982812010375,15.644765254289448,0.670001983642571,0.41316792739651476,-1.3674993515014648,-2.751160829323986,0.01616212632105629,-2.059330090412722,-0.6756686125902078,2.615198211669913,5.319203620986564,-57.486688877459834,0.6918307389112595,9,1.2599983215332031,1.2599983215332031,-0.7625007629394531,-0.7750015258789062,-12.319999694824222,1,-0.31204424703468925,-4.272771410240849,40.209999084472656,1.4444478695447784,39.9900016784668,-1.1449256132552494,42.310001373291016,-0.31204424703468925
2830,2012-09-12,39.58000183105469,39.91999816894531,39.5,39.79999923706055,11657400.0,-0.004777435869299684,-1.2105104652913719,0.5499966621207931,38.29790953492571,53.83343908837378,1.6183255462714072,1.50912301881921,0.5197469966428088,-0.3272496097259534,15.85702975937491,0.4199981689453125,0.2689535936388552,-1.4914979934692383,-3.039076081800822,0.05608009486234522,-2.2652870376350336,-0.717708949303443,2.694588848876947,2.7211519872116825,-58.392114723746104,0.7737890441657929,9,1.3899974822998047,1.3899974822998047,-0.2550010681152344,-0.2800025939941406,-12.160001754760742,2,-0.3115210020374608,1.093745715937584,39.77000045776367,-4.272771410240849,40.209999084472656,1.4444478695447784,39.9900016784668,-0.3115210020374608
2831,2012-09-13,40.13000106811523,40.25,39.52999877929688,39.52999877929688,13060000.0,0.013895887105012994,-1.3999949137564147,-2.7273152884464684,41.0015873669706,52.018296651865434,0.9240820387075672,0.9636375175403771,-0.0012170247209866147,-0.8519851618210978,16.25950844984947,0.7200012207031179,0.1621013910525022,-0.912998771667489,-2.50960066223022,0.6836031188952418,-1.711299716948858,-0.11469782638612003,1.9781141710205077,44.680931651980025,-13.912317611170145,0.7983009452813663,9,0.8399982452392649,0.8399982452392649,-0.4050006866455007,-0.8300018310546804,-13.120000839233388,3,-0.32120610400976657,-1.2105104652913719,39.58000183105469,1.093745715937584,39.77000045776367,-4.272771410240849,40.209999084472656,-0.32120610400976657
2832,2012-09-14,39.93000030517578,40.16999816894531,39.72999954223633,39.93000030517578,23143700.0,-0.004983821520462284,-1.199984741269145,0.0,33.833355055901094,49.28070097287588,1.0074136645456875,1.1626011774008447,0.23060686010290965,-0.6335350546489025,16.881416693587113,0.4399986267089844,0.035309061189444435,-1.0744995117187486,-2.7415093243111954,0.5925103008736983,-1.9080044180149685,-0.2409946054225287,2.0216280196118106,34.12705380849589,-18.654715713556165,0.8335049062962225,9,1.039999008178711,1.039999008178711,-0.2049999237060547,-0.6300010681152344,-12.930000305175781,4,-0.31830705972155493,-1.3999949137564147,40.13000106811523,-1.2105104652913719,39.58000183105469,1.093745715937584,39.77000045776367,-0.31830705972155493
2833,2012-09-17,39.70000076293945,39.709999084472656,39.33000183105469,39.47999954223633,17594400.0,-0.00576006863206846,2.166671964904473,100.0,33.333354212888736,45.81706144390367,1.0657383345406686,1.4014466836391009,0.49331445110183836,-0.3923038364803446,17.84701455888154,0.5999984741210938,-0.0857000358187392,-1.2644990921020494,-3.0185966063532703,0.4895984221491716,-2.1415478492276634,-0.38745033497643533,2.1045298623608844,38.54159216078965,-9.61568904471227,0.8770487571256113,9,1.1849994659423828,1.1849994659423828,0.024999618530273438,-0.40000152587890625,-13.020000457763672,0,-0.31435771309191596,-1.199984741269145,39.93000030517578,-1.3999949137564147,40.13000106811523,-1.2105104652913719,39.58000183105469,-0.31435771309191596
2834,2012-09-18,40.43000030517578,40.43000030517578,39.43999862670898,39.5,22574300.0,0.01838789743595659,1.1290351690361689,4.227250658898599,39.312408196407205,42.950779653861034,0.12817581311345094,0.6795078782126325,-0.19643188626002228,-1.1108641967338428,18.606177642025095,0.990001678466804,-0.16476446740503548,-0.5174995422363295,-2.286064567049465,1.2510654825768057,-1.4017820546428936,0.36678297017023453,1.176568016584902,100.0,54.629815397674705,0.8842825124065664,9,0.4549999237060547,0.4549999237060547,-0.7049999237060547,-1.1300010681152344,-13.89999961853027,1,-0.3279742797128872,2.166671964904473,39.70000076293945,-1.199984741269145,39.93000030517578,-1.3999949137564147,40.13000106811523,-0.3279742797128872
2835,2012-09-19,40.84000015258789,40.91999816894531,40.47000122070313,40.5,22678000.0,0.010140980566839763,-1.249997615800611,0.36559144195509324,43.994225508787316,39.96024646000836,-0.4603515652628971,0.26165850090050924,-0.572834805315658,-1.5133114840699946,18.415131427089428,0.48999786376953125,-0.25910001965559815,-0.09399967193603231,-1.8614635313021282,1.6734641874300635,-0.9777316016190767,0.7897322577470121,0.5844428499163143,94.96866662827969,50.81155082767813,0.8837319296830478,9,-0.7150001525878906,0.04500007629394531,-1.114999771118164,-1.5400009155273438,-14.370000839233402,2,-0.3278648222238061,1.1290351690361689,40.43000030517578,2.166671964904473,39.70000076293945,-1.199984741269145,39.93000030517578,-0.3278648222238061
2836,2012-09-20,41.599998474121094,41.75,40.59000015258789,40.650001525878906,35456700.0,0.018609165492009527,-1.1682246322559484,2.794107417338913,51.70068062517453,40.62380360338054,-1.4881500879004577,-0.4762918812711092,-1.288422709354407,-2.2687657357626563,18.29370151732381,1.1599998474121094,-0.3966406148002193,0.6364986419677763,-1.1558261504970773,2.42882343443263,-0.2596637542646505,1.532661038200203,-2.2699966430664062,93.80158514978216,45.60741278090493,0.896162396232428,9,-1.05999755859375,-0.7149982452392578,-1.8749980926513672,-2.299999237060547,-14.999998092651364,3,-0.340865358604481,-1.249997615800611,40.84000015258789,1.1290351690361689,40.43000030517578,2.166671964904473,39.70000076293945,-0.340865358604481
2837,2012-09-21,41.77999877929688,42.18999862670898,41.650001525878906,41.7599983215332,57608700.0,0.004326930571590504,-3.5000874223132943,0.021053181066198714,51.831753710272466,41.35285775432383,-1.5505992456129505,-0.6502515487952181,-1.4126235257838928,-2.441372749704925,18.316138821055016,0.5900001525878835,-0.5298815078572545,0.791498947143559,-1.0330721035359005,2.6160699978230184,-0.12078657819616723,1.7037844724832851,-2.401596984863289,85.66432493787818,34.487612310505334,0.9122855253397295,9,-1.0199985504150462,-0.8949985504150462,-1.7574987411499094,-2.4799995422363352,-15.229999542236332,4,-0.35351840550397473,-1.1682246322559484,41.599998474121094,-1.249997615800611,40.84000015258789,1.1290351690361689,40.43000030517578,-0.35351840550397473
2838,2012-09-24,41.63000106811523,41.7400016784668,41.45000076293945,41.58000183105469,16956800.0,-0.0035901798842555843,1.1481512878113564,2.4999046347498535,48.53964369959047,42.42721310121312,-1.3164279529974365,-0.5472115910674873,-1.2267615512521104,-2.283820928568886,17.64314040908105,0.329998016357429,-0.7694474858814715,0.6535011291503849,-1.1496911243311985,2.4566933826319683,-0.24809499759040676,1.5550972558911766,-2.1391354003906216,79.63645241477273,30.684948162404424,0.9015961267407927,9,-0.8700008392333913,-0.7450008392333913,-1.4875011444091726,-2.3300018310546804,-14.830001831054677,0,-0.35142927438741933,-3.5000874223132943,41.77999877929688,-1.1682246322559484,41.599998474121094,-1.249997615800611,40.84000015258789,-0.35142927438741933
2839,2012-09-25,41.36000061035156,41.95000076293945,41.310001373291016,41.5,20446100.0,-0.006485718252129957,-4.333375719235782,-2.800030518044191,47.87381451239856,43.49120254315454,-0.8908496329251463,-0.3229074160921144,-0.9191039744298592,-2.0060033134197184,17.007179281807897,0.6399993896484375,-0.7170908058610621,0.4020006179809599,-1.3760587671897682,2.180060003151688,-0.4870290746044006,1.2910303105663203,-1.7611696242675805,51.74422859829626,3.670682755691267,0.8890296925853628,9,-0.6000003814697266,-0.47500038146972656,-1.3025007247924805,-2.0600013732910156,-15.079999923706051,1,-0.3549323038815836,1.1481512878113564,41.63000106811523,-3.5000874223132943,41.77999877929688,-1.1682246322559484,41.599998474121094,-0.3549323038815836
2840,2012-09-26,41.27000045776367,41.810001373291016,41.18000030517578,41.52000045776367,15227300.0,-0.002176019131038487,-1.9302354464966909,1.7857220708446866,42.284848498569204,43.63378711333217,-0.5988927278522169,-0.2944727039341899,-0.798808363217006,-1.9032011556153066,16.15615509450258,0.6300010681152344,-0.6742816419197126,0.3415004730224638,-1.3925811894894267,2.0755821355343542,-0.5255403582334779,1.2085413042784054,-1.5675227660546867,42.5000596047018,-0.34908814749053363,0.8670408312559443,9,-0.5100002288818359,-0.38500022888183594,-1.2300004959106445,-1.970001220703125,-14.860000610351562,2,-0.3571601552610423,-4.333375719235782,41.36000061035156,1.1481512878113564,41.63000106811523,-3.5000874223132943,41.77999877929688,-0.3571601552610423
2841,2012-09-27,41.20000076293945,41.34000015258789,41.0,41.15999984741211,14123700.0,-0.0016961399090813511,1.125002980235081,-0.160003662109375,63.474406639116964,46.92723728924504,-0.40359418386096024,-0.2756206280461839,-0.7041824961441563,-1.8208361765865604,15.314250060861944,0.3400001525878906,-0.5433532622764261,0.2950006484985366,-1.4092531314382413,1.9992544284353144,-0.5571262414698523,1.1471275384669255,-1.398022233830467,16.806806197127212,-28.87929021946933,0.8521268899683881,9,-0.4400005340576172,-0.3150005340576172,-1.125,-1.9000015258789062,-14.710000991821289,3,-0.35752430040814487,-1.9302354464966909,41.27000045776367,-4.333375719235782,41.36000061035156,1.1481512878113564,41.63000106811523,-0.35752430040814487
2842,2012-09-28,41.349998474121094,41.43999862670898,40.900001525878906,41.209999084472656,13988800.0,0.0036407210777666954,2.3749850988247005,3.499904634751097,62.89594829952169,50.2119699655376,-0.36987919787141976,-0.44861928314955435,-0.8347180173386519,-1.9560337935617795,15.181044634023335,0.539997100830071,-0.3750347964745515,0.4449983596801772,-1.2592554202566006,2.149252139616955,-0.4071285302882117,1.2971252496485661,-1.452499141108106,42.85688335373895,-5.9954294276513025,0.8521268899683881,9,-0.5349998474121165,-0.4649982452392578,-1.1999988555908203,-2.0,-15.099998474121094,4,-0.35671097066382373,1.125002980235081,41.20000076293945,-1.9302354464966909,41.27000045776367,-4.333375719235782,41.36000061035156,-0.35671097066382373
2843,2012-10-01,42.52000045776367,42.540000915527344,41.08000183105469,41.08000183105469,24527600.0,0.028295091337786182,-1.0277784400522403,10.28574931880109,76.69906076856982,54.366042473555666,-1.226809205132625,-1.6222482785166648,-1.9699714711662608,-3.0994917926263525,15.000085536214398,1.4599990844726562,-0.22158489693298122,1.564500236511229,-0.27010756945452385,3.399108042476982,0.6471963335283561,2.481804139494102,-2.530801153002848,98.78045943858801,42.58649473619606,0.9173039029828761,10,-1.0149993896484375,-1.5849990844726562,-2.3700008392333984,-3.170001983642578,-16.409999847412113,0,-0.3755879832731088,2.3749850988247005,41.349998474121094,1.125002980235081,41.20000076293945,-1.9302354464966909,41.27000045776367,-0.3755879832731088
2844,2012-10-02,28.01000022888184,28.479999542236328,27.38999938964844,28.420000076293945,31590300.0,-0.3412511776262803,3.1132175965912228,-0.28472238779083536,20.28761099875244,51.7319741946629,12.66835226048094,12.4361251090053,12.437834631295129,11.349913159894886,16.145240217912963,15.13000106811523,-0.36120657283245095,-12.253999996185296,-18.292955423245207,-6.215044569125386,-15.273477709715248,-9.234522282655345,14.530000686645504,4.092414368238356,-56.43382836994392,3.0194777135299553,10,6.954999923706051,6.954999923706051,12.29000091552734,11.48999977111816,-1.9899997711181676,1,-0.04319889260742049,-1.0277784400522403,42.52000045776367,2.3749850988247005,41.349998474121094,1.125002980235081,41.20000076293945,-0.04319889260742049
2845,2012-10-03,27.82999992370605,28.290000915527344,27.729999542236328,28.18000030517578,37901300.0,-0.006426287172614398,-1.0363643929962303,0.8536597847021439,17.80103833681568,47.96534727373413,12.079049523505024,12.148989526964566,12.517245004907227,11.46797567078669,17.283222597638343,0.5600013732910156,-0.5130242832832721,-11.742000389099122,-19.901952959810455,-3.582047818387789,-15.821976674454785,-7.662024103743459,14.710000991821293,2.9042936616607644,-57.16317447471945,4.079976285355666,10,7.1350002288818395,7.1350002288818395,12.470001220703129,11.670000076293949,-1.8700008392333949,2,-0.05569526558784588,3.1132175965912228,28.01000022888184,-1.0277784400522403,42.52000045776367,2.3749850988247005,41.349998474121094,-0.05569526558784588
2846,2012-10-04,28.059999465942386,28.209999084472656,27.8700008392334,27.8700008392334,16878000.0,0.008264446384005142,-2.5789547653944225,-0.5428526275061217,18.975421518666707,44.31464369688905,10.869459037089921,11.380143592652768,12.193057035035007,11.176746965663451,17.90284657981152,0.3799991607666051,-0.7886303002020796,-10.799500751495355,-20.326794610003102,-1.272206892987608,-15.563147680749228,-6.0358538222414815,14.177001419067377,4.422442302394926,-56.49212854802153,4.7636469292538735,10,6.905000686645504,6.905000686645504,12.29000091552734,11.48999977111816,-2.3199996948242223,3,-0.05880255345453411,-1.0363643929962303,27.82999992370605,3.1132175965912228,28.01000022888184,-1.0277784400522403,42.52000045776367,-0.05880255345453411
2847,2012-10-05,27.809999465942386,28.3700008392334,27.739999771118164,28.25,17568000.0,-0.008909479855957803,-1.1724177620220528,-2.3158090228280543,18.955603388129248,41.02752810672669,9.97879524223261,11.247528536546955,12.326613117308394,11.366955246627878,19.574437924897175,0.6300010681152344,-1.18748076901052,-10.440500640869136,-21.14760718278067,0.2666059010424,-15.794053911824907,-5.086947369913364,14.13006138916015,2.77227745209471,-58.453620894770566,5.353553270955769,10,7.155000686645504,7.155000686645504,12.54000091552734,11.73999977111816,-2.659999847412113,4,-0.047464930606732514,-2.5789547653944225,28.059999465942386,-1.0363643929962303,27.82999992370605,3.1132175965912228,28.01000022888184,-0.047464930606732514
2848,2012-10-08,27.54999923706055,27.899999618530273,27.479999542236328,27.85000038146973,17364000.0,-0.009349163389961501,1.1000023841881021,0.681819955177367,15.524615931591981,37.433172708859296,8.975365509361364,11.07844046444519,12.463457958372711,11.568397937099515,21.355090678067633,0.4200000762939453,-1.780386009848229,-10.067500877380365,-21.740207889331284,1.6052061345705546,-15.903854383355824,-4.231147371404905,14.099060388732905,14.678883028799259,-39.92214961463401,5.83635350597546,10,7.41500091552734,7.41500091552734,13.20000076293945,11.999999999999996,-2.4399986267089915,0,-0.047186906463205225,-1.1724177620220528,27.809999465942386,-2.5789547653944225,28.059999465942386,-1.0363643929962303,27.82999992370605,-0.047186906463205225
2849,2012-10-09,27.36000061035156,27.6200008392334,27.28000068664551,27.54999923706055,16782600.0,-0.006896502067898602,1.0605955518564543,0.6333263397483818,13.48861593613961,34.233591313033784,7.789801090553613,10.847183828537187,12.52297510659552,11.702291197734812,22.644561324499783,0.3400001525878871,-2.4706338912746872,-9.636999511718752,-22.119240000764588,2.8452409773270837,-15.87811975624167,-3.395879267195834,14.003877810718993,7.339441514398977,-40.41396260829102,6.241120244522918,10,7.550000190734867,7.550000190734867,13.497499465942386,12.189998626708988,-1.8000011444091726,1,-0.04568713348372755,1.1000023841881021,27.54999923706055,-1.1724177620220528,27.809999465942386,-2.5789547653944225,28.059999465942386,-0.04568713348372755
2850,2012-10-10,27.25,27.53000068664551,27.10000038146973,27.53000068664551,24674800.0,-0.00402049005473859,2.0714232191878024,1.4736984761177783,9.713642781503765,28.260173106632326,6.37200704480086,10.52574962069452,12.491755842413596,11.752741749086809,23.89493850473435,0.43000030517578125,-3.2090084515107122,-9.130500030517581,-22.27592727242724,4.014927211392074,-15.70321365147241,-2.557786409562752,13.550523311693553,11.810989327862352,-28.873501376065683,6.572713620954827,10,7.570000648498535,7.570000648498535,13.625,12.299999237060547,-1.4200000762939489,2,-0.045137597880232194,1.0605955518564543,27.36000061035156,1.1000023841881021,27.54999923706055,-1.1724177620220528,27.809999465942386,-0.045137597880232194
2851,2012-10-11,27.239999771118164,27.40999984741211,27.149999618530273,27.29999923706055,13761100.0,-0.0003669808763976379,-1.1666706403134413,0.21428328144904643,8.786845001626787,22.24805051797734,4.686354171116893,10.035051845979467,12.367824470249602,11.700932513657193,25.71111173238121,0.26000022888183594,-4.014030861691232,-8.49600019454956,-22.12254628979612,5.130545900696998,-15.309273242172836,-1.6827271469262826,12.738492164761958,11.023570014687833,-22.981045557108366,6.813273047623278,10,7.580000877380371,7.580000877380371,13.65000057220459,12.309999465942383,-1.6999988555908203,3,-0.046989746600609617,2.0714232191878024,27.25,1.0605955518564543,27.36000061035156,1.1000023841881021,27.54999923706055,-0.046989746600609617
2852,2012-10-12,27.21999931335449,27.399999618530273,27.15999984741211,27.36000061035156,12058100.0,-0.0007342312016053176,1.1818229107964235,2.333375719235644,8.852080050255566,14.709497104831309,2.7839983103470693,9.543319526640555,12.265406629509418,11.65486691132369,27.625433218012073,0.23999977111816406,-4.867380807705686,-7.880500602722169,-21.86431474102793,6.103313535583588,-14.872407671875049,-0.8885935335692885,11.985783129261012,14.99988079059594,-12.685988665379002,6.991907069152878,10,0.5700006484985387,7.6000013351440465,13.962499618530277,12.54999923706055,-1.8099994659423793,4,-0.05437177000626214,-1.1666706403134413,27.239999771118164,2.0714232191878024,27.25,1.0605955518564543,27.36000061035156,-0.05437177000626214
2853,2012-10-15,27.21999931335449,27.5,27.190000534057614,27.479999542236328,12916300.0,0.0,1.066655222618549,1.8571272870942066,8.990714951500394,13.454286432914415,0.43075514273559534,9.023025478526012,12.089850804594239,11.59467666407571,29.162253275441667,0.30999946594238637,-5.966066253866458,-7.256500530242921,-21.48773293395246,6.97473187346662,-14.372116732097691,-0.14088432838815024,11.25943620559227,23.07669735538888,-1.501263631210115,7.1156162018547695,10,0.5150012969970739,7.6000013351440465,13.612500190734867,12.54999923706055,-1.5999984741210902,0,-0.07604701495376764,1.1818229107964235,27.21999931335449,-1.1666706403134413,27.239999771118164,2.0714232191878024,27.25,-0.07604701495376764
2854,2012-10-16,27.170000076293945,27.5,26.95000076293945,27.459999084472656,16349300.0,-0.0018368566613450321,1.9729621057081337,1.115379818802024,9.011624070874461,12.477684847809837,0.39009207386332534,8.462563779494346,11.957192222610118,11.578953420647892,31.860649637468963,0.5499992370605504,-7.19909721447798,-6.643499755859374,-20.942246668272887,7.655247156554143,-13.792873212066134,0.5058737003473865,10.626669334404191,37.93092108508435,14.97473957072328,7.149373456206758,10,0.49000072479248047,7.575000762939453,13.899999618530273,12.599998474121094,-1.6599998474121058,1,-0.07581889805512931,1.066655222618549,27.21999931335449,1.1818229107964235,27.21999931335449,-1.1666706403134413,27.239999771118164,-0.07581889805512931
2855,2012-10-17,27.45000076293945,27.5,27.040000915527344,27.040000915527344,11405200.0,0.01030550923295026,-1.2438988081392643,-1.4137974125740622,10.511200113411121,11.537215802781436,0.05645695159467223,7.513188628295747,11.485317087365583,11.236107257036675,35.21991860920161,0.45999908447265625,-8.76023853446505,-5.693999099731446,-19.8607881723109,8.472789972848009,-12.777393636021177,1.3893954365582815,9.478935155937993,90.90921701495999,64.40024345046388,7.083394536289728,10,0.2100000381469762,7.295000076293949,13.579998016357425,12.31999778747559,-2.1800003051757777,2,-0.06885250435215928,1.9729621057081337,27.170000076293945,1.066655222618549,27.21999931335449,1.1818229107964235,27.21999931335449,-0.06885250435215928
2856,2012-10-18,27.420000076293945,27.559999465942386,27.35000038146973,27.5,8754000.0,-0.0010929211588951437,1.1000028610392456,-0.1951218377543537,9.716610400442775,10.510661026371828,-0.015503804144614719,6.773680556286749,11.311723972238426,11.201172593358123,37.81351918089603,0.20999908447265625,-8.42494002785375,-5.014999866485596,-18.814479096076106,8.784479363104914,-11.914739481280854,1.8847397483096593,8.710621030108456,77.04923158701092,50.434969896628076,6.899739614795256,10,0.005000114440917969,7.325000762939453,13.549999237060547,12.375,-1.760000228881836,3,-0.057986876300650914,-1.2438988081392643,27.45000076293945,1.9729621057081337,27.170000076293945,1.066655222618549,27.21999931335449,-0.057986876300650914
2857,2012-10-19,27.01000022888184,27.440000534057614,26.920000076293945,27.399999618530273,16446900.0,-0.01495258374439512,1.2127621583014274,4.874997019764875,3.0853007120191194,9.128514890863732,0.3007045214991386,6.345764494256439,11.510135218956261,11.547025867327005,40.16067446987773,0.5200004577636683,-8.0296978897574,-4.686499786376949,-17.950743007353804,8.57774343459991,-11.318621396865378,1.9456218241114804,8.386171250043528,14.06253725293899,-3.281777495822956,6.632121610488429,10,0.2600002288818324,7.720000267028805,13.959999084472653,12.784999847412106,-1.2299995422363281,4,-0.05442426141791079,1.1000028610392456,27.420000076293945,-1.2438988081392643,27.45000076293945,1.9729621057081337,27.170000076293945,-0.05442426141791079
2858,2012-10-22,27.0,27.1299991607666,26.85000038146973,27.020000457763672,14178300.0,-0.00037024171777477743,1.333343929808916,0.051283305293634805,25.123155486444247,10.421241507564247,0.2508637986086981,5.484729107765297,11.308903882378281,11.494405534315135,42.908101313001254,0.27999877929687145,-7.667851037291165,-3.964999961853028,-16.517177602518636,8.58717767881258,-10.241088782185834,2.3110888584797777,7.548554338662228,21.126734077647495,2.019140458006838,6.276088820332804,10,0.20499992370605824,7.695000648498535,13.969999313354492,12.795000076293945,-1.110000610351559,0,-0.058888894540292225,1.2127621583014274,27.01000022888184,1.1000028610392456,27.420000076293945,-1.2438988081392643,27.45000076293945,-0.058888894540292225
2859,2012-10-23,26.68000030517578,26.940000534057614,26.540000915527344,26.770000457763672,11255400.0,-0.01185184054904509,-1.1621663419009427,4.499904634751097,23.502313868709507,11.95331607280933,0.518821192498951,4.8997638364017,11.40701935731824,11.76046516460648,45.626498036002516,0.45999908447265625,-7.284043070060868,-3.550999641418457,-15.230280349811657,8.128281066974743,-9.39063999561506,2.288640712778143,6.944727558623349,13.725449863773928,-7.124754208396464,5.839640354196601,10,0.36999988555908203,7.8600006103515625,14.204999923706055,13.114999771118164,-1.010000228881836,1,-0.039730114460933774,1.333343929808916,27.0,1.2127621583014274,27.01000022888184,1.1000028610392456,27.420000076293945,-0.039730114460933774
2860,2012-10-24,26.53000068664551,26.76000022888184,26.45000076293945,26.76000022888184,10768000.0,-0.005622174543272851,1.6956528950293355,2.5555461365659307,13.397161062347351,12.465573412889391,0.6212829134406128,4.099018369628492,11.33204071825747,11.85382746681655,48.682968884065545,0.3099994659423899,-6.810404048938647,-2.9639992713928187,-13.51613623066903,7.588137687883393,-8.240067751030924,2.312069208245287,6.102865404395569,7.2072087552565485,-15.07157854049117,5.2760684796381065,10,0.4749994277954066,7.965000152587887,14.354999542236325,13.264999389648434,-0.7800006866455114,2,-0.03844705734504983,-1.1621663419009427,26.68000030517578,1.333343929808916,27.0,1.2127621583014274,27.01000022888184,-0.03844705734504983
2861,2012-10-25,26.46999931335449,26.790000915527344,26.3799991607666,26.68000030517578,11890100.0,-0.0022616423572587863,-1.102566108972823,0.913049607748842,14.736866409408862,13.119438563906424,0.6264513557701825,3.160967770908403,11.168175657265078,11.857066031671277,52.165052115012124,0.4100017547607422,-6.270045201123885,-2.2875005722045927,-11.35063063862729,6.775629494218105,-6.81906560541594,2.244064461006758,5.1736083251903295,8.49056943279813,-15.584155615566354,4.53156503321135,10,0.5000000000000036,7.990000724792484,14.03500080108643,13.325000762939457,-0.9799995422363246,3,-0.04533429870492667,1.6956528950293355,26.53000068664551,-1.1621663419009427,26.68000030517578,1.333343929808916,27.0,-0.04533429870492667
2862,2012-10-26,26.60000038146973,26.63999938964844,26.18000030517578,26.43000030517578,17172200.0,0.004911260728656552,2.680020752111375,-0.809520349497283,23.163909994816862,14.69423801316381,0.446174691392649,1.970293322143462,10.811203137716245,11.664414304177303,55.99971217113149,0.4599990844726598,-5.643781807337685,-1.4199995994567836,-8.308162024566666,5.468162825653096,-4.864080812011725,2.024081613098158,4.09615773107501,44.21058760462861,18.164656176152707,3.44408121255494,10,0.2699995040893519,7.760000228881832,14.11250019073486,13.194999694824215,-1.0799999237060582,4,-0.0353383654352295,-1.102566108972823,26.46999931335449,1.6956528950293355,26.53000068664551,-1.1621663419009427,26.68000030517578,-0.0353383654352295
2863,2012-10-31,26.54999923706055,26.790000915527344,26.29999923706055,26.75,11829900.0,-0.0018797422440645084,2.4999795643110874,-1.1764745481268268,25.15340653785688,16.487769398384078,0.4371082567826896,0.8037245844266003,10.635419762193532,11.648123546168417,58.83247172317483,0.4900016784667933,-4.982809709687075,-0.671500682830807,-1.648181849794664,0.3051804841330501,-1.1598412663127355,-0.18316009934887845,3.242927314010398,48.684055323133066,19.434468329730056,0.48834058348192894,10,0.3200006484985316,7.810001373291012,14.272500991821286,13.245000839233395,-0.9699993133544993,2,-0.029001829474262886,2.680020752111375,26.60000038146973,-1.102566108972823,26.46999931335449,1.6956528950293355,26.53000068664551,-0.029001829474262886
2864,2012-11-01,26.79999923706055,26.85000038146973,26.5,26.68000030517578,10718900.0,0.009416196127457255,2.1818039950061716,-0.5999923706346009,37.28814472538569,19.462985466381255,0.14427638368483642,0.4832003580430744,10.1491808229591,11.33117532724648,58.8336863286925,0.3500003814697301,-4.297637567112606,-0.36100063323974396,-1.280242764147772,0.5582414976682841,-0.8206216986937562,0.0986204322142683,2.2703420648313646,92.53714347530271,58.55846950405876,0.4596210654540135,11,0.0700006484985316,7.560001373291012,14.022500991821286,12.995000839233395,-0.8599987030029368,3,-0.033955219153652405,2.4999795643110874,26.54999923706055,2.680020752111375,26.60000038146973,-1.102566108972823,26.46999931335449,-0.033955219153652405
2865,2012-11-02,26.28000068664551,26.79999923706055,26.239999771118164,26.79999923706055,27262900.0,-0.019402931537996326,1.1538501039874838,-4.333359824522236,28.9474124502878,21.599741249697367,0.5373669151594918,0.9287398903505952,10.411066372289593,11.782118972413524,58.87017225098117,0.5599994659423864,-3.617046771219684,-0.8034992218017543,-1.7463116506294654,0.13931320702595684,-1.2749054362156116,-0.33209300738789693,2.2122724159031755,14.925428370527078,-21.049894488682355,0.471406214413856,11,0.5299997329711879,8.079999923706051,14.542499542236325,13.514999389648434,-0.1500015258789098,4,-0.023211590350587175,2.1818039950061716,26.79999923706055,2.4999795643110874,26.54999923706055,2.680020752111375,26.60000038146973,-0.023211590350587175
2866,2012-11-05,26.40999984741211,26.459999084472656,26.04999923706055,26.20000076293945,12723700.0,0.004946695485919861,1.6451811380192722,-0.40384551900202054,33.054413674166014,24.92964268993591,0.2782987088193565,0.7049310091822463,10.022366947001238,11.579127998959443,58.93434304172078,0.4099998474121058,-2.907466539506874,-0.5910000801086426,-1.4598987865957582,0.27789862637847307,-1.0254494333522004,-0.15655072686508475,1.6198186956619978,45.00001192091146,6.108239230116325,0.43444935324355693,11,0.17999935150146484,7.885000228881836,14.412500381469727,13.385000228881836,-0.3699989318847656,0,-0.024990528255409372,1.1538501039874838,26.28000068664551,2.1818039950061716,26.79999923706055,2.4999795643110874,26.54999923706055,-0.024990528255409372
2867,2012-11-06,26.489999771118164,26.6299991607666,26.0,26.020000457763672,14611800.0,0.0030291527515435845,-1.4705838354145864,2.2381017257038676,35.22268863436999,26.05181303970544,0.13050349249062165,0.5491234083198506,9.670558272382536,11.425062085666589,59.025902908535464,0.6299991607666016,-2.2146500503435007,-0.44500017166137695,-1.253598636466112,0.3635982931433581,-0.8492994040637463,-0.04070093925900764,1.1438549107532303,57.6470060249748,16.062611943352486,0.4042992324023682,11,-0.01999950408935547,7.780000686645508,14.332500457763672,13.305000305175781,-0.38999938964843395,1,-0.03775009470140844,1.6451811380192722,26.40999984741211,1.1538501039874838,26.28000068664551,2.1818039950061716,26.79999923706055,-0.03775009470140844
2868,2012-11-07,26.25,26.420000076293945,26.06999969482422,26.25,13178500.0,-0.009060014088027035,1.058824849375624,0.0,32.70677689126758,27.074531153323,0.28265152799956894,0.7238489843807763,9.611335988278881,11.58437750462133,59.06875587000802,0.4200000762939453,-1.4915147902811619,-0.6199999809265151,-1.42944428750857,0.1894443256555398,-1.0247221342175443,-0.21527782763548586,1.057083745497117,29.41175150624364,-12.11285251302374,0.4047221532910281,11,0.17500019073486328,8.020000457763672,14.59999942779541,13.545000076293945,-0.20999908447265625,2,-0.027809506370907733,-1.4705838354145864,26.489999771118164,1.6451811380192722,26.40999984741211,1.1538501039874838,26.28000068664551,-0.027809506370907733
2869,2012-11-08,26.11000061035156,26.59000015258789,25.76000022888184,25.79999923706055,33180400.0,-0.005333310081845344,-3.256416526468231,100.0,23.41270021480382,28.187368836929277,0.3724618834299136,0.8067631062962661,9.448830496260673,11.643336730140962,59.12040384831671,0.8299999237060511,-0.6163196363081127,-0.6974993705749561,-1.5399986390255158,0.14499989787560352,-1.118749004800236,-0.2762497363496763,0.9356663860461332,33.65391492850118,-1.556787379361296,0.4212496342252806,11,0.19499969482422586,1.009999275207523,15.110000610351566,13.735000610351566,-0.06000137329100852,3,-0.02029876194010438,1.058824849375624,26.25,-1.4705838354145864,26.489999771118164,1.6451811380192722,26.40999984741211,-0.02029876194010438
2870,2012-11-09,26.020000457763672,26.229999542236328,25.76000022888184,26.0,19361700.0,-0.0034469609530459744,1.1363671830973543,0.06451731987940836,22.86822364476599,29.09085297419118,0.4274629085233812,0.8431170897461868,9.224851998016234,11.645521803349105,59.13572862747808,0.46999931335448863,-0.6264184429967052,-0.7259995460510247,-1.6109947135395402,0.1589956214374908,-1.1684971297952842,-0.28350196230676517,0.768533185130849,29.885120470041148,-0.03191411966257718,0.44249758374425835,11,0.2849998474121129,1.0450000762939453,8.944999694824219,8.944999694824219,-0.13000106811523082,4,-0.0030745550460660187,-3.256416526468231,26.11000061035156,1.058824849375624,26.25,-1.4705838354145864,26.489999771118164,-0.0030745550460660187
2871,2012-11-12,25.959999084472656,26.170000076293945,25.899999618530273,26.07999992370605,9070100.0,-0.0023059712619303285,-1.2500059604701619,-5.999904634750919,26.457388747334676,29.45679505780427,0.4554033949624525,0.845664893734444,8.969829223372088,11.616148325888261,59.151881576747755,0.2700004577636719,-0.6087725405607678,-0.7220008850097663,-1.6410529948651735,0.19705122484564086,-1.18152693993747,-0.26247483008206274,0.6300010681152344,22.98840242913173,-8.56506018726396,0.4595260549277044,11,0.34500122070312855,1.105001449584961,9.005001068115234,9.005001068115234,-0.019998550415042615,0,0.006548539379403362,1.1363671830973543,26.020000457763672,-3.256416526468231,26.11000061035156,1.058824849375624,26.25,0.006548539379403362
2872,2012-11-13,25.739999771118164,26.04999923706055,25.739999771118164,25.84000015258789,13056200.0,-0.00847455011992193,-5.199965667855647,0.8333306842565613,24.180328829959194,29.348675312482307,0.6041114009117834,1.0003919136116117,8.876068986959517,11.744266801795646,59.1964476196567,0.30999946594238637,-0.5629848909777273,-0.8680002212524407,-1.8413850756815506,0.10538463317666924,-1.3546926484669939,-0.3813077940378875,0.6840003967285178,0.0,-31.514449805594435,0.48669242721455447,11,0.5550003051757812,1.3150005340576172,9.225000381469727,9.225000381469727,0.3299999237060547,1,0.011655056218990323,-1.2500059604701619,25.959999084472656,1.1363671830973543,26.020000457763672,-3.256416526468231,26.11000061035156,0.011655056218990323
2873,2012-11-14,25.149999618530273,25.809999465942386,25.10000038146973,25.76000022888184,18479200.0,-0.02292152905338818,-1.00000000000002,6.0999828339278235,21.771215374772837,27.6245720513031,1.08917568772398,1.5044978757495073,9.133826631774468,12.24153529463301,59.44271128927922,0.7099990844726562,-0.5403433306297316,-1.3545003890991225,-2.4819098873791994,-0.22709089081904565,-1.9182051382391592,-0.7907956399590859,1.1372004699707041,3.3556540094648284,-29.152820862230683,0.5637047491400377,11,0.8000001907348668,1.3500003814697266,9.815000534057617,9.815000534057617,0.610000610351566,2,0.037773390749457736,-5.199965667855647,25.739999771118164,-1.2500059604701619,25.959999084472656,1.1363671830973543,26.020000457763672,0.037773390749457736
2874,2012-11-15,25.11000061035156,25.18000030517578,24.5,25.03000068664551,19003700.0,-0.0015904178443503225,5.1818402503836385,-0.13114728468868359,22.692310231676814,26.929560693679658,0.9658024169953734,1.4569526294581436,8.823629646435183,12.186830275400926,59.72418410824027,0.6800003051757812,-0.5567704025388949,-1.2914994239807172,-2.5334890143676176,-0.049509833593816666,-1.9124942191741674,-0.6705046287872669,0.9399986267089915,35.260160217327346,-0.4302170649827133,0.6209947951934496,11,0.45499897003174183,0.9499998092651403,9.854999542236332,9.854999542236332,0.5599994659423864,3,0.037037048290329055,-1.00000000000002,25.149999618530273,-5.199965667855647,25.739999771118164,-1.2500059604701619,25.959999084472656,0.037037048290329055
2875,2012-11-16,25.559999465942386,25.60000038146973,25.03000068664551,25.11000061035156,18817800.0,0.017921100941961532,1.1509394579537846,5.624991059295345,34.78260037509109,27.121581438226887,0.4502828849890861,0.9044724139675289,8.026924051112449,11.647614741384668,59.75080697337019,0.5699996948242188,-0.5724805543162717,-0.7470005035400362,-1.939717027946969,0.44571602086689666,-1.3433587657435027,-0.15064224133656978,0.25,63.473019012953046,23.33650403377534,0.5963582622034664,11,0.005000114440914416,0.47000026702880504,9.35000133514404,9.35000133514404,-0.1700000762939453,4,0.019170570475600668,5.1818402503836385,25.11000061035156,-1.00000000000002,25.149999618530273,-5.199965667855647,25.739999771118164,0.019170570475600668
2876,2012-11-19,25.82999992370605,25.90999984741211,25.520000457763672,25.81999969482422,10612900.0,0.010563398411781222,3.5882260543706312,0.022222787363986855,37.699662405089406,27.3968007460846,0.09985852783436044,0.5367658007841136,7.385573567808141,11.302634012305422,59.65458652944184,0.3899993896484375,-0.628984269662034,-0.3975000381469762,-1.4851895393825139,0.6901894630885614,-0.941344788764745,0.14634471247079262,-1.3299999237060511,85.80648892629713,44.277448941313324,0.5438447506177689,11,-0.2849998474121058,0.19999980926514027,8.990000724792484,8.990000724792484,-0.4699993133544922,0,0.0023228597026561104,1.1509394579537846,25.559999465942386,5.1818402503836385,25.11000061035156,-1.00000000000002,25.149999618530273,0.0023228597026561104
2877,2012-11-20,25.540000915527344,26.040000915527344,25.5,26.01000022888184,11552900.0,-0.011227216764819081,1.0377366638716248,-46.998855617030216,35.0148399862353,27.65325220108101,0.26924238119885757,0.7494122638151559,7.367988270663567,11.520793682248751,59.34711033722466,0.5400009155273438,-0.6274064047602685,-0.6139990806579583,-1.6774471482738988,0.4494489869579823,-1.1457231144659268,-0.08227504684998976,-1.0118009185791017,67.5324868343481,25.79694545352858,0.5317240338079698,11,0.0049991607666015625,0.48999881744384766,9.279999732971191,9.279999732971191,-0.28000068664550426,1,0.015661691628487295,3.5882260543706312,25.82999992370605,1.1509394579537846,25.559999465942386,5.1818402503836385,25.11000061035156,0.015661691628487295
2878,2012-11-21,25.40999984741211,25.899999618530273,25.270000457763672,25.709999084472656,14172400.0,-0.005090096454781201,-1.1724183290253416,0.6382971815839085,28.61536890513358,28.231326500006542,0.29900205473873953,0.7949441128170491,7.17546042860404,11.572839647361157,59.051419768595316,0.6299991607666016,-0.6523055190903051,-0.6645001411437974,-1.6989889500792579,0.36998866779166306,-1.1817445456115259,-0.14725573667606895,-0.8213278137207034,59.09086405318775,22.798999247565895,0.5172444044677297,11,-0.04500007629394531,0.619999885559082,5.895000457763672,9.410000801086426,0.0400009155273402,2,0.025974020124967634,1.0377366638716248,25.540000915527344,3.5882260543706312,25.82999992370605,1.1509394579537846,25.559999465942386,0.025974020124967634
2879,2012-11-23,25.6200008392334,25.649999618530273,25.290000915527344,25.420000076293945,6080800.0,0.008264501892260911,1.76923866954238,-0.6666709052299633,38.77550755608833,29.99880249015347,0.013617041425117549,0.528558354664284,6.65290555004902,11.270623534869536,58.64571520226101,0.3599987030029297,-0.689218833044734,-0.4014991760253892,-1.4137455164437078,0.6107471643929294,-0.9076223462345503,0.10462399418377188,-0.9732756502685547,58.415843453924175,18.618995583805784,0.5061231702091595,11,-0.2850008010864258,0.40999889373779297,5.65749979019165,9.199999809265137,1.0499992370605469,4,0.005464456872072088,-1.1724183290253416,25.40999984741211,1.0377366638716248,25.540000915527344,3.5882260543706312,25.82999992370605,0.005464456872072088
2880,2012-11-26,25.51000022888184,25.59000015258789,25.38999938964844,25.5,10869300.0,-0.004293544369565749,1.3529490962537027,0.05000095367069621,34.589048030564655,30.902320188290133,0.04879784779782881,0.5883921818146653,6.44875503363237,11.282681697472409,58.190388183179856,0.23000144958495738,-0.7047446414846661,-0.460499763488766,-1.4676418019740183,0.5466422749964863,-0.9640707827313939,0.04307125575386195,-0.807544010854496,31.16878291413019,-7.640671361564927,0.5035710192426262,11,-0.23500061035156605,0.5199995040893519,5.692500591278073,9.235000610351559,1.1299991607666016,0,0.006272044138633914,1.76923866954238,25.6200008392334,-1.1724183290253416,25.40999984741211,1.0377366638716248,25.540000915527344,0.006272044138633914
2881,2012-11-27,25.270000457763672,25.61000061035156,25.25,25.54999923706055,9704600.0,-0.009408066207951093,-1.2500059604701397,-27.999237077999183,30.19481585105835,31.57059652396782,0.20185558734831943,0.7735414194401145,6.347606911966693,11.417079975401904,57.72120806732901,0.36000061035155895,-0.693810559163591,-0.6404995918273926,-1.6651732827010015,0.38417409904621636,-1.1528364372641988,-0.12816274639058634,-0.5140424518363282,2.5317005804127595,-32.49476549043655,0.5123368454368048,11,0.0,0.7599992752075195,5.93250036239624,9.475000381469727,1.4699993133544922,1,0.004748671535852678,1.3529490962537027,25.51000022888184,1.76923866954238,25.6200008392334,-1.1724183290253416,25.40999984741211,0.004748671535852678
2882,2012-11-28,25.65999984741211,25.70000076293945,25.15999984741211,25.15999984741211,14792600.0,0.015433295709680772,-1.1600036621093608,-1.785722070844664,40.86686940860373,33.692335861060144,-0.2242695196755342,0.3262350054611751,5.620405334800708,10.924910223849551,57.16133200382334,0.5400009155273402,-0.6657583462311365,-0.2035001754760728,-1.1801163974740163,0.7731160465218707,-0.6918082864750446,0.28480793552289896,-0.8526801251007647,67.5675884662077,30.515997170444663,0.48830811099897226,11,-0.3899993896484375,0.3100004196166992,5.4250006675720215,9.085000991821289,1.0,2,-0.011691318739068701,-1.2500059604701397,25.270000457763672,1.3529490962537027,25.51000022888184,1.76923866954238,25.6200008392334,-0.011691318739068701
2883,2012-11-29,25.78000068664551,25.79999923706055,25.53000068664551,25.770000457763672,13019600.0,0.0046765720945827205,9.800518826534917,0.02000045776367898,44.85981586069834,36.15539204206253,-0.27435843910356184,0.15345791349059468,5.165059056745857,10.703836613866283,56.70648311981331,0.26999855041503906,-0.6538457122779846,-0.044999408721920986,-0.9668393872764973,0.8768405698326553,-0.5059193979992074,0.4159205805553654,-0.9233737166055285,96.8752235176311,56.94035037547807,0.4609199892772876,11,-0.24499988555908558,0.034998893737789416,5.219999790191647,8.949999809265133,0.8999996185302699,3,-0.020170692161115444,-1.1600036621093608,25.65999984741211,-1.2500059604701397,25.270000457763672,1.3529490962537027,25.51000022888184,-0.020170692161115444
2884,2012-11-30,25.88999938964844,25.989999771118164,25.709999084472656,25.709999084472656,12208500.0,0.004266823121533481,-2.1111134658585176,17.999618538998348,47.987599279577246,37.62261414256099,-0.2928779978878957,-0.0297358060056645,4.690545345316206,10.491580321219924,56.16873491912159,0.2800006866455078,-0.6103260114811064,0.11049928665161346,-0.6906438557764325,0.9116424290796594,-0.2900722845624095,0.5110708578656364,-0.986037461788964,87.95176016122885,44.814645862252675,0.40057157121402326,11,-0.2899990081787145,-0.16999912261963246,5.060000896453854,8.805001258850094,1.1599998474121094,4,-0.016994926113629627,9.800518826534917,25.78000068664551,-1.1600036621093608,25.65999984741211,-1.2500059604701397,25.270000457763672,-0.016994926113629627
2885,2012-12-03,25.670000076293945,26.020000457763672,25.57999992370605,26.020000457763672,8887200.0,-0.008497463056814869,1.5142860256892536,-1.944443267070703,45.722725316274094,38.51406557713707,-0.062172249072947494,0.14990640388663934,4.522740186434362,10.600937086840446,55.540512988691844,0.44000053405762074,-0.5072233956857133,-0.07899999618530273,-0.8456164135492266,0.6876164211786211,-0.4623082048672629,0.3043082124966574,-0.720596588927755,59.30231010805345,13.054034900555045,0.3833082086819611,12,-0.06999969482421875,0.005000114440917969,5.125000476837158,8.870000839233398,1.639999389648441,0,0.03895597962710928,-2.1111134658585176,25.88999938964844,9.800518826534917,25.78000068664551,-1.1600036621093608,25.65999984741211,0.03895597962710928
2886,2012-12-04,25.75,25.8799991607666,25.60000038146973,25.709999084472656,9934900.0,0.0031164753980632565,-1.153850668309963,-0.11428820551386641,50.15384976539598,40.19617777482159,-0.17289534706454646,0.0188944484599034,4.02336894254168,10.410275246624067,54.80466840652974,0.27999877929687145,-0.3985086393003989,0.03399991989135742,-0.66680845266756,0.7348082924502748,-0.31640426638810126,0.3844041061708161,-0.7569726155073653,68.60462021610688,15.824393103745393,0.35040418627945863,12,-0.15999984741210938,-0.07499980926513672,5.000000476837158,8.745000839233398,1.6700000762939453,1,0.034563083093143376,1.5142860256892536,25.670000076293945,-2.1111134658585176,25.88999938964844,9.800518826534917,25.78000068664551,0.034563083093143376
2887,2012-12-05,25.489999771118164,25.899999618530273,25.459999084472656,25.709999084472656,13243700.0,-0.010097096267255745,-2.1428532503184585,-5.499856952126645,55.82192407179995,43.21912834889563,0.0885816369806598,0.21095152643640702,3.846527262074524,10.561129640583147,54.34378633149992,0.4400005340576172,-0.3564607665832078,-0.1760003089904778,-0.7803493540860096,0.428348736105054,-0.4781748315382437,0.12617421355728808,-0.45509344538414,5.357252334793359,-51.45759815216879,0.3021745225477653,12,0.10000038146972656,0.18500041961669922,5.224999904632568,8.970000267028809,1.989999771118164,2,0.04903883920063157,-1.153850668309963,25.75,1.5142860256892536,25.670000076293945,-2.1111134658585176,25.88999938964844,0.04903883920063157
2888,2012-12-06,25.520000457763672,25.649999618530273,25.399999618530273,25.54999923706055,7797000.0,0.0011769590786541162,1.1739173701756422,0.13635851330381438,57.04467128712617,45.249035430122056,0.0847363996624999,0.13012876097304726,3.3758621572048817,10.41146923660152,53.87735660168125,0.25,-0.34233770124216534,-0.10949964523315359,-0.6501609199059004,0.43116162943959324,-0.3798302825695288,0.1608309921032216,-0.44489034843791586,19.35494787100188,-38.52636616744526,0.27033063733637375,12,0.06999969482421875,0.1549997329711914,5.09499979019165,8.84000015258789,2.1899986267089844,3,0.044670821677106565,-2.1428532503184585,25.489999771118164,-1.153850668309963,25.75,1.5142860256892536,25.670000076293945,0.044670821677106565
2889,2012-12-07,25.57999992370605,25.739999771118164,25.29999923706055,25.65999984741211,10690300.0,0.0023510762094882676,2.6666746139601862,2.6667726347912573,50.39683440735193,47.00545613865397,0.020636211589913245,0.029921180389170132,2.875514179823181,10.233019823685307,53.27887584601212,0.44000053405761363,-0.2896316630638225,-0.023000144958498225,-0.5141896592389728,0.4681893693219763,-0.26859490209873726,0.22259461218174081,-0.4662941821322306,38.88891832323067,-17.529744739891385,0.24559475714023757,12,0.01000022888183949,0.09500026702881215,5.035000324249271,8.780000686645511,2.2399997711181676,4,0.04300236062355545,1.1739173701756422,25.520000457763672,-2.1428532503184585,25.489999771118164,-1.153850668309963,25.75,0.04300236062355545
2890,2012-12-10,25.940000534057614,26.10000038146973,25.61000061035156,25.6200008392334,11433500.0,0.014073518820378661,-1.8823503012487333,-3.999999999999778,52.10729089325282,49.44017558778669,-0.3039141845121236,-0.354558523443707,2.0731706820034894,9.751947393790235,52.330030781248325,0.520000457763679,-0.1907812067402901,0.34100046157836417,-0.13701713328331167,0.81901805644004,0.10199166414752625,0.5800092590092021,-0.7892429855256538,80.00004768364673,26.17106387017931,0.23900879743083744,12,-0.31000041961669567,-0.2900009155273402,4.674999713897709,8.420000076293949,2.1199989318847727,0,0.04279100540285552,2.6666746139601862,25.57999992370605,1.1739173701756422,25.520000457763672,-2.1428532503184585,25.489999771118164,0.04279100540285552
2891,2012-12-11,26.1299991607666,26.229999542236328,25.979999542236328,26.020000457763672,11868700.0,0.007324542127882028,-1.631571550469307,0.34374627470615265,61.752952020687474,51.76085143357377,-0.4012933142727029,-0.5598731446860654,1.4361734610020278,9.43803818830272,51.221085384893485,0.2899990081787145,-0.14364056549533188,0.5224990844726562,0.012478725014823056,1.0325194439304894,0.26748890474373965,0.7775092642015728,-0.9222870422583753,89.24727433817071,35.616993442399576,0.2550101797289165,12,-0.36499977111816406,-0.5649995803833008,4.455001354217529,8.230001449584961,1.9500007629394496,1,0.045158834407753146,-1.8823503012487333,25.940000534057614,2.6666746139601862,25.57999992370605,1.1739173701756422,25.520000457763672,0.045158834407753146
2892,2012-12-12,26.040000915527344,26.20000076293945,25.809999465942386,26.06999969482422,10581600.0,-0.003444249832751156,1.689655626003016,-0.27271939102841986,62.75307145228917,53.74899094375053,-0.2813055685751955,-0.47036293812618624,1.0640755674033286,9.398672117792003,50.04413501136031,0.3900012969970632,-0.07158736640882069,0.41750078201294016,-0.12550729508484082,0.9605088591107211,0.14599674346404967,0.6890048205618307,-0.7505058031208698,79.57004684282624,25.530414796292305,0.27150403854888966,12,-0.27500152587890625,-0.47500133514404297,4.402498722076416,8.254999160766602,1.5199985504150426,2,0.05299535761320673,-1.631571550469307,26.1299991607666,-1.8823503012487333,25.940000534057614,2.6666746139601862,25.57999992370605,0.05299535761320673
2893,2012-12-13,26.10000038146973,26.170000076293945,25.75,26.0,10704200.0,0.0023041268753032362,2.5000039736467747,-3.333481688708155,60.344836091046496,55.122017256136004,-0.3253539525727973,-0.48015956654295877,0.4954313086671469,9.208982598550524,48.532852240243315,0.4200000762939453,0.04649248056283639,0.43000020980835174,-0.10512379818593942,0.9651242178026429,0.16243820581120616,0.6975622138054973,-0.7352649146768684,86.02160020345079,31.19152030694444,0.2675620039971457,12,-0.3350009918212926,-0.5550003051757848,4.26999998092651,8.170000076293942,1.6900005340576136,3,0.05287353029107078,1.689655626003016,26.040000915527344,-1.631571550469307,26.1299991607666,-1.8823503012487333,25.940000534057614,0.05287353029107078
2894,2012-12-14,26.040000915527344,26.1200008392334,25.979999542236328,26.10000038146973,8553300.0,-0.002298830079136116,1.800015258730855,-0.5999923706345867,61.67405100783006,56.89438677742,-0.27025984464321695,-0.36566213097672673,0.5033738715398073,9.152954926345814,46.695371147297536,0.1400012969970703,0.10112089597229712,0.32350072860717916,-0.16645203111112394,0.8134534883254823,0.07852434874802938,0.5684771084663289,-0.606044322699006,69.35500741406166,11.055560341487691,0.2449763798591511,12,-0.27500152587890625,-0.49500083923339844,4.307499408721924,8.229999542236328,1.7899990081787074,4,0.06413203188289884,2.5000039736467747,26.10000038146973,1.689655626003016,26.040000915527344,-1.631571550469307,26.1299991607666,0.06413203188289884
2895,2012-12-17,26.04999923706055,26.15999984741211,25.90999984741211,26.01000022888184,12684300.0,0.0003839601068234,-1.083335320156659,-0.666656070191015,69.11768005804335,59.0014790321586,-0.24662157194729417,-0.3552842959044362,0.44616436337071264,9.028683767637691,45.56373020495391,0.25,0.13373735317543733,0.3089990615844762,-0.19675295984022512,0.8147510830091775,0.05612305087212377,0.5618750722968286,-0.5523592082795723,62.49990065883138,-2.7359041103771204,0.2528760107123515,12,-0.2849998474121129,-0.6849994659423864,0.6625008583068812,8.10000133514404,1.730001449584961,0,0.06794627676017528,1.800015258730855,26.040000915527344,2.5000039736467747,26.10000038146973,1.689655626003016,26.040000915527344,0.06794627676017528
2896,2012-12-18,25.88999938964844,26.15999984741211,25.739999771118164,26.03000068664551,19277200.0,-0.00614202887132842,1.1000023841881021,-3.500119212245482,56.35360047546892,59.06055418812183,-0.07227485482853524,-0.20085700913321602,0.5487057124492729,9.075194357797823,44.990303565653875,0.4200000762939453,0.14287954990312457,0.1459992408752484,-0.36267893738377666,0.6546774191342735,-0.10833984825426413,0.40033833000476093,-0.3337705997910341,32.608542415611396,-30.996693130956793,0.25433908912951264,12,-0.12500000000000355,-0.524999618530277,0.7950010299682582,8.260001182556149,1.9200000762939453,1,0.08381615015261734,-1.083335320156659,26.04999923706055,1.800015258730855,26.040000915527344,2.5000039736467747,26.10000038146973,0.08381615015261734
2897,2012-12-19,25.940000534057614,26.07999992370605,25.790000915527344,25.8799991607666,13070700.0,0.001931291834219362,-1.4166799122611524,-0.4285772673396566,54.5977124892298,58.78866987724445,-0.05780986666919574,-0.23120888521335203,0.44870189788289494,8.902220270069211,44.61177692553293,0.2899990081787074,0.18099633089085998,0.17600040435790731,-0.3303549009056894,0.682355709621504,-0.07717724827389105,0.4291780569897057,-0.3298700840098938,46.51177232483372,-12.352766054784702,0.2531776526317988,12,-0.17500114440917613,-0.5750007629394496,0.7449998855590856,8.210000038146976,1.8899993896484375,2,0.0824980472470982,1.1000023841881021,25.88999938964844,-1.083335320156659,26.04999923706055,1.800015258730855,26.040000915527344,0.0824980472470982
2898,2012-12-20,26.06999969482422,26.07999992370605,25.86000061035156,25.95000076293945,10786400.0,0.005011532694300547,2.1428610354225026,1.9999364231675754,55.11366099373161,59.312761720175516,-0.11352548475065305,-0.32593831284401276,0.27756158869017966,8.64811701949516,44.07159071872586,0.2199993133544922,0.20004843315045662,0.27299957275390696,-0.22211744608170392,0.7681165915895178,0.025441063336103298,0.5205580821717106,-0.41027971740140856,78.57139613353255,22.420136065655157,0.24755850941780477,12,-0.14999961853027344,-0.7049999237060547,0.6050004959106445,8.070000648498535,1.6599998474121094,3,0.057153808537020456,-1.4166799122611524,25.940000534057614,1.1000023841881021,25.88999938964844,-1.083335320156659,26.04999923706055,0.057153808537020456
2899,2012-12-21,25.76000022888184,25.809999465942386,25.46999931335449,25.75,24628600.0,-0.01189104217764625,5.1818938461269,0.08333598245226352,52.432443578402655,59.34888979630328,0.2510977781447501,-0.005178157447033982,0.5480946047068791,8.829672433493084,43.67653913035067,0.6000003814697301,0.21311097163370363,-0.043999862670894174,-0.5324947262185695,0.4444950008767812,-0.2882472944447301,0.20024756910294172,0.46999931335448863,42.029085662002316,-13.156680513349087,0.2442474317738369,12,0.08999919891357067,-0.3950004577636754,0.46499967575072887,8.060000419616696,2.0300006866455043,4,0.07880437378139038,2.1428610354225026,26.06999969482422,-1.4166799122611524,25.940000534057614,1.1000023841881021,25.88999938964844,0.07880437378139038
2900,2012-12-24,25.670000076293945,25.79999923706055,25.60000038146973,25.690000534057614,2637100.0,-0.003493794712275955,-1.4999880790597873,-1.9999999999989342,47.84945850633683,57.80405718359765,0.33388190542508056,0.10268826302169032,0.6003149760276614,8.786048111642593,43.26013846325184,0.1999988555908203,0.220109398047299,-0.14200000762939524,-0.6152239866264111,0.3312239713676206,-0.37861199712790494,0.09461198186911446,0.5447994613647467,28.985595382561684,-23.490591602217037,0.23661198949850865,12,0.1649999618530238,-0.039999961853027344,0.1424999237060547,7.850000381469727,2.5499992370605433,0,0.08414491005034508,5.1818938461269,25.76000022888184,2.1428610354225026,26.06999969482422,-1.4166799122611524,25.940000534057614,0.08414491005034508
2901,2012-12-26,25.38999938964844,25.739999771118164,25.35000038146973,25.61000061035156,5194700.0,-0.010907701044538864,-1.6000025431380158,10.999809269503793,47.34040880263874,56.09153911141427,0.5563845143793387,0.41333164326234595,0.8388256983049693,8.934549034178627,42.83046473928137,0.38999938964843395,0.2422926717576388,-0.42800064086913636,-0.8745830884802253,0.018581806741952533,-0.6512918646746826,-0.20470941706359014,0.8099041435241681,5.4793196248008265,-50.76949270254802,0.22329122380554461,12,0.3700008392333949,0.3050003051757777,0.40750026702880504,8.13000106811523,2.4899997711181605,2,0.0941316011993083,-1.4999880790597873,25.670000076293945,5.1818938461269,25.76000022888184,2.1428610354225026,26.06999969482422,0.0941316011993083
2902,2012-12-27,25.36000061035156,25.43000030517578,25.059999465942386,25.21999931335449,9139400.0,-0.0011815194965744125,1.642856656289715,-0.6363660008323135,45.744670057971355,54.46929844107259,0.5361648652139124,0.44238412306213704,0.8267752647897773,8.838723825457652,42.48725526982127,0.3700008392333949,0.23140443450983383,-0.44299945831299326,-0.9302300588216781,0.044231142195691575,-0.6866147585673339,-0.19938415805865262,0.8059067967529359,29.411863703171313,-30.202385930249,0.24361530025434208,12,0.24999904632568715,0.2849988937377965,0.4274992942810094,8.159999847412113,2.5900001525878906,3,0.09660878535589523,-1.6000025431380158,25.38999938964844,-1.4999880790597873,25.670000076293945,5.1818938461269,25.76000022888184,0.09660878535589523
2903,2012-12-28,25.26000022888184,25.3700008392334,25.149999618530273,25.18000030517578,8685500.0,-0.003943232612892755,-2.142845465320636,0.5714227326603434,41.666650109772426,52.24625389684396,0.5637666810997999,0.5285278168910779,0.8826974565995691,8.785972912970887,42.345253367193195,0.220001220703125,0.17054699259829675,-0.5169998168945291,-1.0615265948295587,0.027526961040500453,-0.7892632058620421,-0.2447364279270161,0.839552701752929,26.666768391927082,-34.09977358962095,0.27226338896751434,12,0.3499994277954066,0.384999275207516,0.5274996757507289,8.260000228881832,2.7399997711181605,4,0.10174187139894486,1.642856656289715,25.36000061035156,-1.6000025431380158,25.38999938964844,-1.4999880790597873,25.670000076293945,0.10174187139894486
2904,2012-12-31,25.45000076293945,25.489999771118164,25.0,25.040000915527344,10730100.0,0.007521794629295586,1.000007785130401,5.125002980234809,35.99996076298555,48.56650730850421,0.31432832833457525,0.32029524689142974,0.6515296303618108,8.441338121666295,42.6684591280647,0.48999977111816406,0.11352061175408679,-0.3049993515014684,-0.865619205094859,0.2556205020919222,-0.5853092782981619,-0.024689424704774865,0.5871789598137767,56.25014901175336,-1.9974172827518473,0.28030992679669475,12,0.12999916076660512,0.1649990081787145,0.24749898910522816,8.069999694824222,2.590000152587894,0,0.08958737567572239,-2.142845465320636,25.26000022888184,1.642856656289715,25.36000061035156,-1.6000025431380158,25.38999938964844,0.08958737567572239
2905,2013-01-02,26.670000076293945,26.690000534057614,25.78000068664551,25.84000015258789,17862400.0,0.047937103213414156,1.0919516542396819,2.0243908112282574,59.7122642739232,48.93969217499912,-0.903486289872351,-0.8653102263585133,-0.6053358969903968,7.067917772570283,41.73714364020803,1.239999771118164,0.08793592503017322,0.8649999618530266,0.1732593092259549,1.5567406144800984,0.519129635539489,1.2108702881665643,-1.6700000762939453,98.81654133471496,42.6523841292238,0.3458703263135367,1,-0.8249998092651367,-0.8249998092651367,-0.9875001907348633,6.850000381469727,1.0900001525878942,2,0.041994782003353937,1.000007785130401,25.45000076293945,-2.142845465320636,25.26000022888184,1.642856656289715,25.36000061035156,0.041994782003353937
2906,2013-01-03,26.63999938964844,26.770000457763672,26.489999771118164,26.70000076293945,9075500.0,-0.001124885135346143,1.7999961853172863,-0.07229081783898822,61.029394233911376,49.65432347996374,-0.8447438837631402,-0.8065674362754045,-0.6123429766440225,6.939092973391521,40.6961975563914,0.2800006866455078,0.06228541071086369,0.7904993057251026,0.005442391772188415,1.5755562196780168,0.3979708487486455,1.1830277627015597,-1.639999389648441,92.65530878565522,37.822124423161654,0.39252845697645683,1,-0.7549991607666051,-0.7549991607666051,-0.9874997138977086,6.880001068115231,1.110000610351559,3,0.05930930780426347,1.0919516542396819,26.670000076293945,1.000007785130401,25.45000076293945,-2.142845465320636,25.26000022888184,0.05930930780426347
2907,2013-01-04,26.739999771118164,26.82999992370605,26.54999923706055,26.70000076293945,7696000.0,0.003753768159190818,1.5454687323894993,-0.6666348782505037,61.59419889235497,50.37438324647745,-0.9156174020867454,-0.8517911618334111,-0.7357345884840285,6.6797151707067,39.42561183004381,0.2800006866455007,0.02208534662628381,0.8279996871948256,-0.032002444892714976,1.6880018192823663,0.39799862115105356,1.2580007532385977,-1.669199752807618,95.08195866994235,42.368294769544995,0.43000106604377075,1,-0.8249998092651367,-0.8249998092651367,-1.0899996757507324,6.780000686645508,0.9400005340576172,4,0.04263273744974927,1.7999961853172863,26.63999938964844,1.0919516542396819,26.670000076293945,1.000007785130401,25.45000076293945,0.04263273744974927
2908,2013-01-07,26.65999984741211,26.739999771118164,26.54999923706055,26.6200008392334,7576200.0,-0.002991769797711874,-1.1110910959702895,0.9999999999999112,61.15106482243817,51.34311894025918,-0.8304559980291657,-0.7188627852894669,-0.6802153911600897,6.60064954315807,38.03089507252954,0.19000053405761363,0.02645238141381867,0.6909997940063484,-0.2097574813227041,1.5917570693354008,0.2406211563418239,1.1413784316708728,-1.483647834777834,90.71037795730267,38.445170904779516,0.45037863766452574,1,-0.744999885559082,-0.744999885559082,-1.0399994850158691,6.8600006103515625,1.0900001525878906,0,0.048387131391996574,1.5454687323894993,26.739999771118164,1.7999961853172863,26.63999938964844,1.0919516542396819,26.670000076293945,0.048387131391996574
2909,2013-01-08,26.68000030517578,26.920000076293945,26.459999084472656,26.520000457763672,14360800.0,0.0007502047216108032,-2.285690930641272,4.0000953697963855,61.29033801761597,52.83654999706797,-0.7892259606035381,-0.6874758367422089,-0.7146527828719158,6.41880756979856,36.32460295164475,0.46000099182128906,0.03375693109067157,0.6560002326965346,-0.2784489597692996,1.5904494251623689,0.1887756364636175,1.1232248289294517,-1.4044294178771999,78.94737722691431,26.821097743502506,0.46722459623291696,1,-0.7200002670288086,-0.7200002670288086,-1.005000114440918,6.840000152587891,-0.1100006103515625,1,0.0494752503645266,-1.1110910959702895,26.65999984741211,1.5454687323894993,26.739999771118164,1.7999961853172863,26.63999938964844,0.0494752503645266
2910,2013-01-09,27.04999923706055,27.07999992370605,26.68000030517578,26.790000915527344,11671400.0,0.013868025774084858,1.5000000000000333,1.6249910592947794,69.33333079020191,55.2802079956861,-1.0536930705713061,-1.0224755147417852,-1.0902512112264944,5.889072291534017,35.315169710955026,0.3999996185302699,0.04090035608555809,0.9704992294311552,-0.06890253680981573,2.009900995672126,0.45079834631066973,1.4902001125516406,-1.6428740146423415,95.16118612313569,38.89030272551417,0.5197008831204856,1,-1.009999275207523,-1.009999275207523,-1.3899989128112828,6.4700012207031214,-0.3299999237060618,2,0.036598954025492736,-2.285690930641272,26.68000030517578,-1.1110910959702895,26.65999984741211,1.5454687323894993,26.739999771118164,0.036598954025492736
2911,2013-01-10,27.309999465942386,27.34000015258789,27.09000015258789,27.1299991607666,16348500.0,0.009611838677082707,1.0833187634109513,0.6923133353874186,71.33955331189513,58.12408391278875,-1.1317113879185925,-1.253824641399806,-1.3510108411517336,5.472419371908483,34.605537833384126,0.2900009155273402,0.08737506682160046,1.171499443054202,-0.004904521473022783,2.347903407581427,0.5832974607905896,1.7597014253178145,-1.7355867733953936,96.59083520094367,37.47090861684745,0.5882019822636116,1,-1.139999389648441,-1.139999389648441,-1.6724991798400914,6.2100009918212855,-0.3500003814697301,3,0.016477509034763527,1.5000000000000333,27.04999923706055,-2.285690930641272,26.68000030517578,-1.1110910959702895,26.65999984741211,0.016477509034763527
2912,2013-01-11,27.420000076293945,27.540000915527344,27.25,27.35000038146973,10162600.0,0.004027851061979559,-1.1481512878113564,0.38888653414145524,71.15987704479409,61.40110912779115,-1.0267443371469192,-1.3229674798698774,-1.4646992572248863,5.204815349939786,33.79021599869267,0.29000091552734375,0.16158578704138193,1.2125000953674316,-0.09424115436955915,2.5192413451044224,0.5591294704989345,1.8658707202359288,-1.6337168885420432,88.88883002020374,30.898020927483955,0.6533706248684961,1,-1.1499996185302734,-1.1499996185302734,-1.7874999046325684,6.100000381469727,-0.38999938964843395,4,0.012035008125012903,1.0833187634109513,27.309999465942386,1.5000000000000333,27.04999923706055,-2.285690930641272,26.68000030517578,0.012035008125012903
2913,2013-01-14,27.479999542236328,27.520000457763672,27.170000076293945,27.459999084472656,8688200.0,0.0021881643244141546,5.999847415601755,0.28572207084470114,79.25168368899328,66.20685611956979,-0.8255339581046961,-1.3431436148631306,-1.5261534314693854,4.989154787311698,32.795844760046464,0.35000038146972656,0.2706100250209893,1.203499603271485,-0.2198729211702357,2.626872127713206,0.49181334105062646,1.9151858654923437,-1.4481958725958641,94.44432670707414,33.01201463955671,0.7116862622208598,1,-0.8199987411499023,-1.2099990844726562,-1.8474993705749512,6.040000915527344,-0.6599998474121094,0,0.007278048263139603,-1.1481512878113564,27.420000076293945,1.0833187634109513,27.309999465942386,1.5000000000000333,27.04999923706055,0.007278048263139603
2914,2013-01-15,27.709999084472656,27.739999771118164,27.34000015258789,27.57999992370605,9863200.0,0.00836970691658201,3.210510465291372,6.499809269502371,83.11686783621835,68.80736762649147,-0.7836484002472872,-1.519522927167582,-1.7630245404408385,4.598940144845578,31.89680486144545,0.39999961853027344,0.4056960177506106,1.3499992370605476,-0.20482298657074693,2.904821460691842,0.5725881252448985,2.1274103488761966,-1.4670478004080287,97.16974511691512,30.326409156423594,0.7774111118156479,1,-0.6099996566772461,-1.3399991989135742,-2.0774989128112793,5.810001373291016,-0.9399986267089844,1,0.001443555281449127,5.999847415601755,27.479999542236328,-1.1481512878113564,27.420000076293945,1.0833187634109513,27.309999465942386,0.001443555281449127
2915,2013-01-16,27.81999969482422,27.920000076293945,27.57999992370605,27.75,9219400.0,0.003969708191480903,1.5185153788553365,0.5384626670774681,91.75258475248391,72.22105546188843,-0.797200711294419,-1.5706484868146475,-1.8619965054050915,4.322308714104054,30.975145048892205,0.3400001525878942,0.5784710364259134,1.3714998245239265,-0.30570629805736615,3.048705947105219,0.5328967632332784,2.2101028858145746,-1.3375206528310244,87.95176016122842,12.794967407169324,0.838603061290647,1,-0.630000114440918,-1.359999656677246,-2.187499523162842,5.700000762939453,-1.3299999237060547,2,-0.04493170430309379,3.210510465291372,27.709999084472656,5.999847415601755,27.479999542236328,-1.1481512878113564,27.420000076293945,-0.04493170430309379
2916,2013-01-17,28.059999465942386,28.07999992370605,27.770000457763672,27.84000015258789,23916700.0,0.008626878998953424,1.3846091772732654,3.1428610354223943,93.26920079057166,75.74050011724583,-0.9103206819151808,-1.7283554575228237,-2.0921423287378573,3.916978791975673,29.886508458465944,0.30999946594237926,0.7733421406294987,1.5029995918273968,-0.29825201612834107,3.3042511997831348,0.6023737878495297,2.403625395805264,-1.318766637775056,97.8021471299646,16.162503557764566,0.9006258039778685,1,-0.7899999618530309,-1.519999504089359,-2.4199995994567907,5.4600009918212855,-1.1099987030029368,3,-0.047754817465848975,1.5185153788553365,27.81999969482422,3.210510465291372,27.709999084472656,5.999847415601755,27.479999542236328,-0.047754817465848975
2917,2013-01-18,28.07999992370605,28.10000038146973,27.81999969482422,27.96999931335449,15906900.0,0.0007127747022213082,2.7333045114691,0.500004334896778,96.38155995974502,79.6549995769466,-0.8048962112951763,-1.665187265252417,-2.104432295820825,3.7257748830769124,28.751506788423832,0.28000068664551137,0.8276093374359732,1.4160000801086383,-0.48254623542430863,3.3145463956415853,0.46672692234216484,2.365273237875112,-1.071013676430976,97.84941384939668,8.8737125246669,0.9492731577664737,1,-0.8000001907348597,-1.5299997329711879,-2.415000438690182,5.440000534057621,-0.5100002288818324,4,-0.03988606988164034,1.3846091772732654,28.059999465942386,1.5185153788553365,27.81999969482422,3.210510465291372,27.709999084472656,-0.03988606988164034
2918,2013-01-22,27.559999465942386,28.040000915527344,27.29999923706055,27.729999542236328,18213200.0,-0.01851853487095856,-1.1449307411840597,-1.5454466638923245,81.30561094285846,81.87891879086243,-0.16070498306773118,-1.0833818454923367,-1.5748677308277514,4.060389400979023,27.115618970066546,0.7800006866455007,0.8749076635420288,0.8214996337890668,-1.0957486802312602,2.7387479478093937,-0.1371245232210967,1.7801237907992302,-0.33281039182838157,32.49998211863215,-58.11132672922906,0.958624157010164,1,-0.16999912261963246,-1.009999275207523,-1.8949999809265172,5.9600009918212855,0.07999992370605469,1,-0.01923072531085601,2.7333045114691,28.07999992370605,1.3846091772732654,28.059999465942386,1.5185153788553365,27.81999969482422,-0.01923072531085601
2919,2013-01-23,27.790000915527344,27.88999938964844,27.35000038146973,27.5,15212300.0,0.008345480915889825,1.2040871934604584,-1.70588697281472,73.52939997932394,82.34514870076487,-0.24216023935240827,-1.2158397227238567,-1.7879219557940544,3.6466927751405827,24.891847442580573,0.5399990081787109,0.924570475142847,0.9500010490417488,-0.9640683622833954,2.864070460366893,-0.007033656620823336,1.9070357547043209,0.30999946594238637,61.250122189346556,-27.153274454461027,0.9570347056625721,1,-0.19500064849853516,-1.2400007247924805,-2.1350011825561523,5.729999542236328,0.019998550415042615,2,-0.03490468473360675,-1.1449307411840597,27.559999465942386,2.7333045114691,28.07999992370605,1.3846091772732654,28.059999465942386,-0.03490468473360675
2920,2013-01-24,27.82999992370605,28.03000068664551,27.63999938964844,27.93000030517578,14444500.0,0.001439330941380268,1.5999987284390338,-0.34482781300151183,74.89539515214497,82.7402422385704,-0.17866956776514087,-1.144393502908919,-1.8072581145069897,3.419290526890645,22.649099698321795,0.3900012969970703,0.9903101189313261,0.8820000648498514,-0.9975471239679798,2.7615472536676826,-0.05777352955906423,1.821773659258767,0.2550004577636784,66.24999105931518,-20.72265050634944,0.9397735944089147,1,-0.1949996948242152,-1.2799997329711879,-2.1750001907348597,5.690000534057621,0.45000076293946023,3,-0.03808837473403848,1.2040871934604584,27.790000915527344,-1.1449307411840597,27.559999465942386,2.7333045114691,28.07999992370605,-0.03808837473403848
2921,2013-01-25,27.78000068664551,27.88999938964844,27.690000534057614,27.82999992370605,12066800.0,-0.0017965949406255621,1.3529530562785959,0.4999904632931268,72.22224033569364,82.8582826042259,-0.061451762243034835,-0.9551308158775207,-1.7348166807510523,3.2827270232886008,19.987115517623423,0.19999885559082742,1.0617817033978731,0.712500762939456,-1.0502463975804304,2.4752479234593423,-0.1688728173204872,1.5938743431993991,0.2902996948242169,60.000095367295216,-24.874937731326582,0.8813735802599424,1,-0.14500045776367543,-1.230000495910648,-2.2150011062622106,-1.2900009155273473,0.7299995422363281,4,-0.046436316905761665,1.5999987284390338,27.82999992370605,1.2040871934604584,27.790000915527344,-1.1449307411840597,27.559999465942386,-0.046436316905761665
2922,2013-01-28,27.809999465942386,27.93000030517578,27.6200008392334,27.8799991607666,6456100.0,0.0010798696384228812,2.647009985414563,1.4000152590220245,75.10917285167102,82.3980036223012,-0.033873505206003074,-0.8349806513529323,-1.7344696449303676,3.0695554056951018,16.805108435691082,0.3099994659423828,1.0807363445628368,0.61999959945679,-0.9757312390204191,2.215730437933999,-0.1778658197818146,1.4178650186953945,0.24589491552734088,68.91879352740166,-14.589463360688498,0.7978654192386038,1,-0.1099996566772461,-1.259999275207523,-2.2449998855590856,-1.3749990463256871,0.7100009918212855,0,-0.030924081967572015,1.3529530562785959,27.78000068664551,1.5999987284390338,27.82999992370605,1.2040871934604584,27.790000915527344,-0.030924081967572015
2923,2013-01-29,27.82999992370605,27.93000030517578,27.540000915527344,27.540000915527344,6258900.0,0.0007191822419183591,-1.6896601619278757,-4.142861035422503,75.10917285167095,81.50825973512929,0.0011115884893051486,-0.6878369138196554,-1.7042458371717935,2.8620840631295934,13.379850511783475,0.3899993896484375,1.0716460632738887,0.5115000724792438,-0.8222443098511718,1.8452444548096594,-0.155372118685964,1.1783722636444516,0.21177657776367553,70.58813629682716,-12.93949234539717,0.6668721911652074,1,-0.13000011444091086,-1.2799997329711879,-2.2650003433227504,-1.394999504089352,0.7199993133544993,1,-0.00934244446980248,2.647009985414563,27.809999465942386,1.3529530562785959,27.78000068664551,1.5999987284390338,27.82999992370605,-0.00934244446980248
2924,2013-01-30,27.729999542236328,27.979999542236328,27.670000076293945,27.82999992370605,5800400.0,-0.003593258416955347,-1.8181857589970782,-0.3448300809639298,66.83168690784888,78.73927108572539,0.11649844627953243,-0.4303299282634576,-1.552858202924,2.7668596326933113,9.652075128179144,0.3099994659423828,1.0552934532782423,0.29749975204467916,-0.7148217382599924,1.3098212423493507,-0.20866099310765662,0.8036604971970149,0.2979414368333977,38.77524805275156,-41.492928035124145,0.5061607451523357,1,-0.029999732971187854,-1.1799993515014648,-2.0874996185302734,-1.294999122619629,0.850000381469723,2,-0.0032455879579372793,-1.6896601619278757,27.82999992370605,2.647009985414563,27.809999465942386,1.3529530562785959,27.78000068664551,-0.0032455879579372793
2925,2013-01-31,27.790000915527344,27.95000076293945,27.649999618530273,27.649999618530273,7541300.0,0.002163771160530459,-3.285690930641221,-1.4000076293654773,63.18684140200499,75.39678670921799,0.057881052883882234,-0.42385258298354955,-1.5742226360046274,2.5127148386621414,9.024259294099727,0.30000114440917613,1.0140976953211762,0.30150108337402415,-0.6556280060505557,1.258630172798604,-0.17706346133826756,0.7800656280863159,0.22438125159038336,56.818359154868524,-20.501713483016495,0.47856454471229076,1,-0.09000110626220348,-1.2400007247924805,-2.1825013160705566,-1.590001106262207,0.6399993896484375,3,0.0007196311535155875,-1.8181857589970782,27.729999542236328,-1.6896601619278757,27.82999992370605,2.647009985414563,27.809999465942386,0.0007196311535155875
2926,2013-02-01,28.21999931335449,28.31999969482422,27.93000030517578,28.0,9623100.0,0.015473133632999847,-1.1666710818414459,1.5714091088677011,68.6915762904022,72.32012185706877,-0.3878177629045929,-0.7688305091381018,-1.9684951181150367,1.8788834311025546,8.8369625219002,0.529998779296875,0.946047410393767,0.6524994850158663,-0.26994291915147883,1.5749418891832114,0.1912782829321955,1.113720687099537,-0.8699989318847585,87.17941820884965,10.854985874514426,0.4612212020836724,2,-0.4099998474121058,-1.5599994659423793,-2.4874992370605433,-2.1599988937377894,-0.010000228881832385,4,0.0021262003809698893,-3.285690930641221,27.790000915527344,-1.8181857589970782,27.729999542236328,-1.6896601619278757,27.82999992370605,0.0021262003809698893
2927,2013-02-04,27.8799991607666,28.149999618530273,27.82999992370605,28.01000022888184,8954300.0,-0.012048198471322769,-1.7826115801170397,-0.5909157902950588,58.264454667762884,69.75999338205816,-0.0884753407742167,-0.3573678715115136,-1.5866343251544421,2.048047916847345,8.669257183721914,0.3899993896484375,0.834920966992005,0.25549936294555664,-0.5892608964649249,1.1002596223560381,-0.16688076675968588,0.6778794926507992,-0.5105987930297822,43.58958683829571,-29.18524002602515,0.4223801297052416,2,-0.044999122619628906,-1.2199993133544922,-2.152499198913574,-1.8499994277954102,0.5900001525878871,0,0.022596882606861435,-1.1666710818414459,28.21999931335449,-3.285690930641221,27.790000915527344,-1.8181857589970782,27.729999542236328,0.022596882606861435
2928,2013-02-05,27.95000076293945,28.11000061035156,27.85000038146973,27.95000076293945,10961400.0,0.002510817944046284,-1.5999923706346861,-0.0,55.30976662851976,67.73558967641324,-0.1087764527381303,-0.3433756691763534,-1.6089078223216369,1.8023706150018732,8.492488840679195,0.26000022888182883,0.6851367107481678,0.2610009193420382,-0.46188512558698136,0.9838869642710577,-0.1004421031224716,0.6224439418065479,-0.5615884086608816,44.77628511157935,-23.88362871028749,0.3614430224645095,2,-0.020000457763668322,-1.2900009155273402,-2.322501182556149,-1.9200010299682582,0.5799999237060618,1,0.02039354845313701,-1.7826115801170397,27.8799991607666,-1.1666710818414459,28.21999931335449,-3.285690930641221,27.790000915527344,0.02039354845313701
2929,2013-02-06,28.0,28.1299991607666,27.79999923706055,27.899999618530273,10908300.0,0.0017888814202411396,-1.1999910990736964,100.0,54.090914608031404,65.42398072706729,-0.14064499984241152,-0.30505364542466396,-1.6163839041453052,1.5822284505031732,8.660432055662644,0.32999992370605113,0.5200570138367553,0.24500017166137766,-0.312003311330205,0.8020036546529603,-0.03350156983441366,0.523501913157169,-0.5929558989105175,52.2388569574092,-13.40323694131483,0.27850174149579165,2,-0.06999969482421875,-1.3400001525878906,-2.372500419616699,-1.9700002670288086,0.4099998474121094,2,0.019642829895019753,-1.5999923706346861,27.95000076293945,-1.7826115801170397,27.8799991607666,-1.1666710818414459,28.21999931335449,0.019642829895019753
2930,2013-02-07,28.040000915527344,28.07999992370605,27.57999992370605,27.63999938964844,14464700.0,0.0014286041259765625,1.0833353201567515,3.9999999999999645,49.50003671642607,62.899291436037565,-0.1650850598062732,-0.28151678268704927,-1.6089739239607894,1.3736236226360816,8.963188631719655,0.5,0.4343429658308793,0.23550100326538015,-0.22536678234993346,0.6963687888806938,0.005067110457723345,0.46593489607303695,-0.6146977025631664,62.16231541885665,0.5639518827959051,0.2304338928076571,2,-0.1100006103515625,-0.9900007247924805,-2.4425010681152344,-2.0100011825561523,0.2699985504150426,3,0.019258166567308388,-1.1999910990736964,28.0,-1.5999923706346861,27.95000076293945,-1.7826115801170397,27.8799991607666,0.019258166567308388
2931,2013-02-08,27.76000022888184,28.10000038146973,27.75,27.79999923706055,11159200.0,-0.009985758826792757,-10.666783227897138,-0.09999713898796557,42.92036742589201,59.3227574998399,0.1249165125170002,0.03575877019937579,-1.2761013703957929,1.472898586774793,9.179602300862951,0.3500003814697301,0.38451991083956116,-0.06699972152709677,-0.46600382286826303,0.3320043798140695,-0.2665017721976781,0.1325023291434846,-0.31680308628046205,31.579017815316064,-24.38318630863465,0.19950205067058258,2,0.17000007629394176,-0.370000839233402,-1.914999961853031,-1.730000495910648,0.5799999237060511,4,0.024135449235222373,1.0833353201567515,28.040000915527344,-1.1999910990736964,28.0,-1.5999923706346861,27.95000076293945,0.024135449235222373
2932,2013-02-11,27.75,27.79999923706055,27.6299991607666,27.729999542236328,9811900.0,-0.0003602387896033399,1.8333598245222553,-0.5000238424490964,55.428580770677,57.136025046396135,0.14026069003842778,0.07562680463875537,-1.2248281443188063,1.3034736210037856,9.015418328707641,0.17000007629394887,0.3250741136051509,-0.09349994659423899,-0.44625016195157485,0.25925026876309687,-0.26987505427290515,0.08287516108442716,-0.289266806354167,30.909147656732706,-26.863356532484026,0.17637510767866726,2,0.19999980926513672,-0.3600006103515625,-1.864999771118164,-1.7200002670288086,0.9400005340576136,0,0.016576543584600145,-10.666783227897138,27.76000022888184,1.0833353201567515,28.040000915527344,-1.1999910990736964,28.0,0.016576543584600145
2933,2013-02-12,27.68000030517578,27.82999992370605,27.270000457763672,27.70000076293945,14931000.0,-0.002522511525197113,3.000013623978278,-0.9999999999998224,46.54086164166315,54.88148890570883,0.2086914694920452,0.17009939294786136,-1.1173864726624352,1.1954919532478385,9.347697366063176,0.5599994659423793,0.27485679235203975,-0.1734996795654311,-0.49259543060719224,0.14559607147633002,-0.33304755508631345,-0.013951804044548766,0.6399993896484375,47.67447276146795,-9.25916849777245,0.1595478755208806,2,0.11499977111816406,-0.29000091552734375,-1.765000343322754,-1.6500005722045898,0.8799991607666051,1,0.02854042628138953,1.8333598245222553,27.75,-10.666783227897138,27.76000022888184,1.0833353201567515,28.040000915527344,0.02854042628138953
2934,2013-02-13,27.75,27.809999465942386,27.459999084472656,27.739999771118164,13902600.0,0.0025288906810860823,4.384656014789144,-0.5000000000000888,47.53086783140466,53.141936286753236,0.1584945946412155,0.10882988482862643,-1.1519049451403909,0.9344550274504186,9.270825212331282,0.3500003814697301,0.2152391854986888,-0.10550003051757884,-0.4212930013012155,0.21029294026605783,-0.26339651590939894,0.05239645487424127,0.5489997100830095,57.831275464829844,1.9903286710491273,0.1578964853918185,2,0.04500007629394531,-0.3600006103515625,-1.8350000381469727,-1.7799997329711914,1.9799995422363281,2,0.02810813285209046,3.000013623978278,27.68000030517578,1.8333598245222553,27.75,-10.666783227897138,27.76000022888184,0.02810813285209046
2935,2013-02-14,26.56999969482422,27.020000457763672,26.45000076293945,26.690000534057614,37728900.0,-0.04252253351984803,-2.166676380051138,-11.999809269501839,27.999997225676438,48.62064972400593,1.282060853944195,1.2547114676856737,0.057688742188531705,1.9080704812039642,9.516430730242668,1.2999992370605504,0.12126483295767798,-1.22300033569336,-1.8794373757843736,-0.5665632956023465,-1.5512188557388669,-0.8947818156478533,1.7084200302124053,7.272664219865514,-46.05760542427815,0.32821852004550606,2,0.7300004959106445,0.8150005340576172,-0.6099996566772461,-0.755000114440918,3.309999465942383,3,0.06925104154014416,4.384656014789144,27.75,3.000013623978278,27.68000030517578,1.8333598245222553,27.75,0.06925104154014416
2936,2013-02-15,26.71999931335449,27.06999969482422,26.60000038146973,26.84000015258789,21794500.0,0.005645450517618444,-1.6111167036658631,1.0000000000000593,31.010468476275534,45.59242903606289,1.0023141493298375,1.0531717833222736,-0.06294336531156475,1.5383279857129182,9.43784588246126,0.5,0.06194411767794605,-1.0060007095336942,-1.8056167175334892,-0.20638470153389932,-1.4058087135335917,-0.6061927055337968,1.4852836531982483,19.565124247253348,-30.47995345602671,0.3998080039998977,2,0.5700006484985387,0.6650009155273473,-0.6799993515014613,-0.9299993515014613,3.570001602172855,4,0.05950599526375089,-2.166676380051138,26.56999969482422,4.384656014789144,27.75,3.000013623978278,27.68000030517578,0.05950599526375089
2937,2013-02-19,26.959999084472656,27.190000534057614,26.75,26.75,18297500.0,0.008982027593025244,-3.1904995458673593,-1.7499801319239727,35.92232590208582,43.43826895534801,0.6907255081480628,0.7641400067959054,-0.2617994457666768,1.0748759598644675,9.191514337392062,0.470001220703125,0.012022243792038978,-0.710000896453856,-1.560487292900124,0.1404854999924119,-1.1352440946769882,-0.28475769823072383,1.1750725939355497,36.95642258578608,-10.056761305589319,0.4252431982231335,2,0.3300008773803711,0.4250011444091797,-0.7899990081787109,-1.039999008178711,3.390001296997074,1,0.05118698497694063,-1.6111167036658631,26.71999931335449,-2.166676380051138,26.56999969482422,4.384656014789144,27.75,0.05118698497694063
2938,2013-02-20,27.03000068664551,27.149999618530273,26.95000076293945,27.06999969482422,17057200.0,0.00259649868508971,1.0000000000000355,-0.1904722979109731,38.562122465363935,41.71284760616274,0.5324954554716399,0.6876526759910071,-0.2899627985391291,0.7819556632021545,10.191258951326486,0.19999885559082387,-0.09504776785268731,-0.6134993553161578,-1.5101900927263046,0.28319138209398886,-1.0618447240212312,-0.1651539866110845,1.037668155143944,42.6470938851189,-5.184729070709643,0.4483453687050726,2,0.24499988555907848,0.3549995422363246,-0.7600002288818395,-1.0100002288818395,3.590000152587887,2,0.061413237337883064,-3.1904995458673593,26.959999084472656,-1.6111167036658631,26.71999931335449,-2.166676380051138,26.56999969482422,0.061413237337883064
2939,2013-02-21,26.81999969482422,27.04999923706055,26.63999938964844,26.989999771118164,16936600.0,-0.007769181889996979,1.8275948251480796,4.250107291021311,34.890960364024,40.08961690034028,0.6230290018524514,0.8656393692548541,-0.04163543116934676,0.7698648378611352,11.420315831857392,0.4099998474121094,-0.16501885172551312,-0.7750002861022942,-1.7406092317415798,0.19060865953699135,-1.2578047589219352,-0.2921958132826532,1.1829624238112366,49.999871125053,3.1682673191200976,0.48280447281964234,2,0.4550008773803711,0.5650005340576172,-0.3549990653991699,-0.7999992370605469,3.8600006103515625,3,0.0648769496986219,1.0000000000000355,27.03000068664551,-3.1904995458673593,26.959999084472656,-1.6111167036658631,26.71999931335449,0.0648769496986219
2940,2013-02-22,26.770000457763672,27.1299991607666,26.729999542236328,26.88999938964844,16664800.0,-0.0018642519623218723,-2.999980926586431,0.7058757531219004,24.381679502499523,38.02976268663001,0.5296297754908501,0.8771250349301027,0.03529372150306642,0.596663840464025,12.336018203175648,0.39999961853027344,-0.2387061279384568,-0.771999549865722,-1.7977852376748018,0.2537861379433579,-1.2848923937702637,-0.25910670596118024,1.1708432066439443,28.813564801344587,-12.380834937180875,0.5128928439045407,2,0.3699998855590785,0.6149997711181641,-0.03500080108642578,-0.6500005722045898,4.0299987792968786,4,0.1105714992101996,1.8275948251480796,26.81999969482422,1.0000000000000355,27.03000068664551,-3.1904995458673593,26.959999084472656,0.1105714992101996
2941,2013-02-25,26.489999771118164,27.07999992370605,26.479999542236328,26.790000915527344,15527100.0,-0.010459495026429955,-2.749983608804732,2.5000317894267625,24.909797008841338,34.638786713092706,0.6822853647754954,1.1125688514927745,0.3334007671038748,0.6506878249926871,13.437591477969699,0.600000381469723,-0.32797187808630923,-0.9875001907348633,-2.1081181944364893,0.13311781296676273,-1.547809192585678,-0.4271911888840485,1.3912101772307253,1.4084809735523718,-37.851944028473824,0.5603090018508134,2,0.6500005722045863,0.8950004577636719,0.33500003814697266,-0.2799997329711914,3.8000011444091797,0,0.1279727979969456,-2.999980926586431,26.770000457763672,1.8275948251480796,26.81999969482422,1.0000000000000355,27.03000068664551,0.1279727979969456
2942,2013-02-26,26.95000076293945,26.979999542236328,26.51000022888184,26.53000068664551,13702900.0,0.017365081003995364,-1.0434708694588692,-1.3999949137563579,34.17723352680427,33.265050255886166,0.10825469606415439,0.616440674747615,-0.09987394381979087,-0.03730418149297776,14.776051049928748,0.48999977111816406,-0.40630953729122155,-0.484499263763432,-1.6173296240578487,0.6483310965309848,-1.0509144439106421,0.08191591638377815,0.873960817993062,70.14942793781421,30.281907233922283,0.566415180147209,2,0.1799993515014684,0.43499946594238637,-0.045001029968258166,-0.6600008010864222,3.329999923706062,1,0.12393321180090378,-2.749983608804732,26.489999771118164,-2.999980926586431,26.770000457763672,1.8275948251480796,26.81999969482422,0.12393321180090378
2943,2013-02-27,27.56999969482422,27.670000076293945,26.86000061035156,26.86000061035156,13810200.0,0.02300552557821689,-1.2816915786419532,1.6904737035708655,44.23592602971167,32.89894561125361,-0.5911550124462117,-0.025334459888412653,-0.6873253730829312,-0.9026850699882374,15.69044908565104,0.8099994659423864,-0.4369164760552984,0.14849967956542898,-0.9711108688235441,1.268110227954402,-0.4113055946290558,0.7083049537599138,0.1990034533885705,91.59661037052234,51.0924611399213,0.5598052741944862,2,-0.5099992752075195,-0.1849994659423828,-0.6549997329711914,-1.2699995040893555,2.4600009918212926,2,0.10083426613774704,-1.0434708694588692,26.95000076293945,-2.749983608804732,26.489999771118164,-2.999980926586431,26.770000457763672,0.10083426613774704
2944,2013-02-28,27.63999938964844,27.86000061035156,27.53000068664551,27.540000915527344,15016700.0,0.0025389806165780904,-4.500047684140462,0.14084310291099816,44.680833794952086,34.75237189672868,-0.7581240633611088,-0.10795749048572745,-0.7213588456694389,-0.9884675110838863,16.37379674400607,0.3299999237060476,-0.5016417427819668,0.22299938201904723,-0.8921047643932809,1.3381035284313754,-0.33455269118711684,0.7805514552252113,-1.1899986267089915,84.05789489687933,44.3810271616627,0.5575520732061643,2,-0.46999931335449574,-0.2549991607666051,-0.6699991226196325,-1.3399991989135778,2.5100002288818324,3,0.10781481604160259,-1.2816915786419532,27.56999969482422,-1.0434708694588692,26.95000076293945,-2.749983608804732,26.489999771118164,0.10781481604160259
2945,2013-03-01,27.809999465942386,27.86000061035156,26.940000534057614,26.940000534057614,17228100.0,0.006150509408390681,-1.114945300681806,8.700122072174935,50.68492076929348,36.938422151508455,-0.8199601465863751,-0.29131856009706425,-0.8529980634971004,-1.1705479294134413,17.515376655454308,0.9200000762939453,-0.5434071549108168,0.3919995307922406,-0.724547861110608,1.5085469226950892,-0.1662741651591837,0.9502732267436649,-1.3317987060546947,96.3767314703993,53.37564104720593,0.558273695951425,3,-0.639999389648441,-0.4249992370605504,-0.7374992370605504,-1.509999275207523,2.319999694824215,4,0.10320031982554156,-4.500047684140462,27.63999938964844,-1.2816915786419532,27.56999969482422,-1.0434708694588692,26.95000076293945,0.10320031982554156
2946,2013-03-04,28.28000068664551,28.440000534057614,27.61000061035156,27.70000076293945,21335500.0,0.01690043976011979,-1.1842096677449672,0.6666673974524834,56.44769296810649,39.21901849217742,-1.1682588823408508,-0.7974814358113704,-1.2732279902274364,-1.6536915368976572,17.41332214778469,0.8299999237060547,-0.5849110700314171,0.8590006828308141,-0.26690322602900096,1.9849045916906292,0.29604872840090835,1.4219526372607199,-1.7741639297485428,91.70985377655003,45.23028925602863,0.5629519544299069,3,-0.8200006484985387,-0.8350000381469798,-1.1875004768371618,-1.980000495910648,1.9499988555908168,0,0.08910885746919517,-1.114945300681806,27.809999465942386,-4.500047684140462,27.63999938964844,-1.2816915786419532,27.56999969482422,0.08910885746919517
2947,2013-03-05,28.51000022888184,28.670000076293945,28.32999992370605,28.36000061035156,17493500.0,0.008132939768454195,-2.2380813979890433,0.2586200659679722,59.71896327842229,41.56977858251723,-1.291034854834603,-1.03070780970398,-1.4513693804000027,-1.8916376667230033,17.442475435381123,0.38999938964843395,-0.45845633546860753,1.0575001716613812,-0.15443862771013528,2.2694389710328977,0.45153077197562297,1.6634695713471395,-1.9267969208984468,91.16022681648688,42.979854319794,0.6059693996857581,3,-0.9350004196167028,-0.9499998092651403,-1.4175000190734899,-2.210000038146976,1.8400001525878906,1,0.062434257185388864,-1.1842096677449672,28.28000068664551,-1.114945300681806,27.809999465942386,-4.500047684140462,27.63999938964844,0.062434257185388864
2948,2013-03-06,28.520000457763672,28.670000076293945,28.45000076293945,28.5,9613000.0,0.00035076214666962535,-2.666687859617733,0.13333672418396428,59.14489225073324,44.264659903262704,-1.1928975928127237,-1.0496306889823899,-1.4125169536157003,-1.90545554535505,17.4732042028649,0.21999931335449574,-0.3388397012301674,1.0390004158020005,-0.2467583832299809,2.324759214833982,0.3961210162860098,1.6818798153179912,-1.8115893436816464,91.3294995248165,42.537026491251964,0.64287939951599,3,-0.9450006484985352,-0.9600000381469727,-1.3950004577636719,-2.2200002670288086,2.0299987792968786,2,0.06171108697870786,-2.2380813979890433,28.51000022888184,-1.1842096677449672,28.28000068664551,-1.114945300681806,27.809999465942386,0.06171108697870786
2949,2013-03-07,28.54999923706055,28.68000030517578,28.440000534057614,28.670000076293945,14008800.0,0.0010518505895995567,2.4285363959619586,-5.999904634750919,82.35291917707288,50.70590875599308,-1.0635303937665128,-1.0923158184175819,-1.3823135145544576,-1.9361025541685635,17.65733639074697,0.23999977111816762,-0.23979584572439805,1.0414992332458546,-0.3127034172780654,2.3957018837697746,0.3643979079838964,1.7186005585078128,-1.723892785245809,92.5286732634632,36.89448007051419,0.6771013252619597,3,-0.9699993133544957,-0.9849987030029332,-1.4249992370605504,-2.249999046325687,1.6400012969970632,3,0.051838931318211046,-2.666687859617733,28.520000457763672,-2.2380813979890433,28.51000022888184,-1.1842096677449672,28.28000068664551,0.051838931318211046
2950,2013-03-08,28.57999992370605,28.75,28.38999938964844,28.6200008392334,8026400.0,0.0010508121697796469,1.400010172551888,0.3333386314869663,81.63263717328564,57.00844655204244,-0.9049469805215615,-1.138139884370588,-1.3476207150955766,-1.9648272026504543,18.532801142246775,0.36000061035155895,-0.14651100330982914,1.0444999694824197,-0.3743132337185422,2.4633131726833817,0.3350933678819388,1.7539065710829007,-1.605581963622427,85.0877046218091,23.862794558328233,0.7094066016004807,3,-0.9499998092651332,-0.9799995422363246,-1.4549999237060511,-2.279999732971188,2.0499992370605504,4,0.054933509412712356,2.4285363959619586,28.54999923706055,-2.666687859617733,28.520000457763672,-2.2380813979890433,28.51000022888184,0.054933509412712356
2951,2013-03-11,28.43000030517578,28.57999992370605,28.420000076293945,28.540000915527344,8411800.0,-0.005248412138932568,-1.461515889550695,2.749952317375304,75.78947438867851,61.63202887002848,-0.5037982564506578,-0.9859205602276333,-1.1243101395499195,-1.8142511566874546,19.400513279828406,0.15999984741210582,-0.01356097655939692,0.8610003471374519,-0.610782123982986,2.33278281825789,0.12510911157723115,1.5968915826976726,-1.27802414110052,23.809610310580524,-38.81270247538202,0.7358912355602194,3,-0.625,-0.8299999237060547,-1.3050003051757812,-2.130000114440918,1.3899993896484375,0,0.059795949255805336,1.400010172551888,28.57999992370605,2.4285363959619586,28.54999923706055,-2.666687859617733,28.520000457763672,0.059795949255805336
2952,2013-03-12,28.209999084472656,28.54999923706055,28.15999984741211,28.489999771118164,12486200.0,-0.007738347461891282,-1.0526328998288588,2.5454466638923567,69.66662746008078,64.4576623622917,-0.09640876383975083,-0.7691237640822592,-0.8310757838349296,-1.5946276026286341,20.43124215098624,0.38999938964844105,0.16109025537717514,0.6179991722106948,-0.87983935523485,2.1158376996562396,-0.13092009151207762,1.3669184359334672,-0.8982205368049208,8.47444476772379,-54.33342964968917,0.7489192637227724,3,-0.36499881744384766,-0.6099987030029297,-0.9749994277954102,-1.5499992370605469,1.8900012969970739,1,0.07160583209219307,-1.461515889550695,28.43000030517578,1.400010172551888,28.57999992370605,2.4285363959619586,28.54999923706055,0.07160583209219307
2953,2013-03-13,28.46999931335449,28.51000022888184,28.209999084472656,28.29999923706055,8432100.0,0.009216598274366605,1.3999908447963714,-0.6071416407244928,77.04916392498436,68.05414348785084,-0.2406223915301382,-1.0191573916622367,-1.0100879393204032,-1.8534974436540814,20.589525214904285,0.30000114440918324,0.37644186034023264,0.8384994506835888,-0.7099228475858546,2.386921748953032,0.06428830154886711,1.6127105998183104,-1.0143986204535267,52.5422687744474,-11.394744595254416,0.7742111491347223,3,-0.62499904632568,-0.8699989318847621,-1.2224993705749476,-1.8099994659423793,3.220001220703125,2,0.06603446130865853,-1.0526328998288588,28.209999084472656,-1.461515889550695,28.43000030517578,1.400010172551888,28.57999992370605,0.06603446130865853
2954,2013-03-14,28.53000068664551,28.54999923706055,28.34000015258789,28.5,8321100.0,0.0021075298467914116,5.0001634921927405,0.17647454812690055,78.75814284280668,71.17339038490786,-0.18003294733392394,-1.0727261152228387,-0.9928594416094931,-1.9112097028552206,20.722426772049307,0.2099990844726598,0.5524619332029701,0.8595007896423361,-0.7399396756798744,2.4589412549645466,0.05978055698123086,1.6592210223034414,-0.944960063034646,62.71199043093198,-5.433767738569188,0.7997202326611056,3,-0.3500003814697301,-0.9300003051757848,-1.235000610351566,-1.870000839233402,3.0,3,0.07080261134941268,1.3999908447963714,28.46999931335449,-1.0526328998288588,28.209999084472656,-1.461515889550695,28.43000030517578,0.07080261134941268
2955,2013-03-15,28.40999984741211,28.68000030517578,28.36000061035156,28.45000076293945,20243300.0,-0.00420612815791388,-3.571444141689192,-1.333333333333057,83.10341040108864,74.13513676635033,0.03802738858227528,-0.851464183974592,-0.8347610805759338,-1.7940651216256214,18.865143399630586,0.3199996948242223,0.6564043314827686,0.6474999427795396,-0.896110044340908,2.191109929899987,-0.12430505078068421,1.4193049363397634,-0.7084632861623312,48.076880754135644,-27.332946779996988,0.7718049935602234,3,0.04500007629394531,-0.8099994659423828,-1.114999771118164,-1.75,3.4500007629394496,4,0.0626540195778158,5.0001634921927405,28.53000068664551,1.3999908447963714,28.46999931335449,-1.0526328998288588,28.209999084472656,0.0626540195778158
2956,2013-03-18,28.309999465942386,28.46999931335449,28.06999969482422,28.26000022888184,7873300.0,-0.003519900809814014,1.1621663419010257,-1.2499523173756593,76.77159825875798,76.02987398638764,0.15950416855790905,-0.660080031832333,-0.6960725423366831,-1.6970524673694563,17.288845611235853,0.3999996185302699,0.7597958460994683,0.4679995536804249,-1.0120089296638888,1.9480080370247386,-0.27200468799173194,1.2080037953525817,-0.5036165608175871,39.344185406609384,-35.21372562314076,0.7400042416721567,3,0.10000038146972301,-0.7099990844726598,-0.8199992179870641,-1.649999618530277,3.14999961853027,0,0.08194983181173243,-3.571444141689192,28.40999984741211,5.0001634921927405,28.53000068664551,1.3999908447963714,28.46999931335449,0.08194983181173243
2957,2013-03-19,28.34000015258789,28.540000915527344,28.170000076293945,28.290000915527344,7797700.0,0.001059720494929639,-1.5517218699850044,1.0,69.74355513300554,77.20750319552899,0.11494019874035644,-0.6128127964903278,-0.6894626000368156,-1.7233502321562142,15.931584173159225,0.37000083923339844,0.8311390053059462,0.4290001869201667,-1.0058574372587898,1.8638578110991233,-0.2884286251693098,1.1464289990096432,-0.4392555379755727,44.26232583735648,-26.97785737381114,0.7174288120894782,3,0.06999969482421875,-0.7399997711181641,-0.6800003051757812,-1.6800003051757812,3.3400001525878906,1,0.05222298991770402,1.1621663419010257,28.309999465942386,-3.571444141689192,28.40999984741211,5.0001634921927405,28.53000068664551,0.05222298991770402
2958,2013-03-20,28.690000534057614,28.71999931335449,28.420000076293945,28.59000015258789,10066500.0,0.012350048679790282,2.7500387435180333,2.0000381475546707,73.54257098014394,76.22857561809245,-0.2329018247367891,-0.877039967884798,-0.9954514544605431,-2.0674151886875336,14.345088068089035,0.379999160766598,0.8506705203623106,0.6960005760192836,-0.7161482225478686,2.1081493745864357,-0.010073823264292514,1.4020749753028596,-0.7043303809065264,95.38480047654397,24.701605881174615,0.7060743992835763,3,-0.28000068664550426,-1.090000152587887,-1.0200009346008265,-2.0300006866455043,2.8699989318847727,2,0.049146037684395294,-1.5517218699850044,28.34000015258789,1.1621663419010257,28.309999465942386,-3.571444141689192,28.40999984741211,0.049146037684395294
2959,2013-03-21,28.559999465942386,28.739999771118164,28.40999984741211,28.57999992370605,11615300.0,-0.004531232683697706,-1.0625014901175405,-0.20000381468264983,67.12323875582018,74.61642023837408,-0.11324161182642811,-0.6429637886494035,-0.8226868339014004,-1.9270649051783622,12.153826774516311,0.3299999237060547,0.8321417260494997,0.47899951934814666,-0.8399297875555867,1.79792882625188,-0.18046513410372,1.1384641728000133,-0.4978963281064068,73.1342858688262,5.46564222647595,0.6594646534518676,3,-0.15499973297119496,-0.9599990844726598,-0.967499732971195,-1.899999618530277,3.060001373291012,3,0.10959387698335687,2.7500387435180333,28.690000534057614,-1.5517218699850044,28.34000015258789,1.1621663419010257,28.309999465942386,0.10959387698335687
2960,2013-03-22,29.729999542236328,30.1200008392334,29.270000457763672,29.31999969482422,34327300.0,0.04096638999202917,-2.333345799705295,-20.499523173762768,75.08644101914291,74.53830541953678,-1.2325779574669156,-1.6652144621508782,-1.9473741592018285,-3.0774121392160616,10.970933190096249,1.560001373291012,0.8459878262384244,1.5009996414184563,0.13792423078460558,2.864075052052307,0.8194619361015292,2.1825373467353835,-1.599106718183947,80.97555710831223,15.672647296043337,0.681537705316926,3,-0.6349992752075195,-1.4449987411499023,-2.1374998092651367,-3.0699996948242188,1.7200012207031214,4,0.060544943562881315,-1.0625014901175405,28.559999465942386,2.7500387435180333,28.690000534057614,-1.5517218699850044,28.34000015258789,0.060544943562881315
2961,2013-03-25,29.8799991607666,30.29999923706055,29.70000076293945,29.95000076293945,18993700.0,0.0050453959246510305,-1.7907009754128407,-0.1707356785976709,74.37716018712361,75.06169794476375,-1.291030666393734,-1.631889821706018,-2.057765634164525,-3.2057291046389054,9.413588770826674,0.5999984741211009,0.7883943400519762,1.48149929046631,0.18759035819792658,2.7754082227346935,0.8345448243321165,2.1284537566005035,-1.5104133748924973,80.28167878982698,17.49567577063881,0.6469544661341919,3,-0.6949996948242188,-1.489999771118164,-2.537498950958252,-3.219999313354492,1.5799999237060547,0,0.06626511061569107,-2.333345799705295,29.729999542236328,-1.0625014901175405,28.559999465942386,2.7500387435180333,28.690000534057614,0.06626511061569107
2962,2013-03-26,30.290000915527344,30.29999923706055,29.84000015258789,29.979999542236328,11424400.0,0.01372161199050792,1.7878899973412172,-4.428489686929736,77.5700429241675,75.11957338911743,-1.536539442460949,-1.8749679359871436,-2.426124546024809,-3.5935196859017218,7.772083523996363,0.4599990844726598,0.7475473421553112,1.7245010375976548,0.35765310528089955,3.09134896991441,1.041077071439279,2.4079250037560307,-1.6501572464871366,99.47098810782863,38.63097801416808,0.6834239661583773,3,-1.105001449584961,-1.9000015258789062,-2.952500820159912,-3.6300010681152344,1.1299991607666016,1,0.03862654782375863,-1.7907009754128407,29.8799991607666,-2.333345799705295,29.729999542236328,-1.0625014901175405,28.559999465942386,0.03862654782375863
2963,2013-03-27,30.35000038146973,30.3799991607666,29.8700008392334,29.90999984741211,13734400.0,0.0019808340749052356,1.040001068119309,1.4193502737956185,77.77773199104979,75.01063885003333,-1.4548041988253537,-1.8087537827198723,-2.444859642868458,-3.6299352164494714,8.086602419213538,0.5099983215332031,0.7477236493248967,1.645500469207768,0.1459356709688855,3.1450652674466504,0.8957180700883285,2.3952828683272074,-1.4777349329066745,98.47721879426497,39.92527422105338,0.7497823991194409,3,-1.12500095367432,-1.9200010299682653,-3.0125002861022985,-3.6900005340576207,1.379999160766598,2,0.04382207271793259,1.7878899973412172,30.290000915527344,-1.7907009754128407,29.8799991607666,-2.333345799705295,29.729999542236328,0.04382207271793259
2964,2013-03-28,30.6200008392334,30.65999984741211,30.21999931335449,30.440000534057614,14551800.0,0.008896225844152506,2.384641342782133,0.4090911061308227,79.31029757865899,74.58918186976338,-1.5613537571290514,-1.9437079841980633,-2.6770222278188456,-3.878534057738843,8.99995167612582,0.44000053405762074,0.7970760545255757,1.766500854492186,0.1266509716859261,3.406350737298446,0.9465759130890561,2.586425795895316,-1.5064979967177763,97.1223722487513,40.19506079244048,0.8199249414031303,3,-1.2550010681152344,-2.0500011444091797,-3.2900004386901855,-3.960000991821289,0.529998779296875,3,0.030698843923758767,1.040001068119309,30.35000038146973,1.7878899973412172,30.290000915527344,-1.7907009754128407,29.8799991607666,0.030698843923758767
2965,2013-04-01,30.68000030517578,30.809999465942386,30.3799991607666,30.420000076293945,8209400.0,0.0019594860972540484,-1.5293982351522433,1.4444432670707128,83.18577199635425,75.3018678406074,-1.4142104498331136,-1.8737372689609515,-2.701252677938598,-3.9082628456121817,8.976556571772143,0.4300003051757848,0.8087402359386289,1.6830002784728997,-0.07071014160743161,3.436710698553231,0.806145068432734,2.5598554885130653,-1.2881280017787908,88.28835021023794,26.0494302728993,0.8768552100401653,4,-1.1900005340576172,-2.035000801086426,-3.3499999046325684,-4.020000457763672,0.7299995422363281,0,0.03063886977533814,2.384641342782133,30.6200008392334,1.040001068119309,30.35000038146973,1.7878899973412172,30.290000915527344,0.03063886977533814
2966,2013-04-02,30.79999923706055,30.95000076293945,30.63999938964844,30.670000076293945,9528100.0,0.003911308040779993,-2.2631631782362565,0.49999633202510263,89.36164785409112,77.48165592072803,-1.2782837383507015,-1.89228258900771,-2.79108780999222,-3.999061713524373,10.250282895105551,0.3100013732910085,0.8205020081458798,1.676999282836917,-0.21635889176460665,3.5703574574384405,0.7303201955361551,2.6236783701376787,-1.12450150115448,86.48635645061576,16.72589127327079,0.9466790873007616,4,-1.1199989318847692,-2.08499908447266,-3.5374989509582555,-4.139999389648441,0.12000083923339488,1,0.021103946168179677,-1.5293982351522433,30.68000030517578,2.384641342782133,30.6200008392334,1.040001068119309,30.35000038146973,0.021103946168179677
2967,2013-04-03,30.290000915527344,30.82999992370605,30.10000038146973,30.76000022888184,12408800.0,-0.01655838747293037,1.3934462110907915,-3.6154026732396543,75.70621682010761,77.72206101405732,-0.5169518411727339,-1.309217930740477,-2.256874774651944,-3.463809869241416,11.523190128086535,0.729999542236321,0.8280057136159584,1.0780009269714341,-0.8608281852566968,3.016830039199565,0.10858637085737044,2.047415483085498,-0.3596025742145983,38.88889870035387,-31.68430959930769,0.9694145561140652,4,-0.6100006103515625,-1.5600004196166992,-3.027500629425049,-3.6300010681152344,0.2899990081787074,2,0.03862654782375863,-2.2631631782362565,30.79999923706055,-1.5293982351522433,30.68000030517578,2.384641342782133,30.6200008392334,0.03862654782375863
2968,2013-04-04,30.28000068664551,30.40999984741211,30.21999931335449,30.399999618530273,8063200.0,-0.000330149507414057,1.7143051771117674,0.2553172493557521,75.07162117997612,78.6052146167413,-0.2879750466101392,-1.2233226820185656,-2.205513046824418,-3.424525777663458,12.864886849641904,0.19000053405762074,0.8882836512336176,0.9800006866455107,-0.9861555501582124,2.9461569234492337,-0.003077431756349114,1.9630788050473704,-0.18000030517578125,21.176496987512657,-48.30949803782301,0.9830781184018615,4,-0.17000007629394887,-1.375000000000007,-3.0225005149841344,-3.620000839233402,0.3499984741210902,3,0.03764859193517833,1.3934462110907915,30.290000915527344,-2.2631631782362565,30.79999923706055,-1.5293982351522433,30.68000030517578,0.03764859193517833
2969,2013-04-05,30.03000068664551,30.209999084472656,29.84000015258789,29.8799991607666,10431900.0,-0.008256274581600609,-2.217388419882905,-1.2500238420701941,72.37569701194428,78.30402083816368,0.21509252599661366,-0.9030599794451319,-1.923618553797315,-3.144162966137884,13.965626525304902,0.44000053405762074,0.9904034242251889,0.6560006141662633,-1.3026933005198238,2.6146945288523504,-0.32334634317678024,1.6353475715093069,0.9200000762939382,17.117155818269673,-52.80177626135367,0.9793469573430439,4,0.2950000762939382,-1.0850000381469798,-2.807500362396244,-3.370000839233402,0.7999992370605398,4,0.05661001720678671,1.7143051771117674,30.28000068664551,1.3934462110907915,30.290000915527344,-2.2631631782362565,30.79999923706055,0.05661001720678671
2970,2013-04-08,30.149999618530273,30.20000076293945,29.920000076293945,30.149999618530273,15375800.0,0.003995968336361955,4.599885561701643,0.0,75.27473160875459,78.40375099612268,0.17984896120520588,-0.9480128151377798,-2.0109604840978363,-3.231356003481338,15.013760045005498,0.28000068664550426,1.065213079875864,0.6974995613098152,-1.2530352048459612,2.6480343274655915,-0.277767821768073,1.6727669443877033,0.7778011322021463,27.927864458038442,-43.964197331123515,0.9752673830778879,4,0.24500083923339844,-1.2049989700317418,-2.872499465942383,-3.489999771118164,1.0300006866455078,0,0.033167496273711405,-2.217388419882905,30.03000068664551,1.7143051771117674,30.28000068664551,1.3934462110907915,30.290000915527344,0.033167496273711405
2971,2013-04-09,30.1299991607666,30.239999771118164,29.93000030517578,30.1200008392334,8422000.0,-0.0006633651083490788,1.6956528950292737,100.0,74.65563942170027,78.07992838473744,0.2671331812794904,-0.837037951414338,-1.956250243728416,-3.1773748500909065,16.143217144129316,0.3099994659423828,1.1817322579467415,0.5924991607666001,-1.318178998716089,2.5031773202492893,-0.3628399189747462,1.5478382405079465,0.776045578002929,29.292835881282077,-44.19009776031534,0.9553390797413448,4,0.2650012969970703,-0.8499984741210973,-2.852499008178711,-3.469999313354492,1.3700008392333984,1,0.04248259947886912,4.599885561701643,30.149999618530273,-2.217388419882905,30.03000068664551,1.7143051771117674,30.28000068664551,0.04248259947886912
2972,2013-04-10,30.229999542236328,30.36000061035156,30.149999618530273,30.170000076293945,13486400.0,0.003318963964656918,-3.200003814682643,6.000953834414346,72.78105607324233,77.52474217164773,0.17626241548283517,-0.8199867797893745,-2.0206302871762425,-3.2389552981054806,17.106691798493934,0.23000144958495738,1.1792923353603548,0.5914995193481438,-1.235436899972612,2.4184359386688996,-0.32196869031223585,1.5049677290085235,0.6547243048095694,68.42098218468499,-2.196852579300156,0.9134682096603786,4,0.16500091552734375,-0.7199993133544922,-2.777499198913574,-3.5099992752075195,1.2299995422363281,2,0.022825026282040417,1.6956528950292737,30.1299991607666,4.599885561701643,30.149999618530273,-2.217388419882905,30.03000068664551,0.022825026282040417
2973,2013-04-11,30.35000038146973,30.649999618530273,30.32999992370605,30.53000068664551,12583400.0,0.003969594477358118,-1.9090719933415006,-3.0000317894268367,76.55788550244786,77.21891860762426,0.06287338429621414,-0.8347174935624224,-2.10352672712407,-3.3100277379225,18.293445234390155,0.4200000762939453,1.1768417651443457,0.6175003051757848,-1.1487432783365215,2.383743888688091,-0.2656214865803683,1.500622096931938,0.5138289916870065,62.96303273342121,-7.033425142952787,0.8831217917561535,4,0.04500007629394176,-0.8400001525878942,-2.782500267028812,-3.5150003433227575,1.1499996185302699,3,0.007578238528680448,-3.200003814682643,30.229999542236328,1.6956528950292737,30.1299991607666,4.599885561701643,30.149999618530273,0.007578238528680448
2974,2013-04-12,30.54999923706055,30.57999992370605,30.270000457763672,30.540000915527344,7786100.0,0.006589748042076904,7.857166212534858,-0.05554613656595031,67.08334326745032,75.42975985996826,-0.16550395018486697,-0.9229435957701249,-2.2601083625108096,-3.4587998096215564,19.586131665810104,0.30999946594237926,1.1248223578435734,0.7164992332458517,-0.9902340743815223,2.423232540873226,-0.1368674205678353,1.5698658870595388,0.2933535516848096,86.30130901680084,16.9627276119229,0.8533666538136876,4,-0.15499877929687855,-1.0399990081787145,-2.9824991226196325,-3.7149991989135778,0.25,4,0.002618655505856937,-1.9090719933415006,30.35000038146973,-3.200003814682643,30.229999542236328,1.6956528950292737,30.1299991607666,0.002618655505856937
2975,2013-04-15,30.190000534057614,30.75,30.149999618530273,30.68000030517578,10772100.0,-0.011783918559520545,-1.1052585788619518,-49.00820297594631,55.938730917355336,71.71610242255319,0.13150825152100154,-0.4456004381195875,-1.8619148061962711,-3.0563328318470226,21.36511338420548,0.6000003814697266,1.0558295859710825,0.2675004959106424,-1.3072194010898706,1.8422203929111554,-0.5198594525896141,1.0548604444108989,0.6332852019645969,31.707356785976366,-34.749670364830386,0.7873599485002564,4,0.14499950408935902,-0.6800003051757777,-2.6175003051757777,-3.350000381469723,0.8199996948242259,0,0.021199051948556535,7.857166212534858,30.54999923706055,-1.9090719933415006,30.35000038146973,-3.200003814682643,30.229999542236328,0.021199051948556535
2976,2013-04-16,30.6299991607666,30.729999542236328,30.20000076293945,30.20000076293945,8798700.0,0.01457431662555364,-1.465119786376133,-0.8775481605754755,56.43937615100454,69.5753423482084,-0.37452628856114956,-0.7408632433592146,-2.2716805163959464,-3.455184604386041,22.582777648743424,0.5399990081787145,0.9584388331013614,0.5914991378784187,-0.8160036949123644,1.9990019706692017,-0.11225227851697284,1.2952505542738102,0.17362086358692252,79.99987284350533,16.98694066467999,0.7037514163953913,4,-0.33499908447265625,-1.1199989318847656,-3.0149989128112793,-3.7549991607666016,1.1400012969970703,1,0.01795628989483178,-1.1052585788619518,30.190000534057614,7.857166212534858,30.54999923706055,-1.9090719933415006,30.35000038146973,0.01795628989483178
2977,2013-04-17,29.81999969482422,30.520000457763672,29.75,30.38999938964844,15300700.0,-0.026444645384773535,-1.1690181708771665,-1.3255856247477162,42.18286612581882,65.92103623107982,0.4043097937484639,0.19573454137368884,-1.429276163168911,-2.6037002033697725,23.6280190296242,0.8799991607666016,0.8169729050037766,-0.29250030517578196,-1.4589953447297894,0.8739947343782255,-0.8757478249527857,0.29074721460122177,0.9643479320939932,6.999969482421875,-49.39844301486835,0.5832475197770033,4,0.43000030517578125,-0.3099994659423828,-2.117499351501465,-2.9449996948242188,1.4099998474121094,2,0.05633803897950318,-1.465119786376133,30.6299991607666,-1.1052585788619518,30.190000534057614,7.857166212534858,30.54999923706055,0.05633803897950318
2978,2013-04-18,30.10000038146973,30.15999984741211,29.729999542236328,29.790000915527344,13003900.0,0.00938969448393756,1.0000088714220445,-0.5438590033596152,42.35292071698495,62.58517219830656,0.10738343995446087,0.02823109666996615,-1.6752069176371123,-2.8380908549650634,25.159262937664806,0.43000030517578125,0.6420759965654028,-0.08299961090087393,-1.0389364342445688,0.872937212442821,-0.5609680225727232,0.3949688007709753,0.6429733403717535,36.27457580211489,-14.354029915289608,0.477968411671848,4,0.13999938964843395,-0.5900001525878942,-2.3775000572204625,-3.22500038146973,0.8500003814697195,3,0.045182680590269086,-1.1690181708771665,29.81999969482422,-1.465119786376133,30.6299991607666,-1.1052585788619518,30.190000534057614,0.045182680590269086
2979,2013-04-19,31.690000534057614,31.79999923706055,30.04999923706055,30.13999938964844,24336900.0,0.052823924665686306,-1.0231196920902512,5.00001230549617,60.243421284254396,60.91502660669542,-1.3660361138954364,-1.3863320646514978,-3.2135706206202173,-4.376125274166366,27.63810827342057,1.75,0.5862366282747509,1.350500488281245,0.49361545170014054,2.2073855248623495,0.9220579699906928,1.7789430065717973,-1.9600009918212855,94.68605221160298,46.80439951225687,0.42844251829055274,4,-0.9250011444091761,-1.7550010681152308,-3.967500209808346,-4.815000534057614,-0.40999984741210227,4,-0.005995598954105952,1.0000088714220445,30.10000038146973,-1.1690181708771665,29.81999969482422,-1.465119786376133,30.6299991607666,-0.005995598954105952
2980,2013-04-22,31.53000068664551,31.649999618530273,31.26000022888184,31.399999618530273,12892700.0,-0.005048906428390509,1.1081108946006222,0.08387159492375186,57.34408562122631,58.991520628864976,-1.1060053394952476,-1.1431777006082662,-3.004018450435616,-4.162806122180985,27.75982576231352,0.43000030517577414,0.5325537035621295,1.1005005836486852,0.14116994593090837,2.059831221366462,0.6208352647897968,1.5801659025075736,-1.8000011444091832,86.95658984442669,42.142305773811145,0.4796653188588888,4,-0.7650012969970739,-1.5950012207031286,-3.6400003433227575,-4.655000686645511,-1.25,0,-0.02315259859458718,-1.0231196920902512,31.690000534057614,1.0000088714220445,30.10000038146973,-1.1690181708771665,29.81999969482422,-0.02315259859458718
2981,2013-04-23,31.86000061035156,32.02000045776367,31.5,31.559999465942386,13459600.0,0.01046621999744568,-1.4761922062115975,2.30768215029772,66.38831571058934,58.28121614412576,-1.3016833091304,-1.3884202210276406,-3.270583121828281,-4.433194387706433,27.787896057090443,0.5200004577636719,0.5167808526334241,1.3315004348754833,0.21512871096799557,2.447872158782971,0.7733145729217377,1.889686296829229,-2.0886010742187473,93.01310989322168,45.48922260307942,0.5581858619537441,4,-0.985000610351559,-1.8150005340576136,-3.8325004577636683,-4.985000610351559,-2.260000228881829,1,-0.026679233056685736,1.1081108946006222,31.53000068664551,-1.0231196920902512,31.690000534057614,1.0000088714220445,30.10000038146973,-0.026679233056685736
2982,2013-04-24,31.459999084472656,32.09999847412109,31.420000076293945,32.029998779296875,10562800.0,-0.012554975461894324,-1.0923101301109568,-1.8999917348541653,61.3899494478813,56.59588991584059,-0.792162254969071,-0.9447067116297774,-2.810164112240024,-3.981529181934814,27.74975291021927,0.6799983978271413,0.4729765622281228,0.8729990005493171,-0.31130369972487415,2.0573017008235084,0.2808476504122197,1.4651503506864145,-1.598655511474611,72.9957941736511,21.22459420332231,0.5921513501370957,4,-0.5450000762939489,-1.3249998092651403,-3.4549989700317383,-4.194998741149902,-1.9799995422363281,2,0.009853826519785835,-1.4761922062115975,31.86000061035156,1.1081108946006222,31.53000068664551,-1.0231196920902512,31.690000534057614,0.009853826519785835
2983,2013-04-25,31.68000030517578,31.82999992370605,31.479999542236328,31.65999984741211,10815500.0,0.006993045998266112,1.1875044703526478,-0.03508854117867516,66.01941495872535,56.47767565931559,-0.8981085282842578,-1.1172402980441518,-2.9636890935557076,-4.149978997744068,27.602885662362624,0.3700008392333949,0.4429119550955427,1.0265002250671387,-0.24771836666961633,2.3007188168038937,0.38939092919876117,1.6636095209355162,-1.6843374381103544,79.51227681686679,22.392696063450913,0.637109295868377,4,-0.7650012969970739,-1.4250011444091832,-3.6750001907348633,-4.079999923706055,-1.9400005340576172,3,-0.014204569400396494,-1.0923101301109568,31.459999084472656,-1.4761922062115975,31.86000061035156,1.1081108946006222,31.53000068664551,-0.014204569400396494
2984,2013-04-26,31.559999465942386,31.79999923706055,31.440000534057614,31.78000068664551,9889900.0,-0.0037879052423427373,1.7692386695424347,-10.999809269502194,63.689314850945436,57.33885165193671,-0.692607655343739,-0.9730975644583246,-2.779492483759153,-3.980357558248702,27.0514048300871,0.3599987030029368,0.42258321559589973,0.8594994544982946,-0.4773228506813645,2.196321759677957,0.19108830190846504,1.527910607088124,-1.438076462453619,35.71426949530132,-24.06110004493017,0.6684111525898306,4,-0.645000457763679,-1.3050003051757884,-3.5549993515014684,-3.95999908447266,-1.9899997711181676,4,-0.01932822285568192,1.1875044703526478,31.68000030517578,-1.0923101301109568,31.459999084472656,-1.4761922062115975,31.86000061035156,-0.01932822285568192
2985,2013-04-29,31.6200008392334,31.65999984741211,31.35000038146973,31.520000457763672,7146200.0,0.0019011842302394388,2.444469169554167,-0.4545446663892357,64.35453735608532,58.2183140080568,-0.5905323596313536,-1.0108947758589508,-2.735236530828356,-3.986372906329759,26.203131590460583,0.30999946594237926,0.3833788905387152,0.8725008010864244,-0.5259628215606682,2.270964423733517,0.17326898976287808,1.5717326124099706,-1.3793933075066924,36.000152588278716,-26.489642177783566,0.6992318113235458,4,-0.705001831054691,-0.9350013732910192,-3.6175007820129395,-4.020000457763672,-2.15000152587891,0,-0.010752692712329814,1.7692386695424347,31.559999465942386,1.1875044703526478,31.68000030517578,-1.0923101301109568,31.459999084472656,-0.010752692712329814
2986,2013-04-30,31.45000076293945,31.690000534057614,31.29999923706055,31.51000022888184,10107900.0,-0.005376346356165018,-1.1666587194362799,-0.5999923706346435,61.596965068700776,60.37543611282146,-0.3262962903338327,-0.832377839563847,-2.465640659701794,-3.7641046408652734,25.0940540277334,0.3900012969970632,0.38895634889338737,0.670000648498533,-0.763376181275671,2.1033774782727335,-0.046687766388568974,1.386689063385635,-1.09782977466908,18.750208616455026,-41.213485918556444,0.7166884148871006,4,-0.5350017547607422,-0.5500011444091832,-2.7600002288818324,-3.164999961853024,-2.159999847412106,1,-0.03720190931354961,2.444469169554167,31.6200008392334,1.7692386695424347,31.559999465942386,1.1875044703526478,31.68000030517578,-0.03720190931354961
2987,2013-05-01,31.459999084472656,31.690000534057614,31.29999923706055,31.29999923706055,11243800.0,0.0003179116467617593,-3.8750208616456945,-2.666687859617516,60.77668723517017,62.42252128150871,-0.08850319914103011,-0.790771857566682,-2.381610649179663,-3.7170945341738033,25.35948945523691,0.3900012969970632,0.4601891510421545,0.6214990615844727,-0.8231322332211235,2.066130356390069,-0.10081658581832542,1.3438147089872707,-1.0029584470512418,30.188611344031003,-28.181381569610863,0.7223156474027975,5,-0.38500022888183594,-0.5450000762939489,-2.672499656677246,-3.0849990844726562,-1.5999984741210973,2,-0.05912265598001698,-1.1666587194362799,31.45000076293945,2.444469169554167,31.6200008392334,1.7692386695424347,31.559999465942386,-0.05912265598001698
2988,2013-05-02,31.420000076293945,31.739999771118164,31.309999465942386,31.459999084472656,7464300.0,-0.0012714243274868364,-2.3076917433885384,-0.24999403952984367,58.71744367874436,62.25296821422982,0.17704715226303946,-0.696708536705323,-2.2483661465267772,-3.6202199546542246,25.664021525525282,0.4300003051757777,0.5034526094963461,0.5245000839233391,-0.9173042584698052,1.9663044263164835,-0.19640208727323127,1.2454022551199095,-0.8643819686705498,24.000167846678977,-29.56286910186578,0.720902171196572,5,0.25999927520751953,-0.5050010681152379,-2.632500648498535,-3.0450000762939453,-1.8400001525878942,3,-0.061744128878004956,-3.8750208616456945,31.459999084472656,-1.1666587194362799,31.45000076293945,2.444469169554167,31.6200008392334,-0.061744128878004956
2989,2013-05-03,31.729999542236328,31.82999992370605,31.51000022888184,31.68000030517578,8364300.0,0.009866310158804792,1.559997558593766,-1.2500119212245482,65.58703281064015,63.168851235275795,-0.1415692963749926,-0.919986407145089,-2.452825381610154,-3.871921825846762,26.92830123093487,0.4099998474121058,0.6808531253115078,0.7494996070861824,-0.6778350096288719,2.176834223801233,0.03583229872865701,1.4631669154437077,-1.081718612623071,81.1320279408223,23.77975049185639,0.7136673083575257,5,-0.030000686645507812,-0.8150005340576207,-2.9025001525878906,-3.314999580383301,-1.9300003051757777,4,-0.062716665610702,-2.3076917433885384,31.420000076293945,-3.8750208616456945,31.459999084472656,-1.1666587194362799,31.45000076293945,-0.062716665610702
2990,2013-05-06,31.149999618530273,31.79999923706055,31.11000061035156,31.63999938964844,9768400.0,-0.018279228870898834,-1.4210572106423722,-9.80014496070809,55.11811289697619,61.91660647820767,0.42338197928792454,-0.2753448096473754,-1.7702369944416176,-3.2421533132419924,27.85468594932525,0.6899986267089915,0.8394764571413589,0.11949968338012695,-1.2543997904654347,1.493399157225685,-0.5674500535426539,0.8064494203029078,-0.41461563624654474,5.555423100663562,-46.91075185326828,0.6869497369227794,5,0.4549999237060476,-0.23500061035156605,-2.182499885559082,-2.594999313354492,-1.619998931884762,0,-0.05072230956838142,1.559997558593766,31.729999542236328,-2.3076917433885384,31.420000076293945,-3.8750208616456945,31.459999084472656,-0.05072230956838142
2991,2013-05-07,31.40999984741211,31.43000030517578,31.040000915527344,31.059999465942386,7524200.0,0.00834671692025224,-1.000009781338185,-0.7142868264428586,67.54966050897977,62.60101881832973,0.10374632743481982,-0.45801653637380113,-1.913485742559331,-3.45340154036365,28.694463985482532,0.3899993896484375,0.7967103648258806,0.3154998779296889,-0.9997785461437871,1.630778302003165,-0.3421393341070491,0.973139089966427,-0.5927389956181379,46.835366633911946,-10.9117997825808,0.6576392120367386,5,0.025000572204589844,-0.495000839233402,-2.3425002098083496,-2.7799997329711914,-1.4400005340576207,1,-0.06176378680299355,-1.4210572106423722,31.149999618530273,1.559997558593766,31.729999542236328,-2.3076917433885384,31.420000076293945,-0.06176378680299355
2992,2013-05-08,30.920000076293945,31.5,30.63999938964844,31.15999984741211,22959000.0,-0.01560012013685308,-1.1499984502814629,-0.6857128843984571,58.649782747434145,61.782170794852924,0.5689198483194602,0.0909920192434015,-1.3248506438900094,-2.9155671369329426,29.01477786231793,0.860000610351559,0.7687392358058531,-0.20899991989135813,-1.4635983264381807,1.0455984866554644,-0.8362991231647712,0.4182992833820549,1.1799983978271413,23.52945890627213,-35.40814673877115,0.627299203273412,5,0.3149995803833008,-0.005001068115237928,-1.7224998474121094,-2.2199993133544957,-1.110000610351559,2,-0.052716660955518746,-1.000009781338185,31.40999984741211,-1.4210572106423722,31.149999618530273,1.559997558593766,31.729999542236328,-0.052716660955518746
2993,2013-05-09,30.57999992370605,31.04999923706055,30.53000068664551,30.959999084472656,10968900.0,-0.010996123924610468,-1.1666713026063573,1.5833313465099608,34.09742010727048,58.494182490000156,0.823025729443895,0.47337692848202195,-0.9081198250937916,-2.530181830094268,28.77309361036987,0.5199985504150391,0.6498935928669383,-0.5605000495910666,-1.7889776875860655,0.6679775884039323,-1.174738868588566,0.05373876940643285,1.4907985687255838,3.8460974156872796,-48.480593381521786,0.6142388189974991,5,0.6000003814697301,0.33499908447265625,-1.3749995231628382,-1.8799991607666016,-0.2399997711181605,3,-0.023544778127888022,-1.1499984502814629,30.920000076293945,-1.000009781338185,31.40999984741211,-1.4210572106423722,31.149999618530273,-0.023544778127888022
2994,2013-05-10,30.6299991607666,30.78000068664551,30.43000030517578,30.729999542236328,14250200.0,0.00163503064700099,2.499957085228647,0.26315947979460574,36.68637216761632,55.4199419135036,0.7009445541153063,0.4528987388836825,-0.8814820249638196,-2.5330863903339136,28.596782820576266,0.3500003814697301,0.5791134456050528,-0.5145008087158196,-1.7353803164749309,0.7063786990432916,-1.124940562595377,0.0959389451637378,1.3791674194335855,14.598467994108061,-31.970211350302314,0.6104397538795561,5,0.5000009536743164,0.2849998474121058,-1.1224985122680664,-1.929998397827152,-0.12999916076660156,4,-0.03428009356283224,-1.1666713026063573,30.57999992370605,-1.1499984502814629,30.920000076293945,-1.000009781338185,31.40999984741211,-0.03428009356283224
2995,2013-05-13,30.82999992370605,30.90999984741211,30.45000076293945,30.520000457763672,11166700.0,0.006529571283685476,-1.0444455747279737,-3.0999828339277524,34.1538448898052,52.370706338070754,0.4214135213479864,0.3196944242704127,-1.0064220837295466,-2.684511011999138,28.222730323995982,0.4599990844726598,0.4609986071941492,-0.34650001525879404,-1.493345419867591,0.800345389350003,-0.9199227175631925,0.22692268704560448,1.084416679992671,37.38315258080354,-3.173860414828546,0.5734227023043993,5,0.30000019073486683,0.08499908447265625,-1.1949992179870605,-2.1299991607666016,-1.2999992370605398,0,-0.0334090395457155,2.499957085228647,30.6299991607666,-1.1666713026063573,30.57999992370605,-1.1499984502814629,30.920000076293945,-0.0334090395457155
2996,2013-05-14,31.18000030517578,31.270000457763672,30.82999992370605,30.84000015258789,13649400.0,0.011352591058575001,-1.4444432670707128,1.0967765752573513,45.62502011656282,50.6871877693366,0.032504009095635666,0.013714597420406704,-1.2908989991648205,-2.9808521211113437,28.076620479133307,0.44000053405762074,0.3681617753880744,-0.023999691009521484,-1.1416741944122109,1.0936748123931679,-0.5828369427108662,0.5348375606918232,0.6453513206115638,70.0934779353569,32.25012911539167,0.5588372517013451,5,-0.05000019073486328,-0.26500129699707387,-1.5099997520446777,-2.4799995422363317,-2.8400001525878906,1,-0.05291852477167469,-1.0444455747279737,30.82999992370605,2.499957085228647,30.6299991607666,-1.1666713026063573,30.57999992370605,-0.05291852477167469
2997,2013-05-15,31.5,31.53000068664551,31.11000061035156,31.20000076293945,6828800.0,0.010262979207575462,1.3333298012122174,0.8823503012487622,47.27272201832211,49.415552029289685,-0.3142741274381784,-0.18337195674123308,-1.5477205587099512,-3.245585377141591,29.27352176634093,0.4200000762939524,0.26772425436953995,0.21199998855590962,-0.70160726562235,1.1256072427341728,-0.24480363853322018,0.6688036156450394,0.24163054655065253,97.2726657962221,62.02745941761877,0.45680362708913097,5,-0.36999988555908203,-0.5850009918212926,-1.6624994277954102,-2.7999992370605504,-2.64999961853027,2,-0.04857145036969879,-1.4444432670707128,31.18000030517578,-1.0444455747279737,30.82999992370605,2.499957085228647,30.6299991607666,-0.04857145036969879
2998,2013-05-16,31.459999084472656,31.68000030517578,31.20000076293945,31.399999618530273,11020400.0,-0.0012698703342013395,-1.0869673385274181,0.19999872843100866,48.44719871437562,47.51112601859362,-0.2994980949604198,-0.03821874458621011,-1.4440261123379088,-3.1520652663242856,30.671677318282487,0.4799995422363317,0.19077243279326694,0.10399913787841797,-0.6200948161022026,0.828093091859035,-0.25804783911189233,0.46604611486872827,-1.029998779296875,82.39990234375,45.263666446887385,0.3620469769903086,5,-0.3449993133544922,-0.5450000762939489,-1.5074987411499023,-2.7599983215332067,-2.819999694824215,3,-0.05244754184829714,1.3333298012122174,31.5,-1.4444432670707128,31.18000030517578,-1.0444455747279737,30.82999992370605,-0.05244754184829714
2999,2013-05-17,31.5,31.6200008392334,31.149999618530273,31.40999984741211,11930700.0,0.001271484955226443,1.8484764414851806,1.5000158947134183,48.12498621642097,46.73411194297638,-0.4196903709715869,-0.09821963558198377,-1.419522558538695,-3.1328212381717435,29.75822324349149,0.470001220703125,0.11682218261594812,0.15350008010864258,-0.5570011321895194,0.8640012924068081,-0.20175052604043842,0.5087506862577236,-1.0449996948242202,85.36582340116058,46.099502480143244,0.3552506061490823,5,-0.44499969482421875,-0.5850009918212926,-1.547499656677246,-2.7999992370605504,-2.8799991607666016,4,-0.03682539198133683,-1.0869673385274181,31.459999084472656,1.3333298012122174,31.5,-1.4444432670707128,31.18000030517578,-0.03682539198133683
3000,2013-05-20,30.79999923706055,31.51000022888184,30.739999771118164,31.489999771118164,10092700.0,-0.022222246442522242,1.1095861061685515,-7.666659602424408,41.286841747315755,43.81602096945816,0.2519354387739945,0.5737010818614898,-0.6627886136420962,-2.375607489649056,28.434570841985007,0.7700004577636754,0.03902610785941718,-0.5100006103515575,-1.2549770818036912,0.23497586110057966,-0.8824888460776243,-0.1375123746254907,-0.32049893188477085,6.382918282332456,-34.012970444136286,0.37248823572606804,5,0.2550010681152308,0.11499977111815696,-0.8474988937377965,-2.099998474121101,-1.9499988555908203,0,-0.009740235210771386,1.8484764414851806,31.5,-1.0869673385274181,31.459999084472656,1.3333298012122174,31.5,-0.009740235210771386
3001,2013-05-21,31.01000022888184,31.01000022888184,30.59000015258789,30.920000076293945,7138100.0,0.006818214189064031,8.333319204848237,-0.13043490279440761,44.2748269433955,42.218803657898306,-0.023213620590958328,0.3127921422210811,-0.8076108024540396,-2.5221227002287634,26.547761979650055,0.42000007629394887,-0.10639962815102422,-0.25749959945678214,-0.9664760490384303,0.45147685012486605,-0.6119878242476062,0.09698862533404196,-0.5064899237060594,38.5321116971204,-3.024602108820808,0.3544882247908242,5,0.04500007629394176,-0.0950012207031321,-1.0875000953674352,-2.30999946594239,-1.860000610351566,1,-0.04772652471178951,1.1095861061685515,30.79999923706055,1.8484764414851806,31.5,-1.0869673385274181,31.459999084472656,-0.04772652471178951
3002,2013-05-22,31.770000457763672,31.989999771118164,30.899999618530273,30.940000534057614,18373100.0,0.024508230353832428,-1.3956001115063204,9.222205738990054,53.763442183383425,44.40391722191085,-0.7263443528623945,-0.44564101395274847,-1.4851647315484655,-3.2130942684534745,25.318857964665987,1.0900001525878906,-0.13209353977056182,0.48700056076049947,-0.2525899383358947,1.2265910598568972,0.11720531121230238,0.8567958103086966,-1.2429603525878932,84.28575905003113,38.834905809040514,0.36979524954819865,5,-0.5600004196166992,-0.8550014495849645,-1.8675003051757812,-3.0699996948242223,-3.2399997711181605,2,-0.10796349561706065,8.333319204848237,31.01000022888184,1.1095861061685515,30.79999923706055,1.8484764414851806,31.5,-0.10796349561706065
3003,2013-05-23,31.229999542236328,31.76000022888184,30.979999542236328,31.43000030517578,14956500.0,-0.01699719571125735,-1.2285709614661602,-0.24096479677543048,44.87705430622608,45.31399301508972,-0.09436853515429533,0.06210242995162929,-0.8756743768153257,-2.604907257689497,24.023542449686126,0.7900009155273438,-0.25998161437089706,-0.030500316619871626,-0.7462327988937076,0.6852321656539644,-0.38836655775678963,0.3273659245170464,-0.6444410504228557,45.71425457389139,4.579504043917673,0.357866241136918,5,-0.009999275207519531,-0.31500053405762074,-1.3499994277954102,-2.5299987792968786,-2.1800003051757777,3,-0.07620874785950027,-1.3956001115063204,31.770000457763672,8.333319204848237,31.01000022888184,1.1095861061685515,30.79999923706055,-0.07620874785950027
3004,2013-05-24,30.95000076293945,31.32999992370605,30.76000022888184,31.0,10606700.0,-0.008965699116267989,-1.6511594897180781,0.24999523164662554,47.81660816219609,46.832077823133154,0.2635066034722584,0.30994976220774006,-0.529941366425799,-2.2606920904766916,22.586244520108288,0.5699996948242116,-0.31456085727946004,-0.2799991607666037,-0.9939800594350388,0.43398173790183137,-0.636989610100823,0.07699128856761561,-0.30826461995378907,25.71433631742624,-19.098045544756626,0.3569904493342176,5,0.33999919891357777,0.12499809265137074,-1.0750007629394496,-2.25,-2.170000076293938,4,-0.07463655303224037,-1.2285709614661602,31.229999542236328,-1.3956001115063204,31.770000457763672,8.333319204848237,31.01000022888184,-0.07463655303224037
3005,2013-05-28,31.28000068664551,31.920000076293945,31.11000061035156,31.229999542236328,10189800.0,0.010662355915067145,-4.5862223186860485,-1.0000381475547417,48.60216059371416,47.1628712094833,0.004528340823174659,-0.049358798186116104,-0.7851485560598768,-2.5433846658335106,21.597135394972426,0.9699993133544957,-0.21301034005482578,0.06700077056884979,-0.6236923663207747,0.7576939074584743,-0.2783457978759607,0.4123473390136603,-0.5843339985345501,49.285765861992644,4.533916373542972,0.3453465684448119,5,0.009999275207515979,-0.015001296997077418,-0.9300012588501012,-2.1550006866455114,-2.7000007629394602,1,-0.0850383564264996,-1.6511594897180781,30.95000076293945,-1.2285709614661602,31.229999542236328,-1.3956001115063204,31.770000457763672,-0.0850383564264996
3006,2013-05-29,30.28000068664551,31.209999084472656,30.270000457763672,31.07999992370605,14112200.0,-0.03196930876113868,-1.2926804305957442,-15.999618539003109,43.79845992796442,46.776842088332444,0.964908121854215,0.90488751727462,0.2827899592059637,-1.5009329697307336,20.11794484606616,1.0100002288818395,-0.14607915639098223,-0.8744992256164501,-1.6707924731307138,-0.07820597810218644,-1.272645849373582,-0.47635260185931827,1.7099990844726527,0.581408888026599,-44.919401441999575,0.3981466237571311,5,0.8499994277954066,0.9049987792968679,0.06999874114989879,-1.1550006866455114,-1.5,2,-0.047225900685215594,-4.5862223186860485,31.28000068664551,-1.6511594897180781,30.95000076293945,-1.2285709614661602,31.229999542236328,-0.047225900685215594
3007,2013-05-30,29.60000038146973,30.170000076293945,29.57999992370605,30.04999923706055,17736000.0,-0.022457076940413767,-1.408165012981599,0.5624991059294807,41.09091943156896,45.95947772357615,1.5053545006137554,1.5161294009871291,1.0232607019330082,-0.7836008800134486,18.413739773425522,0.7000007629394602,-0.10007637906307565,-1.4614995956420849,-2.503971681289162,-0.4190275099950078,-1.9827356384656234,-0.9402635528185463,2.355599403381344,0.8547203615162042,-47.85318843417057,0.521236042823539,5,1.1849994659423793,1.239998817443837,0.8599996566772425,-0.3649997711181676,-0.8500003814697301,3,-0.015202728281759281,-1.2926804305957442,30.28000068664551,-4.5862223186860485,31.28000068664551,-1.6511594897180781,30.95000076293945,-0.015202728281759281
3008,2013-05-31,29.479999542236328,29.84000015258789,29.209999084472656,29.38999938964844,18751500.0,-0.0040540823542869475,-1.8,-0.20000084771265142,39.67685367910757,45.02079633054133,1.4694883198946194,1.563499673416331,1.1923010432259602,-0.6253096849350115,16.71945322279364,0.6300010681152344,-0.13213938193044328,-1.4845004081726074,-2.7281363707495316,-0.2408644455956832,-2.1063183894610695,-0.8626824268841453,2.3805762481689463,9.963112876287724,-41.2806709384992,0.6218179812884624,5,1.119999885559082,1.119999885559082,1.0449995994567836,-0.2049999237060618,-0.4399986267089844,4,-0.03222519912965882,-1.408165012981599,29.60000038146973,-1.2926804305957442,30.28000068664551,-4.5862223186860485,31.28000068664551,-0.03222519912965882
3009,2013-06-03,29.739999771118164,29.75,29.209999084472656,29.46999931335449,8879200.0,0.008819546571204429,2.7241324879640105,3.000000000000158,40.31972284859397,44.91333867512779,1.0432905463033713,1.2087424112514533,0.9895635942556353,-0.8454382883532503,14.804216071474144,0.5400009155273438,-0.19538190007124356,-1.1250001907348626,-2.4277826821546853,0.17778230068496015,-1.7763914364447757,-0.47360894502494943,1.961541416931155,19.557213751767463,-32.058481122742094,0.6513912457099116,6,0.8599996566772461,0.8599996566772461,0.8449993133544886,-0.46500015258789773,-0.5900001525878906,0,-0.02320109412804039,-1.8,29.479999542236328,-1.408165012981599,29.60000038146973,-1.2926804305957442,30.28000068664551,-0.02320109412804039
3010,2013-06-04,29.56999969482422,30.059999465942386,29.36000061035156,29.920000076293945,9680000.0,-0.005716209737803735,1.2222215494352096,-1.296295511380477,35.22936460495869,43.90828730419037,1.1403910749265478,1.322087805122635,1.1783132990514744,-0.6420581721019687,13.775882786453996,0.6999988555908274,-0.27430449517296296,-1.2160002708435051,-2.6326591603746365,0.2006586186876298,-1.9243297156090726,-0.5076708260779377,1.982048967010499,18.000030517578125,-29.986272734413397,0.7083294447655671,6,1.0299997329711914,1.0299997329711914,1.014999389648434,-0.2950000762939524,0.6000003814697266,1,-0.026716233220556496,2.7241324879640105,29.739999771118164,-1.8,29.479999542236328,-1.408165012981599,29.60000038146973,-0.026716233220556496
3011,2013-06-05,29.46999931335449,29.59000015258789,29.32999992370605,29.45000076293945,7614100.0,-0.003381818819809923,-1.0000000000000273,-0.057138653195350435,30.59274719559859,41.33376563888095,1.1163674534540995,1.3378905212431924,1.2914521967093613,-0.5130718295787062,12.896327317137384,0.2600002288818395,-0.36862874885321517,-1.2190006256103558,-2.7189783942162187,0.280977142995507,-1.9689895099132855,-0.4690117413074262,1.9415263738385065,27.0833291941258,-14.062636730145758,0.7499888843029305,6,1.0950002670288121,1.1300001144409215,1.3299999237060547,-0.1949996948242223,0.8900012969970703,2,-0.030200183589591423,1.2222215494352096,29.56999969482422,2.7241324879640105,29.739999771118164,-1.8,29.479999542236328,-0.030200183589591423
3012,2013-06-06,29.290000915527344,29.57999992370605,29.07999992370605,29.51000022888184,10668300.0,-0.006107852121515878,1.7777877855073319,-11.000762994754588,29.79518566981649,39.65800245705766,1.0142410035970144,1.464603197753739,1.46955079713738,-0.3065962775038322,13.101453820035017,0.5,-0.390820666478902,-1.3174990653991685,-2.936997073776716,0.3019989429783827,-2.1272480695879423,-0.5077500612103947,1.9894331755024304,21.428682644287306,-13.900001608743047,0.8097490041887752,6,1.2099990844726562,1.2449989318847656,1.6174983978271413,-0.015001296997077418,0.8899993896484375,3,-0.017412093306267806,-1.0000000000000273,29.46999931335449,1.2222215494352096,29.56999969482422,2.7241324879640105,29.739999771118164,-0.017412093306267806
3013,2013-06-07,29.86000061035156,29.959999084472656,29.309999465942386,29.540000915527344,8802400.0,0.019460555718932904,1.5000146720072636,-1.454548607197623,36.10170368215172,38.35634640371939,0.25643722781796896,0.8831782694654571,0.9023013234123489,-0.8474935167584938,13.35496948547775,0.6699981689453125,-0.4334844920426093,-0.7114994049072294,-2.3652195906963875,0.9422207808819287,-1.5383594978018067,0.11536068798734789,1.2434787472923183,79.59194397841912,48.50269230899536,0.8268600928945788,6,0.639999389648441,0.6749992370605504,1.1349983215332067,-0.5700016021728516,0.01000022888183949,4,-0.037173495902969145,1.7777877855073319,29.290000915527344,-1.0000000000000273,29.46999931335449,1.2222215494352096,29.56999969482422,-0.037173495902969145
3014,2013-06-10,29.57999992370605,30.18000030517578,29.459999084472656,29.84000015258789,10261800.0,-0.009377115904962152,-1.879993896507658,-0.8125014901175606,38.868622348203054,37.274842154218156,0.3594683586010561,1.138872941479061,1.1731510488620565,-0.543395547896786,13.894088442134384,0.720001220703125,-0.6019886122286735,-0.9390001296997106,-2.650557131708414,0.7725568723089893,-1.7947786307040623,-0.08322162869535887,1.361601079222801,45.454529691338934,10.775776360642169,0.8557785010043503,6,0.5649995803833043,0.9549999237060582,1.7174992561340368,-0.29000091552734375,0.9200000762939489,0,-0.018255544610260133,1.5000146720072636,29.86000061035156,1.7777877855073319,29.290000915527344,-1.0000000000000273,29.46999931335449,-0.018255544610260133
3015,2013-06-11,29.79999923706055,29.96999931335449,29.209999084472656,29.940000534057614,11656600.0,0.007437434547732602,6.600045776629358,0.5384660528921635,38.97995407771355,36.739452615301396,-0.10342299304369362,0.8830252289756437,0.9444342545086464,-0.739530049497013,14.16122228929323,0.7600002288818324,-0.6873309844930944,-0.6675007820129366,-2.4014938128189307,1.0664922487930575,-1.5344972974159319,0.19949573339005866,0.9926736795304762,65.45446033323147,29.97168323077372,0.8669965154029963,6,-0.16999912261963246,0.735000610351559,1.5074996948242152,-0.510000228881843,0.7800006866455007,1,-0.021812068294347786,-1.879993896507658,29.57999992370605,1.5000146720072636,29.86000061035156,1.7777877855073319,29.290000915527344,-0.021812068294347786
3016,2013-06-12,29.53000068664551,30.04999923706055,29.459999084472656,30.0,8441000.0,-0.009060354272736215,1.070184009663924,3.3571068514054394,27.599993743894217,35.24046087222642,0.05475842763443595,1.078359955229704,1.1985296655075608,-0.45082654748312123,13.686755704570075,0.5900001525878942,-0.7886284995821207,-0.854999351501462,-2.603207432591642,0.8932087295887179,-1.7291033920465502,0.019104689043626166,1.1256583905147188,40.90914608031373,11.120449721369425,0.8741040405450891,6,0.0999994277954066,1.004999160766598,1.729998588562001,-0.24000167846680398,1.1599998474121023,2,0.021672853869517894,6.600045776629358,29.79999923706055,-1.879993896507658,29.57999992370605,1.5000146720072636,29.86000061035156,0.021672853869517894
3017,2013-06-13,29.96999931335449,30.0,29.190000534057614,29.479999542236328,7881100.0,0.014900054740193847,1.9454464747068887,-1.0425542276241304,37.14284379696606,34.95890421865515,-0.3656929414723571,0.5458462132283728,0.7638541192330841,-0.8696911059645309,12.875803797302455,0.8099994659423864,-0.9219734541888513,-0.3385006904602079,-2.013647513991451,1.336646133071035,-1.1760741022258294,0.4990727213054136,0.5596070315294064,78.78777369977527,48.90623608198662,0.8375734117656218,6,-0.33999919891357067,0.5650005340576207,1.2050004005432164,-0.6800003051757812,0.7300014495849609,3,0.013013056587668492,1.070184009663924,29.53000068664551,6.600045776629358,29.79999923706055,-1.879993896507658,29.57999992370605,0.013013056587668492
3018,2013-06-14,29.809999465942386,30.229999542236328,29.6200008392334,29.81999969482422,8726500.0,-0.0053386670362988164,-2.128218671596461,-0.020408639904080466,38.07529243703858,34.70952306181566,-0.17205307727651586,0.6070161968988685,0.9277499718507123,-0.6809700997525212,11.635713430729847,0.6099987030029297,-0.963130210635363,-0.4160005569457965,-2.0130691148311257,1.1810680009395327,-1.2145348358884611,0.3825337219968681,0.6036383652472814,59.615338765614624,28.000180459908684,0.798534278942664,6,-0.15499973297119496,0.725000381469723,1.2649998664855922,-0.520000457763679,1.2700004577636648,4,0.01241197067635369,1.9454464747068887,29.96999931335449,1.070184009663924,29.53000068664551,6.600045776629358,29.79999923706055,0.01241197067635369
3019,2013-06-17,30.34000015258789,30.63999938964844,29.90999984741211,29.90999984741211,11431800.0,0.01777929205436668,-2.3953442983623594,-42.999046347526246,40.56223915175794,35.30206467812669,-0.6794440543434739,-0.015119823559125223,0.41594375215755264,-1.1825485839360326,10.635881691437667,0.8299999237060547,-0.9205443585107744,0.1720001220703118,-1.3103964442246188,1.6543966883652423,-0.5691981610771535,0.9131984052177771,-1.2600002288818395,79.31038111486575,47.867861023586215,0.7411982831474649,6,-0.48000049591064453,0.19499969482421875,0.7074995040893555,-1.0350008010864258,0.4599990844726598,0,-0.015491078147354731,-2.128218671596461,29.809999465942386,1.9454464747068887,29.96999931335449,1.070184009663924,29.53000068664551,-0.015491078147354731
3020,2013-06-18,30.5,30.61000061035156,30.239999771118164,30.32999992370605,6105900.0,0.005273561193389176,-1.114288205513846,0.39534873405369786,52.65699815392493,37.75364811794073,-0.7751672755852255,-0.20948778200372686,0.27250419830011907,-1.313545959878276,10.615872962278111,0.3700008392333949,-0.8497109177853623,0.34699993133544993,-1.1143926280103003,1.8083924906812001,-0.38369634833742694,1.0776962110083268,-1.3888000869751025,90.3448620591224,52.72668273721549,0.7306962796728759,6,-0.6400003433227539,0.034999847412109375,0.5224995613098145,-1.020000457763679,0.639999389648441,1,0.0,-2.3953442983623594,30.34000015258789,-2.128218671596461,29.809999465942386,1.9454464747068887,29.96999931335449,0.0
3021,2013-06-19,29.53000068664551,30.56999969482422,29.53000068664551,30.40999984741211,8724600.0,-0.031803256175557015,-1.3636363636363746,-5.176463328433939,49.20993509842874,39.91084249889764,0.22824019272578155,0.6787484080963289,1.2487785389984616,-0.3190918896678063,10.938910298037728,1.0399990081787074,-0.8221059290063835,-0.5489994049072244,-1.977180657782867,0.8791818479684181,-1.2630900313450475,0.16509122153059863,-0.3882247840881412,23.448304891893084,-18.042761495189342,0.7140906264378218,6,0.384999275207516,1.004999160766598,1.492498874664303,-0.010001182556163002,2.0499992370605398,2,0.03555703395345278,-1.114288205513846,30.5,-2.3953442983623594,30.34000015258789,-2.128218671596461,29.809999465942386,0.03555703395345278
3022,2013-06-20,28.34000015258789,29.440000534057614,28.239999771118164,29.209999084472656,15787400.0,-0.04029801918005982,-1.2429927199868736,0.9886360927059057,39.63636199698844,40.30358231165727,1.4184798727088008,1.6849970989794727,2.428131763287592,0.8882128807444474,10.188235961607061,1.2900009155273473,-0.7783089805456811,-1.5674999237060554,-2.964110593719681,-0.17088925369242958,-2.26580525871287,-0.8691945886992407,2.2999992370605504,4.166683223515063,-39.605882250494204,0.6983053350068136,6,1.0999994277954102,1.7749996185302734,2.682499408721924,1.1799993515014577,3.2700004577636683,3,0.08292167850447707,-1.3636363636363746,29.53000068664551,-1.114288205513846,30.5,-2.3953442983623594,30.34000015258789,0.08292167850447707
3023,2013-06-21,28.85000038146973,29.01000022888184,28.21999931335449,28.6200008392334,19734200.0,0.017995773681577454,1.8727345868677017,-0.2643676144958715,42.26086973828507,40.68049868833305,0.8383008008351851,1.0409196120138624,1.909322369805647,0.39833884040981715,9.403923456310917,0.7900009155273509,-0.6875282124061286,-0.9384997367858858,-2.2644399151581673,0.3874404415863957,-1.6014698259720248,-0.27552964759974685,1.741999015808105,26.033101167502466,-19.943211830146296,0.6629700891861402,6,0.5799989700317347,1.254999160766598,2.1724991798400843,1.004999160766591,2.1999988555908203,4,0.0641247957368476,-1.2429927199868736,28.34000015258789,-1.3636363636363746,29.53000068664551,-1.114288205513846,30.5,0.0641247957368476
3024,2013-06-24,28.63999938964844,28.86000061035156,28.43000030517578,28.59000015258789,9793400.0,-0.007279063745044945,-1.3243326838019047,0.21738841988291724,41.96890526039771,41.01260437529797,1.0068180054380385,1.1267572225995934,2.1014447939367997,0.6290459212599941,9.083753870839772,0.4300003051757777,-0.575826821531038,-1.0330006599426227,-2.3351626114463997,0.2691612915611543,-1.6840816356945112,-0.3819196841907342,1.8571200042724598,17.57321541296499,-30.622421847807885,0.6510809757518878,6,0.7899999618530238,1.465000152587887,2.3749999999999964,1.4449996948242116,2.630001068115231,0,0.0851955511891358,1.8727345868677017,28.85000038146973,-1.2429927199868736,28.34000015258789,-1.3636363636363746,29.53000068664551,0.0851955511891358
3025,2013-06-25,28.6200008392334,28.96999931335449,28.53000068664551,28.8799991607666,8635500.0,-0.0006982734232274801,1.0,-5.200045777065321,42.55692488380531,42.67448561306587,0.9407624789446807,0.9879080835205798,2.1145693842058293,0.6688864315634007,7.860442381690512,0.43999862670897727,-0.5390820211209864,-0.919999217987062,-2.0649468042701997,0.22494836829607578,-1.4924730111286308,-0.3475254248454931,1.7860337514648457,17.02133876372999,-32.44676708015062,0.5724737931415698,6,0.8099985122680664,1.4849987030029297,2.3649988174438477,1.4649982452392543,3.089998245239258,1,0.07617045191832172,-1.3243326838019047,28.63999938964844,1.8727345868677017,28.85000038146973,-1.2429927199868736,28.34000015258789,0.07617045191832172
3026,2013-06-26,28.85000038146973,29.040000915527344,28.68000030517578,28.81999969482422,8515100.0,0.008036321994828066,-1.322588584191129,-0.11538800123246228,46.18054854188738,43.67867502916823,0.6751614880656192,0.6801554341678298,1.8660421294202472,0.45340187646040775,8.16754011899817,0.4200000762939453,-0.5032708391975937,-0.6184996604919384,-1.747360493851307,0.5103611728674302,-1.1829300771716227,-0.054069243812254086,1.4685927981347646,51.639380143583146,-1.3187026745947605,0.564430416679685,6,0.5799989700317347,1.254999160766598,2.134999275207516,1.2349987030029226,3.0900001525878835,2,0.07937604776080254,1.0,28.6200008392334,-1.3243326838019047,28.63999938964844,1.8727345868677017,28.85000038146973,0.07937604776080254
3027,2013-06-27,29.149999618530273,29.32999992370605,28.88999938964844,29.059999465942386,7100200.0,0.010398586935660203,-1.0465126594631047,2.999936423166924,43.53368383640706,44.28516296243139,0.27559474820252916,0.3633435124230431,1.5767318947323545,0.1752382994797017,8.72332092411765,0.479999542236321,-0.4784646477196226,-0.2960003852844224,-1.4317428835548967,0.8397421129860518,-0.8638716344196595,0.2718708638508147,1.0846498064242205,83.78376520723106,32.782139467326445,0.567871249135238,6,0.2799997329711914,0.9549999237060547,1.8350000381469727,0.9349994659423793,2.6200008392333984,3,0.08336193265783298,-1.322588584191129,28.85000038146973,1.0,28.6200008392334,-1.3243326838019047,28.63999938964844,0.08336193265783298
3028,2013-06-28,28.53000068664551,29.20000076293945,28.53000068664551,28.88999938964844,12446300.0,-0.02126926037730159,-2.7222360564364907,-3.999978807273502,40.994851789376206,44.33323103327786,0.7765992883094519,0.9576193693644832,2.191409131262393,0.8125715818426222,8.97074075886751,0.6700000762939382,-0.3850508278366327,-0.8684993743896463,-2.0754835451709894,0.3384847963916968,-1.4719914597803196,-0.26500728899897297,1.6240627338449833,11.111158206159482,-38.91531853339105,0.6034920853906717,6,0.8849992752075124,1.5399990081787074,2.5324988365173304,1.5549983978271413,3.3299999237060476,4,0.10795653170621033,-1.0465126594631047,29.149999618530273,-1.322588584191129,28.85000038146973,1.0,28.6200008392334,0.10795653170621033
3029,2013-07-01,29.04999923706055,29.45000076293945,28.709999084472656,28.790000915527344,9324400.0,0.018226377073255584,-2.5238008737431823,-0.7222201618073352,43.882538313478825,43.35829105100608,0.06076021058179393,0.4039900210381724,1.6207632927836961,0.31230878460427647,9.075866446611006,0.9200000762939382,-0.37440142358944684,-0.31400079727172425,-1.5193290540181295,0.891327459474681,-0.9166649256449269,0.28866333110147835,1.0267016191445038,56.52157687961979,8.097714472422545,0.6026641283732033,7,0.34500026702880504,1.0200004577636683,2.0175004005432093,1.0349998474121023,2.210000991821289,0,0.06884681764289002,-2.7222360564364907,28.53000068664551,-1.0465126594631047,29.149999618530273,-1.322588584191129,28.85000038146973,0.06884681764289002
3030,2013-07-02,28.78000068664551,29.170000076293945,28.690000534057614,28.79999923706055,6864000.0,-0.009294270482134381,-3.800022888314256,-0.07691799815132604,43.882538313478825,42.76635807490054,0.06830154729231808,0.6448300106845402,1.8410909734822773,0.6000347204939196,9.692932595840634,0.4799995422363317,-0.370241683019632,-0.5444993972778285,-1.772959403460888,0.683960608905231,-1.15872940036936,0.06973060581370305,1.2224321078455205,27.17391078999492,-21.283432414032937,0.6142300030915305,7,0.05499935150145774,1.2899990081787074,2.4024987220764125,1.3049983978271413,3.9200000762939347,1,0.08651840554936374,-2.5238008737431823,29.04999923706055,-2.7222360564364907,28.53000068664551,-1.0465126594631047,29.149999618530273,0.08651840554936374
3031,2013-07-03,28.57999992370605,28.790000915527344,28.540000915527344,28.57999992370605,4534100.0,-0.006949296670179184,-5.250154975919681,-0.0,38.200335874955556,42.60679961689688,0.1334017643335237,0.8166032094979556,1.9774342231298654,0.8212506587530122,10.369555610997686,0.25,-0.43136297560105774,-0.7000001907348654,-1.9700434518611694,0.5700430703914385,-1.3350218212980174,-0.06497856017171344,1.3511355315395193,5.4346992298036625,-37.567313258471096,0.6350216305631522,7,0.25500011444091797,1.134999275207523,2.6974997520446813,1.5049991607666016,3.5799999237060582,2,0.10951711578453804,-3.800022888314256,28.78000068664551,-2.5238008737431823,29.04999923706055,-2.7222360564364907,28.53000068664551,0.10951711578453804
3032,2013-07-05,28.78000068664551,28.989999771118164,28.5,28.899999618530273,6723600.0,0.006997927343364685,2.2666734483679414,-100.0,41.315350852646475,42.50174196293703,0.002658297341039173,0.6075867573862759,1.7276827108438617,0.6440031216046052,10.583912929187205,0.48999977111816406,-0.5861685617575176,-0.4744994163513141,-1.7640273882916873,0.8150285555890591,-1.1192634023215007,0.17026456961887249,1.0826893229244163,29.473732818818572,-10.954776073196104,0.6447639859701871,7,0.15999984741210582,0.6499986648559535,2.377499103546139,1.3049983978271413,3.09999847412109,4,0.10979846323903675,-5.250154975919681,28.57999992370605,-3.800022888314256,28.78000068664551,-2.5238008737431823,29.04999923706055,0.10979846323903675
3033,2013-07-08,28.75,29.04999923706055,28.690000534057614,28.95000076293945,9245600.0,-0.0010424143825483734,-1.2499940395298326,1.6666878596179109,35.35910515434085,41.767319728930715,0.018977912658883156,0.5798967990384369,1.6994659028701804,0.6979312722918074,11.391961578325224,0.3599987030029368,-0.6639890839338882,-0.44900007247924734,-1.7242689420656845,0.8262687971071898,-1.0866345072724677,0.18863436231397301,1.0469823817213104,26.315768339644407,-8.814632164870332,0.6376344347932189,7,0.22500038146972656,0.6799993515014648,2.0624995231628382,1.3349990844726527,3.3300018310546946,0,0.10504349418308423,2.2666734483679414,28.78000068664551,-5.250154975919681,28.57999992370605,-3.800022888314256,28.78000068664551,0.10504349418308423
3034,2013-07-09,29.040000915527344,29.170000076293945,28.739999771118164,29.040000915527344,9269000.0,0.010086988366168503,2.3077160086271404,-0.0,36.87050606509693,41.1354954157409,-0.2327968749259206,0.2607342180708869,1.3572855876620054,0.43266938278550526,12.04414806991632,0.43000030517578125,-0.5802067757179898,-0.13199920654296804,-1.396120759249559,1.132122346163623,-0.7640599828962635,0.5000615698103275,0.6939021434592938,80.59714239352299,50.28430323328504,0.6320607763532954,7,-0.06500053405761719,0.3899984359741211,1.5599985122680664,1.0949983596801722,2.5599994659423864,1,0.09710742444627107,-1.2499940395298326,28.75,2.2666734483679414,28.78000068664551,-5.250154975919681,28.57999992370605,0.09710742444627107
3035,2013-07-10,29.149999618530273,29.21999931335449,28.899999618530273,29.03000068664551,7964200.0,0.0037878340060284454,1.4615520049298343,100.0,45.9574328207026,41.1107047800537,-0.290229802097425,0.10492175348891664,1.1933755337928957,0.3671417387388871,12.763407566241508,0.3199996948242152,-0.5430245897059116,0.01049947738647461,-1.2185773549175138,1.239576309690463,-0.6040389387655196,0.6250378935384688,0.5233472906310794,90.27781089150135,56.65543248284916,0.6145384161519949,7,-0.17499923706054688,0.2799997329711914,1.4499998092651367,1.1049995422363246,2.020000457763672,2,0.072384241439587,2.3077160086271404,29.040000915527344,-1.2499940395298326,28.75,2.2666734483679414,28.78000068664551,0.072384241439587
3036,2013-07-11,30.170000076293945,30.20000076293945,29.45000076293945,29.60000038146973,8894500.0,0.034991439832310345,1.3809483442425685,4.750039736783656,70.19868860217343,44.073483087361076,-1.2329557892600498,-0.9114011670658542,0.13568513337689936,-0.604399994409949,13.75590456444487,1.0500011444091761,-0.4581225538986118,0.998499965667726,-0.3044886082592413,2.3014885395946933,0.34700567870424237,1.6499942526312097,-1.9500007629394567,98.23525451873148,58.37175254915492,0.6514942869634833,7,-0.8199996948242188,-0.7400007247924805,0.42999935150146484,0.0849990844726527,0.7899990081787109,3,0.08385815976956024,1.4615520049298343,29.149999618530273,2.3077160086271404,29.040000915527344,-1.2499940395298326,28.75,0.08385815976956024
3037,2013-07-12,30.36000061035156,30.420000076293945,30.03000068664551,30.15999984741211,8961800.0,0.006297664354562249,1.4374985098824373,0.35087871933182124,67.93350642949065,47.066666936262685,-1.3782000511654147,-1.1285468733045043,-0.09089693059870996,-0.7481771095117722,14.482782410906955,0.38999938964843395,-0.36344915949591794,1.1690004348754854,-0.19456908536265516,2.532569955113626,0.4872156747564169,1.850785194994554,-2.1004012680053705,96.53182186020544,52.65022544992918,0.6817847601190697,7,-0.9000005722045863,-0.9300012588500941,0.22249889373779652,0.2949981689453125,0.2999992370605504,4,0.05928851122772438,1.3809483442425685,30.170000076293945,1.4615520049298343,29.149999618530273,2.3077160086271404,29.040000915527344,0.05928851122772438
3038,2013-07-15,30.18000030517578,30.5,30.09000015258789,30.46999931335449,7715500.0,-0.005928863687651109,1.3428537174184336,-1.4499895096225452,68.42107904917214,49.79317146245083,-1.0499466760834153,-0.9690915963038478,0.0509654783547262,-0.5236485350876734,15.672690437645558,0.4099998474121094,-0.30792439704633523,0.9705000877380385,-0.43773844075500534,2.3787386162310824,0.2663808234915166,1.6746193519845605,-1.8339849334716831,81.81820152219406,33.17911918470431,0.7041192642465224,7,-0.6800003051757812,-0.7500009536743164,0.33749961853027344,0.40999889373778586,0.5699996948242188,0,0.05632865601062553,1.4374985098824373,30.36000061035156,1.3809483442425685,30.170000076293945,1.4615520049298343,29.149999618530273,0.05632865601062553
3039,2013-07-16,29.8700008392334,30.18000030517578,29.75,30.10000038146973,7700800.0,-0.01027168531503353,1.2051332211745374,0.7931045822563574,63.98211102226263,52.02645731898236,-0.6832485618776794,-0.7337272650027487,0.30844476806922216,-0.16711825481607434,16.21470771415942,0.43000030517578125,-0.2608898754386395,0.6840005874633803,-0.6589796669408692,2.02698084186763,0.012510460261253797,1.3554907146655069,-1.3947463898315462,60.625061839804204,7.656631539881367,0.6714901272021252,7,-0.37000083923339844,-0.4400014877319336,0.6474990844726562,0.7199983596801687,0.6499996185302734,1,0.07398730933139186,1.3428537174184336,30.18000030517578,1.4374985098824373,30.36000061035156,1.3809483442425685,30.170000076293945,0.07398730933139186
3040,2013-07-17,30.5,31.18000030517578,29.85000038146973,30.1299991607666,19516300.0,0.021091367360764002,-1.8602198171813582,-1.6087025027780755,66.94045817910362,55.21980424166548,-1.1662516967617265,-1.437423896373204,-0.34913878411772714,-0.7456524515962073,17.22691882753797,1.3299999237060511,-0.12296572820268281,1.313999748229982,-0.028980506174267617,2.6569800026342314,0.6425096210278554,1.9854898754321084,-1.9032608175622592,60.693613577679905,7.244892713539464,0.6714901272021252,7,-0.6599998474121094,-0.8000001907348633,-0.16000032424926758,0.08999919891356711,0.6000003814697301,2,0.03606558627769596,1.2051332211745374,29.8700008392334,1.3428537174184336,30.18000030517578,1.4374985098824373,30.36000061035156,0.03606558627769596
3041,2013-07-18,30.57999992370605,30.90999984741211,30.3799991607666,30.59000015258789,13132100.0,0.0026229483182311775,-1.5853581380635378,-0.027027584322670398,65.37635493601556,57.8932491398176,-1.0423287926849376,-1.5122616380779519,-0.46474409040139975,-0.7687289205770647,18.29340867291273,0.5300006866455078,-0.029835470511414997,1.3414997100830028,-0.13368839167431545,2.816687811840321,0.6039056592043437,2.079093760961662,-1.7765998514492658,58.041940320007434,8.082147481997644,0.7375940508786591,7,-0.6449995040893519,-0.8800001144409144,-0.49749994277953746,0.009999275207515979,0.7399997711181676,3,0.019293661022232955,-1.8602198171813582,30.5,1.2051332211745374,29.8700008392334,1.3428537174184336,30.18000030517578,0.019293661022232955
3042,2013-07-19,30.690000534057614,30.709999084472656,30.190000534057614,30.59000015258789,9527500.0,0.003597142270307385,6.428684314500249,-9.999809269498286,76.08695852483595,62.41856618098372,-0.9531361025526373,-1.5148461147970949,-0.5940093985256674,-0.8279334341142572,17.77662098313051,0.5199985504150426,0.0966651378517227,1.3340003013610797,-0.21249185321842035,2.88049245594058,0.5607542240713279,2.1072463786508315,-1.696472443167309,65.73428905262122,10.411773069959644,0.7732460772897509,7,-0.730000495910641,-0.9900007247924769,-0.6075005531311,-0.10000133514404652,0.019998550415042615,4,0.008797606572714667,-1.5853581380635378,30.57999992370605,-1.8602198171813582,30.5,1.2051332211745374,29.8700008392334,0.008797606572714667
3043,2013-07-22,30.70000076293945,31.3700008392334,30.45000076293945,30.690000534057614,8208600.0,0.0003258464877098355,-2.7551041062510606,0.10000190734136044,72.72728705746096,66.40265295791306,-0.7347014538190031,-1.4536732164161386,-0.6125944198896214,-0.7964633384843474,17.468420648995703,0.9200000762939489,0.2929742331667242,1.2515005111694286,-0.3861780081547437,2.889179030493601,0.4326612515073407,2.0703397708315165,-1.5315548949063071,58.64199202446092,3.3277595889938496,0.8188392596620866,7,-0.5650005340576136,-0.9050006866455043,-0.6175007820129359,-0.11000156402588246,0.0,0,-0.0013029613854481648,6.428684314500249,30.690000534057614,-1.5853581380635378,30.57999992370605,-1.8602198171813582,30.5,-0.0013029613854481648
3044,2013-07-23,31.07999992370605,31.31999969482422,30.70000076293945,30.770000457763672,12141400.0,0.012377822518666814,-1.7555578161226193,30.99923707800842,80.74863910226122,70.26834254475291,-0.8883105857044065,-1.7302097500136533,-0.9985516209734122,-1.1334791787699459,17.143564785837047,0.6199989318847692,0.4786420238668043,1.5094996452331522,-0.23465717625790816,3.2536564667242125,0.637421234487622,2.3815780559786823,-1.6913985585528835,80.9209981453547,21.136457010150288,0.8720784107455302,7,-0.6699991226196254,-1.2849998474121058,-0.9850001335144007,-0.490000724792484,-0.5300006866455007,1,-0.010617758189064408,-2.7551041062510606,30.70000076293945,6.428684314500249,30.690000534057614,-1.5853581380635378,30.57999992370605,-0.010617758189064408
3045,2013-07-24,30.79999923706055,31.10000038146973,30.60000038146973,31.04999923706055,10060000.0,-0.009009031123965117,1.8571241730335364,-0.8064530022334568,79.0575704482918,71.25266274987717,-0.39073352368111003,-1.3476076706847522,-0.7343330577873459,-0.8144014033186942,16.9317529610765,0.5,0.7131183728368455,1.1204990386962912,-0.6458825252406264,2.886880602633209,0.2373082567278324,2.00368982066475,-1.2132579244993593,51.6947919697415,-14.34646485610915,0.8831907819684589,7,-0.2399988174438512,-1.0049991607666051,-0.6024994850158727,-0.21000003814698331,-0.09999847412110086,2,-0.009090869682878644,-1.7555578161226193,31.07999992370605,-2.7551041062510606,30.70000076293945,6.428684314500249,30.690000534057614,-0.009090869682878644
3046,2013-07-25,31.13999938964844,31.190000534057614,30.53000068664551,30.56999969482422,6268300.0,0.011038966266556871,-1.030775912156016,-2.279998779296889,79.79795595856056,72.57093491977382,-0.6466740762417196,-1.5887040576555904,-1.0977731802359294,-1.120455243867287,16.87354022697427,0.6599998474121023,0.9457151985057273,1.3459992408752477,-0.48951453251024546,3.181513014260741,0.4282423541825011,2.2637561275679943,-1.374932124420031,80.50835677108626,9.435009641906703,0.9177568866927472,7,-0.5799989700317418,-1.3449993133544957,-0.9424996376037633,-0.5500001907348739,-0.46999931335449574,3,-0.0012844896905170877,1.8571241730335364,30.79999923706055,-1.7555578161226193,31.07999992370605,-2.7551041062510606,30.70000076293945,-0.0012844896905170877
3047,2013-07-26,31.57999992370605,31.60000038146973,30.79999923706055,30.82999992370605,9685100.0,0.014129754100248082,1.0253170058040912,1.315790178153142,82.37985560893526,74.12191009308084,-1.0006472126616188,-1.936611916421601,-1.566900245820694,-1.5272786914776297,17.495785524772085,0.8000011444091797,1.1331067498700165,1.6644997596740687,-0.30810684059750315,3.6371063599456406,0.678196459538281,2.6508030598098564,-1.6544393010771437,98.26082918277487,20.636734586197463,0.9863033001357862,7,-0.9049997329711879,-1.6700000762939418,-1.3550000190734828,-0.990000724792484,-0.7899990081787074,4,-0.008233066165610037,-1.030775912156016,31.13999938964844,1.8571241730335364,30.79999923706055,-1.7555578161226193,31.07999992370605,-0.008233066165610037
3048,2013-07-29,31.61000061035156,31.70000076293945,31.26000022888184,31.45000076293945,7954300.0,0.0009499900797336203,1.5882372740633943,0.2133331298828125,81.26519845704351,76.04225314138982,-0.9012460994591862,-1.8172047034380476,-1.624989833018894,-1.5237506939540921,17.73825797231807,0.4400005340576101,1.1198956397069288,1.5405004501342745,-0.45741914055331634,3.5384200408218653,0.5415406547904809,2.539460245478068,-1.483507216661753,92.30767976759687,14.437556878862566,0.9989597953437948,7,-0.8350000381469691,-1.6500005722045898,-1.8325009346008265,-1.4400014877319336,-0.7300014495849574,0,-0.02847205025311428,1.0253170058040912,31.57999992370605,-1.030775912156016,31.13999938964844,1.8571241730335364,30.79999923706055,-0.02847205025311428
3049,2013-07-30,31.04999923706055,31.86000061035156,30.989999771118164,31.809999465942386,11787000.0,-0.017715955788612736,1.023251842471232,-4.750005960470162,70.83331416226274,76.47479269507417,-0.17462288627954337,-1.1591142286564988,-1.1014533038049734,-0.9336156223072507,18.240624463084156,0.8700008392333949,1.1022082367118244,0.8804990768432646,-1.1027194178437334,2.863717571530259,-0.11111017050023264,1.8721083241867618,-0.7032148116757959,39.09763761234377,-35.6661787937552,0.9916092473434976,7,-0.024998664855964137,-0.9049987792968786,-1.282499790191654,-0.8900003433227646,-0.30999946594238637,1,-0.011272092841256853,1.5882372740633943,31.61000061035156,1.0253170058040912,31.57999992370605,-1.030775912156016,31.13999938964844,-0.011272092841256853
3050,2013-07-31,31.270000457763672,31.5,31.0,31.040000915527344,8444200.0,0.007085385703988534,-2.2257921614471177,-0.3026308854863361,64.62764891633813,76.39160313733223,-0.3061031386517534,-1.2469373160265995,-1.3335481919065515,-1.1223769504568466,18.743783687454375,0.5,1.1051687464479727,0.9760003089904785,-0.9517950647193061,2.9037956827002667,0.012102622135586216,1.9398979958453708,-0.6811014427842288,55.63908372687343,-15.488376096049755,0.9638976868548934,7,-0.24499988555908558,-1.0900001525878906,-1.5025010108947754,-1.110001564025886,-0.32999992370605824,2,-0.02302530253159496,1.023251842471232,31.04999923706055,1.5882372740633943,31.61000061035156,1.0253170058040912,31.57999992370605,-0.02302530253159496
3051,2013-08-01,31.709999084472656,31.78000068664551,31.309999465942386,31.56999969482422,6605800.0,0.014070950440288277,2.3571204751978003,0.6086942099414526,66.83288971249962,75.36337326929487,-0.6358177429727547,-1.5182632839026198,-1.7875470041579895,-1.5258648942862933,19.18922346224497,0.5100002288818395,1.1682025846381165,1.2594989776611314,-0.5889876147371069,3.107985570059366,0.33525568146201223,2.1837422738602505,-0.9177238142336748,85.84893098645809,17.194077735511144,0.9242432961991176,8,-0.554998397827152,-1.529998779296875,-1.9424996376037598,-1.5500001907348704,-0.5999984741210973,3,-0.03185109904426864,-2.2257921614471177,31.270000457763672,1.023251842471232,31.04999923706055,1.5882372740633943,31.61000061035156,-0.03185109904426864
3052,2013-08-02,31.940000534057614,32.0,31.479999542236328,31.670000076293945,6220000.0,0.0072532783420224956,1.6666731875268985,1.9285831062670047,71.67486215189166,75.24643716867605,-0.748581234242014,-1.580415852737012,-2.0536654832578485,-1.7141347579090258,20.124386344266544,0.5200004577636719,1.1734907271374446,1.3315004348754833,-0.4549427233829384,3.117943593133905,0.43827885574627246,2.224722014004694,-0.9768892094006212,94.05946016380497,25.951461302387244,0.893221579129211,8,-0.6750001907348597,-1.6900005340576136,-2.172501087188717,-1.7800016403198278,-0.8999996185302699,4,-0.039762067518109956,2.3571204751978003,31.709999084472656,-2.2257921614471177,31.270000457763672,1.023251842471232,31.04999923706055,-0.039762067518109956
3053,2013-08-05,31.770000457763672,31.86000061035156,31.479999542236328,31.76000022888184,5371100.0,-0.005322481949011526,3.0000000000001124,0.03703782195282645,74.23466495654239,74.52266226359619,-0.45912161094917536,-1.2359311627921237,-1.9050940002192789,-1.5071194328226625,21.22365234215091,0.4600009918212855,1.1881820316728557,1.010500335693358,-0.6180664429965645,2.639067114383284,0.1962169463483967,1.8247837250383192,-0.6202491715449376,77.22777325595669,7.835605354957806,0.8142833893449628,8,-0.505000114440918,-1.5200004577636719,-2.0025010108947754,-1.610001564025886,-0.4799995422363281,0,-0.030846695880259123,1.6666731875268985,31.940000534057614,2.3571204751978003,31.709999084472656,-2.2257921614471177,31.270000457763672,-0.030846695880259123
3054,2013-08-06,31.86000061035156,31.920000076293945,31.5,31.53000068664551,6827700.0,0.002832865951876151,-1.153839382216723,32.99923707801979,70.11832316082217,73.52941256498843,-0.47700527004108295,-1.1634841129731335,-2.0068921690442316,-1.560163254855805,22.637472051668084,0.4200000762939453,1.1565178929674857,0.9595005035400348,-0.5240865587812387,2.4430875658613083,0.2177069723793963,1.7012940347006733,-0.5572045556521985,86.0000610351559,14.866982193666985,0.7417935311606374,8,-0.595000267028805,-1.610000610351559,-2.117500782012936,-1.700001716613773,-0.5900001525878871,1,-0.03075961804176952,3.0000000000001124,31.770000457763672,1.6666731875268985,31.940000534057614,2.3571204751978003,31.709999084472656,-0.03075961804176952
3055,2013-08-07,31.26000022888184,31.90999984741211,31.13999938964844,31.90999984741211,10792800.0,-0.018832403326281666,1.369233568181874,-1.9696962691096465,58.71794069229832,71.18718864651487,0.218037222398074,-0.41877346398324633,-1.4365436217060186,-0.9244042565653245,23.925490295143167,0.7700004577636683,1.1449873693423989,0.2540000915527365,-0.9854631593472227,1.4934633424526922,-0.3657315338972431,0.8737317170027161,0.7399997711181605,13.953576054363893,-56.405012274956846,0.6197316254499785,8,0.13999938964843395,-1.0100002288818395,-1.5275006294250524,-1.1000013351440536,0.28999900817871094,2,-0.01663469142534535,-1.153839382216723,31.86000061035156,3.0000000000001124,31.770000457763672,1.6666731875268985,31.940000534057614,-0.01663469142534535
3056,2013-08-08,32.700000762939446,32.90999984741211,31.56999969482422,31.95000076293945,19188100.0,0.04606527586417464,1.290602136233784,-1.1538468310117471,69.21604403162783,69.72454291570293,-1.0922697585369932,-1.7491965340630315,-2.857836493364637,-2.318312891442062,25.37719480539956,1.6499996185302699,1.1030909614052327,1.567500591278069,0.17973636832844164,2.955264814227693,0.8736184798032554,2.261382702752883,-1.560001373291005,88.13564801344799,16.481928309715727,0.6938821114748125,8,-0.7500009536743093,-1.9950008392333913,-3.2475008964538503,-2.54000186920166,-0.8400001525878871,3,-0.05382263571310153,1.369233568181874,31.26000022888184,-1.153839382216723,31.86000061035156,3.0000000000001124,31.770000457763672,-0.05382263571310153
3057,2013-08-09,32.15999984741211,32.700000762939446,31.96999931335449,32.5,6993600.0,-0.016513789080376595,-1.0277783664645994,-0.4533335367838563,62.673590070141515,67.6588086504916,-0.5155604407861816,-1.1251151771553012,-2.2830952655977583,-1.735371247075669,26.605469712106984,0.7300014495849574,1.0786788933290659,0.9374997138977044,-0.4726122978265437,2.347611725621956,0.23244370803557857,1.6425557197598302,-1.0200004577636683,57.6271296026896,-15.0250719073182,0.705056005862125,8,-0.21000003814697266,-1.4549999237060547,-2.885000228881836,-2.0000009536743235,-0.18000030517578125,4,-0.0326492301630108,1.290602136233784,32.700000762939446,1.369233568181874,31.26000022888184,-1.153839382216723,31.86000061035156,-0.0326492301630108
3058,2013-08-12,31.8799991607666,32.09000015258789,31.59000015258789,31.959999084472656,8394400.0,-0.008706489053918354,1.9411586511760976,0.235293787656094,57.067121733838384,66.129231714,-0.21594131475281486,-0.7496601808164698,-1.9670230515864375,-1.4192105873079406,27.504089954492695,0.5699996948242188,1.0168823111194172,0.572499084472657,-0.7766507242231313,1.9216488931684452,-0.10207581987523895,1.2470739888205529,-0.7045997619628857,41.8078858608389,-28.567428621271183,0.6745749043478941,8,0.07500076293945312,-1.0799989700317383,-2.6949992179870605,-1.7200002670288157,0.8500003814697266,0,-0.02634875368105427,-1.0277783664645994,32.15999984741211,1.290602136233784,32.700000762939446,1.369233568181874,31.26000022888184,-0.02634875368105427
3059,2013-08-13,32.080001831054695,32.31999969482422,31.88999938964844,32.0,6966700.0,0.0062736096472120195,-1.8666395402065443,-1.0000238418807363,61.46953784815903,65.77833048420231,-0.2843785841846511,-0.8175206548208429,-2.136268296116725,-1.579447429125409,29.168655898438082,0.4400005340576172,0.8970038933439426,0.6620017051696863,-0.546052355602967,1.8700557659423396,0.0579746747833596,1.266028735556013,-0.8699104232788102,53.1074688304834,-18.819877764422202,0.604027030386326,8,-0.05500221252442117,-1.2550020217895579,-2.877501964569099,-1.9200029373169087,0.8599967956542898,1,-0.024625962295382386,1.9411586511760976,31.8799991607666,-1.0277783664645994,32.15999984741211,1.290602136233784,32.700000762939446,-0.024625962295382386
3060,2013-08-14,31.60000038146973,31.989999771118164,31.59000015258789,31.959999084472656,7555600.0,-0.014962637848739302,-1.1052657996576805,-4.499880793438427,54.020980128599106,64.35478497488005,0.2764251600110974,-0.26444266841449604,-1.624972479018819,-1.0807491907614555,29.444460538800055,0.490001678466804,0.7755629120574454,0.1270002365112326,-1.0026969036439475,1.2566973766664091,-0.4378483335663539,0.6918488065888191,-0.3559108049011215,2.2388569574094594,-65.76912834908825,0.5648485700775883,8,0.4249992370605433,-0.6950006484985387,-2.3975005149841344,-1.495000839233402,0.6999988555908239,2,-0.010443035434251735,-1.8666395402065443,32.080001831054695,1.9411586511760976,31.8799991607666,-1.0277783664645994,32.15999984741211,-0.010443035434251735
3061,2013-08-15,31.170000076293945,31.34000015258789,30.90999984741211,31.26000022888184,13454700.0,-0.01360760442990172,2.44000244140625,0.25000132455244606,46.409815311538615,61.54755754817415,0.6948411891866009,0.2234834196739719,-1.1648054209712342,-0.6367577803290345,29.307562811086196,0.6900005340576207,0.7256513160389204,-0.33250007629394673,-1.3926866410780292,0.7276864884901357,-0.8625933586859915,0.1975932060980945,1.739999771118164,14.525145022355451,-47.604818420422895,0.530093282392042,8,0.7399997711181641,0.010000228881835938,-1.9675002098083496,-1.0650005340576172,0.7800006866455043,3,0.012191182542075518,-1.1052657996576805,31.60000038146973,-1.8666395402065443,32.080001831054695,1.9411586511760976,31.8799991607666,0.012191182542075518
3062,2013-08-16,30.959999084472656,31.18000030517578,30.729999542236328,31.059999465942386,10810400.0,-0.006737279156473375,1.6470472739104336,1.111113465858513,44.48217037093167,58.24172481643962,0.8394913702819231,0.47932436817109547,-0.9206531589087241,-0.4203913473046512,29.41235677966474,0.4500007629394531,0.7048050306944731,-0.556000995635987,-1.5788438544460632,0.46684186317408916,-1.0674224250410234,-0.044579566230947165,1.910000762939454,14.465378626661133,-42.03601964962604,0.5114214294050388,8,0.8600006103515625,0.37000083923339844,-1.5699992179870605,-0.8549995422363281,1.0900001525878977,4,0.029069817586987012,2.44000244140625,31.170000076293945,-1.1052657996576805,31.60000038146973,-1.8666395402065443,32.080001831054695,0.029069817586987012
3063,2013-08-19,30.65999984741211,31.020000457763672,30.60000038146973,30.989999771118164,8302300.0,-0.009689898124415786,1.1538393822167048,3.2999866486103846,46.536422849391464,55.62151367072509,1.0789408329403756,0.8181185466041683,-0.6076601489289999,-0.11666454714896446,28.715224391406824,0.42000007629394176,0.6260535949843344,-0.8540001869201674,-1.8836947967038,0.17569442286346515,-1.3688474918119837,-0.33915288202835114,2.1243999877929696,3.4883424357515125,-52.93365987751791,0.5148473048918155,8,1.0950002670288086,0.6700000762939453,-1.2150001525878906,-0.5550003051757812,1.4399986267089773,0,0.0430528278341018,1.6470472739104336,30.959999084472656,2.44000244140625,31.170000076293945,-1.1052657996576805,31.60000038146973,0.0430528278341018
3064,2013-08-20,30.75,31.03000068664551,30.59000015258789,30.70000076293945,6760000.0,0.002935425735022923,-2.2592576894276815,-0.15151287460625879,45.27272966873213,54.127601334773296,0.910698418731382,0.7400718843954373,-0.6743261754680816,-0.2066870846524651,27.980418102636463,0.44000053405762074,0.499800798896576,-0.7475000381469741,-1.8163097212388308,0.32130964494488623,-1.2819048796929025,-0.2130951966010457,1.9033358679809567,11.428563643472847,-43.22974907605171,0.5344048415459296,8,1.0,0.5799999237060547,-1.2850003242492676,-0.6450004577636719,1.2199993133544886,1,0.06439022901581559,1.1538393822167048,30.65999984741211,1.6470472739104336,30.959999084472656,2.44000244140625,31.170000076293945,0.06439022901581559
3065,2013-08-21,30.520000457763672,31.01000022888184,30.459999084472656,30.70000076293945,9606400.0,-0.007479659910124448,-2.666636997100883,-3.60006103608726,38.75239409725222,50.7427513420649,1.1451107348281617,0.9992512028364615,-0.43027634333324727,0.02099438889842986,27.323918357752454,0.5500011444091832,0.3631867731962686,-0.9634996414184585,-2.077171638391569,0.15017235555465192,-1.5203356399050136,-0.40666364293190327,1.9682685529858404,6.818329598113461,-42.08133987164622,0.5568359984865561,8,1.0599994659423793,0.8599996566772461,-1.0550007820129395,-0.41500091552734375,1.2799987792968786,2,0.0792922061811343,-2.2592576894276815,30.75,1.1538393822167048,30.65999984741211,1.6470472739104336,30.959999084472656,0.0792922061811343
3066,2013-08-22,31.10000038146973,32.560001373291016,30.399999618530273,30.56999969482422,8775600.0,0.019003929063130753,-3.965516485395643,-2.9444432670708194,42.55319940425869,48.50715237918903,0.35121711444062953,0.4385876229159784,-0.9804924488471194,-0.5598905065145736,27.22550956811992,2.160001754760742,0.25911909544458567,-0.38149976730346324,-1.4979093841700042,0.7349098495630777,-0.9397045757367373,0.17670504112980723,-0.6400012969970739,32.407416401242415,-10.334539057807348,0.5582048084332708,8,0.3800001144409144,0.44999980926513317,-1.3300004005432164,-0.995000839233402,0.3199996948242152,3,0.038585171732210544,-2.666636997100883,30.520000457763672,-2.2592576894276815,30.75,1.1538393822167048,30.65999984741211,0.038585171732210544
3067,2013-08-23,31.31999969482422,31.45000076293945,30.95000076293945,31.20000076293945,7501800.0,0.007073932818520756,1.631571550469356,0.22641278569706824,46.0456918438644,47.28254905808082,-0.0005217180679011335,0.20881718331212795,-1.1817220959673023,-0.7713612716607869,26.67023455292336,0.5,0.2442558036918463,-0.1485004425048828,-1.2661351384979298,0.9691342534881642,-0.7073177905014063,0.4103169054916407,-0.9200000762939453,42.59256152298133,4.038802419161414,0.5588173479965238,8,0.16000080108642578,0.23000049591064453,-1.5024995803833008,-1.2150001525878906,-0.46999931335448863,4,0.020114976828027986,-3.965516485395643,31.10000038146973,-2.666636997100883,30.520000457763672,-2.2592576894276815,30.75,0.020114976828027986
3068,2013-08-26,30.709999084472656,31.29999923706055,30.63999938964844,31.21999931335449,7370300.0,-0.01947639260202061,-1.0307699530792183,-4.25003973678339,40.74073846562109,44.97934912668771,0.47613129353830885,0.788354128779762,-0.5544950274546281,-0.15613297824412342,25.794297159898942,0.6800003051757777,0.015283560909900018,-0.7135009765625,-1.8786132201732286,0.4516112670482286,-1.2960570983678679,-0.1309448547571357,-0.3099994659423828,14.351815467701815,-17.44846968942932,0.5825561218053643,8,0.7700014114379883,0.9450006484985352,-0.8799991607666016,-0.6049995422363281,-0.05999946594238281,0,0.04363400171071374,1.631571550469356,31.31999969482422,-3.965516485395643,31.10000038146973,-2.666636997100883,30.520000457763672,0.04363400171071374
3069,2013-08-27,30.70000076293945,30.809999465942386,30.399999618530273,30.5,6663800.0,-0.00032557218597450976,-1.0499914169639117,-0.3921581827089532,45.01780247147373,43.978996053673775,0.3014959288284267,0.8124412973874868,-0.5441173771984644,-0.13692025374618666,25.30413203186775,0.4099998474121129,-0.15625477114481257,-0.705999374389652,-1.9047605321333414,0.4927617833540374,-1.3053799532614967,-0.10661879551780729,1.860000610351566,13.88893058757753,-19.33568913494702,0.5993805788718451,8,0.779999732971195,0.9549989700317418,-0.735000610351559,-0.5950012207031214,-0.15999984741210582,1,0.04560253017555915,-1.0307699530792183,30.709999084472656,1.631571550469356,31.31999969482422,-3.965516485395643,31.10000038146973,0.04560253017555915
3070,2013-08-28,30.54999923706055,30.899999618530273,30.18000030517578,30.60000038146973,8394600.0,-0.0048860430668125066,1.2153838027859285,-0.25000476835339663,25.17322491267187,41.61937489824414,0.320606706874063,0.9546835526314297,-0.40062979495302287,0.019600929189014238,24.664680858903303,0.7199993133544922,-0.2824012847983042,-0.8200008392333942,-2.077752051246687,0.43775037277990236,-1.4488764452400424,-0.1911252332267459,1.9668021011352472,15.54616663167206,-10.289225612861157,0.6288756060066478,8,0.820001602172848,0.9950008392333949,-0.4474987983703649,-0.4449996948242223,0.3100013732910085,2,0.04648118205421481,-1.0499914169639117,30.70000076293945,-1.0307699530792183,30.709999084472656,1.631571550469356,31.31999969482422,0.04648118205421481
3071,2013-08-29,30.70000076293945,30.8700008392334,30.149999618530273,30.34000015258789,7978800.0,0.004910033702944627,1.0571441027569333,-7.199847415601684,31.472122256012213,40.173813996586425,0.10831509123709182,0.7643230672280623,-0.5242657757058673,-0.12262314894855564,23.640139183520102,0.720001220703125,-0.46296139541593107,-0.6194993972778349,-1.900658490289647,0.6616596957339773,-1.2600789437837427,0.021080149228072997,1.7233285339355469,42.30774309503707,19.647214414101537,0.6405795465059069,8,0.654999732971195,0.8299989700317418,-0.5225005149841273,-0.5950012207031214,0.05999946594238992,3,0.03583056829917086,1.2153838027859285,30.54999923706055,-1.0499914169639117,30.70000076293945,-1.0307699530792183,30.709999084472656,0.03583056829917086
3072,2013-08-30,30.670000076293945,30.979999542236328,30.54999923706055,30.63999938964844,7485000.0,-0.0009772210390861513,-3.0952216601121836,0.08333509939387897,33.604376246364936,38.73691992958347,0.10376542519185605,0.7318209519590226,-0.4293414107838913,-0.08653722986866086,22.363863046647165,0.4300003051757777,-0.5700324743509668,-0.5860000610351577,-1.863554100644258,0.6915539785739426,-1.2247770808397078,0.05277695876939248,1.6169294398803657,45.21744610909029,23.947075533133102,0.6387770198045499,8,0.6850004196166992,0.8599996566772461,-0.49249982833862305,-0.5650005340576172,0.020000457763668322,4,0.02445386364963542,1.0571441027569333,30.70000076293945,1.2153838027859285,30.54999923706055,-1.0499914169639117,30.70000076293945,0.02445386364963542
3073,2013-09-03,30.790000915527344,31.239999771118164,30.53000068664551,31.13999938964844,8840400.0,0.003912645547273774,1.5818184340299082,-11.666348782505155,32.13297320944551,37.27694698966273,0.004631577589876201,0.5635290033565141,-0.4981269130398971,-0.20160933040696705,21.14129518874714,0.7099990844726527,-0.5947538365918312,-0.41699924468994,-1.6866966416895721,0.8526981523096921,-1.051847943189756,0.21784945380987608,1.3687128067883236,58.71570710128545,39.75932850850812,0.6348486984998165,9,0.5649995803833008,0.7399988174438477,-0.4975008964538574,-0.6850013732910156,-0.1800003051757848,1,0.0019486672347621692,-3.0952216601121836,30.670000076293945,1.0571441027569333,30.70000076293945,1.2153838027859285,30.54999923706055,0.0019486672347621692
3074,2013-09-04,30.8799991607666,31.190000534057614,30.65999984741211,30.690000534057614,10788200.0,0.0029229698786359393,-3.240005493164034,-0.5428555858310673,38.81986105977453,37.28444331883188,-0.07262425071243328,0.41776616184940707,-0.5280380891217433,-0.2892988754883916,19.781600663482678,0.5300006866455043,-0.588833046890251,-0.27800092697143697,-1.516856464487141,0.960854610544267,-0.897428695729289,0.341426841786415,1.1581917153219408,66.97242569215747,44.00525384612737,0.6194277687578511,9,0.47500133514404297,0.6500005722045898,-0.5124988555908203,-0.7749996185302734,0.320001602172848,2,-0.0074481719069651176,1.5818184340299082,30.790000915527344,-3.0952216601121836,30.670000076293945,1.0571441027569333,30.70000076293945,-0.0074481719069651176
3075,2013-09-05,30.739999771118164,30.95000076293945,30.70000076293945,30.8799991607666,6467100.0,-0.004533659114418276,-1.2727540705032991,-0.7368442186841069,42.66211159745961,37.296544673631985,0.1138348095664945,0.5447400747474731,-0.3276948585636532,-0.14203328409247717,19.207033835251075,0.25,-0.5796861435535128,-0.3920002937316909,-1.6436034480527582,0.8596028605893764,-1.0178018708922245,0.23380128342884277,1.184899629516881,54.12844678848031,28.850287380178727,0.6258015771605338,9,0.06000041961669922,0.7899999618530273,-0.1549992561340332,-0.6350002288818359,0.11000061035156605,3,-0.006506143691605626,-3.240005493164034,30.8799991607666,1.5818184340299082,30.790000915527344,-3.0952216601121836,30.670000076293945,-0.006506143691605626
3076,2013-09-06,30.940000534057614,31.209999084472656,30.43000030517578,30.899999618530273,7509400.0,0.006506205739381876,1.6896601619278757,-0.2857220708446613,49.65755907718289,37.69786325511182,-0.12432256184969148,0.21726309374258435,-0.47119830207113367,-0.3405566061998684,17.284930865983995,0.779998779296875,-0.5631838906853766,-0.10399951934814666,-1.1159577310803108,0.907958692384021,-0.6099786252142287,0.4019795865179354,0.8784048796511463,62.963032733420334,34.816906128001264,0.5059791058660835,9,-0.21500110626220348,0.5899991989135778,-0.3375000953674281,-0.8350009918212855,-0.2600002288818324,4,-0.002585647133974467,-1.2727540705032991,30.739999771118164,-3.240005493164034,30.8799991607666,1.5818184340299082,30.790000915527344,-0.002585647133974467
3077,2013-09-09,31.11000061035156,31.149999618530273,30.790000915527344,30.90999984741211,6229200.0,0.005494507865531961,1.5714305177111716,4.999904634751452,58.06452715543996,39.62272866509169,-0.3657010216481815,-0.03734848113657918,-0.5912321425897069,-0.4951423183025163,15.25895506386833,0.3599987030029297,-0.48015486855436507,0.11850051879882528,-0.7482001664123921,0.9852012040100426,-0.3148498238067816,0.5518508614044322,0.6083004556464928,83.95071031122725,50.50915453720546,0.43335034260560845,9,-0.4150009155273402,0.41999912261963246,-0.4425001144409144,-1.0050010681152308,-0.5500011444091726,0,-0.011250413841305429,1.6896601619278757,30.940000534057614,-1.2727540705032991,30.739999771118164,-3.240005493164034,30.8799991607666,-0.011250413841305429
3078,2013-09-10,31.040000915527344,31.459999084472656,30.690000534057614,31.32999992370605,7407500.0,-0.002250070506296442,1.800008323016274,-1.4499895096225452,55.23467270040589,40.757936468306376,-0.2726386595842101,-0.03531669977088825,-0.4510619423708704,-0.4144496270338678,14.116651572167177,0.7699985504150426,-0.4611118837317747,0.09050073623657084,-0.6697900323269472,0.8507915048000889,-0.28964464804518997,0.47064612051833166,0.5842020636226408,59.22343041687653,22.047381172695033,0.38014538428175937,9,-0.2350015640258789,0.48999881744384766,-0.2825007438659668,-0.9300012588500977,0.3999996185302699,1,-0.01127578515291372,1.5714305177111716,31.11000061035156,1.6896601619278757,30.940000534057614,-1.2727540705032991,30.739999771118164,-0.01127578515291372
3079,2013-09-11,31.290000915527344,31.34000015258789,30.75,31.290000915527344,7854700.0,0.008054123473783203,10.800183108262761,-0.0,63.7992868295912,45.049721125741854,-0.48069619991179735,-0.36631746775985974,-0.6433033235608931,-0.6775821042786347,12.655852991880549,0.5900001525878906,-0.47847139004013783,0.38000078201293874,-0.19168213433952275,0.9516836983654002,0.09415932383670622,0.6658422401891713,0.245749861985459,83.4953038428491,40.72443499873793,0.285841458176231,9,-0.4850015640258789,0.23999881744384766,-0.5325007438659668,-1.1800012588500977,1.0,2,-0.02173219192327802,1.800008323016274,31.040000915527344,1.5714305177111716,31.11000061035156,1.6896601619278757,30.940000534057614,-0.02173219192327802
3080,2013-09-12,31.270000457763672,31.3799991607666,31.07999992370605,31.34000015258789,8277200.0,-0.0006391964582445064,3.00005086340637,-100.0,53.81165842572845,47.53189181126588,-0.3886988461332592,-0.39242734393448586,-0.555881604489656,-0.6684090075894673,11.756068304321248,0.2999992370605504,-0.40652605665739117,0.3765003204345696,-0.12621993008316323,0.8792205709523024,0.12514019517570318,0.627860445693436,0.18999862670898438,81.55350952564369,35.92381498185789,0.25136012525886625,9,-0.3250007629394531,0.25999927520751953,-0.5125002861022949,-1.1600008010864258,1.1800003051757741,3,-0.00223855752476787,10.800183108262761,31.290000915527344,1.800008323016274,31.040000915527344,1.5714305177111716,31.11000061035156,-0.00223855752476787
3081,2013-09-13,31.54999923706055,31.56999969482422,31.209999084472656,31.32999992370605,6425300.0,0.008954230099071259,1.7692330264460991,-3.142861035422445,55.02182205860317,49.911608012625685,-0.5983706229639303,-0.6772192491388829,-0.7573678230293872,-0.9629860480870427,12.140125086935166,0.3600006103515625,-0.3589667298421588,0.6374991416931195,0.06666868065655152,1.2083296027296875,0.3520839111748373,0.9229143722114017,-1.399999618530277,97.72721854118076,49.57712207107902,0.2854152305182838,9,-0.5499992370605504,-0.01999950408935902,-0.7249994277954137,-1.4399995803833043,0.9400024414062536,4,-0.02218696901800743,3.00005086340637,31.270000457763672,10.800183108262761,31.290000915527344,1.800008323016274,31.040000915527344,-0.02218696901800743
3082,2013-09-16,31.86000061035156,31.959999084472656,31.63999938964844,31.729999542236328,9330400.0,0.009825717299126291,-1.0645050144588935,0.5909157902949979,78.89448632940199,55.107331692620846,-0.806646144969374,-0.9658576556684615,-0.9900832424130535,-1.279524157250318,13.03869047628734,0.4099998474121058,-0.18619254312907074,0.9025004386901827,0.19127079082315035,1.613730086557215,0.5468856147566648,1.2581152626237007,-1.6816009902954079,92.12609541259576,38.060746932461555,0.3556148239335167,9,-0.6650009155273402,-0.4350004196166992,-0.5325007438659632,-1.2950010299682582,1.399997711181637,0,-0.03703704590615686,1.7692330264460991,31.54999923706055,3.00005086340637,31.270000457763672,10.800183108262761,31.290000915527344,-0.03703704590615686
3083,2013-09-17,31.979999542236328,32.09000015258789,31.670000076293945,31.78000068664551,7051400.0,0.0037664447453205074,1.0,1.5384400950732269,80.47612819548712,59.73580581881113,-0.827066995133162,-1.0349578972713829,-1.0288411936014512,-1.4089411915161918,14.258075987983915,0.4200000762939453,-0.05372055780368967,0.956499385833741,0.12645123032458372,1.7865475413428982,0.5414753080791641,1.3715234635883178,-1.7303359436035173,91.79100016226695,31.295131370358234,0.41502407775457795,9,-0.7199993133544922,-0.6249990463256836,-0.6524996757507324,-1.4149999618530273,1.1300010681152273,1,-0.04440275474108535,-1.0645050144588935,31.86000061035156,1.7692330264460991,31.54999923706055,3.00005086340637,31.270000457763672,-0.04440275474108535
3084,2013-09-18,32.72999954223633,32.93000030517578,31.84000015258789,31.899999618530273,9640400.0,0.02345215793419464,-1.2947399276812837,4.150023365154522,90.37036461431322,65.03672282068376,-1.438299802099447,-1.7170496456894,-1.6965591609796036,-2.162177623674058,15.889542800484435,1.0900001525878906,0.09491732436052303,1.6074994087219245,0.491682726349282,2.723316091094567,1.0495910675356015,2.1654077499082476,-2.3699157503662107,89.18915017841441,22.057032491177196,0.5579083411863214,9,-1.0499992370605469,-1.1899995803833008,-1.3524994850158691,-2.1649999618530273,0.5200004577636719,2,-0.039413352466260765,1.0,31.979999542236328,-1.0645050144588935,31.86000061035156,1.7692330264460991,31.54999923706055,-0.039413352466260765
3085,2013-09-19,32.939998626708984,33.080001831054695,32.5,32.77000045776367,10976700.0,0.006416104106621301,1.5777596934709504,0.2048170898453209,90.57969612324266,69.58362693691262,-1.4565863638179302,-1.8302927727928022,-1.823685657362244,-2.3751829136223606,17.882329404932378,0.5800018310546946,0.2578850874108731,1.6964985847473137,0.35395990685778145,3.0390372626368496,1.0252292458025458,2.3677679236920817,-2.374321513774415,92.5132086248747,21.32222279079018,0.6712693389447675,9,-1.054997444152832,-1.3249979019165004,-1.5149989128112793,-2.3749990463256836,0.5400009155273438,3,-0.01973277893990555,-1.2947399276812837,32.72999954223633,1.0,31.979999542236328,-1.0645050144588935,31.86000061035156,-0.01973277893990555
3086,2013-09-20,32.299999237060554,32.900001525878906,32.259998321533196,32.900001525878906,14970600.0,-0.019429247611731704,1.1333358764551662,-3.5294632438739373,74.18398516228629,71.37467782656222,-0.6742925549482912,-1.1550004526360382,-1.1394245694840812,-1.739227397769298,17.784205550196024,0.6800003051757884,0.3755105705149937,0.9964992523193423,-0.4240304129261432,2.417028917564828,0.2862344196965978,1.7067640849420833,-1.4828896523139719,45.83324503030573,-27.459997070023206,0.7102648326227421,9,-0.41499805450440164,-0.68499851226807,-0.8349995613098216,-1.7349996566772532,1.2700004577636648,4,0.004644010198823212,1.5777596934709504,32.939998626708984,-1.2947399276812837,32.72999954223633,1.0,31.979999542236328,0.004644010198823212
3087,2013-09-23,31.95000076293945,32.34000015258789,31.70000076293945,31.770000457763672,9370900.0,-0.01083586632780853,-2.9999999999999334,-0.2999993642195453,66.11113289259383,72.58317340347199,-0.21524470626446401,-0.7962057685858888,-0.7544440518726141,-1.3955087203885554,17.261196548158626,0.639999389648441,0.4879103560770055,0.6150007247924769,-0.8347101331475137,2.064711582732471,-0.10985470417751841,1.3398561537624722,-0.9066019535620562,19.858180012904672,-52.99550283842768,0.7248554289699967,9,-0.03499984741210227,-0.33500003814696555,-0.40500068664550426,-1.3850011825561488,1.9500007629394567,0,0.01690143670211519,1.1333358764551662,32.299999237060554,1.5777596934709504,32.939998626708984,-1.2947399276812837,32.72999954223633,0.01690143670211519
3088,2013-09-24,32.049999237060554,32.34999847412109,31.899999618530273,31.95000076293945,6518300.0,0.0031298426207582164,-3.4999713898795757,0.5555461365660007,66.20501015228702,72.85047599488264,-0.17534807481595394,-0.8333961667315464,-0.8117744019050193,-1.500630588625821,17.24597448000968,0.4499988555908132,0.5724102430568934,0.6479991912841854,-0.8039476039672593,2.09994598653563,-0.07797420634153696,1.3739725889099077,-0.8029401255154305,25.36218863939863,-46.24287767896255,0.7259733976257221,9,0.030001640319817113,-0.43499851226806996,-0.47499942779541726,-1.4849996566772532,1.7900009155273366,1,0.037753482473518396,-2.9999999999999334,31.95000076293945,1.1333358764551662,32.299999237060554,1.5777596934709504,32.939998626708984,0.037753482473518396
3089,2013-09-25,32.09999847412109,32.34999847412109,30.04999923706055,30.04999923706055,9291800.0,0.0015600386349687856,-1.2439025297965158,20.500305180435642,69.31819228595528,74.57342420157451,-0.10992597697957152,-0.8149144269695014,-0.807651056761987,-1.560464297963712,17.39282544220134,2.299999237060536,0.6245540886250502,0.6279985427856367,-0.8164178748247579,2.0724149603960313,-0.09420966601955882,1.3502067515908323,0.980003356933608,67.65668257591261,-5.904634219158794,0.7222082088051973,9,-0.5349979400634624,-0.5349979400634624,-0.5574984550476003,-1.5349988937377859,1.5500030517578196,2,0.03146424249972246,-3.4999713898795757,32.049999237060554,-2.9999999999999334,31.95000076293945,1.1333358764551662,32.299999237060554,0.03146424249972246
3090,2013-09-26,31.96999931335449,32.11999893188477,31.81999969482422,32.040000915527344,4838200.0,-0.004049818284926232,1.6087158435957043,-0.03414713571953782,64.92754825048792,75.67406044511726,0.14506537033605227,-0.6040476804590718,-0.6442338882342078,-1.4318944447165762,17.899447812137666,0.299999237060554,0.69678042376799,0.42699937820434286,-0.9652503977724685,1.8192491541811542,-0.2691255097840646,1.1231242661927467,1.0494024658203251,67.36836962646765,-7.222355280681484,0.696124887988405,9,-0.40499877929686434,-0.40499877929686434,-0.4299993515014613,-1.4049997329711879,1.620000839233402,3,0.04003755752696647,-1.2439025297965158,32.09999847412109,-3.4999713898795757,32.049999237060554,-2.9999999999999334,31.95000076293945,0.04003755752696647
3091,2013-09-27,31.79999923706055,32.110000610351555,31.65999984741211,31.71999931335449,6160900.0,-0.0053174876429517015,-3.500033378791998,-1.142829895643214,60.00000000000015,73.57467307518371,0.3958892892154573,-0.3661877403057652,-0.4446812442191366,-1.2684781910270857,18.54792316686255,0.450000762939446,0.723556322918224,0.20199937820434855,-1.1358786383058792,1.5398773947145763,-0.46693963005076355,0.8709383864594606,1.1600144912719763,76.08698176076568,2.5695144360041837,0.6689390082551134,9,-0.23499870300292613,-0.23499870300292613,-0.3199992179870641,-1.2349996566772496,1.810001373291005,4,0.05283019954345969,1.6087158435957043,31.96999931335449,-1.2439025297965158,32.09999847412109,-3.4999713898795757,32.049999237060554,0.05283019954345969
3092,2013-09-30,31.420000076293945,31.79999923706055,30.8799991607666,31.489999771118164,9520100.0,-0.011949659430297799,1.6666721952244146,-0.8749970197648413,55.05319027514067,70.74990219514522,0.78998618982925,0.07681903115033606,-0.04248202024950842,-0.8895154704949029,19.371220707721243,0.9200000762939489,0.7856352985522115,-0.21549978256225444,-1.4841072963926365,1.0531077312681312,-0.849803539477449,0.4188039743529366,1.4818133622131384,59.56527363827714,-15.109251766285844,0.6343037569151921,9,0.14500045776367898,0.14500045776367898,0.0950002670288086,-0.8550004959106445,2.019998550415039,0,0.06842774071641156,-3.500033378791998,31.79999923706055,1.6087158435957043,31.96999931335449,-1.2439025297965158,32.09999847412109,0.06842774071641156
3093,2013-10-01,30.85000038146973,31.40999984741211,30.65999984741211,31.309999465942386,13363200.0,-0.018141301509870922,1.2727277981678133,6.571444141689374,44.607826408507194,65.66517572783344,1.321844952280184,0.6867544672723582,0.5432296221457413,-0.31844842546751906,19.961104897974213,0.7600002288818359,0.8134289492875197,-0.7884994506835916,-2.0489458906994678,0.47194698933228807,-1.4187226706915332,-0.15827623067565355,1.9947767730084216,34.78266999043024,-37.17428613971149,0.6302232200079395,10,0.7150001525878942,0.7150001525878942,0.6649999618530238,-0.28500080108642933,2.5899982452392543,1,0.09886551399335408,1.6666721952244146,31.420000076293945,-3.500033378791998,31.79999923706055,1.6087158435957043,31.96999931335449,0.09886551399335408
3094,2013-10-02,30.649999618530273,30.85000038146973,30.06999969482422,30.71999931335449,13226600.0,-0.0064830068222491155,3.7272506588985186,0.1521735524853554,42.72298220297358,60.34776307002576,1.3362952158632382,0.9155831805896142,0.7446918696770766,-0.11933081630861153,20.76596988408793,0.7800006866455114,0.7551257353862937,-0.9770002365112305,-2.270352408852439,0.31635193582997445,-1.6236763226818312,-0.33032415034062623,2.1388819775995245,28.29268973473878,-40.69678606205364,0.6466760861706028,10,0.8250007629394531,0.9150009155273509,0.9175004959106445,-0.08500003814697266,1.4400005340576172,2,0.10407832214552526,1.2727277981678133,30.85000038146973,1.6666721952244146,31.420000076293945,-3.500033378791998,31.79999923706055,0.10407832214552526
3095,2013-10-03,30.540000915527344,30.690000534057614,30.34000015258789,30.540000915527344,7714700.0,-0.0035888647429681564,1.3333418104599581,-0.0,37.65280968356601,56.28874357239018,1.1958040451518492,1.0644027048003935,0.8639306354225624,-0.014057312056049653,21.61433077416986,0.350000381469723,0.671782391752231,-1.0769989967346199,-2.4019344920134813,0.24793649854423805,-1.7394667443740488,-0.4145312490951909,2.1941030334210723,23.039265184919316,-40.56708714528372,0.6624677476394291,10,0.6599979400634766,1.0249996185302805,1.0274991989135742,0.02499866485595703,2.1399993896484375,3,0.10183367770530594,3.7272506588985186,30.649999618530273,1.2727277981678133,30.85000038146973,1.6666721952244146,31.420000076293945,0.10183367770530594
3096,2013-10-04,30.86000061035156,31.1299991607666,30.479999542236328,30.479999542236328,7617600.0,0.010478051251842535,-2.4210410078803393,100.0,37.80485081709135,53.14360111955657,0.726453869066308,0.7779902826922225,0.5461190397373556,-0.34255790231093286,22.76722150538559,0.6499996185302734,0.47294941479322716,-0.7529993057251012,-2.08699264605416,0.5809940346039575,-1.4199959758896306,-0.08600263556057186,1.8204212443590997,45.66480488810556,-13.741869335530104,0.6669966701645298,10,0.33999824523926137,0.7049999237060653,0.5974998474121129,-0.29500102996825817,1.5099983215332138,4,0.08846401452502217,1.3333418104599581,30.540000915527344,3.7272506588985186,30.649999618530273,1.2727277981678133,30.85000038146973,0.08846401452502217
3097,2013-10-07,30.76000022888184,30.90999984741211,30.32999992370605,30.489999771118164,5559100.0,-0.00324045299714526,1.0350885411786876,0.7105255232645846,35.04899978542285,49.681822189905,0.7151015020601541,0.8963831009321659,0.6330059185402028,-0.2568356990994758,24.033726291628327,0.5799999237060582,0.23405974607976532,-0.8354996681213329,-2.205961115851448,0.534961779608782,-1.520730391986394,-0.15026894425627546,1.8678131734758203,51.49257130493973,-3.659998092083079,0.685230723865058,10,0.4399986267089808,0.8050003051757848,0.6824998855590785,-0.1950006484985387,1.6700000762939418,0,0.0926528075508184,-2.4210410078803393,30.86000061035156,1.3333418104599581,30.540000915527344,3.7272506588985186,30.649999618530273,0.0926528075508184
3098,2013-10-08,30.690000534057614,31.059999465942386,30.68000030517578,30.790000915527344,7471400.0,-0.002275672766689385,-5.333275053643864,-0.37037115528618075,19.999943901378487,44.20201681384091,0.6391065984380049,0.9895520531533215,0.6878411763412835,-0.2010274816624893,24.789424866647874,0.3799991607666051,0.06197464055255608,-0.8879993438720746,-2.2967320119607955,0.5207333242166463,-1.5923656779164368,-0.18363300982771236,1.8862565849941042,58.490674679933804,7.327758582854905,0.7043663340443608,10,0.4049987792968821,0.8750000000000107,0.7524995803833043,-0.12500095367431285,2.620000839233402,1,0.08960567105887196,1.0350885411786876,30.76000022888184,-2.4210410078803393,30.86000061035156,1.3333418104599581,30.540000915527344,0.08960567105887196
3099,2013-10-09,30.61000061035156,30.989999771118164,30.54999923706055,30.84000015258789,6397700.0,-0.002606709752815961,-1.5142723240073985,2.2999866486104557,14.373040880345215,38.5848493282695,0.5425816627595772,1.0709016926128605,0.7694876791675647,-0.1364670062459048,25.633820905618325,0.44000053405761363,-0.06921743306200767,-0.9339992523193388,-2.4035115865453953,0.5355130819067142,-1.6687554194323688,-0.1992430852063123,1.9157313510603338,35.00011920940308,-10.480662473320976,0.7347561671130267,10,0.4799995422363281,0.9549999237060653,0.832499504089359,-0.045001029968258166,3.5499992370605504,2,0.09245337993885538,-5.333275053643864,30.690000534057614,1.0350885411786876,30.76000022888184,-2.4210410078803393,30.86000061035156,0.09245337993885538
3100,2013-10-10,31.20000076293945,31.35000038146973,30.76000022888184,30.920000076293945,6873200.0,0.01927475141533863,1.0344835524043856,-1.2173967127195187,32.91924435672448,35.57587647901665,-0.18788755833118742,0.5010790345389076,0.18093152592058814,-0.7274555130593932,26.242815869371906,0.7399997711181712,-0.20514512037162547,-0.3404991149902372,-1.813089427542966,1.1320911975624917,-1.0767942712666034,0.39579604128612544,1.2762165439854165,85.29416164585353,38.21147281912968,0.7362951562763639,10,-0.26500129699706676,0.3649997711181747,0.2424993515014684,-0.6350011825561488,2.8499984741211044,3,0.028525620765548654,-1.5142723240073985,30.61000061035156,-5.333275053643864,30.690000534057614,1.0350885411786876,30.76000022888184,0.028525620765548654
3101,2013-10-11,30.85000038146973,31.21999931335449,30.690000534057614,31.170000076293945,11706300.0,-0.0112179606702274,1.5238147138965004,-1.14285325031846,32.91922485717079,33.116546988131105,0.014733321756420281,0.838962424122343,0.5141540028460874,-0.38384187199461905,26.60585864607068,0.529998779296875,-0.377436055345175,-0.6554995536804178,-2.1600666348220123,0.8490675274611768,-1.4077830942512115,0.09678398689037948,1.5776925640578519,50.98041415626074,0.43525345564918183,0.7522835405707968,10,-0.11000061035156605,0.7150001525878942,0.31499958038329723,-0.1800003051757848,3.109998703002926,4,0.059319283665398403,1.0344835524043856,31.20000076293945,-1.5142723240073985,30.61000061035156,-5.333275053643864,30.690000534057614,0.059319283665398403
3102,2013-10-14,30.68000030517578,30.90999984741211,30.420000076293945,30.76000022888184,13245400.0,-0.005510537250951186,1.5789518594180567,0.2500000000000139,29.179329192431055,31.402269519678196,0.07680210672655363,0.9655304026642426,0.657640066225909,-0.23341695438958254,26.517685503074933,0.48999977111816406,-0.5375234939725857,-0.7664996147155776,-2.304703547346783,0.7717043179156278,-1.5356015810311803,0.002602351600025088,1.7001387661824623,27.957004684282527,-24.708950439177425,0.7691019663156022,10,0.029999732971191406,0.885000228881843,0.44749927520751953,0.024999618530273438,3.0400009155273438,0,0.05508470045301417,1.5238147138965004,30.85000038146973,1.0344835524043856,31.20000076293945,-1.5142723240073985,30.61000061035156,0.05508470045301417
3103,2013-10-15,30.559999465942386,30.84000015258789,30.420000076293945,30.729999542236328,7339500.0,-0.003911370209900289,1.153839382216723,2.1250029802349424,27.08333924649486,29.66453141340278,0.16912561664550552,1.0263134412824826,0.7546662598455356,-0.12526552881988096,26.244333491832734,0.4200000762939453,-0.6799373893770948,-0.8155004501342731,-2.3808677387447794,0.7498668384762297,-1.598184094439528,-0.03281680582902169,1.7735368087299044,15.05369287185115,-34.2406434402459,0.7826836443052518,10,0.28000068664550426,1.005001068115238,0.5525002479553187,0.14500045776366832,2.9300022125244176,1,0.06119112800762383,1.5789518594180567,30.68000030517578,1.5238147138965004,30.85000038146973,1.0344835524043856,31.20000076293945,0.06119112800762383
3104,2013-10-16,31.440000534057614,31.5,30.71999931335449,30.85000038146973,9253300.0,0.028795846972967,1.197187866023371,-3.470587575312219,43.55232724343144,30.320033364498943,-0.6560161548590102,0.047130052046536974,-0.14145886982832323,-1.00764836275453,24.566134641976127,0.9400005340576136,-0.7629133808252391,0.1290005683898876,-1.3019039136621906,1.5599050504419658,-0.586451672636148,0.8444528094159267,0.8478649998624412,94.44449350176838,45.4768520614332,0.7154522410260391,10,-0.5250005722045863,0.12500000000001066,-0.2725009918212855,-0.735000610351559,2.409997940063473,2,0.05947839718411285,1.153839382216723,30.559999465942386,1.5789518594180567,30.68000030517578,1.5238147138965004,30.85000038146973,0.05947839718411285
3105,2013-10-17,32.290000915527344,32.34999847412109,31.170000076293945,31.32999992370605,10013800.0,0.02703563508368778,1.1851900909349553,1.6271199043093394,55.11483908988824,32.24336539480971,-1.376418684254471,-0.9002179774428605,-0.9786959124232482,-1.8603811373091794,22.53973149060956,1.1799983978271413,-0.7328256668640591,1.0115008354187012,-0.28702040008602125,2.31002207092342,0.36224021766633996,1.6607614531710624,-2.2400016784667933,96.89131562693056,49.23270393187423,0.6492606177523595,10,-0.9500017166137766,-0.7250003814697195,-1.1225013732910156,-1.585000991821289,1.5999984741211009,3,0.057912631739367226,1.197187866023371,31.440000534057614,1.153839382216723,30.559999465942386,1.5789518594180567,30.68000030517578,0.057912631739367226
3106,2013-10-18,32.450000762939446,32.490001678466804,32.080001831054695,32.279998779296875,9721200.0,0.004955089590448436,2.2799487312508626,0.17708521667258595,61.269150170054445,35.15671543754656,-1.4384239596513915,-1.1050609419841528,-1.170232679955344,-2.006243577570821,21.041312135282116,0.4099998474121094,-0.6665663354791782,1.1640006065368596,-0.1608291497437122,2.4888303628174313,0.5015857283965737,1.8264154846771454,-2.3540015411376842,98.06759011754535,49.77053222020422,0.6624148781402855,10,-0.9949998855590714,-0.8850002288818217,-1.212501049041741,-1.7450008392333913,1.1599998474121094,4,0.04930657739609168,1.1851900909349553,32.290000915527344,1.197187866023371,31.440000534057614,1.153839382216723,30.559999465942386,0.04930657739609168
3107,2013-10-21,32.490001678466804,32.5,32.279998779296875,32.360000610351555,6230900.0,0.001232693823941089,1.9333943694209201,0.7647032424549568,70.29703157273538,40.74528073436399,-1.349088034403838,-1.1621142655900343,-1.2245474175366269,-2.0208732908216973,20.668590453007802,0.220001220703125,-0.5574188596006238,1.177001476287849,-0.22459301083357985,2.578595963409274,0.4762042327271345,1.8777987198485633,-2.29824235839844,99.51931144711864,47.467452733513056,0.7007972435607133,10,-1.0300016403198313,-0.9250011444091797,-1.2250018119812083,-1.7850017547607493,1.3999977111816406,0,0.04524460849690004,2.2799487312508626,32.450000762939446,1.1851900909349553,32.290000915527344,1.197187866023371,31.440000534057614,0.04524460849690004
3108,2013-10-22,33.259998321533196,33.580001831054695,32.47999954223633,32.580001831054695,10333300.0,0.02369949533048854,-1.5000021674390136,5.230699257606643,78.3080199274546,47.84916729515391,-1.9178781353999597,-1.936076550344314,-1.9911789343499606,-2.7588475939924564,20.691052888316136,1.1000022888183665,-0.44300161112526126,1.8864981651306074,0.2639175068357531,3.509078823425458,1.0752078359831785,2.697788494278033,-2.929744560668933,88.81107595042185,32.3595057494627,0.8112903291474262,10,-1.2599973678588796,-1.4449977874755717,-1.949998378753655,-2.5549983978271413,0.7200012207031321,1,0.0138305148040887,1.9333943694209201,32.490001678466804,2.2799487312508626,32.450000762939446,1.1851900909349553,32.290000915527344,0.0138305148040887
3109,2013-10-23,33.110000610351555,33.34999847412109,33.049999237060554,33.09999847412109,9415500.0,-0.004509853239665684,-4.454501317798349,0.014709099782898034,77.63441892287668,52.81752002472638,-1.5376636382716065,-1.798755466179518,-1.8459373721151344,-2.581526137491359,21.37830860647542,0.29999923706053266,-0.2984560643124681,1.686000347137444,-0.08762376128262162,3.459624455557506,0.7991882929274112,2.572812401347477,-2.519767003872058,80.49788885942955,19.001147706605536,0.8868120542100314,10,-1.109999656677239,-1.295000076293931,-1.8025002479553152,-2.4050006866455007,0.4199981689453196,2,0.011476927245855917,-1.5000021674390136,33.259998321533196,1.9333943694209201,32.490001678466804,2.2799487312508626,32.450000762939446,0.011476927245855917
3110,2013-10-24,33.25,33.279998779296875,32.81999969482422,33.09000015258789,6237200.0,0.0042283112977254955,3.1818591666522167,15.996567505720824,76.73378944736365,57.685804979192255,-1.515679871704453,-1.9372683640649093,-1.9736899182000904,-2.6903958796391976,21.973628179650177,0.45999908447265625,-0.07850200808618268,1.7619997024536147,-0.17905355251412658,3.703052957421356,0.7914730749697441,2.7325263299374853,-2.420584935554487,77.99987792968702,13.90150248109802,0.9705266274838715,10,-1.2499990463256836,-1.4349994659423757,-1.6399998664855957,-2.439999580383301,0.18999862670898438,3,0.01804506689085983,-4.454501317798349,33.110000610351555,-1.5000021674390136,33.259998321533196,1.9333943694209201,32.490001678466804,0.01804506689085983
3111,2013-10-25,33.47999954223633,33.5,33.009998321533196,33.360000610351555,5990000.0,0.006917279465754156,5.125026822115817,0.7499940395298825,79.56523199388982,63.284238623798785,-1.4900789577204208,-2.144924589073451,-2.174655182802148,-2.8860155829641805,22.49576486475075,0.490001678466804,0.19133273862022193,1.9079992294311516,-0.2257454087585984,4.041743867620898,0.8411269103362784,2.974871548526025,-2.4305375364620794,92.30753430285054,25.515187348012546,1.0668723190948735,10,-1.4799985885620117,-1.6649990081787038,-1.7299985885620117,-2.569998741149899,0.4200019836425781,4,0.012246112694681566,3.1818591666522167,33.25,-4.454501317798349,33.110000610351555,-1.5000021674390136,33.259998321533196,0.012246112694681566
3112,2013-10-28,33.56999969482422,33.889999389648445,33.31999969482422,33.34000015258789,8765200.0,0.0026881766373487714,-3.22221280323265,1.9166799122610685,81.16884216019355,69.29373894754308,-1.2594678700307824,-2.177220706952177,-2.227206628805675,-2.937889458041237,22.353861347677512,0.5699996948242259,0.36199829399054195,1.89049940109253,-0.4202938962944671,4.201292698479527,0.7351027523990297,3.045896049786027,-2.3180945030275346,77.30498372666165,9.071643663784073,1.1553966486934983,10,-1.265000343322754,-1.6000003814697195,-1.8199987411499023,-2.5799989700317347,0.7000007629394531,0,0.001191567348554523,5.125026822115817,33.47999954223633,3.1818591666522167,33.25,-4.454501317798349,33.110000610351555,0.001191567348554523
3113,2013-10-29,33.900001525878906,33.93000030517578,33.549999237060554,33.720001220703125,6175100.0,0.00983026017440114,2.1667037543312504,0.7826115801170949,83.77825089433924,73.76328601986617,-1.1911258060130763,-2.389520218657424,-2.5054816402272806,-3.236560271435863,22.007707591196574,0.38000106811522727,0.5854850211018885,2.0680011749267564,-0.4088948949201878,4.544897244773701,0.8295531400032843,3.3064492098502285,-2.3842869142970464,97.29740875661558,23.83333683631146,1.238448034923473,10,-1.350001335144043,-1.9100017547607422,-2.1350007057189906,-2.635000228881836,0.5,1,-0.00029504825310477933,-3.22221280323265,33.56999969482422,5.125026822115817,33.47999954223633,3.1818591666522167,33.25,-0.00029504825310477933
3114,2013-10-30,33.84000015258789,34.09999847412109,33.650001525878906,34.0,8517900.0,-0.0017699519348166604,1.5000052982378653,-0.8888865341414827,80.4147384427423,76.57438594796106,-0.8435958003507267,-2.1905911531068902,-2.396285591354548,-3.1407878942579472,21.179853637354057,0.4499969482421804,0.8609563395028523,1.8484997749328613,-0.7171621165000914,4.414161666365814,0.565668829216385,3.1313307206493377,-2.034571257774761,79.68761175881598,7.401062768669689,1.2828309457164768,10,-0.75,-1.7650012969970703,-1.9924993515014648,-2.4249992370605433,1.25,2,0.004137097784195243,2.1667037543312504,33.900001525878906,-3.22221280323265,33.56999969482422,5.125026822115817,33.47999954223633,0.004137097784195243
3115,2013-10-31,33.650001525878906,33.970001220703125,33.290000915527344,33.75,11928600.0,-0.005614616603199174,1.5185153788553103,0.6249910592947572,83.49284949325194,79.04368587276079,-0.49214801069856406,-1.850530438072326,-2.150871094969254,-2.919272703866149,20.082645737107114,0.6800003051757812,1.1793297045382651,1.5030011177062974,-1.0692237906377713,4.075226026050366,0.21688866353426306,2.7891135718783318,-1.52333288996266,58.7158820873747,-15.593828326704575,1.2861124541720337,10,-0.4600028991699219,-1.56500244140625,-2.085000991821282,-2.235000610351559,1.0399971008300781,3,-0.0035662033028361906,1.5000052982378653,33.84000015258789,2.1667037543312504,33.900001525878906,-3.22221280323265,33.56999969482422,-0.0035662033028361906
3116,2013-11-01,33.59000015258789,33.790000915527344,33.419998168945305,33.75,8102700.0,-0.0017831016514180398,2.083334657871791,1.6000228885328451,85.74938655539378,80.76061420416728,-0.2832149548696492,-1.6606606616484108,-2.0537065097927396,-2.8234726025623473,19.678311645431652,0.37000274658203836,1.3930240429673368,1.306499767303464,-1.2679027513613619,3.8809022859682862,0.019298507971051038,2.593701026635877,-1.1870653393229702,37.03705447969289,-41.35405939611264,1.2872012593324111,11,-0.3000011444091797,-1.5050010681152344,-2.0249996185302663,-2.1749992370605433,0.470001220703125,4,-0.0044656601725959755,1.5185153788553103,33.650001525878906,1.5000052982378653,33.84000015258789,2.1667037543312504,33.900001525878906,-0.0044656601725959755
3117,2013-11-04,33.610000610351555,33.86999893188477,33.330001831054695,33.630001068115234,7165300.0,0.0005954289274430202,1.1600048828496918,0.12500298023512535,88.41311929386768,81.88340302265763,-0.14263574440047222,-1.534893450422949,-2.042637444186518,-2.814220118380078,19.047615013998396,0.5399971008300781,1.496327399864505,1.184000205993648,-1.3505309795705074,3.718531391557807,-0.0832653867884332,2.451265798775726,-0.9694768845667738,39.506254238564765,-44.959366533796896,1.2672655927820793,11,-0.15000152587889914,-1.5250015258788991,-2.045000076293931,-2.1449995040893413,0.4700012207031392,0,0.008628411492442423,2.083334657871791,33.59000015258789,1.5185153788553103,33.650001525878906,1.5000052982378653,33.84000015258789,0.008628411492442423
3118,2013-11-05,33.439998626708984,33.65999984741211,33.240001678466804,33.40999984741211,5198900.0,-0.005058077374452963,-1.2702903332234075,-1.4999046347505638,80.67481521830086,82.22122483326031,0.06211665184417825,-1.2103608999785465,-1.8232356372631173,-2.613102023029583,18.580277080055808,0.4199981689453054,1.5601143772947168,0.8764983177185073,-1.5578891850645746,3.310885820501589,-0.3406954336730337,2.0936920691100482,-0.5951484361571175,23.255545747705185,-57.47143234699601,1.2171937513915412,11,0.020000457763671875,-1.3549995422363281,-1.87499809265136,-1.87499809265136,0.5400009155273438,1,0.02482062993841616,1.1600048828496918,33.610000610351555,2.083334657871791,33.59000015258789,1.5185153788553103,33.650001525878906,0.02482062993841616
3119,2013-11-06,33.439998626708984,33.490001678466804,32.990001678466804,33.15999984741211,9292500.0,0.0,1.6315451333118194,9.333672431332655,73.85887518658001,81.90178991539545,0.1272290864170884,-1.0408381183961666,-1.7724949715388831,-2.5901326141966123,17.790345736542857,0.5,1.591396448662799,0.7349984169006376,-1.5454122446322813,3.0154090784335565,-0.4052069138658254,1.875203747667097,0.6599998474121023,45.918077391679674,-31.410764556013845,1.1402053307664597,11,0.10500144958496094,-1.3549995422363281,-1.87499809265136,-1.87499809265136,0.40999984741210227,2,0.02870822184792665,-1.2702903332234075,33.439998626708984,1.1600048828496918,33.610000610351555,2.083334657871791,33.59000015258789,0.02870822184792665
3120,2013-11-07,32.09000015258789,33.22999954223633,31.790000915527344,33.22999954223633,20974500.0,-0.040370769424698194,1.5263147327702749,-4.071444141689374,44.99998940361429,78.06120740536484,1.4476089230742062,0.3997510344209019,-0.3815610319457896,-1.2273364578951558,17.557299471662045,1.6499977111816406,1.4730361296598886,-0.6595000267028794,-2.849183614490869,1.53018356108511,-1.7543418205968706,0.4353417671911153,1.9877983856201098,14.423053998191634,-57.79226889048759,1.094841793893994,11,0.8549995422363281,0.12499904632567649,-0.5699996948242152,-0.5249996185302663,1.759998321533196,3,0.09348706717778144,1.6315451333118194,33.439998626708984,-1.2702903332234075,33.439998626708984,1.1600048828496918,33.610000610351555,0.09348706717778144
3121,2013-11-08,32.68000030517578,32.81999969482422,31.76000022888184,32.029998779296875,13468200.0,0.01838579463329504,1.2795679959309834,-0.5701770823573503,52.289141343344006,74.85235175904823,0.8182418251432324,-0.04861303579561849,-0.9277616024760675,-1.785490058303953,17.242979661906276,1.0599994659423793,1.3776847714321434,-0.1609998703002944,-2.161219767897059,1.8392200272964736,-1.1611098190986766,0.8391100784980878,1.3062863281249903,43.60192615211588,-24.120307624476,1.0001099487983838,11,0.2499990463256836,-0.46500110626221414,-1.297500610351559,-1.114999771118157,1.279998779296875,4,0.06150545602090651,1.5263147327702749,32.09000015258789,1.6315451333118194,33.439998626708984,-1.2702903332234075,33.439998626708984,0.06150545602090651
3122,2013-11-11,32.36999893188477,32.889999389648445,32.290000915527344,32.720001220703125,11415200.0,-0.009485966046392957,-1.3529429364290106,-0.5384637956735456,37.940395653108965,69.75925673224486,1.0506044601858093,0.4158092662866366,-0.5756926779003386,-1.4261205477017391,16.559310911904838,0.5999984741211009,1.271145557227456,-0.5555011749267535,-2.2974477719773674,1.1864454221238603,-1.4264744734520605,0.31547212359855337,1.4827105171508634,32.10520134076622,-31.588328529706693,0.8709732985253068,11,0.5600004196166921,-0.15499973297120562,-0.9874992370605504,-0.8049983978271484,2.270000457763672,0,0.05220891248598636,1.2795679959309834,32.68000030517578,1.5263147327702749,32.09000015258789,1.6315451333118194,33.439998626708984,0.05220891248598636
3123,2013-11-12,32.43000030517578,32.509998321533196,32.06999969482422,32.330001831054695,6893000.0,0.0018536106045992096,2.3846763307707155,-0.285708057677831,40.55556732929263,65.33045994186158,0.8494874744396839,0.5302742494115051,-0.5959305145159277,-1.4440469330454668,15.941058217278343,0.43999862670897727,1.1212626153328102,-0.5889998435974135,-1.956931579557235,0.7789318923624045,-1.2729657115773207,0.09496602438249369,1.2971465906506268,38.72829565863531,-21.89611567215386,0.6839658679799093,11,0.4350004196166992,-0.17000102996826172,-1.047500610351559,-0.864999771118157,2.0,1,0.0508788624838703,-1.3529429364290106,32.36999893188477,1.2795679959309834,32.68000030517578,1.5263147327702749,32.09000015258789,0.0508788624838703
3124,2013-11-13,33.310001373291016,33.330001831054695,32.68000030517578,33.240001678466804,12789600.0,0.027135401166640927,10.818143986681916,0.700007629510927,50.691258821471614,61.685838756108204,-0.1269503157067149,-0.21338843479973235,-1.4280238750006973,-2.2730755792764405,16.11065926516763,0.9000015258789134,0.967647201667333,0.19750118255615234,-0.9546111689763705,1.3496135340886788,-0.3785549932101091,0.7735573583224138,0.29911672251871835,98.72608679277788,38.63482207722856,0.5760561757662624,11,-0.49500179290770774,-1.050002098083496,-1.9800014495849538,-1.7450008392333913,1.3599967956542898,2,0.020114024056526736,2.3846763307707155,32.43000030517578,-1.3529429364290106,32.36999893188477,1.2795679959309834,32.68000030517578,0.020114024056526736
3125,2013-11-14,34.15999984741211,34.25,33.310001373291016,33.419998168945305,12977700.0,0.025517815643281594,1.0434708694588533,10.571498637603355,56.85483250732948,58.47533275076772,-1.002412000670681,-0.9656157614188245,-2.2147365425306944,-3.0663221299296346,16.980873693018697,0.9399986267089844,0.7756600689736999,0.9539997100830107,-0.22036500578320073,2.128364425949222,0.3668173521499085,1.5411820680161128,-2.39999961853027,96.38553570840389,38.7017936428463,0.5871823579331046,11,-1.1549997329711914,-1.8249998092651367,-2.8324995040893555,-2.594999313354485,0.5400009155273366,3,-0.009074981694255135,10.818143986681916,33.310001373291016,2.3846763307707155,32.43000030517578,-1.3529429364290106,32.36999893188477,-0.009074981694255135
3126,2013-11-15,34.049999237060554,34.299999237060554,33.84000015258789,33.990001678466804,12755400.0,-0.0032201583970408176,-1.5555461365658692,0.08107759798336923,54.81926557225366,54.74268233725505,-0.9166992399790246,-0.7690298383683185,-2.0478711348686147,-2.9033055244541366,17.7414965821015,0.45999908447266336,0.6166123491839386,0.7639991760254006,-0.4115122672733378,1.939510619324139,0.17624345437602784,1.3517548976747733,-2.240199012756353,88.78923536686963,32.19998556306714,0.5877557216493708,11,-1.0199995040893555,-1.6899995803833079,-2.7999992370605504,-2.4849987030029297,0.670001983642571,4,-0.00587373766287147,1.0434708694588533,34.15999984741211,10.818143986681916,33.310001373291016,2.3846763307707155,32.43000030517578,-0.00587373766287147
3127,2013-11-18,33.959999084472656,34.209999084472656,33.830001831054695,33.97999954223633,7313700.0,-0.0026431763466807645,-1.7143149089225518,-0.33335452695829093,50.632884905727195,51.40469008030243,-0.8625355590039874,-0.5936935093399995,-1.9063600147168671,-2.765064626820262,18.524914205360577,0.37999725341796164,0.45162839334958704,0.600499153137207,-0.5489900348488206,1.7499883411232346,0.025754559144196776,1.1752437471302173,-2.0505908996582,84.75335325643468,31.93726910431323,0.5747445939930124,11,-0.9299993515014577,-1.5999994277954102,-2.807498931884762,-2.394998550415032,0.9500007629394531,0,0.0,-1.5555461365658692,34.049999237060554,1.0434708694588533,34.15999984741211,10.818143986681916,33.310001373291016,0.0
3128,2013-11-19,33.720001220703125,34.06999969482422,33.52000045776367,33.65999984741211,5377600.0,-0.007067075095395503,-2.2352881778096916,-3.0,48.780499151385264,48.61820385416968,-0.6466439289224297,-0.3346226728041941,-1.614321290325698,-2.467832229149785,17.9547461161274,0.5499992370605469,0.2703537425837368,0.3375011444091811,-0.8219702500387882,1.4969725388571504,-0.2422345528148071,0.9172368416331693,-1.7149693937988246,64.19762970567915,14.170041194462684,0.5797356972239863,11,-0.6900014877319265,-1.360001564025879,-2.5825009346008265,-2.1550006866455007,1.1899986267089844,1,0.027283455979843385,-1.7143149089225518,33.959999084472656,-1.5555461365658692,34.049999237060554,1.0434708694588533,34.15999984741211,0.027283455979843385
3129,2013-11-20,33.490001678466804,34.009998321533196,33.43000030517578,33.77000045776367,6382200.0,-0.006820863994960624,-1.8999790192450388,-4.666539513001344,48.38709925513471,48.9945493932275,-0.456847983425817,-0.07873131886602636,-1.3419400127066936,-2.1896574270278464,17.30569281872929,0.5799980163574148,0.06379552653897491,0.08850154876709837,-1.0646047081728867,1.2416078057070834,-0.4880515797028977,0.6650546772370944,-1.393171155156253,18.181888240689236,-29.476575535315586,0.5765531284699927,11,-0.46000194549560547,-0.9800024032592844,-2.2875013351440465,-1.9250011444091797,1.6399993896484304,2,0.028068037611158836,-2.2352881778096916,33.720001220703125,-1.7143149089225518,33.959999084472656,-1.5555461365658692,34.049999237060554,0.028068037611158836
3130,2013-11-21,33.84999847412109,33.950000762939446,33.380001068115234,33.529998779296875,5877200.0,0.010749381236542455,1.1922885061181698,-1.142861035422347,52.471467723371944,49.01480787989727,-0.6045044921541418,-0.41262867416706683,-1.6538532860075392,-2.494585407229316,16.96394517706671,0.5699996948242116,-0.06438998353299041,0.4184984207153235,-0.7491402451149796,1.5861370865456266,-0.16532091219983158,1.0023177536304786,-1.6650412022605323,51.08677624268041,1.9986556933851816,0.5838193329151525,11,-0.6649990081787038,-1.1149988174438406,-2.609998226165761,-2.2849979400634624,1.4500007629394602,3,0.02422451201736764,-1.8999790192450388,33.490001678466804,-2.2352881778096916,33.720001220703125,-1.7143149089225518,33.959999084472656,0.02422451201736764
3131,2013-11-22,33.889999389648445,34.15999984741211,33.580001831054695,33.61999893188477,7165200.0,0.0011817109994241015,-2.314324951770551,0.8437522351763295,52.65150420483788,50.649375496756036,-0.5082666430119431,-0.44305413183574416,-1.653341065533958,-2.4755323925141077,16.462885239864367,0.5799980163574148,-0.14348819897720233,0.43799934387207884,-0.7474847636285418,1.6234834513726994,-0.1547427098782279,1.0307413976223856,-1.6204404391798874,61.44572775865404,10.685153746420134,0.592742053750309,11,-0.7049999237060618,-0.8599996566772461,-2.437499523162849,-2.3249988555908203,0.920001983642571,4,0.02390089666211126,1.1922885061181698,33.84999847412109,-1.8999790192450388,33.490001678466804,-2.2352881778096916,33.720001220703125,0.02390089666211126
3132,2013-11-25,33.610000610351555,34.139999389648445,33.540000915527344,34.09000015258789,6465400.0,-0.00826198832515801,1.0689673316101105,-1.7777730682829915,51.57701412996161,51.87398069683037,-0.037857078695253676,-0.16854639176598596,-1.3452412672256244,-2.140701776979853,15.504293452409023,0.5999984741211009,-0.02977898741953311,0.1560005187988196,-1.0304563880387363,1.3424574256363755,-0.4372279346199548,0.749228972217594,-1.2592240484193198,29.487166947062747,-23.730103448141577,0.5932284534187773,11,-0.12000083923339133,-0.5800008773803569,-2.099999904632554,-2.045000076293931,1.1399993896484446,0,0.03302590271330441,-2.314324951770551,33.889999389648445,1.1922885061181698,33.84999847412109,-1.8999790192450388,33.490001678466804,0.03302590271330441
3133,2013-11-26,33.889999389648445,34.200000762939446,33.59999847412109,33.68000030517578,7694700.0,0.00833081744159947,-2.243231540095139,-0.43749850988246786,53.96826464740933,52.238092455267896,-0.09943189773336059,-0.4736154364629783,-1.597174551192829,-2.3632048517406865,14.483156233715327,0.6000022888183594,0.023233252427282025,0.4364994049072308,-0.7491741160880636,1.6221729259025253,-0.1563373555904164,1.029336165404878,-1.4612539207110729,62.194940406964626,7.721653421336683,0.592836760497647,11,-0.08499908447266336,-0.8599996566772461,-2.377499103546146,-2.3249988555908203,0.6399993896484304,1,0.0300973879059796,1.0689673316101105,33.610000610351555,-2.314324951770551,33.889999389648445,1.1922885061181698,33.84999847412109,0.0300973879059796
3134,2013-11-27,33.97999954223633,34.040000915527344,33.5,33.799999237060554,5732800.0,0.002655655184678807,2.5999694827323125,0.8571480472297283,71.42858378587852,53.85739815288446,-0.09431656143957667,-0.5824520312806385,-1.6816631899227588,-2.3992327332954346,13.16629718021916,0.5400009155273438,0.1802566425724308,0.5194995880126925,-0.6773816645232031,1.716380840548588,-0.07894103825525178,1.1179402142806367,-1.476403922574029,73.17057285609346,13.068109909228504,0.5984406262679463,11,-0.1399993896484375,-0.9499998092651296,-2.0724987983703578,-2.164999008178704,0.8300018310546875,2,0.02736904996186995,-2.243231540095139,33.889999389648445,1.0689673316101105,33.610000610351555,-2.314324951770551,33.889999389648445,0.02736904996186995
3135,2013-11-29,33.529998779296875,33.97999954223633,33.139999389648445,33.72999954223633,4302900.0,-0.013243106798165538,1.3999978201753467,-1.1111134658585613,59.95315154991183,54.427829928179804,0.2871136258465583,-0.1495711233711461,-1.2380362597466643,-1.8990848603011443,12.200926259934858,0.8400001525878835,0.32376145548839474,0.07549896240234233,-1.1185822028067633,1.269580127611448,-0.521541620202207,0.6725395450068916,-0.9545470149386475,36.79234758324829,-24.34818510929901,0.5970405826045517,11,0.14500045776367188,-0.4999990463256765,-1.6224980354309047,-1.7149982452392507,1.2900009155273438,4,0.047718531078691395,2.5999694827323125,33.97999954223633,-2.243231540095139,33.889999389648445,1.0689673316101105,33.610000610351555,0.047718531078691395
3136,2013-12-02,33.439998626708984,33.65999984741211,33.220001220703125,33.59999847412109,5877000.0,-0.002684168084236882,2.1428182177354533,0.7999961853172507,63.209887706488274,55.82527468381992,0.3145654784782792,-0.07524263161073463,-1.13495491435566,-1.7752383397955072,11.183385495556399,0.4399986267089844,0.3625706057555149,-0.007001113891604405,-1.1993818910203657,1.185379663237157,-0.6031915024559851,0.5891892746727763,-0.7955649634426649,28.301778150449735,-35.003275096372356,0.5961903885643801,12,0.23000144958496094,-0.40999889373778586,-1.532497882843014,-1.62499809265136,1.9200019836425781,0,0.055622030105765496,1.3999978201753467,33.529998779296875,2.5999694827323125,33.97999954223633,-2.243231540095139,33.889999389648445,0.055622030105765496
3137,2013-12-03,33.900001525878906,34.389999389648445,33.689998626708984,34.0,10507400.0,0.013756068123834009,-1.6922885061181645,0.6249910592947849,66.51687897543158,57.79598355315841,-0.1730400979493183,-0.5400964482651602,-1.5649784177923394,-2.2014101284025074,10.66514543375831,0.9500007629394602,0.3103677960330131,0.4385017395019517,-0.7691800690874828,1.6461835480913862,-0.165339164792762,1.0423426437966654,-1.1893452396608168,60.80017089843693,-5.3817816928697795,0.6038409042947167,12,-0.13500213623046164,-0.8250017166137624,-1.992500782012936,-2.085000991821282,1.8999977111816406,1,0.0268436521077271,2.1428182177354533,33.439998626708984,1.3999978201753467,33.529998779296875,2.5999694827323125,33.97999954223633,0.0268436521077271
3138,2013-12-04,34.27000045776367,34.310001373291016,33.419998168945305,33.56999969482422,9212100.0,0.010914422278191172,1.2820519090540254,-7.000114442664225,62.18274553999334,59.32883314036492,-0.5105017862199546,-0.8903754917338205,-1.903304166751063,-2.5322088722264056,10.119521684454813,0.8900032043457102,0.2847032497140063,0.767000579833983,-0.4934603884819424,2.0274615481499083,0.13677009567602028,1.3972310639919456,-1.4585835853397597,90.40008544921818,27.164267792971458,0.6302304841579616,12,-0.5050010681152273,-1.195000648498528,-2.1325011253356934,-2.3000011444091726,0.9300003051757812,2,0.014006406064333454,-1.6922885061181645,33.900001525878906,2.1428182177354533,33.439998626708984,1.3999978201753467,33.529998779296875,0.014006406064333454
3139,2013-12-05,34.400001525878906,34.450000762939446,33.84999847412109,34.09000015258789,8722700.0,0.003793436427742547,1.9268415225300841,0.4428586220238582,53.72673713989878,59.468307519979014,-0.5563507533097223,-0.9958243691920785,-2.0010802672107815,-2.61690602678361,10.074023293121835,0.6000022888183594,0.2943473716986489,0.8490015029907241,-0.4729732018015085,2.1709762077829566,0.18801415059461135,1.5099888553868368,-1.4938697024215202,96.18326834765593,35.60642443421556,0.6609873523961155,12,-0.6050014495849609,-1.2950010299682617,-2.1300015449523926,-2.410001754760742,1.0,3,0.0037789897573166087,1.2820519090540254,34.27000045776367,-1.6922885061181645,33.900001525878906,2.1428182177354533,33.439998626708984,0.0037789897573166087
3140,2013-12-06,35.09000015258789,35.130001068115234,34.630001068115234,34.860000610351555,10192800.0,0.020058098723917395,2.2257921614471177,0.7419307204823954,63.68423905732677,60.69416694803334,-1.1755825866982121,-1.5278820679260292,-2.64598077022449,-3.2671877875979334,10.391418228459367,0.7299995422363281,0.35305518335345454,1.3890001296997099,0.08433787465779119,2.6936623847416286,0.7366690021787505,2.041331257220669,-2.0603588139719378,97.90571106162434,39.20810953316615,0.6523311275209598,12,-0.9549999237060547,-1.6449995040893555,-2.507500648498535,-3.0150012969970703,0.6100006103515625,4,-0.007979446511237054,1.9268415225300841,34.400001525878906,1.2820519090540254,34.27000045776367,-1.6922885061181645,33.900001525878906,-0.007979446511237054
3141,2013-12-09,34.689998626708984,35.20000076293945,34.61999893188477,35.080001831054695,10238800.0,-0.011399302483314666,-1.1886754428266368,-1.6956694807025476,58.880779943772595,61.50569648290122,-0.7265742954251238,-1.021972666071882,-2.1991188986665406,-2.8306695423963113,10.717393997340666,0.5800018310546804,0.42873593852117153,0.8884986877441392,-0.39449577430934113,2.1714931497976195,0.24700145671739904,1.5299959187708794,-1.4503213151430998,71.34823634801144,15.28777820889323,0.6414972310267414,12,-0.5199985504150391,-1.2099981307983398,-2.052499771118164,-2.614999771118164,1.0100021362304688,0,0.003747508597914617,2.2257921614471177,35.09000015258789,1.9268415225300841,34.400001525878906,1.2820519090540254,34.27000045776367,0.003747508597914617
3142,2013-12-10,34.060001373291016,34.669998168945305,34.0,34.59999847412109,9193700.0,-0.0181607748157393,-1.0302979510446855,1.3845965746255813,53.777782675664824,61.484531819374055,-0.029090791917262493,-0.27286275610821775,-1.5163653809183302,-2.169204644108561,10.792651294523264,0.6899986267089844,0.44091617942558514,0.1740013122558608,-0.9208361134609717,1.2688387379726933,-0.37341740060255546,0.721420025114277,-0.5850852475603006,35.95518380170486,-18.28796793317038,0.5474187128584148,12,0.10999870300292969,-0.5800008773803711,-1.372502326965332,-1.9850025177001953,1.1899986267089844,1,0.038167914992510044,-1.1886754428266368,34.689998626708984,2.2257921614471177,35.09000015258789,1.9268415225300841,34.400001525878906,0.038167914992510044
3143,2013-12-11,34.080001831054695,34.5,34.02000045776367,34.18000030517578,7306900.0,0.0005872124767254405,-3.3636079900124844,0.18518335370203157,56.87646330196501,59.86762954338367,-0.021573769939813303,-0.1717150855833296,-1.4639138422107365,-2.1574613647123044,10.578688872705575,0.4799995422363281,0.45072927246042127,0.11150169372559304,-0.7438534301235791,0.9668568175747652,-0.31617586819899657,0.5391792556501827,-0.3980755488589338,17.037256813462584,-40.04203392497707,0.4276775619245867,12,0.08999824523925071,-0.6000013351440501,-1.3075027465820384,-2.0050029754638743,0.3699989318847514,2,0.05046940474159656,-1.0302979510446855,34.060001373291016,-1.1886754428266368,34.689998626708984,2.2257921614471177,35.09000015258789,0.05046940474159656
3144,2013-12-12,33.97999954223633,34.22999954223633,33.689998626708984,33.81999969482422,11828700.0,-0.0029343393029762632,-1.5714207863688794,-1.6000228885329588,51.61291543966968,58.94093664224565,0.08764536537996293,-0.019968370316668427,-1.2846801802222458,-2.032042081590056,11.080081351301224,0.5400009155273438,0.4886889304102695,-0.022000503540041905,-0.8192748840000945,0.7752738769200107,-0.4206376937700682,0.3766366866899844,1.220001220703125,19.205331473986835,-37.036125130591074,0.39863719023002697,12,0.23000144958496094,-0.4999990463256836,-1.2075004577636719,-1.9050006866455078,0.4700012207031179,3,0.035903509038800685,-3.3636079900124844,34.080001831054695,-1.0302979510446855,34.060001373291016,-1.1886754428266368,34.689998626708984,0.035903509038800685
3145,2013-12-13,33.84999847412109,34.22999954223633,33.709999084472656,34.220001220703125,6474100.0,-0.0038258113556962625,1.6666731875268985,-2.3125193715280705,49.514552319649034,57.41923271037462,0.2992849714327477,0.09024424810508691,-1.0717786539198428,-1.872651118087795,10.505460805938183,0.5200004577636719,0.4876558586776696,-0.1365015029907326,-0.932895491330413,0.6598924853489478,-0.5346984971605693,0.26169549117910407,1.319802246093758,10.596001394509406,-43.12877715231474,0.3981969941698394,12,0.46000099182129617,-0.3699979782104421,-1.0349988937377859,-1.7749996185302663,0.6000022888183594,4,0.04579034332727727,-1.5714207863688794,33.97999954223633,-3.3636079900124844,34.080001831054695,-1.0302979510446855,34.060001373291016,0.04579034332727727
3146,2013-12-16,33.84999847412109,34.130001068115234,33.759998321533196,33.84999847412109,6876700.0,0.0,-3.1111346585852524,-0.0,53.12496895594624,55.93124270820959,0.4062847731478314,0.07851810290982542,-0.9974850927831014,-1.8483916836801129,9.845656559470257,0.37000274658203836,0.38916976691155014,-0.12650146484375568,-0.9245591815532421,0.6715562518657308,-0.5255303231985025,0.2725273935109911,1.2902062042236437,16.3265226682646,-38.7926184109348,0.3990288583547441,12,0.46000099182129617,-0.3699979782104421,-1.2699990272521902,-1.7749996185302663,-0.1999969482421804,0,0.05465295043462781,1.6666731875268985,33.84999847412109,-1.5714207863688794,33.97999954223633,-3.3636079900124844,34.080001831054695,0.05465295043462781
3147,2013-12-17,33.959999084472656,34.130001068115234,33.709999084472656,33.77000045776367,7667800.0,0.0032496489013336127,-1.709678213252938,100.0,50.953672809670714,54.68356796039596,0.3416142087088261,-0.03318386126380091,-1.027158348596572,-1.9402724788368317,9.134689625468393,0.4200019836425781,0.39130202155278226,-0.01650085449218608,-0.8145585712016725,0.7815568622173004,-0.41552971284693285,0.3825280038625607,1.151201472839361,33.33333333333333,-20.02779069461753,0.3990288583547441,12,0.4850006103515625,-0.3249988555908203,-1.3874998092651367,-1.885000228881836,-0.34999847412110086,1,0.05123679992271746,-3.1111346585852524,33.84999847412109,1.6666731875268985,33.84999847412109,-1.5714207863688794,33.97999954223633,0.05123679992271746
3148,2013-12-18,34.639999389648445,34.669998168945305,33.5,33.959999084472656,9706800.0,0.020023566652176417,2.1621663419010035,3.5789748428936066,57.74646626101987,55.13020452940942,-0.3133325883596001,-0.6753519084402981,-1.6150168155985583,-2.5984938696991975,9.16627031423212,1.1699981689453054,0.4082804066230068,0.6174995422363381,-0.22322403875204344,1.4582231232247196,0.19713775174214732,1.0378613327305288,0.4427771290515139,97.43599775682527,44.65643776405288,0.4203617904941899,12,-0.28999900817871804,-1.0049991607666087,-2.067500114440925,-2.5650005340576243,-0.9099998474121165,2,0.017609717699182292,-1.709678213252938,33.959999084472656,-3.1111346585852524,33.84999847412109,1.6666731875268985,33.84999847412109,0.017609717699182292
3149,2013-12-19,34.43000030517578,34.630001068115234,33.950000762939446,34.59000015258789,10438800.0,-0.0060623293352429775,4.6666295795915715,-0.23529378765609152,61.194036932303305,54.853515404406814,-0.11022165752468283,-0.41246711495030297,-1.3108373043336883,-2.358774276293019,9.33729441654151,0.6899986267089986,0.36510711116165595,0.3605005264282255,-0.45973039298009155,1.1807314458365425,-0.049614933275933026,0.770615986132384,0.5894651527761781,79.48732996856994,23.665762786337325,0.4101154597041594,12,-0.07999992370605469,-0.48999977111816406,-1.8675003051757812,-2.355001449584961,-1.4399986267089773,3,0.0005809020501419404,2.1621663419010035,34.639999389648445,-1.709678213252938,33.959999084472656,-3.1111346585852524,33.84999847412109,0.0005809020501419404
3150,2013-12-20,34.669998168945305,34.939998626708984,34.15999984741211,34.360000610351555,18869600.0,0.0069706030102314465,-1.1971824932034267,-1.9374865889421358,64.74818893445564,55.50544973670493,-0.4649573839114467,-0.6196527502783127,-1.4709445271529447,-2.5708671189926875,9.755707377810404,0.779998779296875,0.3321137297230976,0.5594984054565373,-0.29576352849307597,1.4147603394061505,0.1318674384817342,0.9871293724313404,0.28868867068857895,81.24995032941482,21.040693976186766,0.4276309669748064,12,-0.4499988555908132,-0.4999980926513601,-2.1324987411498952,-2.594999313354485,-1.7399978637695241,4,-0.006345469213289934,4.6666295795915715,34.43000030517578,2.1621663419010035,34.639999389648445,-1.709678213252938,33.959999084472656,-0.006345469213289934
3151,2013-12-23,34.700000762939446,34.86999893188477,34.52000045776367,34.68000030517578,7278600.0,0.0008653762785892916,-1.0588136296828612,0.0645181138019066,60.695172166185884,56.274048568985044,-0.5513749335379003,-0.6175212900145368,-1.4077773907991542,-2.5795324545215337,9.910272608481426,0.34999847412110086,0.33484393888354447,0.5490009307861285,-0.33840599974125496,1.436407861313512,0.10529746552243324,0.9927043960498239,0.23999786376953836,83.33346578822533,22.24063120245893,0.4437034652636922,12,-0.48000144958495383,-0.5300006866455007,-2.0300006866455007,-2.5500011444091726,-1.94000244140625,0,-0.007204610792602817,-1.1971824932034267,34.669998168945305,4.6666295795915715,34.43000030517578,2.1621663419010035,34.639999389648445,-0.007204610792602817
3152,2013-12-24,34.720001220703125,34.84000015258789,34.580001831054695,34.610000610351555,2648500.0,0.0005763820554447463,-2.0588367291986285,5.499904634753406,56.63717312070066,56.24746077106678,-0.5228971399006994,-0.5798275524776955,-1.3269743040929,-2.581535199423442,10.141346227292427,0.259998321533196,0.232835541299103,0.5135013580322294,-0.3702775963610705,1.3972803124255293,0.07161188083558301,0.9553908352288758,0.21999740600585938,84.72238779083783,26.207471493704837,0.4418894771966483,12,-0.5000019073486328,-0.5500011444091797,-2.0250015258789062,-2.545001983642571,-2.6399993896484304,1,-0.03081796247709201,-1.0588136296828612,34.700000762939446,-1.1971824932034267,34.669998168945305,4.6666295795915715,34.43000030517578,-0.03081796247709201
3153,2013-12-26,34.90999984741211,34.97999954223633,34.639999389648445,34.709999084472656,4236000.0,0.005472310484703868,-1.0000000000000417,1.8181786655568253,57.39127838769911,56.8895010986256,-0.6512667803072816,-0.7267532393508489,-1.4080146573832764,-2.749534147688607,10.374661456992438,0.3400001525878835,0.1783942387682842,0.6524999618530245,-0.27119735967044534,1.5761972833764943,0.19065130109128603,1.114348622614763,-1.4099998474121094,93.20390506947946,37.8239869361594,0.46184866076173553,12,-0.6700000762939453,-0.7399997711181641,-2.2150001525878906,-2.7350006103515554,-2.9000015258789134,3,-0.03723859188607026,-2.0588367291986285,34.720001220703125,-1.0588136296828612,34.700000762939446,-1.1971824932034267,34.669998168945305,-0.03723859188607026
3154,2013-12-27,34.90999984741211,34.950000762939446,34.75,34.93000030517578,3429800.0,0.0,5.666539513002804,-0.10000190734135689,46.73912743014,56.58112055534682,-0.5648757540657954,-0.6888239439151818,-1.325179305400809,-2.7287481699855647,10.80384373904771,0.20000076293944602,0.19520069081806213,0.6059999465942383,-0.3518797574004111,1.5638796505888877,0.1270600945969136,1.084939798591563,-1.3803998565673794,91.46344867369439,39.74997360672553,0.47893985199732647,12,-0.6700000762939453,-0.7399997711181641,-2.2150001525878906,-2.7350006103515554,-2.8199996948242188,4,-0.033801211983197854,-1.0000000000000417,34.90999984741211,-2.0588367291986285,34.720001220703125,-1.0588136296828612,34.700000762939446,-0.033801211983197854
3155,2013-12-30,35.130001068115234,35.150001525878906,34.529998779296875,34.529998779296875,3981800.0,0.006301954215546468,-1.0666679382275712,-29.99942780850658,58.52717304519068,57.18136545415176,-0.6528705905888685,-0.8251150704930126,-1.4854831004334343,-2.916892797944385,11.704178494216483,0.6200027465820312,0.20407512212037204,0.7460010528564425,-0.20694276067945339,1.6989448663923383,0.26952914608849454,1.2224729596243904,-1.5713930862426722,96.82532954689951,45.629397906095406,0.47647190676794665,12,-0.8050003051757812,-0.9600009918212891,-2.360001564025879,-2.9550018310546804,-2.4300003051757884,0,-0.06091657627618863,5.666539513002804,34.90999984741211,-1.0000000000000417,34.90999984741211,-2.0588367291986285,34.720001220703125,-0.06091657627618863
3156,2013-12-31,35.29999923706055,35.43000030517578,34.950000762939446,35.209999084472656,5234300.0,0.004839116532211252,1.7428365903369307,0.14999968210977385,79.24519474724006,60.324867891659466,-0.6655450569038805,-0.8944825083215306,-1.597735680992642,-3.076715131352401,12.81758411978039,0.47999954223633523,0.25855442369204695,0.8229991912841825,-0.10475076596375033,1.7507491485321154,0.35912421266021965,1.2868741699081454,-1.6777355134277343,85.5554613656593,31.091958474685313,0.4638749786239649,12,-0.8349990844726562,-1.0149993896484375,-2.3399996757507324,-3.124999999999993,-2.3699989318847656,1,-0.06713878139114993,-1.0666679382275712,35.130001068115234,5.666539513002804,34.90999984741211,-1.0000000000000417,34.90999984741211,-0.06713878139114993
3157,2014-01-02,34.810001373291016,35.20000076293945,34.75,35.029998779296875,6213100.0,-0.013880959613593813,-1.6470621234390603,-2.444411477980757,64.09265442526916,61.029999909909385,-0.04726494281606364,-0.35079989112276166,-1.055785004243397,-2.5706651636986493,12.710254041393249,0.5499992370605469,0.32913896471123394,0.28750133514404297,-0.609860591032934,1.18486326132102,-0.16117962794444907,0.736182298232535,-1.0792734547656266,31.111346585851734,-26.92610762460548,0.4486809630884899,1,-0.12000083923339844,-0.5250015258789062,-1.7025017738342285,-2.6350021362304616,-1.690002441406243,3,-0.058891208586126176,1.7428365903369307,35.29999923706055,-1.0666679382275712,35.130001068115234,5.666539513002804,34.90999984741211,-0.058891208586126176
3158,2014-01-03,34.75,35.009998321533196,34.630001068115234,34.779998779296875,5300700.0,-0.0017236820144757026,-1.814829466783411,0.13635969551420993,65.0980527086601,61.4637794406157,0.03350427452139826,-0.26666648548631855,-0.9682799757384544,-2.4903268148469024,12.97947024856777,0.37999725341796164,0.38900583486601903,0.20349998474121378,-0.6910987483163851,1.0980987177988126,-0.2437993817875821,0.6507993512700097,-0.9173157382755903,24.444538634340695,-36.91431949923704,0.44729936652879865,1,0.04500007629394531,-0.4650001525878906,-1.4900002479553223,-2.575000762939446,-1.470001220703125,4,-0.07683447968187929,-1.6470621234390603,34.810001373291016,1.7428365903369307,35.29999923706055,-1.0666679382275712,35.130001068115234,-0.07683447968187929
3159,2014-01-06,34.529998779296875,34.939998626708984,34.380001068115234,34.84999847412109,7413700.0,-0.00633097037994601,1.239990234375,10.667090539165581,62.87879663612984,61.25606918524617,0.30081601550656245,-0.03839539612862097,-0.7179288530590213,-2.2542549223376653,12.868378214624968,0.55999755859375,0.4535472364552433,-0.02300109863281108,-0.9150033716706361,0.8690011744050139,-0.4690022351517271,0.42300003788610496,-0.6014755549653827,14.285506682991162,-51.284708341222306,0.44600113651891277,1,0.3750019073486328,-0.24499893188476562,-1.1124987602233887,-2.354999542236321,-1.3199996948242188,0,-0.07298003321316637,-1.814829466783411,34.75,-1.6470621234390603,34.810001373291016,1.7428365903369307,35.29999923706055,-0.07298003321316637
3160,2014-01-07,34.810001373291016,34.93000030517578,34.5,34.52000045776367,6846400.0,0.008108966229156689,-1.6060479955611042,-0.9062537252938713,66.43839464061526,61.89420501573833,0.047786637831762846,-0.35884870224101917,-0.9682154305157908,-2.508731235934576,11.866078188901858,0.43000030517578125,0.44132833610259325,0.2710014343261733,-0.593890864361228,1.1358937330135745,-0.16144471501753088,0.7034475836698775,-0.7913895241088653,40.952439773152506,-29.57252285343401,0.432446149343702,1,0.09499931335449219,-0.5250015258789062,-1.3750014305114746,-2.6350021362304616,-0.8000030517578196,1,-0.07813849794301142,1.239990234375,34.529998779296875,-1.814829466783411,34.75,-1.6470621234390603,34.810001373291016,-0.07813849794301142
3161,2014-01-08,34.81999969482422,34.860000610351555,34.59000015258789,34.700000762939446,9278100.0,0.00028722554262450295,1.6999942779760502,0.4137881139670341,65.24823942233024,62.85099016036383,0.06325184637385206,-0.3779879410389668,-0.9551835813492033,-2.4860201106549766,10.726307363089346,0.27000045776366477,0.431626313105248,0.27449970245361044,-0.5970988307652121,1.146098235672433,-0.16129956415579727,0.7102989690630181,-0.7167045382824497,53.65838908065762,-20.679986098513048,0.43579926660941104,1,0.08500099182128906,-0.4949989318847656,-1.4675002098083496,-2.6450004577636648,-0.700000762939446,2,-0.06088451896798541,-1.6060479955611042,34.810001373291016,1.239990234375,34.529998779296875,-1.814829466783411,34.75,-0.06088451896798541
3162,2014-01-09,35.36000061035156,35.400001525878906,34.549999237060554,34.580001831054695,10606400.0,0.015508354975879435,-1.0238054150280371,6.500047684139811,63.43285706558699,63.52227668012915,-0.42065431226756544,-0.8596787228285194,-1.4683060539466908,-2.9864863105565576,10.98127488991341,0.8500022888183523,0.39823201709618417,0.7495006561279283,-0.16260523125158244,1.661606543507439,0.2934477124381729,1.2055535998176836,-1.1771031448917526,96.0783433749584,23.64291428833222,0.45605294368975613,1,-0.4549999237060547,-0.9350013732910156,-2.010000705718994,-3.1850013732910085,-1.1700019836425781,3,-0.0687217269013396,1.6999942779760502,34.81999969482422,-1.6060479955611042,34.810001373291016,1.239990234375,34.529998779296875,-0.0687217269013396
3163,2014-01-10,35.79999923706055,35.84000015258789,35.209999084472656,35.4900016784668,12548600.0,0.012443399861825188,2.2307797644665284,0.3974333894127349,73.53950178215848,66.50009605257564,-0.8058765626538431,-1.2271280026029387,-1.8863978129659884,-3.379200154414278,11.493693652948025,0.6300010681152344,0.4022194979260547,1.103499412536621,0.08397814274854909,2.123020682324693,0.5937387776425851,1.613260047430657,-1.5422756012177814,97.26020954720038,24.654464076873936,0.5097606348940371,1,-0.6899986267089844,-1.1700000762939453,-2.3799996376037527,-3.5799999237060476,-1.5400009155273509,4,-0.07486034531535435,-1.0238054150280371,35.36000061035156,1.6999942779760502,34.81999969482422,-1.6060479955611042,34.810001373291016,-0.07486034531535435
3164,2014-01-13,35.20000076293945,35.790000915527344,35.09999847412109,35.58000183105469,11635200.0,-0.016759734271166393,-1.3792956032753123,-1.2258195510927348,58.10401406421532,66.45307838802282,-0.1792672615221491,-0.5597420278286265,-1.269078514152291,-2.7363628606653805,12.480914758374636,0.7000007629394602,0.41517446166850647,0.44250087738036825,-0.5419019695973688,1.4269037243581053,-0.04970054610850383,0.9347023008692403,-0.8156950057570782,52.2388569574092,-18.47728819989895,0.49220142348886897,1,-0.09000015258789062,-0.5300006866455078,-1.780001163482659,-2.980001449584954,-0.720001220703125,0,-0.05454550971669481,2.2307797644665284,35.79999923706055,-1.0238054150280371,35.36000061035156,1.6999942779760502,34.81999969482422,-0.05454550971669481
3165,2014-01-14,35.400001525878906,35.630001068115234,34.22999954223633,34.240001678466804,8904100.0,0.005681839733084004,-1.3728756574672438,-3.0526225969984253,60.174433755648664,64.33410494451266,-0.37653771302284866,-0.6721267848670465,-1.4429521474395344,-2.888254464242614,12.893901996505852,1.4000015258789062,0.41725141844217717,0.5650014877319336,-0.36089570531449056,1.4908986807783577,0.10205289120872152,1.0279500842551457,0.4399986267089844,72.67090311146494,3.4040857527847237,0.46294859652321196,1,-0.3650016784667969,-0.7300014495849609,-1.9500012397766113,-3.1500015258789062,-1.1000022888183523,1,-0.061864473079337734,-1.3792956032753123,35.20000076293945,2.2307797644665284,35.79999923706055,-1.0238054150280371,35.36000061035156,-0.061864473079337734
3166,2014-01-15,35.70000076293945,35.939998626708984,35.20000076293945,35.38999938964844,12169900.0,0.008474554353937958,-1.14492561325527,0.26724259833534647,63.17204604301792,64.23181512426252,-0.6859664435794102,-0.8710830433331367,-1.710865233149562,-3.1471725923657132,13.509453062587657,0.7399978637695312,0.4724417948109476,0.7725006103515639,-0.10756869394806046,1.6525699146511883,0.33246595820175173,1.212535262501376,-1.470001220703125,85.96502969219169,17.88269202572546,0.44003465214981324,1,-0.6150016784667969,-0.9800014495849609,-1.9100003242492676,-3.1100006103515625,-1.2999992370605469,2,-0.047339002949284725,-1.3728756574672438,35.400001525878906,-1.3792956032753123,35.20000076293945,2.2307797644665284,35.79999923706055,-0.047339002949284725
3167,2014-01-16,35.70000076293945,36.04999923706055,35.310001373291016,35.66999816894531,14005000.0,0.0,1.0273926789120267,0.09678213252937919,61.18981853705769,63.79756688297338,-0.6106610729958462,-0.773711273528896,-1.6787623080447887,-3.1091871816517056,14.308979358254295,0.7399978637695312,0.4757838575110682,0.6855005264282212,-0.13378002970756597,1.5047810825640084,0.2758602483603241,1.0951408044961184,-1.470001220703125,80.76931138414847,15.209329349886218,0.40964027806789427,1,-0.5600013732910156,-0.9250011444091797,-1.8750004768371582,-3.065000534057617,-1.750000000000007,3,-0.04425775342545357,-1.14492561325527,35.70000076293945,-1.3728756574672438,35.400001525878906,-1.3792956032753123,35.20000076293945,-0.04425775342545357
3168,2014-01-17,35.25,35.68000030517578,34.990001678466804,35.47999954223633,17191700.0,-0.012605063118278803,1.1904681170564895,-7.665988556897648,54.27135919212754,62.8411849447509,-0.09194567066842296,-0.2905650490025309,-1.1957452648746951,-2.613692134623676,14.089020608139801,0.7099990844726491,0.4047279514407549,0.20499973297118856,-0.6008867952782353,1.0108862612206124,-0.1979435311535198,0.6079429970958969,-0.9472004699707028,56.04399059320648,-5.981634889470108,0.4029432641247102,1,-0.1100006103515625,-0.47500038146972656,-1.424999713897705,-2.614999771118164,-1.3300018310546946,4,-0.030070960944425962,1.0273926789120267,35.70000076293945,-1.14492561325527,35.70000076293945,-1.3728756574672438,35.400001525878906,-0.030070960944425962
3169,2014-01-21,34.450000762939446,34.900001525878906,33.959999084472656,34.900001525878906,27921700.0,-0.02269501381732064,3.1777815453736276,1.956528950292768,42.54385231090462,60.186235797005274,0.7772484633438523,0.5386249819170885,-0.37134508443721614,-1.772229058366385,14.296704992231907,1.2900009155273438,0.3804235079509013,-0.5959995269775433,-1.398716185887885,0.20671713193279828,-0.9973578564327141,-0.19464119752237252,1.5999984741211009,23.445054674281117,-32.76675782936068,0.4013583294551709,1,0.5549983978271555,0.3249988555908274,-0.6250004768371511,-1.81500053405761,-0.6000022888183594,1,-0.0055153102234659634,1.1904681170564895,35.25,1.0273926789120267,35.70000076293945,-1.14492561325527,35.70000076293945,-0.0055153102234659634
3170,2014-01-22,34.450000762939446,34.86999893188477,34.400001525878906,34.580001831054695,10833100.0,0.0,-3.0869420994145873,0.2888907726868409,40.31892263897137,57.41631170996539,0.8055212636343327,0.5494698680905614,-0.30291990217434517,-1.7279491734124477,14.05858878246415,0.4699974060058665,0.35785675662064875,-0.5849996566772546,-1.414977406802322,0.24497809344781274,-0.9999885317397883,-0.17001078161472094,1.5581984710693462,23.445054674281117,-27.854752194575788,0.41498887506253457,1,0.5549983978271555,0.3249988555908274,-0.6050000190734792,-1.81500053405761,-0.420001983642571,2,0.0008707918325840946,3.1777815453736276,34.450000762939446,1.1904681170564895,35.25,1.0273926789120267,35.70000076293945,0.0008707918325840946
3171,2014-01-23,34.450000762939446,34.669998168945305,34.130001068115234,34.310001373291016,9557100.0,0.0,-1.159988403320284,-1.0769095337302774,45.38460936537148,55.4109508543859,0.8353650453490573,0.5584101610736454,-0.2521043192481969,-1.6856148469931966,13.928033663163603,0.539997100830071,0.3586439400502641,-0.5724996566772518,-1.4307689544260285,0.2857696410715249,-1.0016343055516401,-0.14336500780286343,1.5172344680786267,23.445054674281117,-29.15231466787791,0.42913464887438907,1,0.5549983978271555,0.3249988555908274,-0.5550007820129323,-1.81500053405761,-0.650001525878892,3,-0.004354180625744997,-3.0869420994145873,34.450000762939446,3.1777815453736276,34.450000762939446,1.1904681170564895,35.25,-0.004354180625744997
3172,2014-01-24,33.650001525878906,34.47999954223633,33.61999893188477,34.470001220703125,22597800.0,-0.023222038297344816,1.0476294277928986,-5.8571662125343575,38.1465666075827,51.47840250165526,1.5279750405431187,1.3429935418633008,0.6004559467610022,-0.8470244281810722,13.997363032538868,0.8600006103515554,0.3014311800698195,-1.3189989089965835,-2.3687083295455054,-0.26928948844766154,-1.8438536192710444,-0.7941441987221225,2.277088982208255,1.4564356307298039,-52.442391063538984,0.5248547102744598,1,1.18499755859375,1.1249980926513672,0.24499845504760742,-0.8850011825561523,0.6599998474121094,4,0.022288260504927493,-1.159988403320284,34.450000762939446,-3.0869420994145873,34.450000762939446,3.1777815453736276,34.450000762939446,0.022288260504927493
3173,2014-01-27,33.610000610351555,33.860000610351555,33.400001525878906,33.639999389648445,8846100.0,-0.0011887344342789152,-1.044454240276663,0.0365838908065935,39.686117065043106,49.43196950174723,1.3685759032112585,1.3498138041335537,0.691702452121298,-0.7701892202222282,13.934203660678968,0.45999908447264914,0.24510590649497743,-1.2939998626709084,-2.507335970395637,-0.08066375494617972,-1.9006679165332727,-0.687331808808544,2.224806234687513,13.999938964843276,-43.054532653688376,0.6066680538623644,1,1.1149997711181712,1.1149997711181712,0.42999935150147195,-0.8450002670288015,0.7200012207031392,0,0.010116041250031182,1.0476294277928986,33.650001525878906,-1.159988403320284,34.450000762939446,-3.0869420994145873,34.450000762939446,0.010116041250031182
3174,2014-01-28,33.72999954223633,33.97999954223633,33.540000915527344,33.560001373291016,7511100.0,0.003570334117989127,-3.1904813805631242,-5.666836215663643,37.44182580476895,46.90612417387171,1.1377782095295146,1.1983179110999131,0.5970306761917712,-0.8537191380953573,13.783716099032173,0.4399986267089844,0.15356023260424223,-1.1150009155273466,-2.4370008821607527,0.20699905110605954,-1.776000898844046,-0.4540009322106471,1.958718983653128,22.448884263956646,-35.12872691842129,0.6609999833167023,1,0.9950008392333984,0.9950008392333984,0.2625007629394531,-0.9649991989135742,1.1500015258789062,1,0.005632927046769209,-1.044454240276663,33.610000610351555,1.0476294277928986,33.650001525878906,-1.159988403320284,34.450000762939446,0.005632927046769209
3175,2014-01-29,32.990001678466804,33.5,32.900001525878906,33.31999969482422,14317400.0,-0.021938863735912806,-1.352942936428983,-1.9411857104388774,31.809146636958104,43.42135757319839,1.6762413005167502,1.865412791689785,1.326876863433867,-0.07894968008316283,14.385554707768769,0.8299980163574219,-0.042743027427285085,-1.7479988098144474,-3.2993862251950787,-0.19661139443381614,-2.523692517504763,-0.9723051021241318,2.561393827422016,5.084764027121462,-50.79969788681997,0.7756937076903168,1,1.4849987030029226,1.4849987030029226,1.154998779296868,-0.18000125885010476,2.0900001525878906,2,0.026068407150631412,-3.1904813805631242,33.72999954223633,-1.044454240276663,33.610000610351555,1.0476294277928986,33.650001525878906,0.026068407150631412
3176,2014-01-30,32.93000030517578,33.27000045776367,32.90999984741211,32.990001678466804,8166000.0,-0.0018187744843367604,-6.199847415601755,0.181823436253739,23.29667307760033,39.211008077703134,1.4550063124186678,1.8327205586337385,1.379366224416188,0.012633948557876806,14.54883676771519,0.3600006103515625,-0.1589681444299842,-1.689500236511229,-3.4126852408735004,0.03368476785104235,-2.551092738692361,-0.8279077343300969,2.4092836823122425,1.8986593012335007,-46.881474467225765,0.861592502181135,1,1.3600006103515625,1.5450000762939453,1.2649993896484375,-0.11999988555908203,2.1500015258789134,3,0.03340414406094627,-1.352942936428983,32.990001678466804,-3.1904813805631242,33.72999954223633,-1.044454240276663,33.610000610351555,0.03340414406094627
3177,2014-01-31,32.759998321533196,33.049999237060554,32.279998779296875,32.310001373291016,11070200.0,-0.005162526026939229,-2.019596990141695,-7.499777481084886,14.485960484003314,34.79040822124488,1.300917028272572,1.9407712237526837,1.5426272942444896,0.21083584710199688,15.39258954936296,0.770000457763679,-0.31916678825510303,-1.757002067565928,-3.666304694224479,0.1523005590926232,-2.711653380895207,-0.8023507542366488,2.384143069026095,28.235254518730855,-13.817111206751164,0.9546513133292756,1,0.8300018310546946,1.405000686645515,1.4350013732910227,0.0500020980835032,2.210002899169929,4,0.03174606131904967,-6.199847415601755,32.93000030517578,-1.352942936428983,32.990001678466804,-3.1904813805631242,33.72999954223633,0.03174606131904967
3178,2014-02-03,32.080001831054695,32.799999237060554,32.02000045776367,32.799999237060554,13054300.0,-0.0207569146922556,1.1666710818414656,-1.6000050862975397,14.22016943917798,31.643332346608588,1.6583548166597524,2.5407474513152764,2.215579301434566,0.9164820927064881,16.631627064380275,0.7799987792968821,-0.5560388264417,-2.3034986495971594,-4.496504378963401,-0.11049292023091795,-3.4000015142802766,-1.2069957849140422,2.777725298378357,3.0612959856134974,-36.14509377724228,1.096502864683119,2,1.3649978637695241,1.9549980163574148,2.114997863769524,0.7299985885620046,2.8199996948242116,0,0.06951369747359526,-2.019596990141695,32.759998321533196,-6.199847415601755,32.93000030517578,-1.352942936428983,32.990001678466804,0.06951369747359526
3179,2014-02-04,32.009998321533196,32.290000915527344,31.8700008392334,32.259998321533196,9187900.0,-0.0021821541622772944,1.709632564664065,0.3472234731884096,9.929035801343659,28.266678253538842,1.5040079470962695,2.5426414349876794,2.284994345881138,1.007996904560592,18.53139068471494,0.4200000762939453,-0.8083836761081926,-2.247502136230473,-4.681410958870195,0.18640668640924574,-3.464456547550334,-1.0305477249106119,2.5072016072995282,8.588807017173902,-25.294628454375488,1.2169544113198594,2,1.2600011825561594,1.9500017166137766,2.1950016021728587,0.8000020980835032,2.520000457763679,1,0.07247746426655777,1.1666710818414656,32.080001831054695,-2.019596990141695,32.759998321533196,-6.199847415601755,32.93000030517578,0.07247746426655777
3180,2014-02-05,32.09000015258789,32.279998779296875,31.84000015258789,31.84000015258789,8234100.0,0.002499276327698974,-2.519989013671875,-1.0,4.9875475409964025,23.778115828608275,1.1779041157405175,2.3699228998152364,2.1937159968487734,0.9505093198567991,20.542329010273974,0.4399986267089844,-1.022167559530338,-2.0315002441406236,-4.6335829211164565,0.5705824328352058,-3.3325415826285365,-0.7304589056527107,2.0565919037009266,17.482513751580562,-9.407587465136892,1.3010413384879154,2,1.0699996948242188,1.8549995422363281,2.114999771118164,0.7200002670288086,2.1599998474121094,2,0.08694300100532537,1.709632564664065,32.009998321533196,1.1666710818414656,32.080001831054695,-2.019596990141695,32.759998321533196,0.08694300100532537
3181,2014-02-06,32.700000762939446,32.799999237060554,32.139999389648445,32.200000762939446,7092200.0,0.01900905601280778,-1.1290223343383736,2.0,17.53248683434819,21.487662520471112,0.32805948354403824,1.6790390379800826,1.5780050851756968,0.36232786657152616,22.27152418331326,0.7099990844726634,-1.1160525986266947,-1.31549968719483,-3.9699697161914855,1.3389703418018222,-2.6427347016931577,0.011735327303497911,1.0775365887572264,71.07448438494953,48.892994206116036,1.3272350144983267,2,0.20999908447266336,1.2449989318847727,1.5474996566772532,0.25999927520752664,1.549999237060554,3,0.07278290558367884,-2.519989013671875,32.09000015258789,1.709632564664065,32.009998321533196,1.1666710818414656,32.080001831054695,0.07278290558367884
3182,2014-02-07,32.93000030517578,33.060001373291016,32.689998626708984,32.93000030517578,7182600.0,0.00703362498073723,1.846151588955075,0.0,23.636376246928904,19.704357985125093,-0.016553576314400686,1.3256209983788594,1.35387670090509,0.1507565918797269,22.873740176919068,0.37000274658203125,-1.2064257375994387,-0.9640001296997056,-3.581547704302615,1.6535474449032002,-2.2727739170011603,0.34477365760174905,0.5375310946634855,89.3441854066088,68.49471018116772,1.308773787301453,2,-0.020000457763671875,1.0149993896484375,1.4449996948242188,0.36999988555908203,1.470001220703125,4,0.06529005484220973,-1.1290223343383736,32.700000762939446,-2.519989013671875,32.09000015258789,1.709632564664065,32.009998321533196,0.06529005484220973
3183,2014-02-10,33.11999893188477,33.139999389648445,32.75,32.790000915527344,4559900.0,0.0057697730017671756,1.1081108946005986,100.0,32.453805939653634,19.150133555667836,-0.3166697032422263,0.9745126820152095,1.1630515048081378,-0.021437887919439902,22.75611775460769,0.3899993896484446,-1.3361224559903278,-0.6400014877319293,-3.1173521316397483,1.8373491561758897,-1.8786768096858353,0.5986738342219766,0.08712746839427155,98.4615023460402,74.72071498401701,1.2386753219539088,2,-0.4499988555908274,0.825000762939446,1.3675012588500906,0.47500133514403586,1.0300025939941335,0,0.05585755883093779,1.846151588955075,32.93000030517578,-1.1290223343383736,32.700000762939446,-2.519989013671875,32.09000015258789,0.05585755883093779
3184,2014-02-11,33.279998779296875,33.40999984741211,32.900001525878906,32.990001678466804,6556100.0,0.00483091342306996,-1.170217601272655,0.8787843758308171,35.18985116889078,19.52576739254924,-0.6115232064732368,0.6991412212434582,1.0011658403258181,-0.17449780744041732,22.721345870775973,0.5099983215332031,-1.3661516909603861,-0.38400154113769247,-2.773650038355626,2.0056469560802377,-1.5788257897466593,0.8108227074712744,-1.4399986267089844,91.71967558058732,65.13488756584846,1.194824248608965,2,-0.654998779296875,0.6650009155273438,1.2600011825561523,0.3150014877319336,0.979999542236321,1,0.04867796893039,1.1081108946005986,33.11999893188477,1.846151588955075,32.93000030517578,-1.1290223343383736,32.700000762939446,0.04867796893039
3185,2014-02-12,33.209999084472656,33.470001220703125,33.049999237060554,33.470001220703125,7560300.0,-0.0021033562918206794,2.2307579447753203,-0.8965680535641687,34.57709530763839,20.77914764033125,-0.5666213775429583,0.6289032690786627,1.082934523137503,-0.1012478606303091,24.443191746292435,0.420001983642571,-1.411703811407044,-0.344501113891603,-2.595914990991872,1.9069127632086662,-1.4702080524417411,0.7812058246585352,-1.3385989379882801,80.45099411447507,51.26029960793507,1.1257069385501348,2,-0.5549983978271484,0.7350006103515625,1.3850011825561523,0.38500118255615234,0.9200019836425781,2,0.03974705604377404,-1.170217601272655,33.279998779296875,1.1081108946005986,33.11999893188477,1.846151588955075,32.93000030517578,0.03974705604377404
3186,2014-02-13,34.009998321533196,34.040000915527344,32.779998779296875,32.86999893188477,11350400.0,0.02408910747108628,1.0999955495368339,-4.38457701223622,54.47757157538428,25.222659983818023,-1.3380191189459723,-0.3206377016050155,0.30714440394984166,-0.8830929265318588,25.390028183694202,1.2600021362304688,-1.4425942692070777,0.5399982452392535,-1.488151368961553,2.56814785944006,-0.4740765618611462,1.5540730523396533,-2.07465413208007,97.77758939798476,62.39036379706069,1.0140748071004029,2,-1.0699977874755788,-0.06499862670897727,0.5850019454956126,-0.4149980545043874,-0.1699981689453054,3,0.0070567977157132145,2.2307579447753203,33.209999084472656,-1.170217601272655,33.279998779296875,1.1081108946005986,33.11999893188477,0.0070567977157132145
3187,2014-02-14,34.11999893188477,34.279998779296875,33.77000045776367,33.830001831054695,9097000.0,0.0032343609462024414,-1.4877976162784425,0.25438355797674017,56.23469807465067,29.890940943314988,-1.3799303652825827,-0.5850743394446667,0.2083007305723683,-0.9685269351214529,26.07756812730202,0.5099983215332031,-1.369125578437071,0.728998947143559,-1.0399366075447531,2.4979345018318675,-0.1554688302005971,1.613466724487715,-2.0583753388671937,89.54248528971821,49.324568983963374,0.8844677773441546,2,-1.05999946594239,-0.17499923706055398,0.49500179290770774,-0.5249986648559641,0.17000198364257102,4,0.0038101134872470244,1.0999955495368339,34.009998321533196,2.2307579447753203,33.209999084472656,-1.170217601272655,33.279998779296875,0.0038101134872470244
3188,2014-02-18,34.189998626708984,34.310001373291016,33.939998626708984,34.25,9416100.0,0.002051573769505488,3.111047534278509,-0.20690335565172782,55.69305668601081,34.97583215272245,-1.25067293057419,-0.7784710268444854,0.1385734107905634,-1.0149002688883186,27.374123672843538,0.37000274658203125,-1.2463853019085036,0.8519987106323228,-0.7367591200482835,2.440756541312929,0.05761979529201966,1.646377625972626,-1.950905018789065,92.15669652763407,47.63842837949864,0.7943789153403022,2,-1.1149978637695312,-0.24499893188476562,0.47500133514404297,-0.5949983596801758,-0.02000045776367898,1,0.006142231869113557,-1.4877976162784425,34.11999893188477,1.0999955495368339,34.009998321533196,2.2307579447753203,33.209999084472656,0.006142231869113557
3189,2014-02-19,34.259998321533196,34.34999847412109,33.97999954223633,34.02000045776367,8617300.0,0.0020473734318762205,-1.3124955296473342,-3.9998728463346773,68.8426648072388,42.07084518230494,-1.0816980401050529,-0.9100961799497114,0.06547414518507821,-1.0614250436149817,27.462563149844566,0.3699989318847585,-1.0620908180375963,0.9314985275268484,-0.6313227735997415,2.494319828653442,0.1500878769635534,1.7129091780901433,-1.8138139370761692,94.26750509031355,42.91212636930181,0.7814106505632962,2,-1.0149993896484304,-0.31499862670897727,0.610001564025886,-0.45999813079833274,-0.04999923706053977,2,-0.0032106480164406648,3.111047534278509,34.189998626708984,-1.4877976162784425,34.11999893188477,1.0999955495368339,34.009998321533196,-0.0032106480164406648
3190,2014-02-20,34.47999954223633,34.779998779296875,34.189998626708984,34.209999084472656,7998000.0,0.006421518723918274,-2.8064357349412417,1.125011921035097,71.95464728124664,48.117751898626985,-1.0359683692704635,-1.18867892079588,-0.17737824061474328,-1.254358009895732,27.794410788726964,0.5900001525878906,-0.8006602566516889,1.1499998092651396,-0.41740446411366605,2.717404082643945,0.3662976725757332,1.933701945954546,-1.8053574670196113,85.00003814697266,26.25731738688971,0.7837021366894031,2,-0.7450008392333984,-0.5349998474121094,0.4100008010864258,-0.6799993515014648,-0.07999801635742188,3,-0.0063805459287678,-1.3124955296473342,34.259998321533196,3.111047534278509,34.189998626708984,-1.4877976162784425,34.11999893188477,-0.0063805459287678
3191,2014-02-21,34.299999237060554,34.950000762939446,34.299999237060554,34.950000762939446,8145900.0,-0.005220426553523616,1.0,-2.407408977238959,71.75141973512666,53.46386784176007,-0.6762559750688695,-1.0756412329279428,-0.009896643699974561,-1.0453469245249423,27.887241424348524,0.650001525878892,-0.49990957231339905,0.9774995803833093,-0.5686306279207756,2.523629788687394,0.20443447623126332,1.7505646845353553,-1.3306072232726152,44.915139171759186,-16.95595689342975,0.7730651041520427,2,-0.4499988555908274,-0.35499954223633523,0.5525007247924734,-0.4999990463256907,0.25,4,-0.004956214948297677,-2.8064357349412417,34.47999954223633,-1.3124955296473342,34.259998321533196,3.111047534278509,34.189998626708984,-0.004956214948297677
3192,2014-02-24,34.400001525878906,34.669998168945305,34.22999954223633,34.259998321533196,7195600.0,0.0029155186892919627,-3.3999694825382187,-0.21538903952018654,89.18909514555078,59.767788864637524,-0.609953047442616,-1.1769155341406332,-0.10120391234329418,-1.109394898432626,27.346451718608677,0.43999862670897727,-0.16509979685663012,1.0400018692016602,-0.5744454863773925,2.6544492247807128,0.2327781914121303,1.84722554699119,-1.1137121122267288,45.544745171208106,-22.78367112818445,0.8072236777895264,2,-0.5350017547607422,-0.4550018310546875,0.502497673034668,-0.5500020980834961,0.4199981689453125,0,-0.016279108966600786,1.0,34.299999237060554,-2.8064357349412417,34.47999954223633,-1.3124955296473342,34.259998321533196,-0.016279108966600786
3193,2014-02-25,33.950000762939446,34.5,33.950000762939446,34.419998168945305,12648000.0,-0.013081416947058222,-1.34043520254534,-3.3570474918937836,79.04191821938366,64.64024075913673,-0.033341226817697134,-0.737973047648957,0.35179732189057944,-0.6165902678609214,26.36210185669453,0.549999237060554,0.09681875177984267,0.5730010986328082,-1.059588840990827,2.2055910382564434,-0.2432938711790129,1.3892960684446294,-0.3975175334013059,0.0,-72.75034092548853,0.8162949698118176,2,-0.08500099182128196,-0.19000053405761008,1.0074987411499094,-0.04500102996825461,0.9699974060058594,1,0.010014731809934174,-3.3999694825382187,34.400001525878906,1.0,34.299999237060554,-2.8064357349412417,34.47999954223633,0.010014731809934174
3194,2014-02-26,33.919998168945305,34.220001220703125,33.810001373291016,33.959999084472656,6744000.0,-0.0008837288164921242,-2.1539116145313693,0.0851088006363426,77.81148001924734,69.44406128264885,0.10839087767255506,-0.7304573271863006,0.38773748353053605,-0.5403302746102767,25.47860244229449,0.4099998474121094,0.31503061791268294,0.5334985733032127,-1.1099154319646587,2.176912578571084,-0.288208429330723,1.3552055759371484,-0.14391213406295833,9.648846890015633,-67.19705349941243,0.8217070026339363,2,-0.05499839782714133,-0.5249977111816335,1.03750133514405,-0.014998435974113988,0.8500022888183665,2,0.007370283416727297,-1.34043520254534,33.950000762939446,-3.3999694825382187,34.400001525878906,1.0,34.299999237060554,0.007370283416727297
3195,2014-02-27,33.84999847412109,33.939998626708984,33.669998168945305,33.759998321533196,9536700.0,-0.0020636703597556316,-1.0000000000000526,-2.249952317375149,70.90902028999982,71.26977780649501,0.31147672996531384,-0.6247569788966558,0.4671747273900664,-0.4222542454365623,23.93747694522966,0.270000457763679,0.46922597963641977,0.4204990386962848,-1.2242365153462629,2.0652345927388325,-0.4018687383249926,1.2428668157175622,1.1000022888183594,14.062495343396563,-60.889775236814785,0.8223677770212746,2,0.46000099182128906,-0.45499801635741477,1.0400009155273509,0.05500125885010476,0.6900024414062571,3,0.010635173606486248,-2.1539116145313693,33.919998168945305,-1.34043520254534,33.950000762939446,-3.3999694825382187,34.400001525878906,0.010635173606486248
3196,2014-02-28,34.029998779296875,34.240001678466804,33.240001678466804,33.34000015258789,11922800.0,0.005317586803243124,-1.2472021842465437,7.666638409697792,70.37030757710622,72.84040108454563,0.15043130356455947,-0.7569310319560785,0.2988981723390367,-0.5577529255460973,22.558698726633423,1.0,0.617011341058614,0.545499420166017,-1.1024713704344151,2.193470210766449,-0.2784859751341955,1.3694848154662296,0.8944019317626868,55.24468808771162,-17.148204323243547,0.8239853953002158,2,0.06500244140625,-0.6349983215332031,0.8600006103515625,-0.1249990463256836,0.20000076293945312,4,0.010872840430635966,-1.0000000000000526,33.84999847412109,-2.1539116145313693,33.919998168945305,-1.34043520254534,33.950000762939446,0.010872840430635966
3197,2014-03-03,33.799999237060554,33.880001068115234,33.580001831054695,33.700000762939446,7875400.0,-0.006758729076894565,1.30766747850577,0.1449256132552907,62.40873981589257,73.58658809897696,0.36907779276188535,-0.46907188172852443,0.5346443772578695,-0.2825406841110407,20.533763495705315,0.4499969482421804,0.7802517452712578,0.26349983215332884,-1.3535569501046822,1.88055661441134,-0.5450285589756803,1.072028223282338,1.0570255126952972,44.44430988704268,-23.632768056429285,0.8085283911290058,3,0.295001983642571,-0.4049987792968821,1.0900001525878835,0.10500049591063743,0.7999992370605327,0,0.02218934961328789,-1.2472021842465437,34.029998779296875,-1.0000000000000526,33.84999847412109,-2.1539116145313693,33.919998168945305,0.02218934961328789
3198,2014-03-04,34.310001373291016,34.380001068115234,33.919998168945305,34.0,6428300.0,0.015088820939121783,1.044453863434101,3.1000610360871463,66.66666666666674,73.34481052780227,-0.1364622904424735,-0.846861058698984,0.014511860641462704,-0.7427877798107545,17.883404298749074,0.5800018310546804,0.8039668608827952,0.6620019912719712,-0.8352882095141183,2.1592921920580608,-0.08664310912106998,1.4106470916650125,0.48234245361327055,93.85967260510498,27.584632042949906,0.7486451003930442,3,-0.21500015258789062,-0.9150009155273438,0.4949979782104492,-0.4050016403198242,0.6399993896484304,1,0.014864421484116264,1.30766747850577,33.799999237060554,-1.2472021842465437,34.029998779296875,-1.0000000000000526,33.84999847412109,0.014864421484116264
3199,2014-03-05,34.330001831054695,34.490001678466804,33.830001831054695,33.880001068115234,8783000.0,0.0005829337500187215,-1.4000027743291945,1.4516089337353333,68.42104602720491,72.95218816624208,-0.16258614931569326,-0.7211127779195081,-0.008825503023828674,-0.7111344016794803,15.035964610081642,0.6599998474121094,0.8123141746041966,0.566002273559576,-0.7448334817495947,1.8768380288687467,-0.08941560409500937,1.2214201512141614,0.4002483099120937,87.20001220703125,21.77967173121337,0.6554178776545866,3,-0.2350006103515696,-0.9350013732910227,0.39499855041503196,-0.2700023651123118,0.37999725341796164,2,0.01718602698578664,1.044453863434101,34.310001373291016,1.30766747850577,33.799999237060554,-1.2472021842465437,34.029998779296875,0.01718602698578664
3200,2014-03-06,34.880001068115234,34.939998626708984,34.110000610351555,34.459999084472656,12001000.0,0.0160209498317887,2.0740832314898148,0.9333361590302061,65.5913993196462,72.2677414534109,-0.7262512585349725,-1.1081926570995506,-0.5635764387655726,-1.215177804351427,12.262249241869858,0.829998016357429,0.833519497180518,0.97650146484375,-0.16743995813942547,2.1204428878269255,0.40453075335216226,1.5484721763353377,-1.6399993896484304,96.47072551184353,33.69162348316928,0.571970711491586,3,-0.7900009155273438,-1.4850006103515625,-0.1550006866455078,-0.8200016021728516,-0.5699996948242188,3,-0.003153687126807969,-1.4000027743291945,34.330001831054695,1.044453863434101,34.310001373291016,1.30766747850577,33.799999237060554,-0.003153687126807969
3201,2014-03-07,35.080001831054695,35.09000015258789,34.59999847412109,34.970001220703125,10259700.0,0.005733966651803923,6.538646634192257,0.26190497815643693,66.66666666666674,69.76524940020157,-0.8984551905361116,-1.181314110684525,-0.7670700650382827,-1.3620046773715657,10.535330065835124,0.490001678466804,0.8057506880765501,1.057502174377447,-0.05400578002893042,2.1690101287838246,0.5017481971742583,1.6132561515806358,-1.8060002136230437,99.33785876509822,38.294093309159734,0.5557539772031876,3,-0.9150009155273509,-1.615001678466804,-0.605001449584968,-0.7150020599365305,-0.6300010681152486,4,-0.01539341183982812,2.0740832314898148,34.880001068115234,-1.4000027743291945,34.330001831054695,1.044453863434101,34.310001373291016,-0.01539341183982812
3202,2014-03-10,35.080001831054695,35.20000076293945,34.84999847412109,35.15999984741211,9061600.0,0.0,3.375032782585979,-0.7272506588984874,65.83630521281479,68.29795906613836,-0.8849111607732851,-1.066671489930961,-0.7712797168263066,-1.3055765391185759,9.2824249588978,0.3500022888183665,0.7434124546830674,0.9500020980835018,-0.13210285529341093,2.0321070514604145,0.4089496213950454,1.4910545747719581,-1.7333602722167925,91.24094704806292,32.72276909628123,0.5410524766884561,3,-0.8600006103515696,-1.5600013732910227,-0.6975011825561594,-0.605001449584968,-0.8200035095214986,0,-0.024230394653682708,6.538646634192257,35.080001831054695,2.0740832314898148,34.880001068115234,-1.4000027743291945,34.330001831054695,-0.024230394653682708
3203,2014-03-11,34.970001220703125,35.279998779296875,34.90999984741211,35.029998779296875,7663100.0,-0.0031357070869417747,-3.1110922731318613,0.7499880787755184,62.456147865182466,66.59181104902005,-0.6872828460741189,-0.8547926858880004,-0.6729789296030972,-1.137298497845606,8.159126793735375,0.3699989318847656,0.6910980268709181,0.7475013732910156,-0.28628505745234634,1.7812878040343776,0.23060815791933464,1.2643945886626966,-1.5121581096191292,78.62081303208551,23.607464217559134,0.5168932153716809,3,-0.7100009918212891,-1.4100017547607422,-1.0925016403198242,-0.8050022125244141,-0.20000076293945312,1,-0.010580575741100828,3.375032782585979,35.080001831054695,6.538646634192257,35.080001831054695,2.0740832314898148,34.880001068115234,-0.010580575741100828
3204,2014-03-12,34.900001525878906,34.93000030517578,34.459999084472656,34.669998168945305,12576000.0,-0.0020017069597005888,2.2413774959880035,-3.833545269583028,57.77779033641287,65.1327854986215,-0.5181383369889474,-0.6927197068405775,-0.615733685484841,-1.022887880852089,7.176935062726251,0.5100021362304688,0.5790785694445688,0.5965015411376982,-0.3785421169216434,1.5715451991970397,0.10897971210803092,1.0840233701673654,-1.296385961337883,67.52155144306656,15.627926560031405,0.48752182902967034,3,-0.6400012969970703,-1.3400020599365234,-1.1600017547607422,-0.8650016784667969,-0.25,2,0.0014326428330802,-3.1110922731318613,34.970001220703125,3.375032782585979,35.080001831054695,6.538646634192257,35.080001831054695,0.0014326428330802
3205,2014-03-13,34.529998779296875,35.11999893188477,34.36999893188477,35.0,10693500.0,-0.010601797432807203,1.1126787805847353,-2.043453743324314,53.979215917655516,63.31155309201586,-0.04641469997812919,-0.23057725624665437,-0.27014020498958047,-0.6237469740735904,6.3623202765358124,0.75,0.5136721623677971,0.16049880981445597,-0.6710261896082343,0.9920238092371463,-0.25526368989689274,0.5762613095258047,-0.7922725575753802,17.582403762716766,-33.74012674987041,0.4157624997113452,3,-0.09999847412109375,-0.9699993133544922,-0.9149990081787109,-0.5699987411499023,0.25,3,0.005212867406288568,2.2413774959880035,34.900001525878906,-3.1110922731318613,34.970001220703125,3.375032782585979,35.080001831054695,0.005212867406288568
3206,2014-03-14,34.25,34.779998779296875,34.220001220703125,34.27000045776367,12683000.0,-0.008108855754282662,-13.000286109389156,0.042554054931497956,47.55698423427903,61.66135802739214,0.2995768039891047,0.07201605470157091,-0.02378795580523274,-0.3184971388242559,6.409565571263793,0.55999755859375,0.45098627864691565,-0.13150005340575888,-0.9479712066916548,0.684971099880137,-0.5397356300487104,0.27673552323719264,-0.38889197367247164,2.8300800368515002,-47.189937654934965,0.40823557664294846,3,0.30500030517578125,-0.5400009155273438,-0.6975002288818359,-0.30500030517578125,0.779998779296875,4,0.001751864913606349,1.1126787805847353,34.529998779296875,2.2413774959880035,34.900001525878906,-3.1110922731318613,34.970001220703125,0.001751864913606349
3207,2014-03-17,34.25,34.52000045776367,34.06999969482422,34.490001678466804,11461900.0,0.0,2.00001271568989,11.99980926950255,55.72516194222944,60.445635280232445,0.41361868513898514,0.08669992601049614,-0.04233169201032183,-0.2936284297317684,6.742345685689652,0.4500007629394531,0.4373624101690723,-0.13800010681152486,-0.9477478060892466,0.6717475924661969,-0.5428739564503857,0.266873742827336,-0.2753807134349273,14.876069534732686,-39.75801381056465,0.4048738496388605,3,0.30500030517578125,-0.2650012969970703,-0.8225002288818359,-0.30500030517578125,0.8600006103515554,0,0.005839438333998359,-13.000286109389156,34.25,1.1126787805847353,34.529998779296875,2.2413774959880035,34.900001525878906,0.005839438333998359
3208,2014-03-18,34.400001525878906,34.529998779296875,34.06999969482422,34.200000762939446,6520400.0,0.0043796065950045815,1.0000165858108387,-0.8333306842565416,58.7591677850855,59.37209325333029,0.3103643811463783,-0.04928911348642373,-0.20758193538990355,-0.4299311738320526,7.147414862835993,0.45999908447265625,0.4197027501941122,0.001501274108889561,-0.8028642143496896,0.8058667625674687,-0.40068147012039645,0.4036840183381756,0.8799972534179688,31.428768651158183,-27.701995291640838,0.40218274422928924,3,0.2749977111816406,-0.38500213623046875,-0.9725017547607422,-0.4550018310546875,0.8999977111816406,1,-0.004069860410918502,2.00001271568989,34.25,-13.000286109389156,34.25,1.1126787805847353,34.529998779296875,-0.004069860410918502
3209,2014-03-19,34.150001525878906,34.59000015258789,33.810001373291016,34.580001831054695,11521700.0,-0.007267441538103658,2.4666847512800514,-2.14999332430521,55.13702835673107,58.21049647967305,0.5946835237234467,0.20242617199080115,0.03104231173983152,-0.16515202135671814,7.601851181546299,0.779998779296875,0.44310640217701547,-0.2429988861083956,-1.0528373498837595,0.5668395776669684,-0.6479181179960776,0.16192034577928638,1.1057972717285125,25.95425849135708,-37.27135558364476,0.4049192318876836,3,0.39499855041503906,-0.12000274658203125,-0.8425016403198242,-0.2050018310546875,1.1899986267089844,2,0.018155165569024412,1.0000165858108387,34.400001525878906,2.00001271568989,34.25,-13.000286109389156,34.25,0.018155165569024412
3210,2014-03-20,34.259998321533196,34.389999389648445,33.970001220703125,34.130001068115234,7388100.0,0.003220989479925329,1.1538401345905132,-0.3023189794361134,54.035076447810184,56.80698645535565,0.4330280209402275,0.07916098086844414,-0.09831330932284033,-0.2618153887357053,7.397131112226553,0.4199981689453196,0.4120557521135666,-0.122002029418951,-0.9328408132190233,0.6888367543811214,-0.5274214213189836,0.2834173624810816,0.9379685791015646,46.3915620243898,-17.10648540157952,0.4054193919000348,3,0.2850017547607493,-0.22999954223632102,-0.9749984741210866,-0.31499862670897727,1.6800003051757884,3,0.011383631741177958,2.4666847512800514,34.150001525878906,1.0000165858108387,34.400001525878906,2.00001271568989,34.25,0.011383631741177958
3211,2014-03-21,34.130001068115234,34.720001220703125,34.029998779296875,34.720001220703125,23115100.0,-0.003794432568207551,1.338990721882779,-4.5385586008571055,56.0000332919033,55.71406735303215,0.46276029674091035,0.20634901298090824,0.01009307710008045,-0.12277770802894139,7.005936235963564,0.69000244140625,0.37059903447453024,-0.24349937438964986,-1.0614901438964353,0.5744913951171355,-0.652494759143039,0.1654960103637393,1.0124472114257799,35.16480752543481,-29.473431018961804,0.40899538475339225,3,0.41499900817871094,-0.10000228881835938,-0.8300008773803711,-0.18500137329101562,1.4699974060058594,4,0.019044760938752958,1.1538401345905132,34.259998321533196,2.4666847512800514,34.150001525878906,1.0000165858108387,34.400001525878906,0.019044760938752958
3212,2014-03-24,33.84000015258789,34.18000030517578,33.43000030517578,33.43000030517578,11923300.0,-0.00849695008648177,-2.6585379469477757,-0.6949148158924127,40.711433844372344,53.29798801738658,0.6239883971317255,0.47668480054165485,0.25727962584286246,0.17323202799283877,6.80880485462691,0.75,0.29278830531442424,-0.50550022125244,-1.3573103613607884,0.34630991885590845,-0.9314052913066106,-0.07959515119826932,1.2491502507031242,31.78291135122987,-27.954483589927108,0.4259050700541729,3,0.4349994659423828,0.4200000762939453,-0.39750003814697266,0.10499954223632812,1.8100013732910156,0,0.035165443893119486,1.338990721882779,34.130001068115234,1.1538401345905132,34.259998321533196,2.4666847512800514,34.150001525878906,0.035165443893119486
3213,2014-03-25,34.290000915527344,34.459999084472656,33.950000762939446,34.049999237060554,7576700.0,0.013297894825956114,-1.3181814241002496,0.5853701653346062,49.3243086503441,52.358712274490046,0.07530485187422187,0.056351177197853985,-0.24537383620675968,-0.2733513675512711,6.930241017434273,0.6199989318847656,0.19792309897339777,-0.07249946594238565,-0.904413895717262,0.7594149638324907,-0.4884566808298274,0.3434577489450561,0.6996004818767574,66.66666666666666,9.973366447454936,0.4159572148874392,3,-0.015001296997070312,-0.030000686645507812,-0.787501335144043,-0.345001220703125,1.3400001525878906,1,0.02391366791865246,-2.6585379469477757,33.84000015258789,1.338990721882779,34.130001068115234,1.1538401345905132,34.259998321533196,0.02391366791865246
3214,2014-03-26,34.169998168945305,34.59999847412109,34.169998168945305,34.439998626708984,8864600.0,-0.003499642559872229,-2.185182045521809,-1.1249940395772702,35.968336537374086,50.35750345445877,0.09037025490395223,0.20663805041217387,-0.16116111226213548,-0.14963631905138897,7.290683322653396,0.43000030517578125,0.09598150943369888,-0.20500221252441975,-1.016175707038343,0.6061712819895035,-0.6105889597813814,0.2005845347325419,0.7260271629250994,57.364134774045326,5.46685060515432,0.4055867472569601,3,-0.06499862670897727,0.09000205993653054,-0.6599979400634695,-0.22499847412108664,1.3100013732910227,2,0.033069977426636754,-1.3181814241002496,34.290000915527344,-2.6585379469477757,33.84000015258789,1.338990721882779,34.130001068115234,0.033069977426636754
3215,2014-03-27,34.209999084472656,34.380001068115234,33.939998626708984,33.990001678466804,8150800.0,0.0011706443567709446,-1.7499850990022292,-0.814803825993538,31.6455329463914,48.58956442247127,0.0002277654750741931,0.20552785107985727,-0.2436727578449478,-0.1826209049365346,7.59769731259116,0.44000244140625,0.0058268104129197695,-0.1830013275146456,-0.9603964359955128,0.5943937809662216,-0.5716988817550828,0.20569622672579158,0.5980647457960728,60.4649787382528,13.966794022073358,0.3886975542404348,3,-0.13499832153320312,0.05000114440917969,-0.6149997711181641,-0.2649993896484375,1.4000015258789062,3,0.03303130951056121,-2.185182045521809,34.169998168945305,-1.3181814241002496,34.290000915527344,-2.6585379469477757,33.84000015258789,0.03303130951056121
3216,2014-03-28,34.400001525878906,34.560001373291016,34.27000045776367,34.34999847412109,7953900.0,0.00555400311286447,-1.7619255222524977,0.227289278840358,36.71877095471536,46.47774320163637,-0.18579796497491685,0.04708018746534037,-0.4845259152353236,-0.36347287975772247,7.1189448747418185,0.3500022888183594,-0.06398966263056138,-0.011499023437501421,-0.7698995166381621,0.7469014697631593,-0.39069927003782823,0.3677012231628254,0.3253784928842478,82.90621698814557,40.32991788099928,0.3792002466003291,3,-0.3250007629394531,-0.1400012969970703,-0.560002326965332,-0.4550018310546875,0.8199996948242188,4,0.04476735559652667,-1.7499850990022292,34.209999084472656,-2.185182045521809,34.169998168945305,-1.3181814241002496,34.290000915527344,0.04476735559652667
3217,2014-03-31,34.549999237060554,34.889999389648445,34.439998626708984,34.52000045776367,8305400.0,0.004360398387447839,-3.7367892707999464,0.5999389685688697,41.9230458863663,44.60706299066757,-0.32270103132008643,-0.04621809021656276,-0.6846797874991921,-0.5036743479208639,6.816476753410986,0.48999786376953836,-0.0953419470777419,0.10099868774414489,-0.6022549155402572,0.804252291028547,-0.2506281138980597,0.4526254893863495,-1.1199989318847727,64.21053899621369,25.111596713296407,0.3516268016422021,3,-0.3899993896484446,-0.28999900817871804,-0.6524991989135813,-0.6049995422363352,3.5499992370605398,0,0.03039071664969084,-1.7619255222524977,34.400001525878906,-1.7499850990022292,34.209999084472656,-2.185182045521809,34.169998168945305,0.03039071664969084
3218,2014-04-01,34.81999969482422,34.84999847412109,34.400001525878906,34.72999954223633,6521200.0,0.007814774637507016,5.000050863406796,3.000127161749035,48.57139743107667,43.87754844337264,-0.5887754938022951,-0.2909698980127473,-0.9882259997357323,-0.7594946228260042,7.341906265321149,0.4499969482421804,-0.07591209476773031,0.3454992294311552,-0.37334508072563466,1.064343539587945,-0.013922925647236184,0.7049213845095466,-1.3607994079589858,92.63161698863955,54.76804718918906,0.3594221550783941,4,-0.6599998474121094,-0.5599994659423828,-0.9149999618530273,-0.875,2.970001220703125,1,0.023836928154197023,-3.7367892707999464,34.549999237060554,-1.7619255222524977,34.400001525878906,-1.7499850990022292,34.209999084472656,0.023836928154197023
3219,2014-04-02,34.919998168945305,35.139999389648445,34.72999954223633,34.759998321533196,6503600.0,0.002871868897114105,-2.7273152884468383,1.7777730682829653,57.70750153794181,44.285595675609486,-0.6348218856197931,-0.3631182629534706,-1.0955095658280385,-0.8445874678228336,7.879049751441407,0.4099998474121165,-0.0801023370436269,0.4159978866577063,-0.3259320277896194,1.157927801105032,0.04503292943404347,0.7869628438813692,-1.4321819000244105,81.66657659748186,39.53409397889005,0.3709649572236614,4,-0.634998321533196,-0.6599979400634695,-1.1074981689453054,-0.9749984741210866,3.040000915527351,2,0.020332271947291813,5.000050863406796,34.81999969482422,-3.7367892707999464,34.549999237060554,-1.7619255222524977,34.400001525878906,0.020332271947291813
3220,2014-04-03,34.77000045776367,35.02000045776367,34.650001525878906,34.919998168945305,7241600.0,-0.0042954673266571985,1.1142657845691055,-0.9374865889420914,60.83335320156726,44.8226312211277,-0.45245269047646275,-0.23376954812007256,-0.9546901359416964,-0.6588494055878158,7.664546273765483,0.3699989318847656,-0.10992348995728918,0.27150020599365376,-0.4602546402086318,1.0032550521959394,-0.09437721710749258,0.6373776290948001,-1.2160968640136716,57.47133492644594,9.939097646430092,0.36587742310114413,4,-0.4850006103515625,-0.5100002288818359,-1.140000343322754,-0.8250007629394531,2.8199996948242188,3,0.02041987561475933,-2.7273152884468383,34.919998168945305,5.000050863406796,34.81999969482422,-3.7367892707999464,34.549999237060554,0.02041987561475933
3221,2014-04-04,34.540000915527344,35.20000076293945,34.439998626708984,35.02000045776367,10105100.0,-0.006614884647922703,-1.2352868578865583,3.2000457770658417,55.513331147978526,46.46728647708394,-0.17676752447611932,-0.04880189923215994,-0.7367307260539775,-0.403504725495651,7.063045117504182,0.7600021362304688,-0.11507831906406096,0.06850070953369425,-0.6108887462373005,0.747890165304689,-0.27119401835179957,0.40819543741918807,-0.9226534899414034,17.49994039529838,-32.75184078146031,0.3396947278854962,4,0.029998779296875,-0.2800006866455078,-0.6875009536743164,-0.595001220703125,3.30999755859375,4,0.030978565908005073,1.1142657845691055,34.77000045776367,-2.7273152884468383,34.919998168945305,5.000050863406796,34.81999969482422,0.030978565908005073
3222,2014-04-07,34.22999954223633,34.59000015258789,34.130001068115234,34.450000762939446,11244700.0,-0.008975140853330288,-1.1904813805631245,0.4583363135683995,46.95336630292555,46.203848438481884,0.21721558546412467,0.20475210724720228,-0.416829657316967,-0.06475371033450728,6.184008622148602,0.45999908447265625,-0.13105149831341123,-0.1990005493164091,-0.8221303074101627,0.4241292087773445,-0.5105654283632859,0.1125643297304677,-0.5176929164091746,9.345654452501657,-41.49896530368709,0.31156487904687835,4,0.3400001525878906,0.125,-0.4849987030029297,-0.2849998474121094,3.3699989318847656,0,0.0289220476688945,-1.2352868578865583,34.540000915527344,1.1142657845691055,34.77000045776367,-2.7273152884468383,34.919998168945305,0.0289220476688945
3223,2014-04-08,34.59999847412109,34.84999847412109,34.169998168945305,34.189998626708984,10366900.0,0.010809200608612901,-2.0222184546262767,-1.8636253294493275,57.73191686832585,48.622024030809854,-0.11642965128869776,-0.20489273373654981,-0.7711358172074014,-0.4045176534186865,5.178922352788744,0.6800003051757812,-0.13370460387870509,0.18949851989745525,-0.3861647454764565,0.765161785271367,-0.09833311278950418,0.4773301525844147,-0.7984302000671946,43.92500374339492,-9.65217734408889,0.2878316326869575,4,-0.029998779296867895,-0.24499893188475852,-0.8549976348876882,-0.6549987792968679,2.6400032043457102,1,0.1011560738252002,-1.1904813805631245,34.22999954223633,-1.2352868578865583,34.540000915527344,1.1142657845691055,34.77000045776367,0.1011560738252002
3224,2014-04-09,34.950000762939446,35.009998321533196,34.509998321533196,34.509998321533196,8352900.0,0.010115673533342529,-1.2727146622277707,1.0731770857563059,60.95241439944589,51.878344192260364,-0.38459748141763583,-0.5807315541261246,-1.104923241990285,-0.7359938635540999,5.121897938629417,0.5,-0.05136102030699874,0.5370008468627887,-0.04797207459709796,1.1219737683226754,0.24451438613284182,0.8294873075927356,-1.0645265395524177,76.63550735488037,21.234425172514342,0.29248646072994366,4,-0.28499984741210227,-0.5950012207031179,-1.2049999237060476,-1.0050010681152273,2.559997558593757,2,0.08125894393683097,-2.0222184546262767,34.59999847412109,-1.1904813805631245,34.22999954223633,-1.2352868578865583,34.540000915527344,0.08125894393683097
3225,2014-04-10,34.709999084472656,35.34000015258789,34.639999389648445,34.97999954223633,9400500.0,-0.006867000664597556,-2.414639138808595,-0.613633999167707,58.89565885903319,54.342442848295676,-0.07399327764804298,-0.34420062234615045,-0.8273052318442566,-0.49224567609665826,4.948837338011009,0.700000762939446,-0.029373490440519845,0.28799915313720703,-0.30994786634936133,0.8859461726237754,-0.010974356606077151,0.5869726628804912,-0.7456532687124806,47.93375662843559,-9.612869943653088,0.2989735097432851,4,0.02500152587890625,-0.3249988555908203,-0.9649982452392578,-0.7649993896484375,2.670001983642571,3,0.09363296127120524,-1.2727146622277707,34.950000762939446,-2.0222184546262767,34.59999847412109,-1.1904813805631245,34.22999954223633,0.09363296127120524
3226,2014-04-11,34.310001373291016,34.709999084472656,34.200000762939446,34.560001373291016,11017700.0,-0.011523990830658914,-1.170199987013795,0.9259243560943218,56.973306196557516,56.01469399387247,0.3485489921424971,0.06379344480213689,-0.391629310524678,-0.08903299169708134,4.754986065114649,0.5099983215332102,0.037212533519344504,-0.11499862670898153,-0.7099064432603228,0.47990918984235975,-0.4124525349846522,0.1824552815666891,-0.23560321058462108,14.876069534732686,-44.03219373229859,0.29745390827566887,4,0.4249992370605469,0.07499885559082031,-0.5675010681152344,-0.3650016784667969,3.109996795654297,4,0.0955989113381448,-2.414639138808595,34.709999084472656,-1.2727146622277707,34.950000762939446,-2.0222184546262767,34.59999847412109,0.0955989113381448
3227,2014-04-14,34.450000762939446,34.75,34.18000030517578,34.68000030517578,8644300.0,0.004080425066884885,2.0810883259616673,0.9199981689453409,52.61437541840095,56.46391377024183,0.21553936700335186,-0.06372115229905262,-0.4881075669560673,-0.22353363364201329,4.862066776299896,0.5699996948242188,0.11923189121974076,0.015000724792471942,-0.57421780250219,0.6042192520871339,-0.27960853885485903,0.3096099884398029,-0.2743544410425329,23.93180506603965,-32.59077097719976,0.29460926364733203,4,0.2849998474121165,-0.06500053405761008,-0.6350002288818288,-0.5050010681152273,3.1800003051757812,0,0.09869369044657006,-1.170199987013795,34.310001373291016,-2.414639138808595,34.709999084472656,-1.2727146622277707,34.950000762939446,0.09869369044657006
3228,2014-04-15,34.259998321533196,34.610000610351555,34.029998779296875,34.610000610351555,10145100.0,-0.0055153102234659634,2.3142745038200814,1.5217521105268799,51.4377016274005,55.76726933573725,0.3550937393434239,0.12148332566303566,-0.23397285260619327,-0.025249393503351314,4.8564517437603385,0.5800018310546804,0.1749351599326019,-0.16800155639649006,-0.7622757101079713,0.42627259731499123,-0.4651386332522307,0.12913552045925059,1.0800018310546946,17.557198559151953,-37.25370381668229,0.29713707685573926,4,0.4250011444091868,0.12500190734863992,-0.3899974822997976,-0.31499862670897727,3.0300025939941477,1,0.0974897932347134,2.0810883259616673,34.450000762939446,-1.170199987013795,34.310001373291016,-2.414639138808595,34.709999084472656,0.0974897932347134
3229,2014-04-16,34.77000045776367,34.799999237060554,34.310001373291016,34.59999847412109,11786700.0,0.014886227706261357,3.2608594695899664,-0.4857167769288821,57.77779190627725,55.42776252514946,-0.19939127327296546,-0.3580456597212489,-0.670337410354719,-0.5202475781058453,5.04856610975227,0.540000915527358,0.21837595197980164,0.31100063323974325,-0.28688683821673067,0.9088881046962172,0.012056897511506293,0.6099443689679802,0.5437996673583996,56.48861852776136,2.294069779151343,0.298943735728238,4,-0.08500099182128906,-0.38500022888183594,-0.8600006103515625,-0.8250007629394531,2.470001220703125,2,0.07103828553880875,2.3142745038200814,34.259998321533196,2.0810883259616673,34.450000762939446,-1.170199987013795,34.310001373291016,0.07103828553880875
3230,2014-04-17,34.650001525878906,34.889999389648445,34.490001678466804,34.68000030517578,7494000.0,-0.00345122031363021,-1.285711171662218,-0.17646134859193696,53.54107771178604,55.20862325446141,-0.10974513774794303,-0.21853496612479262,-0.4791561434286109,-0.3915382818234505,5.30811213956604,0.3999977111816406,0.21834513025941504,0.1715015411376939,-0.4244946990923779,0.7674977813677657,-0.12649657897734556,0.46949966125273335,0.6381225723266581,72.09329146040643,20.641169775930322,0.2979981201150373,4,0.03499794006347656,-0.2650012969970703,-0.7400016784667969,-0.7050018310546875,2.779998779296875,3,0.08253958642738479,3.2608594695899664,34.77000045776367,2.3142745038200814,34.259998321533196,2.0810883259616673,34.450000762939446,0.08253958642738479
3231,2014-04-21,34.779998779296875,34.84999847412109,34.610000610351555,34.68000030517578,3440300.0,0.003751724320152805,1.0000000000001183,-3.3334181078331637,53.276348322238746,55.91117681216288,-0.22587132904455132,-0.31340779599257473,-0.5546580083612653,-0.5126195143845109,5.36102596104211,0.23999786376953125,0.18262634282116608,0.2689989089965792,-0.317799700633266,0.8557975186264244,-0.024400395818346965,0.5623982138115053,0.4829628125305163,87.20924043221304,35.827216397602754,0.29339930481492327,4,-0.09499931335449219,-0.39499855041503906,-0.784998893737793,-0.8349990844726562,2.6200027465820312,0,0.07475567510272674,-1.285711171662218,34.650001525878906,3.2608594695899664,34.77000045776367,2.3142745038200814,34.259998321533196,0.07475567510272674
3232,2014-04-22,35.029998779296875,35.40999984741211,34.669998168945305,34.68000030517578,11675800.0,0.0071880393552175015,-2.9999793801677304,3.5000381475547417,53.008584713657086,55.38636212831079,-0.39164295507931257,-0.4950673580505054,-0.7535487282702604,-0.7476884563677899,5.512554552509487,0.740001678466804,0.15380216381397815,0.45949897766113423,-0.08026594174314283,0.9992638970654113,0.1896165179589957,0.7293814373632728,-1.0,72.46371202927916,25.213079524338255,0.2698824597021378,4,-0.3099994659423828,-0.6099987030029297,-0.8974990844726562,-1.0849990844726562,2.450000762939453,1,0.06822721875345761,1.0000000000001183,34.779998779296875,-1.285711171662218,34.650001525878906,3.2608594695899664,34.77000045776367,0.06822721875345761
3233,2014-04-23,35.110000610351555,35.25,34.93000030517578,34.939998626708984,6467400.0,0.002283809130531944,-2.368442186841207,0.48572207084466634,52.7377863770283,54.47362568137551,-0.4377244727322136,-0.5380743960215284,-0.786583049065193,-0.8166132217621467,6.199107705265392,0.31999969482421875,0.1585413191836622,0.49850082397460227,-0.07506710832359431,1.0720687562727989,0.21171685782550753,0.785284790123697,-1.0524018096923768,72.7273042537395,28.597808322283683,0.28678396614909696,4,-0.3900012969970632,-0.6900005340576101,-0.8400011062621999,-1.1650009155273366,2.5099983215332173,2,0.07177443503150194,-2.9999793801677304,35.029998779296875,1.0000000000001183,34.779998779296875,-1.285711171662218,34.650001525878906,0.07177443503150194
3234,2014-04-24,35.29999923706055,35.470001220703125,35.06999969482422,35.139999389648445,5371500.0,0.005411524449047578,-1.666683620919853,0.9411645910467832,57.5498355659986,54.32408975992722,-0.6401760982482045,-0.6736119935290361,-0.9315960590115466,-0.995754539328459,7.087697300653028,0.40000152587890625,0.2239614917380024,0.6319993972778306,0.02019989171832748,1.2437989028373337,0.32609964449807904,0.9378991500575822,-1.2153524154663131,82.65285070902787,38.54993243243788,0.3058997527797524,4,-0.5499992370605469,-0.8499984741210938,-0.9549999237060547,-1.3549995422363281,2.470001220703125,3,0.05637398644410019,-2.368442186841207,35.110000610351555,-2.9999793801677304,35.029998779296875,1.0000000000001183,34.779998779296875,0.05637398644410019
3235,2014-04-25,35.34000015258789,35.5,35.060001373291016,35.15999984741211,6490500.0,0.0011331704360306727,-1.3157989840785431,1.125002980235131,62.048168545096736,54.88796335420936,-0.6497405312343005,-0.658370437343919,-0.9229623930376292,-1.017370087686885,7.83663228218899,0.4399986267089844,0.22903924653478214,0.6155002593994112,-0.026190455429208725,1.2571909742280312,0.2946549019851048,0.9363456168137176,-1.1999391550292984,82.02247672604469,33.12705153681161,0.3208453574143088,4,-0.5750007629394531,-0.875,-1.0525007247924805,-1.3950004577636719,2.579998016357422,4,0.05376348380518525,-1.666683620919853,35.29999923706055,-2.368442186841207,35.110000610351555,-2.9999793801677304,35.029998779296875,0.05376348380518525
3236,2014-04-28,35.939998626708984,36.0099983215332,35.400001525878906,35.470001220703125,13080100.0,0.0169778854422884,1.0,2.6110922731318613,73.68419384153697,57.22905429011336,-1.111047007135248,-1.1985299243894474,-1.4921418235355617,-1.5938705350823241,9.16679932025547,0.6699981689453125,0.20904015178941648,1.1384988784790053,0.31650495464604944,1.9604928023119612,0.7275019165625309,1.5494958403954797,-1.7183412890039094,94.77614277214592,39.189312138083736,0.41099696191647755,4,-0.9200000762939453,-1.2199993133544922,-1.6524991989135742,-1.9949989318847656,2.220001220703125,0,0.04145803381749413,-1.3157989840785431,35.34000015258789,-1.666683620919853,35.29999923706055,-2.368442186841207,35.110000610351555,0.04145803381749413
3237,2014-04-29,35.599998474121094,36.11999893188477,35.459999084472656,36.11999893188477,8644200.0,-0.009460216070659944,1.538458716942334,-1.1063900590064026,63.966473303526264,58.621140031905114,-0.6601907981875215,-0.8177601366949858,-1.1281842278833167,-1.239455818164906,10.040132516074074,0.6599998474121165,0.20714110734216007,0.7459987640380845,-0.13999450427739646,1.6319920323535655,0.3030021298803476,1.1889953981958215,-1.235273857709771,56.302432112735325,-0.7281653293642947,0.442996634157739,4,-0.3849983215332031,-0.8249988555908203,-1.3124990463256836,-1.654998779296875,2.6300010681152344,1,0.050561885643514826,1.0,35.939998626708984,-1.3157989840785431,35.34000015258789,-1.666683620919853,35.29999923706055,0.050561885643514826
3238,2014-04-30,35.650001525878906,35.709999084472656,35.34000015258789,35.40999984741211,9946000.0,0.0014045801657593948,1.0555679181104365,-0.4615412830576176,60.670734898521125,58.942578142154424,-0.5501397038873392,-0.8457556157957384,-1.1554114908076372,-1.2805150287550617,10.928199142881796,0.3699989318847656,0.24810658284066278,0.7545017242431626,-0.19989994308691905,1.7089033915732443,0.27730089057812535,1.2317025579082,-1.1097494779202393,55.66051995163204,1.0639665835175123,0.4772008336650396,4,-0.3450012207031179,-0.6200027465820312,-1.3825016021728516,-1.7050018310546875,2.579998016357422,2,0.05133234047771351,1.538458716942334,35.599998474121094,1.0,35.939998626708984,-1.3157989840785431,35.34000015258789,0.05133234047771351
3239,2014-05-01,35.630001068115234,35.790000915527344,35.34000015258789,35.779998779296875,5180700.0,-0.0005610226341548064,4.2940648490968245,-0.6249860923468171,65.03270540452601,60.21942566356998,-0.44177671191933143,-0.8114391264412291,-1.1146547084885867,-1.253671978256591,11.412233026954812,0.4500007629394531,0.3046990646519987,0.6990011215209933,-0.3104676092039327,1.7084698522459192,0.19426675615852673,1.2037354868834598,-0.931774331763954,53.773679967754575,-1.5968651701993224,0.5047343653624634,5,-0.2650012969970703,-0.6000022888183594,-1.3625011444091797,-1.6850013732910156,2.4399986267089844,3,0.05585174864197118,1.0555679181104365,35.650001525878906,1.538458716942334,35.599998474121094,1.0,35.939998626708984,0.05585174864197118
3240,2014-05-02,35.47999954223633,35.95000076293945,35.349998474121094,35.95000076293945,10001300.0,-0.0042099781471278686,1.5531945977533927,3.133389283080288,70.81843432080866,62.168546330077746,-0.18065650128150423,-0.6382419606631231,-0.9523043204367028,-1.1086479545361883,12.169749547778624,0.6000022888183594,0.3849516957075494,0.5134996414184556,-0.5217377935990655,1.5487370764359767,-0.0041190760903049295,1.0311183589272161,-0.6395955863317013,17.948667788254465,-40.786700965704185,0.517618717508762,5,-0.08500099182128906,-0.4500007629394531,-1.297499656677246,-1.5349998474121094,2.270000457763672,4,0.06454343137184271,4.2940648490968245,35.630001068115234,1.0555679181104365,35.650001525878906,1.538458716942334,35.599998474121094,0.06454343137184271
3241,2014-05-05,35.61000061035156,35.68000030517578,35.27000045776367,35.290000915527344,6117000.0,0.0036640662286502312,-1.2777730682829653,-0.6808486461918057,70.71423219187888,64.13584049432461,-0.2017572564464416,-0.7209338485715904,-1.062388460186284,-1.2365342236729333,13.322916229967907,0.4099998474121094,0.4084630240615539,0.5900007247924819,-0.46287507724617427,1.642876526831138,0.06356282377315381,1.11643862581181,-0.6416371568489225,40.00008975774352,-22.181901391070745,0.5264379010193267,5,-0.08500099182128906,-0.5350017547607422,-1.442500114440918,-1.6650009155273438,1.9899978637695312,0,0.06486934903118913,1.5531945977533927,35.47999954223633,4.2940648490968245,35.630001068115234,1.0555679181104365,35.650001525878906,0.06486934903118913
3242,2014-05-06,35.220001220703125,35.650001525878906,35.18000030517578,35.279998779296875,6523700.0,-0.010951962453352726,-5.71433242506812,-0.18749254941229765,66.00002797441113,65.60942289403381,0.24365081108088305,-0.2666336127990405,-0.6598171911330155,-0.8366071327740912,14.681189060367927,0.470001220703125,0.45629066962024467,0.15050125122070312,-0.8370523699115111,1.1380548723529174,-0.34327555934540044,0.6442780617868067,-0.13647421936227033,5.1949210060886495,-60.04455097412243,0.4937768105661066,5,0.3699989318847656,-0.1450023651123047,-1.0525007247924805,-1.2750015258789062,2.0900001525878906,1,0.08347525624106988,-1.2777730682829653,35.61000061035156,1.5531945977533927,35.47999954223633,4.2940648490968245,35.630001068115234,0.08347525624106988
3243,2014-05-07,38.099998474121094,38.47000122070313,37.5,37.54999923706055,25917300.0,0.08177163979554436,-1.9846296502790826,-9.167026958290947,81.0055742896457,68.21561608555017,-2.4223479646997177,-3.0261263278311716,-3.479010451429154,-3.6901482037109545,16.905622042249185,3.250000000000007,0.5758515528636394,2.8554985046386747,1.2022092939804878,4.508787715296862,2.0288538993095813,3.682143109967768,-2.9199981689453125,88.75371903892825,21.481699552542608,0.8266446053290928,5,-1.3349971771240234,-1.8499984741210938,-3.889998435974121,-4.154998779296875,-0.6499977111816406,2,0.0034121016619865774,-5.71433242506812,35.220001220703125,-1.2777730682829653,35.61000061035156,1.5531945977533927,35.47999954223633,0.0034121016619865774
3244,2014-05-08,37.790000915527344,38.11999893188477,37.599998474121094,37.75,14504700.0,-0.008136419186586363,-2.0587905306855574,0.07272903820944798,78.23741698227126,70.01442146745843,-1.9243670233768384,-2.6271492273672976,-3.1095902305503955,-3.3536317435084015,18.964460149729298,0.520000457763679,0.6850156787162547,2.403500938415526,0.404919862425551,4.402082014405501,1.4042104004205385,3.4027914764105134,-2.6100006103515625,79.3313034666195,12.145793253435485,0.9992905379949886,5,-0.9650001525878906,-1.5400009155273438,-3.580000877380371,-3.845001220703125,-0.5400009155273438,3,0.011643255254015994,-1.9846296502790826,38.099998474121094,-5.71433242506812,35.220001220703125,-1.2777730682829653,35.61000061035156,0.011643255254015994
3245,2014-05-09,37.959999084472656,37.97000122070313,37.52000045776367,37.61000061035156,8734600.0,0.004498496026113186,1.432418500113354,8.749761586877742,78.39286760408336,70.5376074410747,-1.8814939099468404,-2.6785100784031357,-3.2147085324254903,-3.4937775082702416,20.51621159398199,0.45000076293946023,0.807724781298127,2.410999107360837,0.13479870895702106,4.687199505764653,1.272898908158929,3.549099306562745,-2.385198669433592,84.49841962585812,19.025968057048388,1.1381001992019069,5,-1.1349983215332031,-1.7099990844726562,-3.6874990463256836,-4.19999885559082,-0.5900001525878835,4,0.0028978032930606634,-2.0587905306855574,37.790000915527344,-1.9846296502790826,38.099998474121094,-5.71433242506812,35.220001220703125,0.0028978032930606634
3246,2014-05-12,37.59000015258789,38.0099983215332,37.459999084472656,38.0,10125300.0,-0.009747074310023196,1.5581568651804012,-1.171433242506812,72.3776445300751,71.47218202180235,-1.4000597379207633,-2.160976970856602,-2.7885943067098893,-3.095774630437532,22.969917091073754,0.5499992370605469,0.899800141785839,1.877000236511229,-0.4940006084111985,4.248001081433657,0.6914998140500188,3.0625006589724393,-1.667775640869138,73.2522546129995,8.30624335461583,1.1855004224612125,5,-0.7649993896484375,-1.3400001525878906,-3.317500114440918,-4.030000686645508,-0.029998779296875,0,0.004256447107279238,1.432418500113354,37.959999084472656,-2.0587905306855574,37.790000915527344,-1.9846296502790826,38.099998474121094,0.004256447107279238
3247,2014-05-13,37.849998474121094,37.97999954223633,37.65999984741211,37.86999893188477,7351000.0,0.00691668849368976,1.6666454740522927,0.0487816224564972,73.22034490071435,72.86658313315716,-1.4609677343153749,-2.2695571116889823,-2.980884448306867,-3.3277292229816737,25.48636908585391,0.3899993896484375,0.991270996092581,1.966998672485353,-0.5079882189595608,4.441985563930267,0.7295052267628961,3.20449211820781,-1.6220407573242142,38.61371928419785,-24.30091056582146,1.2374934457224571,5,-1.0249977111816406,-1.5999984741210938,-3.4349985122680664,-4.289999008178711,-0.34999847412109375,1,-0.006605020081333124,1.5581568651804012,37.59000015258789,1.432418500113354,37.959999084472656,-2.0587905306855574,37.790000915527344,-0.006605020081333124
3248,2014-05-14,37.599998474121094,37.97999954223633,37.54999923706055,37.68999862670898,5770400.0,-0.006605020081333124,-3.526351717630052,4.499904634749143,69.29531092687617,73.34020596897383,-1.0116584406704732,-1.8514264889801524,-2.681126702844992,-3.061712192325075,28.33048114378489,0.43000030517578125,0.9848799092114717,1.5499986648559556,-0.9145961506462399,4.014593480358151,0.31770125710485786,2.7822960726070534,-1.1029955368554667,21.21203363870162,-37.5862910452825,1.2322974077510973,5,-0.7749977111816406,-1.3499984741210938,-3.1374988555908203,-4.039999008178711,-0.10999679565429688,2,-0.007712689164859232,1.6666454740522927,37.849998474121094,1.5581568651804012,37.59000015258789,1.432418500113354,37.959999084472656,-0.007712689164859232
3249,2014-05-15,37.2400016784668,37.599998474121094,37.11000061035156,37.5099983215332,7618500.0,-0.009574383251692686,1.1777830524566817,2.9999576145469242,65.12742200208714,72.70787126689368,-0.44618737584664103,-1.366981340276702,-2.2751742322035398,-2.684276035146752,30.616857004217625,0.48999786376953125,1.0470870320197534,1.0665018081665067,-1.3754664199640914,3.508470036297105,-0.15448230589878875,2.2874859222318022,-0.5062389471886704,14.444599858431987,-39.70517248032732,1.2209841140652982,5,-0.41500091552734375,-0.9900016784667969,-2.7775020599365234,-3.680002212524414,-0.01000213623046875,3,0.005639072905683662,-3.526351717630052,37.599998474121094,1.6666454740522927,37.849998474121094,1.5581568651804012,37.59000015258789,0.005639072905683662
3250,2014-05-16,37.5099983215332,37.58000183105469,37.08000183105469,37.27999877929688,7529500.0,0.007250178058464618,1.7026547760193824,-0.8518607476899338,63.19329843039351,71.87221196006196,-0.4447126367163605,-1.4880197714186423,-2.5128611412440733,-2.9389183331225297,32.839628125823324,0.5,1.1420956612094173,1.1934986114501953,-1.2074417197021816,3.5944389426025722,-0.0069715541259895986,2.3939687770263802,-0.5678869715240751,46.236356253050744,-2.659843644181805,1.200470165576187,5,-0.68499755859375,-1.2599983215332031,-2.999998092651367,-3.9499988555908203,-0.3699989318847656,4,-0.006931440500330455,1.1777830524566817,37.2400016784668,-3.526351717630052,37.599998474121094,1.6666454740522927,37.849998474121094,-0.006931440500330455
3251,2014-05-19,37.38000106811523,37.599998474121094,37.31999969482422,37.38000106811523,4773500.0,-0.003465669401092719,-3.666539513002015,0.0,65.5052857607115,71.81724060298423,-0.04161303735660482,-1.2155726411999765,-2.3578461853340613,-2.79464583783718,35.18968575071339,0.279998779296875,1.2348164021153352,0.9335012435913015,-1.3976896959328755,3.2646921831154785,-0.232094226170787,2.09909671335339,-0.29999923706053977,33.33333333333254,-14.021841868955867,1.1655954697620887,5,0.395000457763679,-1.1300010681152273,-2.820000648498528,-3.7900009155273366,-0.27000045776366477,0,-0.0002675798808091656,1.7026547760193824,37.5099983215332,1.1777830524566817,37.2400016784668,-3.526351717630052,37.599998474121094,-0.0002675798808091656
3252,2014-05-20,37.41999816894531,37.47999954223633,37.18999862670898,37.40999984741211,4964900.0,0.0010700133677685741,3.461515889550859,100.0,65.44504953131653,70.08829340761433,0.29421785313657267,-1.1250165734058797,-2.3718450030356735,-2.8203095408185135,36.591189661119415,0.29000091552735086,1.3387950147381034,0.8539983749389677,-1.4156764056039108,3.123673155481846,-0.280839015332468,1.9888357652104034,1.0500030517578196,37.777466949802694,-8.174890723668717,1.134837390271439,5,0.18000221252441406,-1.1699981689453125,-2.8599977493286133,-3.829998016357422,0.21000289916991477,1,0.0037414006198934757,-3.666539513002015,37.38000106811523,1.7026547760193824,37.5099983215332,1.1777830524566817,37.2400016784668,0.0037414006198934757
3253,2014-05-21,37.63000106811523,37.97999954223633,37.400001525878906,37.40999984741211,4766500.0,0.005612049958468424,-3.833359824522364,22.003815337656672,66.89194065551115,68.8276849268632,0.011772699329306135,-1.1979678318875884,-2.5493271477648136,-3.017646106369625,38.25259867106684,0.5799980163574219,1.4550837496158948,0.9380012512206974,-1.2703039869271748,3.1463064893685697,-0.1661513678532387,2.0421538702946336,0.8144001007080206,61.111181753831936,15.481104555224192,1.1041526190739361,5,-0.08500099182128196,-1.3800010681152273,-3.070000648498528,-4.040000915527337,-0.3300018310546804,2,-0.003454718693201908,3.461515889550859,37.41999816894531,-3.666539513002015,37.38000106811523,1.7026547760193824,37.5099983215332,-0.003454718693201908
3254,2014-05-22,37.290000915527344,37.61000061035156,37.27999877929688,37.61000061035156,5401500.0,-0.00903534793880123,1.0625134110578198,-1.454535996670875,64.8118399570455,67.31868185497011,0.3055175804736052,-0.7391333974707806,-2.17782992006822,-2.6668281133430582,39.5543545791913,0.35000228881834516,1.6243899005133002,0.4985010147094755,-1.623357231641755,2.620359261060706,-0.5624281084661362,1.5594301378850872,1.1293122024536189,23.333290947700366,-24.732597278483798,1.0609291231756153,5,0.25499916076660156,-0.8999996185302734,-2.7550010681152344,-3.700000762939453,0.31999969482421875,3,0.005363388523172974,-3.833359824522364,37.63000106811523,3.461515889550859,37.41999816894531,-3.666539513002015,37.38000106811523,0.005363388523172974
3255,2014-05-23,37.2400016784668,37.5099983215332,37.18999862670898,37.5,4536600.0,-0.0013408215562613623,1.2857532118966706,0.8124955296473786,63.51580890516554,66.33403345220239,0.27116006054639996,-0.5686472650203456,-2.0843370825936915,-2.609704746325491,40.8033295120235,0.31999969482422586,1.4353355412050846,0.35350170135497905,-1.6622073168667342,2.3692107195766923,-0.6543528077558776,1.3613562104658357,1.1547251496887228,6.32949288728874,-40.99043088924475,1.007854509110856,5,0.28999900817871094,-0.7600002288818288,-2.7050018310546875,-3.6500015258789062,0.6299972534179759,4,-0.0002685858157802645,1.0625134110578198,37.290000915527344,-3.833359824522364,37.63000106811523,3.461515889550859,37.41999816894531,-0.0002685858157802645
3256,2014-05-27,37.43000030517578,37.5,37.25,37.2599983215332,7453100.0,0.005102003709598346,-1.6315979681570862,-0.6538580043135701,68.95374842798572,65.85996717745475,0.06266898408063781,-0.6759516199942226,-2.218710985869862,-2.794116470803779,41.37968807615508,0.2599983215332031,1.2758901080388299,0.4690002441406236,-1.509205538852271,2.447206027133518,-0.5201026473558201,1.4581031356370673,0.9406319589508101,30.37992409244174,-21.348639255153202,0.9891028914964456,5,0.10000038146972656,-0.8899993896484375,-2.895000457763672,-3.8400001525878906,0.4799995422363281,1,-0.007747820282203999,1.2857532118966706,37.2400016784668,1.0625134110578198,37.290000915527344,-3.833359824522364,37.63000106811523,-0.007747820282203999
3257,2014-05-28,37.400001525878906,37.5,37.2599983215332,37.40999984741211,7596900.0,-0.0008014635066067033,1.526351717630052,-0.05881296981936497,38.25500778305751,62.41104460591935,0.02472276680263974,-0.5314337430447438,-2.1322892102775626,-2.7508246426149867,41.84250835384214,0.24000167846679688,1.0910626603217324,0.34900131225585795,-1.5297755847593635,2.2277782092710794,-0.5903871362517563,1.2883897607634722,0.9470180654993356,26.582614658078636,-19.617230095617455,0.9393884485076113,5,0.12999916076660156,-0.8300018310546875,-2.865001678466797,-3.8100013732910156,0.5699996948242259,2,-0.007754034858171832,-1.6315979681570862,37.43000030517578,1.2857532118966706,37.2400016784668,1.0625134110578198,37.290000915527344,-0.007754034858171832
3258,2014-05-29,37.47999954223633,37.4900016784668,37.33000183105469,37.47999954223633,6706900.0,0.0021389843073151837,14.996567505720824,-0.0,44.36357230149912,60.1039501947429,-0.08279382774149724,-0.49255706865972826,-2.158607063799984,-2.8159714210093085,42.64925211364124,0.15999984741210938,0.9660313798185882,0.3374994277954073,-1.4288742556527936,2.103873111243608,-0.5456874139286896,1.2206862695195042,0.84387962984853,69.04751092179052,25.921637318450657,0.8831868417240991,5,0.05000114440917969,-0.779998779296875,-2.9099998474121094,-3.7049999237060547,0.470001220703125,3,0.004002175232415972,1.526351717630052,37.400001525878906,-1.6315979681570862,37.43000030517578,1.2857532118966706,37.2400016784668,0.004002175232415972
3259,2014-05-30,37.61999893188477,37.66999816894531,37.31999969482422,37.61999893188477,12917000.0,0.0037353092678318323,6.000076295110478,0.0,43.749956172767796,57.94357883278448,-0.18240373004363875,-0.5015409906796862,-2.2341332365274056,-2.9366419181624934,43.46729600276578,0.34999847412109375,0.8065275866407831,0.3779989242553796,-1.2482792374332732,2.0042770859440324,-0.4351401565889432,1.1911380050997025,0.6812026292925708,89.58348234508901,49.555657429926,0.8131390808443248,5,-0.03499984741211648,-0.8549976348877024,-3.049999237060554,-3.569999694824226,0.46000289916991477,4,-0.00850610589871681,14.996567505720824,37.47999954223633,1.526351717630052,37.400001525878906,-1.6315979681570862,37.43000030517578,-0.00850610589871681
3260,2014-06-02,37.77000045776367,37.91999816894531,37.43999862670898,37.540000915527344,5895100.0,0.003987281502864759,-1.232534620263792,100.0,53.60002807634325,56.62077242341023,-0.3259192873030301,-0.4966483360219698,-2.320135284602003,-3.0707169123176214,44.210563400284016,0.47999954223633523,0.6896999979939338,0.4135004043579116,-0.9988244245954547,1.8258252333112779,-0.292662010118768,1.1196628188345912,0.508977044724304,77.61222072923546,40.06088226642032,0.7061624144766824,6,-0.18500137329101562,-1.0049991607666016,-3.1700000762939453,-3.6599998474121094,0.23999786376953125,0,-0.0042361621782618375,6.000076295110478,37.61999893188477,14.996567505720824,37.47999954223633,1.526351717630052,37.400001525878906,-0.0042361621782618375
3261,2014-06-03,37.91999816894531,37.93000030517578,37.540000915527344,37.86000061035156,4993600.0,0.003971345230704415,8.749761586877742,0.26085946959016804,51.46443848560301,55.06737119610872,-0.43724391628994397,-0.4898272347380441,-2.398880159679294,-3.2039138177937048,45.227297910071904,0.3899993896484375,0.6256868492438699,0.4479982376098661,-0.7195549521951534,1.6155514274148857,-0.13577835729264365,1.031774832512376,0.33719975602708274,98.50714826602595,58.56662094081586,0.5837765949025112,6,-0.33499908447265625,-1.0949974060058594,-3.3049983978271484,-3.779998779296875,0.07000350952148438,1,-0.0013185453448013584,-1.232534620263792,37.77000045776367,6.000076295110478,37.61999893188477,14.996567505720824,37.47999954223633,-0.0013185453448013584
3262,2014-06-04,38.15999984741211,38.16999816894531,37.709999084472656,37.79999923706055,6114700.0,0.006329158493033615,1.4210653121047243,6.000254323499491,61.7648048802771,54.49768944330494,-0.6271935439843617,-0.5252058890434768,-2.554022055808197,-3.434170802333611,46.65896074331406,0.45999908447265625,0.5671908275036088,0.5409999847412124,-0.010509568154503768,1.0925095376369285,0.26524520829335785,0.8167547611890669,0.07585409159501921,98.82372476685426,54.17962692329171,0.2757547764478574,6,-0.48000144958496094,-1.3349990844726562,-3.2900009155273438,-3.7650012969970703,0.2599983215332031,2,-0.006551362709634634,8.749761586877742,37.91999816894531,-1.232534620263792,37.77000045776367,6.000076295110478,37.61999893188477,-0.006551362709634634
3263,2014-06-05,38.22999954223633,38.40999984741211,37.91999816894531,38.40999984741211,7494200.0,0.0018343735614287926,4.444453863434069,-0.5,73.6842873778469,55.48351693450509,-0.6740126589946058,-0.6165791989911824,-2.551106029932413,-3.500945351873341,45.6476546494979,0.4900016784667969,0.5068212632162528,0.6044996261596651,0.026683562134039107,1.1823156901852911,0.3155915941468521,0.8934076581724781,-1.0400009155273509,83.48621284607873,33.57535554577458,0.2889080320128132,6,-0.43000030517578125,-1.404998779296875,-3.234999656677246,-3.780000686645508,0.3300018310546875,3,-0.006800897845838372,1.4210653121047243,38.15999984741211,8.749761586877742,37.91999816894531,-1.232534620263792,37.77000045776367,-0.006800897845838372
3264,2014-06-06,38.22999954223633,38.400001525878906,38.13999938964844,38.400001525878906,4569900.0,0.0,2.058812969819365,0.9444538634340695,69.78033955145672,56.179575895204124,-0.588543095497549,-0.6133734341033374,-2.4728183059507387,-3.4881071994074233,44.581696317731264,0.26000213623046875,0.44429179592441415,0.5824996948242216,-0.05237591634952565,1.2173753059979688,0.2650618892373515,0.8999375004110917,-1.0156008911132872,81.4432908604689,29.784261981103292,0.31743780558687246,6,-0.39999961853027344,-1.404998779296875,-3.0625,-3.5499992370605398,-0.13000106811523438,4,-0.007324059185183418,4.444453863434069,38.22999954223633,1.4210653121047243,38.15999984741211,8.749761586877742,37.91999816894531,-0.007324059185183418
3265,2014-06-09,38.06999969482422,38.2599983215332,37.97000122070313,38.09000015258789,4101100.0,-0.004185190931936589,-1.6363683653830539,0.11764837877257937,68.64866536760411,56.14567777738395,-0.33349741861167104,-0.4687427617656894,-2.2360653698454485,-3.3192626973036425,43.44391212033189,0.289997100830071,0.34656226705972415,0.41699981689453125,-0.23104400701121364,1.0650436408002761,0.09297790494166236,0.7410217288474001,-0.8316890197753963,60.91947471115691,6.65558650748271,0.3240219119528722,6,-0.2350006103515625,-1.2449989318847656,-2.872500419616699,-3.3899993896484304,0.06999969482421875,0,0.0002627301368702817,2.058812969819365,38.22999954223633,4.444453863434069,38.22999954223633,1.4210653121047243,38.15999984741211,0.0002627301368702817
3266,2014-06-10,37.75,38.0,37.63000106811523,37.90999984741211,4562200.0,-0.00840556074046206,1.1764633284341093,7.999809269502194,57.746531844704066,58.311402673122444,0.0409769680411074,-0.14349894524160334,-1.8475738120337581,-2.9969794701556864,42.02583729931235,0.4399986267089915,0.27689360665218743,0.08900012969970561,-0.5597190699246823,0.7377193293240936,-0.23535947011248481,0.41335972951189603,-0.4882555415039107,15.384502523573682,-39.272593166086615,0.3243595998121935,6,0.11499977111816406,-0.9249992370605469,-2.537501335144043,-3.0699996948242116,0.24000167846679688,1,0.006887372755846499,-1.6363683653830539,38.06999969482422,2.058812969819365,38.22999954223633,4.444453863434069,38.22999954223633,0.006887372755846499
3267,2014-06-11,37.599998474121094,37.810001373291016,37.47000122070313,37.709999084472656,5404600.0,-0.003973550354408162,1.1935126621218748,0.6875044703526214,49.27529821962029,58.85714999735813,0.24845968979983013,-0.013899753280277594,-1.6342469145387781,-2.8455434806371755,40.37577189816293,0.3400001525878835,0.2188482870275621,-0.0485013961791978,-0.6914959607638735,0.594493168405478,-0.3699986784715392,0.2729958861131436,-0.3152889078466856,13.829515248665217,-38.358361305803854,0.3214972822923388,6,0.2650012969970703,-0.7749977111816406,-2.299999237060547,-2.9199981689453054,0.8800010681152344,2,0.010372426068424812,1.1764633284341093,37.75,-1.6363683653830539,38.06999969482422,2.058812969819365,38.22999954223633,0.010372426068424812
3268,2014-06-12,37.310001373291016,37.63999938964844,37.13999938964844,37.599998474121094,5980800.0,-0.007712689164859232,1.7027105048817957,2.6363226522402554,50.495062593361276,59.606606266312966,0.571953653606748,0.26694389187405676,-1.2916928552122968,-2.5485984430963384,38.613594194063246,0.5,0.10234764727326251,-0.3239986419677763,-0.9844408349881775,0.3364435510526249,-0.6542197384779769,0.006222454542424316,1.0999984741210938,13.492198049058135,-40.59633690309832,0.3302210965102011,6,0.4649982452392578,0.4650001525878906,-1.9775018692016602,-2.6300010681152273,0.9599990844726562,3,0.029750650088394393,1.1935126621218748,37.599998474121094,1.1764633284341093,37.75,-1.6363683653830539,38.06999969482422,0.029750650088394393
3269,2014-06-13,37.45000076293945,37.560001373291016,37.29999923706055,37.459999084472656,6699700.0,0.003752328718718889,1.4761766362100597,0.03447731547861775,54.976298176532474,59.75952516633399,0.4529350491820452,0.15123780768605855,-1.3796486135121029,-2.6679915627912436,37.792968975010375,0.26000213623046875,0.1721162942754546,-0.1944992065429716,-0.8349414112919646,0.44594299820602146,-0.5147203089174681,0.12572189583152493,0.9345990753173794,27.678720440325478,-31.110494297016906,0.3202211023744962,6,0.3249988555908203,0.2950000762939453,-0.942500114440918,-1.594999313354485,1.05999755859375,4,0.029639535053094468,1.7027105048817957,37.310001373291016,1.1935126621218748,37.599998474121094,1.1764633284341093,37.75,0.029639535053094468
3270,2014-06-16,37.25,37.47000122070313,37.150001525878906,37.38999938964844,6710700.0,-0.005340474202002565,1.133309597680634,14.00228920259443,45.75470000575805,59.12510977968455,0.6385690395283987,0.3486361876526516,-1.1240196042473087,-2.448338325655449,36.86407779329952,0.31999969482422586,0.2105799834402191,-0.3815000534057589,-1.0436256751285384,0.2806255683170207,-0.7125628642671487,-0.0504372425443691,1.109707829284666,12.790759567786235,-47.5434433810734,0.33106281086138806,6,0.5249996185302734,0.49500083923339844,-0.7124996185302734,-1.394998550415032,1.0400009155273438,0,0.022818750983116587,1.4761766362100597,37.45000076293945,1.7027105048817957,37.310001373291016,1.1935126621218748,37.599998474121094,0.022818750983116587
3271,2014-06-17,37.36999893188477,37.43999862670898,37.0,37.11000061035156,7997400.0,0.0032214478358327803,1.200005722078683,-1.8571389645777074,49.32120682780506,57.742487773854336,0.4831572990805526,0.24016277017503995,-1.1784342507051875,-2.5477874796094824,35.73651589507453,0.43999862670897727,0.24547354197998317,-0.26100101470946413,-0.9239410699167365,0.40193904049780826,-0.5924710423131003,0.07046901289417207,0.9653147286071686,45.67880303479934,-18.14298698661822,0.3314700276036345,6,0.33500099182128196,0.33500099182128196,-0.8324985504150462,-1.5149974822998047,0.9400024414062429,1,0.02060477601744548,1.133309597680634,37.25,1.4761766362100597,37.45000076293945,1.7027105048817957,37.310001373291016,0.02060477601744548
3272,2014-06-18,37.560001373291016,37.63000106811523,37.150001525878906,37.22999954223633,8232600.0,0.005084357688972974,1.0425459385754487,1.269246005545984,51.72417762022052,55.3024755785625,0.22249206357347617,0.06449341648789186,-1.289298556010067,-2.703152955957094,35.001065192021805,0.479999542236321,0.24226809869849575,-0.07799873352050923,-0.734482862830454,0.5784853957894356,-0.40624079817548164,0.2502433311344632,0.7218997407812466,87.5002980235081,23.334085815848525,0.32824206465497413,6,0.1399993896484375,0.14499855041503906,-1.022500991821289,-1.7049999237060476,0.6199989318847656,2,0.011448357014213428,1.200005722078683,37.36999893188477,1.133309597680634,37.25,1.4761766362100597,37.45000076293945,0.011448357014213428
3273,2014-06-19,37.5,37.810001373291016,37.36999893188477,37.79999923706055,7086000.0,-0.0015974805936423975,1.7499850990021848,-0.9090835529661997,47.32145442036212,52.80704389732978,0.1878027601484149,0.12043060868846567,-1.1611526072585932,-2.6078731807884594,33.822859734490436,0.4400024414062429,0.2320871344140798,-0.13150005340575888,-0.7908856107950655,0.5278855039835477,-0.46119283210041573,0.19819272528889798,0.7306250695093723,61.728290406288124,0.7450869327780651,0.3296927786946536,6,0.12999916076660156,0.2049999237060547,-0.9624996185302734,-1.644998550415032,0.7200012207031321,3,0.026133321126302178,1.0425459385754487,37.560001373291016,1.200005722078683,37.36999893188477,1.133309597680634,37.25,0.026133321126302178
3274,2014-06-20,37.4900016784668,37.72999954223633,37.36000061035156,37.63000106811523,11212500.0,-0.00026662190755211146,1.176487747957993,0.4666658189539837,43.333357553651034,49.99423191800165,0.0914058265182831,0.15408052818038698,-1.093004244279662,-2.564212484617954,32.85976486766227,0.3699989318847656,0.16950187275560324,-0.15149841308593892,-0.7949511638682765,0.4919543376963986,-0.47322478847711125,0.1702279623052334,0.6913983882622006,60.49393181593411,1.5475067807926877,0.3217263753911693,6,0.009998321533203125,0.2149982452392578,-0.9525012969970703,-1.5400009155273438,0.5199966430664062,4,0.02080551465392122,1.7499850990021848,37.5,1.0425459385754487,37.560001373291016,1.200005722078683,37.36999893188477,0.02080551465392122
3275,2014-06-23,37.22999954223633,37.4900016784668,37.06999969482422,37.38000106811523,5863600.0,-0.006935239386233638,1.2702641400499,1.071444141689377,34.38919182033317,47.39897191529377,0.2455449863394179,0.4356298791340265,-0.768937231082667,-2.259902470467452,31.80036490829975,0.4200019836425781,0.0612921553500172,-0.41100044250488565,-1.0557812826383355,0.23378039762856417,-0.7333908625716106,-0.08861002243816074,0.9041445218235111,28.394957072954785,-24.491969820030942,0.3223904200667237,6,0.1750011444091797,0.47500038146972656,-0.6924991607666016,-1.279998779296875,-0.259998321533196,0,0.03438084327250013,1.176487747957993,37.4900016784668,1.7499850990021848,37.5,1.0425459385754487,37.560001373291016,0.03438084327250013
3276,2014-06-24,37.13999938964844,37.43000030517578,37.06999969482422,37.18999862670898,6102400.0,-0.0024174094465349016,-2.789507498945931,0.3333248563144997,25.2427238401754,44.72868587313323,0.2681117311673944,0.5299613156891496,-0.6017020375304654,-2.1247099132776412,30.68371365873157,0.3600006103515625,-0.04178385638230253,-0.4865005493164034,-1.1634988438056624,0.19049774517285556,-0.8249996965610293,-0.14800140207177748,0.9487789118490113,9.45939676370066,-36.06292152576395,0.338499147244629,6,0.2650012969970703,0.5650005340576172,-0.6024990081787109,-1.1899986267089844,-1.1199989318847656,1,0.03096396189493289,1.2702641400499,37.22999954223633,1.176487747957993,37.4900016784668,1.7499850990021848,37.5,0.03096396189493289
3277,2014-06-25,37.11000061035156,37.16999816894531,36.959999084472656,37.13000106811523,8466800.0,-0.0008077215883109945,3.2002060046541794,0.40001525902181145,22.277260443675615,41.59337452316816,0.24730117066226853,0.5661466182302917,-0.49773767575035777,-2.0465199216437355,29.408557367894094,0.20999908447265625,-0.14101310919659227,-0.5019992828369126,-1.2110856898348175,0.20708712416099218,-0.8565424863358686,-0.14745607933795668,0.9352265590859901,17.64719081961916,-22.119830361149848,0.35454320349895374,6,0.27499961853027344,0.5749988555908203,-0.09749984741210938,-1.1599998474121094,-0.779998779296875,2,0.032336317520962776,-2.789507498945931,37.13999938964844,1.2702641400499,37.22999954223633,1.176487747957993,37.4900016784668,0.032336317520962776
3278,2014-06-26,37.63000106811523,37.77000045776367,37.150001525878906,37.38999938964844,10695600.0,0.014012407685561001,1.3846091772732274,-11.999809269506102,38.189010672137236,39.72812035601313,-0.24868572160991675,0.06109232786304375,-0.9300798064835121,-2.5039585379763523,28.505706301330175,0.6599998474121094,-0.18776667194885732,0.010501098632808237,-0.695874633583955,0.7168768308495714,-0.3426867674755698,0.3636889647411863,0.3501124162244338,82.71615403815545,46.22894501598992,0.3531878661083809,6,-0.24500083923339133,0.05499839782715554,-0.705000877380364,-1.6800003051757741,-1.1800003051757741,3,0.014615977184400997,3.2002060046541794,37.11000061035156,-2.789507498945931,37.13999938964844,1.2702641400499,37.22999954223633,0.014615977184400997
3279,2014-06-27,37.29999923706055,37.58000183105469,37.13999938964844,37.43000030517578,10622800.0,-0.00876964713493722,1.0465033755311692,-0.5416673289358819,35.79336468607602,38.62130532049291,0.0645934487579396,0.38566460950742965,-0.5308883823235462,-2.111560913421144,27.30940558400118,0.49000167846678977,-0.21213803442290668,-0.3035007476806655,-1.0241805707976894,0.41717907543635846,-0.6638406592391775,0.05683916387784649,0.6189073832870946,41.97525631425517,8.224192930953954,0.3603399115585132,6,0.08500099182128906,0.38500022888183594,-0.4024991989135742,-1.3499984741210938,-1.3400001525878906,4,0.024664933041834702,1.3846091772732274,37.63000106811523,3.2002060046541794,37.11000061035156,-2.789507498945931,37.13999938964844,0.024664933041834702
3280,2014-06-30,37.61000061035156,37.810001373291016,37.02999877929688,37.16999816894531,7748100.0,0.008311028944552934,-1.166670198787799,-3.3846063558202997,47.40742310572344,38.40866268470606,-0.21117931998334427,0.06646978965576977,-0.7628028638425235,-2.358007797064424,25.888224257974972,0.7800025939941335,-0.21121744669807896,0.014500617980957031,-0.7019367724500398,0.7309380084119539,-0.3437180772345414,0.37271931319645546,0.25137155784357645,76.47056183607617,38.72752452487342,0.35821869521549904,6,-0.22500038146972656,0.07499885559082031,-0.6424999237060547,-1.6599998474121094,-1.9500007629394531,0,0.01063540826084286,1.0465033755311692,37.29999923706055,1.3846091772732274,37.63000106811523,3.2002060046541794,37.11000061035156,0.01063540826084286
3281,2014-07-01,37.86999893188477,38.06999969482422,37.54999923706055,37.810001373291016,5801500.0,0.00691301029816116,1.2608760552634635,0.13635733111390158,54.8042762599696,38.75089586690041,-0.43895470974999995,-0.20813773917273437,-0.9442739490393919,-2.5620345041288815,24.532594956893387,0.5200004577636719,-0.22568375982507405,0.2769989013671932,-0.4350060725132394,0.9890038752476258,-0.07900358557302667,0.633001388307413,-0.9099998474121165,81.9819231562313,39.51147887811121,0.35600248694021674,7,-0.35499954223633523,-0.18499946594238992,-0.8649978637695384,-1.9199981689453196,-2.799999237060554,1,-0.023765453830628003,-1.166670198787799,37.61000061035156,1.0465033755311692,37.29999923706055,1.3846091772732274,37.63000106811523,-0.023765453830628003
3282,2014-07-02,37.90999984741211,37.93999862670898,37.59000015258789,37.88999938964844,4771400.0,0.0010562692541735696,7.7501788183696,0.33335452695825146,61.71869644906055,40.35058942564467,-0.47392560906152426,-0.282302117390401,-0.911723232869825,-2.548935403827201,22.8153995731512,0.34999847412108664,-0.1982808123034232,0.32949981689453267,-0.3485613098325686,1.007560943621634,-0.00953074646901797,0.6685303802580833,-0.9278007507324233,84.61541283057613,36.889870341291626,0.3390305633635516,7,-0.3950004577636719,-0.22500038146972656,-0.8749990463256836,-1.9599990844726562,-2.4300003051757812,2,-0.049854903646945226,1.2608760552634635,37.86999893188477,-1.166670198787799,37.61000061035156,1.0465033755311692,37.29999923706055,-0.049854903646945226
3283,2014-07-03,37.97000122070313,38.290000915527344,37.7400016784668,38.20000076293945,3084900.0,0.0015827320900165809,1.6829241061044482,-11.499713904252935,60.483849879791414,42.256199684104715,-0.5143337981940874,-0.38238574843698103,-0.8995589885021928,-2.5579825107120584,20.932255856531263,0.5499992370605469,-0.18479229123546048,0.40250110626221414,-0.23167873541822104,1.0366809479426493,0.08541118542199655,0.7195910271024317,-0.9660461120605532,74.60324188167235,23.336371982545117,0.31708992084021626,7,-0.3450012207031321,-0.2850017547607493,-0.9200010299682688,-2.020000457763679,-2.210002899169929,3,-0.043191976216061745,7.7501788183696,37.90999984741211,1.2608760552634635,37.86999893188477,-1.166670198787799,37.61000061035156,-0.043191976216061745
3284,2014-07-07,37.95000076293945,37.9900016784668,37.77000045776367,37.97000122070313,3930700.0,-0.000526743669230445,6.333206179668129,0.08695868508785472,65.21736245984214,45.68155197738349,-0.47183942838081094,-0.4052131311715641,-0.8122625821773681,-2.4891815318112407,18.947344713486242,0.220001220703125,-0.19148041999352472,0.3965005874633789,-0.18638797794944395,0.9793891528762018,0.10505630475696393,0.6879448701697939,-0.8946038220214803,73.01590665512153,16.184686769363196,0.2914442827064118,7,-0.3250007629394531,-0.2650012969970703,-0.8350000381469727,-2.0,-2.2800025939941406,0,-0.03952569090498792,1.6829241061044482,37.97000122070313,7.7501788183696,37.90999984741211,1.2608760552634635,37.86999893188477,-0.03952569090498792
3285,2014-07-08,38.08000183105469,38.38999938964844,37.810001373291016,37.810001373291016,7012400.0,0.003425588023760584,-3.296274318653838,-13.499713904248495,65.36796822749369,50.13991246486329,-0.5236558381997369,-0.5633075126717273,-0.8733591276424022,-2.5680130008534476,17.61407958001606,0.5799980163574219,-0.17702445885974782,0.5260015487670913,-0.058767027360801194,1.1107701248949837,0.2336172607031486,0.8183858368310339,-0.9752207311523406,63.095535442618335,4.6531122142168115,0.29238428806394495,7,-0.4050025939941406,-0.3950023651123047,-0.9050016403198242,-2.1300010681152344,-2.2800025939941406,1,-0.055672338357219964,6.333206179668129,37.95000076293945,1.6829241061044482,37.97000122070313,7.7501788183696,37.90999984741211,-0.055672338357219964
3286,2014-07-09,38.0099983215332,38.45000076293945,37.97999954223633,38.150001525878906,7640700.0,-0.0018383273675264267,-3.699994277975929,-0.5185295073397477,60.273855683176045,54.36175638036334,-0.3545495114281749,-0.4983790126803598,-0.7531865838445242,-2.4595011821715715,17.26254083150972,0.470001220703125,-0.15139483012345778,0.44299812316894815,-0.17094876846856977,1.056945014806466,0.13602467735019275,0.7499715689877036,-0.8281041242460887,48.83696172885506,-5.684880365147663,0.3069734458187578,7,-0.26999855041503906,-0.30499839782714844,-0.8349981307983398,-2.05999755859375,-2.30999755859375,2,-0.06182579789249254,-3.296274318653838,38.08000183105469,6.333206179668129,37.95000076293945,1.6829241061044482,37.97000122070313,-0.06182579789249254
3287,2014-07-10,37.9900016784668,38.04999923706055,37.68999862670898,37.77999877929688,4420800.0,-0.0005260890278724339,1.1818349960119265,-1.499986376392963,61.39535956537399,56.94023959072299,-0.21970131341200982,-0.4718586446230191,-0.6712579943413459,-2.4024779615934833,17.021328346180656,0.3600006103515696,-0.07697999607057682,0.40350131988525106,-0.23897046500658092,1.045973104777083,0.08226542743933152,0.7247372123311706,-0.7066589559274945,39.47397480299208,-13.552344072760427,0.3212358924459162,7,-0.2500019073486328,-0.2850017547607422,-0.7850017547607422,-2.0400009155273438,-2.210002899169922,3,-0.07686238101162468,-3.699994277975929,38.0099983215332,-3.296274318653838,38.08000183105469,6.333206179668129,37.95000076293945,-0.07686238101162468
3288,2014-07-11,38.41999816894531,39.540000915527344,37.7599983215332,37.7599983215332,13163000.0,0.011318675216648977,-4.393948501575008,3.1428130279196718,68.09329222767626,60.52912042867857,-0.5876496354075087,-0.8584461611874232,-1.0346610334583985,-2.7936892603550803,18.202056500688617,1.7800025939941406,0.04327048883247642,0.7779979705810547,0.05001304592349953,1.5059828952386098,0.41400550825227356,1.1419904329098358,-1.043322803174,39.45938589636019,-12.100914726225504,0.36399246232877835,7,-0.13499832153320312,-0.1699981689453125,-1.1674985885620117,-2.4699974060058594,-2.3799972534179688,4,-0.0765226123588254,1.1818349960119265,37.9900016784668,-3.699994277975929,38.0099983215332,-3.296274318653838,38.08000183105469,-0.0765226123588254
3289,2014-07-14,38.560001373291016,38.75,38.34000015258789,38.650001525878906,7135700.0,0.003644019027019718,1.8276134226069112,-0.13636389908389446,77.14284379700243,63.83305606104291,-0.5924254202888264,-0.9602601471817778,-1.1044261510891786,-2.8948171017916877,19.44659267182931,0.4099998474121094,0.18658100169983527,0.8625011444091797,0.03385900258597019,1.6911432862323892,0.44818007349757494,1.2768222153207844,-0.9669934525441022,47.027117309012986,-7.155136325090567,0.41432107091160586,7,-0.015001296997070312,-0.3100013732910156,-1.2475013732910156,-2.6100006103515625,-2.390003204345703,0,-0.07261418444080403,-4.393948501575008,38.41999816894531,1.1818349960119265,37.9900016784668,-3.699994277975929,38.0099983215332,-0.07261418444080403
3290,2014-07-15,38.099998474121094,38.61000061035156,38.08000183105469,38.43999862670898,7359900.0,-0.011929535341991704,-1.789515424693564,3.7777730682828863,67.02121615479514,65.19049382713462,-0.062141683107327594,-0.45672917703281257,-0.5732465445333261,-2.40173185597817,20.900840019066536,0.529998779296875,0.2563114288165451,0.35999832153320455,-0.4591412216841775,1.1791378647505866,-0.04957145007549002,0.7695680931418991,-0.3400001525878906,22.16212649520513,-36.12085868789648,0.4095697716086922,7,0.46500205993652344,0.15000152587890625,-0.7724981307983398,-1.894998550415039,-1.8999977111816406,1,-0.063779538123245,1.8276134226069112,38.560001373291016,-4.393948501575008,38.41999816894531,1.1818349960119265,37.9900016784668,-0.063779538123245
3291,2014-07-16,38.13999938964844,38.310001373291016,38.0,38.11999893188477,5971700.0,0.0010498928380406891,-1.384641342782106,-0.05882484937560443,68.19779745777562,65.91039393921407,-0.06684476522804772,-0.45965244231134506,-0.5443293931998312,-2.4052078713296225,22.72936570275442,0.3100013732910156,0.36949515711563663,0.36149921417236186,-0.45679863529137776,1.1797970636361015,-0.0476497105595044,0.7706481389042281,-0.20200080871582315,24.32433547024878,-37.483673129026215,0.4091489247318683,7,0.47500038146972656,0.1100006103515625,-0.8099994659423828,-1.9349994659423828,-1.9799995422363281,2,-0.0613529153129192,-1.789515424693564,38.099998474121094,1.8276134226069112,38.560001373291016,-4.393948501575008,38.41999816894531,-0.0613529153129192
3292,2014-07-17,37.9900016784668,38.16999816894531,37.84000015258789,37.900001525878906,6388100.0,-0.00393281891929842,-2.142794862945269,4.499904634752696,57.317065606411276,65.55852901994962,0.10694056981426314,-0.2906923969371462,-0.3131628908707711,-2.2207834327627367,24.11873626068176,0.3299980163574219,0.42408314405086145,0.1900014877319336,-0.6267185449100623,1.0067215203739295,-0.21835852858906435,0.5983615040529315,1.5499992370605469,12.92151807585236,-44.33155171729,0.40836001632099894,7,0.6249980926513672,0.2599983215332031,-0.6450014114379883,-1.7850017547607422,-2.140003204345703,3,-0.06027904223087588,-1.384641342782106,38.13999938964844,-1.789515424693564,38.099998474121094,1.8276134226069112,38.560001373291016,-0.06027904223087588
3293,2014-07-18,38.47999954223633,38.5,37.959999084472656,38.099998474121094,6069600.0,0.012898074285878858,1.5714207863688794,4.222226931717035,72.51906618638405,66.36982943400983,-0.3387269292694839,-0.7415251039711208,-0.8074697450864079,-2.665970519430374,25.356094370014894,0.5400009155273438,0.4498058355416674,0.6309993743896456,-0.22650977291478824,1.4885085216940794,0.20224480073742512,1.059753948041866,1.0260013580322251,70.32961505086962,10.683657267223815,0.42875457365221803,7,0.13500022888183594,-0.22999954223632812,-1.1349992752075195,-2.229999542236328,-2.329998016357422,4,-0.07016634082793805,-2.142794862945269,37.9900016784668,-1.384641342782106,38.13999938964844,-1.789515424693564,38.099998474121094,-0.07016634082793805
3294,2014-07-21,38.27000045776367,38.47999954223633,38.02000045776367,38.02000045776367,5076300.0,-0.0054573567300113535,-2.67999267578125,0.6578928876173267,63.095232688922025,66.11730326305744,-0.08779488948030689,-0.4954987740581913,-0.5943150239825883,-2.4114478085474786,26.68708641622025,0.45999908447265625,0.44963657577415006,0.382000350952147,-0.47770836692532725,1.2417090688296213,-0.04785400798659367,0.8118547098908877,1.2026804275512717,55.84416227811604,-1.604461710555647,0.42985435893873747,7,0.3449993133544922,-0.020000457763671875,-0.49499988555908203,-2.020000457763672,-2.200000762939453,0,-0.05827017286549152,1.5714207863688794,38.47999954223633,-2.142794862945269,37.9900016784668,-1.384641342782106,38.13999938964844,-0.05827017286549152
3295,2014-07-22,38.5099983215332,38.63000106811523,38.31999969482422,38.31999969482422,5438800.0,0.006271174834042714,-2.263195936314098,0.7599945068359375,62.799987792968565,66.39798460858994,-0.2909833182949484,-0.6689847351436242,-0.8337837801416157,-2.6039567618502417,28.89944829909914,0.3600006103515554,0.45779572133828594,0.5579982757568374,-0.28589219112659237,1.401888742640267,0.13605304231512605,0.9799435091985487,0.9300289491271982,84.8097965175242,29.206014051419885,0.42194523344171336,7,0.10500144958496094,-0.2599983215332031,-0.7499980926513672,-2.259998321533203,-2.2699966430664062,1,-0.06076344467871497,-2.67999267578125,38.27000045776367,1.5714207863688794,38.47999954223633,-2.142794862945269,37.9900016784668,-0.06076344467871497
3296,2014-07-23,38.290000915527344,38.61000061035156,38.27000045776367,38.540000915527344,4353100.0,-0.005712734759659721,-1.344821235958012,-1.3157989840785431,57.08958145029852,65.91956481802599,-0.030274294082410336,-0.37778382494727225,-0.6038747501784556,-2.3401416944055313,31.182588906148933,0.3400001525878906,0.45308720551983583,0.28050079345702983,-0.48335261868341206,1.0443542055974717,-0.10142591261319467,0.6624274995272543,1.1180258127716058,56.962055878007604,4.820345998307417,0.38192670607022244,7,0.3599987030029297,-0.04000091552734375,-0.5300006866455078,-2.0400009155273438,-2.0,2,-0.0545834448319471,-2.263195936314098,38.5099983215332,-2.67999267578125,38.27000045776367,1.5714207863688794,38.47999954223633,-0.0545834448319471
3297,2014-07-24,38.310001373291016,38.47000122070313,38.20000076293945,38.34000015258789,4430300.0,0.0005223415326573999,-1.1600036621094318,0.1199951171875,56.43940762276033,64.6246887508131,-0.00012206210606535706,-0.3196630173113988,-0.6219086260789126,-2.312090906594001,33.80053749405108,0.270000457763679,0.43968022692708075,0.24050121307372763,-0.4052449821769386,0.8862474083243939,-0.08237188455160549,0.5633743106990607,1.06666482349371,52.23899292290404,2.817128722990617,0.3228730976253318,7,-0.015001296997070312,-0.060001373291015625,-0.6050014495849609,-2.0600013732910156,-2.1200027465820384,3,-0.05612115501979187,-1.344821235958012,38.290000915527344,-2.263195936314098,38.5099983215332,-2.67999267578125,38.27000045776367,-0.05612115501979187
3298,2014-07-25,38.18000030517578,38.310001373291016,38.040000915527344,38.290000915527344,4398400.0,-0.0033933976365208007,2.5999694827323125,3.6668362156663274,54.18181565970078,62.07346340222403,0.10309690117534132,-0.15425334873688712,-0.4833515729374085,-2.142449996995083,35.13721470055333,0.2700004577636719,0.44565961710377167,0.08300018310546875,-0.5299511892719977,0.6959515554829352,-0.22347550308326447,0.38947586929420197,1.1659325707250048,26.229456937739503,-19.373151258389324,0.30647568618873366,7,0.05500030517578125,0.06999969482421875,-0.47749996185302734,-1.9300003051757812,-2.4399986267089844,4,-0.06102676302856991,-1.1600036621094318,38.310001373291016,-1.344821235958012,38.290000915527344,-2.263195936314098,38.5099983215332,-0.06102676302856991
3299,2014-07-28,38.22000122070313,38.33000183105469,37.9900016784668,38.31999969482422,4912600.0,0.0010476929074809682,4.666539513001462,0.9090719933415917,52.63157139947984,60.47461398496678,0.010946143592235558,-0.12837807285637837,-0.5025497351343446,-2.142495386450129,36.52320755990838,0.3400001525878906,0.4535860792452553,0.07700099945068928,-0.40906121344745827,0.5630632123488368,-0.1660301069983845,0.32003210589976305,1.0958130007313969,35.937462747062995,-7.144556520446791,0.24303110644907203,7,0.014999389648430395,0.029998779296867895,-0.552501678466804,-1.970001220703132,-2.4000015258789134,0,-0.05416011587417069,2.5999694827323125,38.18000030517578,-1.1600036621094318,38.310001373291016,-1.344821235958012,38.290000915527344,-0.05416011587417069
3300,2014-07-29,38.0099983215332,38.38999938964844,37.97999954223633,38.29999923706055,4310200.0,-0.005494581173801083,-1.342866485013624,2.9000534065768444,50.0,58.452636489658374,0.23114758968129223,0.11924172967614055,-0.2824595574370221,-1.9021344010449397,37.59011535315372,0.4099998474121094,0.39616234296351394,-0.1530017852783203,-0.5754805027731109,0.2694769322164703,-0.36424114402571206,0.058237573469071435,1.2762996185243907,4.761702926412799,-36.03945342356569,0.2112393587473946,7,0.22500228881835938,0.24000167846679688,-0.4074983596801758,-1.7599983215332031,-2.509998321533203,1,-0.05103916633455752,4.666539513001462,38.22000122070313,2.5999694827323125,38.18000030517578,-1.1600036621094318,38.310001373291016,-0.05103916633455752
3301,2014-07-30,36.97000122070313,38.18000030517578,36.959999084472656,38.16999816894531,9331900.0,-0.02736114566574177,1.0,4.137907447844021,36.649194269160255,56.15620634107493,1.2155557743415741,1.14717225813461,0.7599387837753966,-0.8407119870246405,37.4201918854226,1.220001220703125,0.27135339554503446,-1.1479990005493121,-1.819950773057009,-0.47604722804161526,-1.4839748868031606,-0.8120231142954637,2.287370763605068,0.662392190745166,-38.6416178250568,0.3359758862538478,7,0.8249988555908132,1.279998779296868,0.5849990844726491,-0.7200012207031321,-1.2800025939941477,2,-0.01974572675500852,-1.342866485013624,38.0099983215332,4.666539513001462,38.22000122070313,2.5999694827323125,38.18000030517578,-0.01974572675500852
3302,2014-07-31,36.02000045776367,36.790000915527344,35.97999954223633,36.61999893188477,8907300.0,-0.02569653047258924,-1.3823559110951542,0.5000000000000089,22.35025775574522,50.58189429322617,2.0749250707207807,2.053608622329321,1.7000617802252904,0.12540739502466636,37.621292092934944,0.990001678466804,0.17147589467474944,-2.003499794006345,-3.1573902470914987,-0.8496093409211909,-2.5804450205489218,-1.4265545674637679,3.145476610551107,1.6597891311195423,-36.07033483345935,0.5769452265425754,7,1.2849998474121094,1.739999771118164,1.5349998474121094,0.22999954223632812,-0.7000007629394531,3,0.0074958482601983345,1.0,36.97000122070313,-1.342866485013624,38.0099983215332,4.666539513001462,38.22000122070313,0.0074958482601983345
3303,2014-08-01,36.33000183105469,36.43000030517578,35.91999816894531,36.22999954223633,6496200.0,0.008606367833185358,2.4000228882418018,-0.16667090522996128,25.27715773652197,46.379885965181714,1.59567654327045,1.7016894580900868,1.3768111684457978,-0.16475268078418992,37.30359278893022,0.5100021362304688,0.06278073034808784,-1.6114984512329116,-2.9921958302420677,-0.23080107222375545,-2.301847140737493,-0.92114976172833,2.644346585695388,16.599330343353472,-19.13047484307659,0.6903486895045793,8,0.9449977874755859,1.3999977111816406,1.2049980163574219,-0.0800018310546875,-0.8000030517578125,4,-0.003853652554072662,-1.3823559110951542,36.02000045776367,1.0,36.97000122070313,-1.342866485013624,38.0099983215332,-0.003853652554072662
3304,2014-08-04,36.45000076293945,36.5099983215332,36.13000106811523,36.22000122070313,7111900.0,0.00330302575933783,1.1714460103107798,2.299942780850587,30.21582799625672,42.75942376554707,1.33025107005205,1.5426445989054614,1.255645123641841,-0.2628933989433264,36.914020163067484,0.37999725341797586,0.0019577371918515496,-1.416499519348143,-2.949782444245102,0.11678340554881572,-2.183140981796626,-0.6498580568996601,2.279999633986243,21.457584293957026,-15.32797499360332,0.7666414624484803,8,0.8149986267089844,1.279998779296875,1.0849990844726562,-0.20000076293945312,-0.8500022888183594,0,-0.019478712472196902,2.4000228882418018,36.33000183105469,-1.3823559110951542,36.02000045776367,1.0,36.97000122070313,-0.019478712472196902
3305,2014-08-05,35.959999084472656,36.43000030517578,35.790000915527344,36.209999084472656,15630600.0,-0.013443118469424142,-1.1695029224641804,-1.0869586850878548,26.406898168943457,39.3502367342854,1.5874313140706207,1.9665010524028688,1.7403736349938868,0.2522469551783786,36.095271837083274,0.6599998474121094,-0.1691683996117206,-1.8005010604858427,-3.5495752113996843,-0.05142690957200102,-2.6750381359427635,-0.9259639850289219,2.545201134214608,7.112895914601836,-29.95806354696623,0.8745370754569199,8,1.1700019836425781,1.7050018310546875,1.5750007629394531,0.29000091552734375,-0.20999908447265625,1,-0.0038931978090313013,1.1714460103107798,36.45000076293945,2.4000228882418018,36.33000183105469,-1.3823559110951542,36.02000045776367,-0.0038931978090313013
3306,2014-08-06,35.65999984741211,36.7599983215332,35.11999893188477,35.290000915527344,15206400.0,-0.008342581888164835,-3.619697726772153,-1.4799957275390625,25.57648353441155,35.92102294669109,1.6484882223970203,2.1938997384318526,2.0253798055748007,0.5803663819169529,35.433740977936964,1.6399993896484304,-0.3149694878412461,-1.9830003738403335,-3.9621131122629194,-0.0038876354177475037,-2.9725567430516264,-0.9934440046290405,2.5736804409591656,32.33534575506903,-7.468544072099853,0.9895563692112944,8,1.0949993133544922,1.6700000762939453,1.875,0.7300014495849609,-0.3400001525878906,2,-0.004486815706582825,-1.1695029224641804,35.959999084472656,1.1714460103107798,36.45000076293945,2.4000228882418018,36.33000183105469,-0.004486815706582825
3307,2014-08-07,35.06999969482422,36.560001373291016,34.919998168945305,36.560001373291016,9249800.0,-0.016545152975672495,1.2013441032271375,-4.027043188683719,14.989726947513148,31.566346423114684,1.933935674777075,2.69194143551195,2.594189012090439,1.1953413837977607,35.715940320449135,1.6400032043457102,-0.509609984007156,-2.4270004272460923,-4.706373169566305,-0.14762768492587952,-3.566686798406195,-1.2873140560859895,2.7900388307686725,8.152256165193318,-26.642344657978942,1.1396863711601048,8,1.5849990844726562,2.1599998474121094,2.5299997329711914,1.4100017547607493,0.3600006103515625,3,0.01767889755574381,-3.619697726772153,35.65999984741211,-1.1695029224641804,35.959999084472656,1.1714460103107798,36.45000076293945,0.01767889755574381
3308,2014-08-08,35.47999954223633,35.52000045776367,35.09999847412109,35.139999389648445,5140400.0,0.011690899657253784,1.0000000000000338,-0.22818776482033343,22.485196415538766,28.216749202676784,1.2300126501478061,2.161196661532287,2.1647465715122394,0.8105589677201976,34.33936284487116,0.4500007629394531,-0.6815537615270912,-1.8700006484985323,-4.274514028125182,0.5345127311281175,-3.072257338311857,-0.6677439586852074,1.9684333334258994,30.43485472016944,-1.627011945689631,1.2022566898133265,8,1.1749992370605469,1.75,2.119999885559082,1.0600013732910156,0.060001373291015625,4,-0.004509578621094468,1.2013441032271375,35.06999969482422,-3.619697726772153,35.65999984741211,-1.1695029224641804,35.959999084472656,-0.004509578621094468
3309,2014-08-11,35.7599983215332,35.900001525878906,35.47999954223633,35.540000915527344,6642200.0,0.007891735707706404,-1.4705987950049928,0.647050903746269,23.091979730597387,25.22696917274316,0.630689284442866,1.7504179957117785,1.8636446558973674,0.5616535985240958,32.609123132332385,0.4200019836425781,-0.8649093597190927,-1.4500017166137695,-3.883755760477186,0.9837523272496469,-2.6668787385454777,-0.23312469468206132,1.3344536951886568,45.65217842001078,19.425544258685484,1.2168770219317064,8,0.7900009155273438,1.470001220703125,1.8950014114379883,0.8100013732910156,-0.3400001525878906,0,-0.00643175483869729,1.0000000000000338,35.47999954223633,1.2013441032271375,35.06999969482422,-3.619697726772153,35.65999984741211,-0.00643175483869729
3310,2014-08-12,35.66999816894531,35.790000915527344,35.56999969482422,35.650001525878906,5447100.0,-0.0025167829086193416,-1.4444538634340693,0.09089490385115569,23.69476927225132,23.787588617531057,0.3954382073539833,1.7381502396428061,1.9262250242191499,0.6807831459613354,31.4595319181605,0.220001220703125,-1.0538695802755598,-1.418501853942871,-3.907182227599094,1.0701785197133518,-2.6628420407709825,-0.17416166711475967,1.1200303090878307,40.7608661849923,17.66106002548055,1.2443401868281116,8,0.18500137329101562,1.5600013732910156,1.985001564025879,1.0300025939941406,0.14000320434570312,1,-0.001962424962644427,-1.4705987950049928,35.7599983215332,1.0000000000000338,35.47999954223633,1.2013441032271375,35.06999969482422,-0.001962424962644427
3311,2014-08-13,35.79999923706055,35.91999816894531,35.68000030517578,35.68000030517578,4901700.0,0.003644549335256597,-3.0,6.000953834414346,25.34380962801866,24.12020549222811,0.09165773991772141,1.5008005183414,1.7649138446763786,0.5830388354131415,30.355359204320802,0.25,-1.2583509889615456,-1.1715007781982436,-3.6720300203526435,1.3290284639561563,-2.4217653992754435,0.07876384287895632,0.7282249977003019,53.658496872652364,32.82999268697715,1.2502646210771984,8,0.03999900817871094,1.4300003051757812,1.880000114440918,0.9650020599365234,-0.13000106811523438,2,-0.0013966267632985474,-1.4444538634340693,35.66999816894531,-1.4705987950049928,35.7599983215332,1.0000000000000338,35.47999954223633,-0.0013966267632985474
3312,2014-08-14,35.70000076293945,35.900001525878906,35.63999938964844,35.790000915527344,4682800.0,-0.002793253526597095,-1.4761766362100597,-0.7500079473567092,25.494082320541608,24.144308223785846,0.15811854207304776,1.4972038114220467,1.82405751451833,0.7196705455741892,29.617069566686737,0.26000213623046875,-1.4629940516679696,-1.1569992065429702,-3.67084425191468,1.3568458388287397,-2.413921729228825,0.09992331614288474,0.6030718226072196,73.1710380632498,50.83528036054014,1.2569225226858551,8,0.1399974822998047,1.529998779296875,2.0224990844726562,1.0650005340576172,-0.6700019836425781,3,-0.010644287394797947,-3.0,35.79999923706055,-1.4444538634340693,35.66999816894531,-1.4705987950049928,35.7599983215332,-0.010644287394797947
3313,2014-08-15,35.779998779296875,36.0,35.59000015258789,36.0,7733900.0,0.002240840746436934,2.727250658898599,2.4444538634340693,26.078400280043695,23.684594033095507,-0.009054175842379664,1.2696528861858098,1.7010352956208123,0.6699576285597431,28.388889461273802,0.4099998474121094,-1.5410995822946703,-0.9420011520385714,-3.377637201126227,1.493634897049084,-2.1598191765824026,0.2758168725052599,0.32944338792560757,57.69211018596633,35.54526916380421,1.2178180245438293,8,0.05999946594238281,1.4500007629394531,1.9425010681152344,1.0450019836425781,-1.1499977111816406,4,-0.009781958805532787,-1.4761766362100597,35.70000076293945,-3.0,35.79999923706055,-1.4444538634340693,35.66999816894531,-0.009781958805532787
3314,2014-08-18,36.040000915527344,36.08000183105469,35.86000061035156,36.08000183105469,6205400.0,0.007266689354414213,9.999809269502194,0.1818213344430573,30.873803091906098,24.180916802313583,-0.3725036698906621,0.8790901952868069,1.4001431385350713,0.44397605342226143,27.031836316987334,0.3000030517578125,-1.4604596549638345,-0.5704990386962905,-2.91003143493527,1.769033357542689,-1.7402652368157803,0.5992671594231993,-1.1200027465820384,92.15671608299549,65.00957897010605,1.16976619811949,8,-0.20000267028808594,0.7949981689453125,2.227499008178711,1.3199996948242188,-0.7700004577636719,0,-0.013873473565439998,2.727250658898599,35.779998779296875,-1.4761766362100597,35.70000076293945,-3.0,35.79999923706055,-0.013873473565439998
3315,2014-08-19,36.16999816894531,36.349998474121094,35.810001373291016,36.02000045776367,5423100.0,0.0036070269177479464,1.117642658927543,-3.749856952126645,40.56599699502463,25.846418297937255,-0.5247645026975292,0.5953198225756893,1.2350814425098164,0.34846197167234294,25.22813627008987,0.5399971008300781,-1.409513857311282,-0.3235017776489286,-2.4907641277220876,1.8437605724242303,-1.407132952685508,0.7601293973876508,-1.2267999267578205,76.31569701198119,43.925706210845505,1.0836311750365784,8,-0.42999839782714844,0.6050014495849538,2.22750186920166,1.19000244140625,-1.4299964904785085,1,-0.02073541714038385,9.999809269502194,36.040000915527344,2.727250658898599,35.779998779296875,-1.4761766362100597,35.70000076293945,-0.02073541714038385
3316,2014-08-20,36.20000076293945,36.290000915527344,36.060001373291016,36.25,3863100.0,0.0008294884023494209,2.5384254232811996,-0.3333333333333333,52.71084821869707,30.037653994735468,-0.5253597363094116,0.42236638283942796,1.1799562107378563,0.350433295696547,23.46672574309195,0.22999954223632812,-1.4048474865180722,-0.18899917602539062,-2.1864288377472434,1.8084304856964621,-1.187714006886317,0.8097156548355358,-1.2005305114746179,80.26341546662383,42.16923376513185,0.9987148308609252,8,-0.4750022888183594,0.5749988555908132,2.2074995040893555,1.1599998474121094,-1.750000000000007,2,-0.010773463575385,1.117642658927543,36.16999816894531,9.999809269502194,36.040000915527344,2.727250658898599,35.779998779296875,-0.010773463575385
3317,2014-08-21,36.15999984741211,36.349998474121094,36.13000106811523,36.2400016784668,3025200.0,-0.0011049976432125908,-2.1428337874657224,1.6000610360875869,47.21308153823641,32.785196786146315,-0.35143997976121,0.30887189851814156,1.1986874373415617,0.4201050956381778,21.763542849267857,0.21999740600586648,-1.3323106460461105,-0.12150001525878906,-1.903412893832872,1.660412863315294,-1.012456454545834,0.769456424028256,-1.1065084670410243,75.00012548373982,32.77476036921526,0.8909564392870429,8,-0.24500083923339844,0.614999771118157,2.2725000381469727,1.2000007629394531,-1.9599990844726634,3,-0.013550931430710844,2.5384254232811996,36.20000076293945,1.117642658927543,36.16999816894531,9.999809269502194,36.040000915527344,-0.013550931430710844
3318,2014-08-22,35.849998474121094,36.18999862670898,35.810001373291016,36.060001373291016,4137100.0,-0.008573046863914802,-1.6206969126951274,2.6249761586877742,40.740710216201386,34.74616684010232,0.018511894126824302,0.45889293005642884,1.492727247412553,0.7539647976954882,20.628296938834634,0.37999725341796164,-1.232000376505603,-0.31500129699706747,-1.863699103062224,1.2336965090680891,-1.0893502000296493,0.4593476060355144,-0.7446468100000061,7.406910290554334,-35.898606949217324,0.7743489030325789,8,0.1100006103515625,0.9250011444091726,2.5825014114379883,1.5100021362304688,-1.5799980163574219,4,-0.022873074748277822,-2.1428337874657224,36.15999984741211,2.5384254232811996,36.20000076293945,1.117642658927543,36.16999816894531,-0.022873074748277822
3319,2014-08-25,36.150001525878906,36.22000122070313,36.0,36.15999984741211,3616200.0,0.008368286318739315,2.3846063558200394,0.047610397631287354,53.11479100482777,38.01505814372192,-0.2462468492242209,-0.004364469158424811,1.1754063119732052,0.47821010177205636,19.548532272884536,0.37000274658203836,-1.0036121985959525,0.08850173950195028,-1.121601109686189,1.2986045886900897,-0.516549685092123,0.6935531640960235,-0.9948639893578175,62.96332925959154,14.456762441412842,0.6050514245940707,8,-0.18000221252441406,0.6249980926513601,2.282498359680176,1.2099990844726562,-2.4000015258789062,0,-0.04204703716749614,-1.6206969126951274,35.849998474121094,-2.1428337874657224,36.15999984741211,2.5384254232811996,36.20000076293945,-0.04204703716749614
3320,2014-08-26,36.06999969482422,36.2599983215332,35.93000030517578,36.13999938964844,2845100.0,-0.0022130519412956184,1.129036227603859,7.001144601297215,57.243799107389584,41.559501419207585,-0.1157054790405283,-0.0813240207697632,1.2432511826489048,0.584636291776448,18.364486782680892,0.3299980163574219,-0.8337740404495193,0.10549983978271626,-0.6853562287004493,0.8963559082658819,-0.28992819445886653,0.5009278740242991,-0.8670677207991275,48.14809582005835,-2.3047140478529187,0.39542803424158346,8,-0.10000038146972656,0.7049999237060476,2.3625001907348633,2.1800003051757812,-2.229999542236328,1,-0.022179075237844792,2.3846063558200394,36.150001525878906,-1.6206969126951274,35.849998474121094,-2.1428337874657224,36.15999984741211,-0.022179075237844792
3321,2014-08-27,36.2400016784668,36.2400016784668,36.0,36.099998474121094,3703000.0,0.004713112977014378,2.428516934143484,-2.0000544959128064,74.27382476823016,46.979472802284086,-0.24219925523843244,-0.3255088610345993,1.0589485102443632,0.44598792253307806,19.556754733489882,0.24000167846679688,-0.6741960968866323,0.3120018005371108,-0.3383627234515387,0.9623663245257603,-0.013180461457217518,0.6371840625314391,-0.991187044437865,79.63011366446025,22.842317284867732,0.3251822619943259,8,-0.2700023651123047,0.5249977111816406,2.192498207092285,2.009998321533203,-1.9900016784667969,2,-0.0413907265597967,1.129036227603859,36.06999969482422,2.3846063558200394,36.150001525878906,-1.6206969126951274,35.849998474121094,-0.0413907265597967
3322,2014-08-28,36.290000915527344,36.43999862670898,36.060001373291016,36.18000030517578,3642000.0,0.0013796698329142654,-1.1714223433242101,0.7857006621072995,69.75606488313109,51.832546647071574,-0.22317491876648887,-0.37338694354654933,0.9888094469870907,0.43290118911348685,19.543378079585352,0.37999725341796164,-0.5058214166705923,0.3485010147094698,-0.32083678828713147,1.017838817706071,0.01383211321116562,0.683169916207774,-0.9971389278947242,76.19073569482376,15.405656223262731,0.33466890149830114,8,-0.16500091552734375,0.404998779296875,2.159998893737793,1.9599990844726562,-1.8700027465820384,3,-0.05070267583819821,2.428516934143484,36.2400016784668,1.129036227603859,36.06999969482422,2.3846063558200394,36.150001525878906,-0.05070267583819821
3323,2014-08-29,36.18999862670898,36.349998474121094,36.06999969482422,36.31999969482422,5086900.0,-0.0027556430503030693,1.9473768747364828,-1.1818213344431219,61.49727056865169,55.23515414448775,-0.06581965213023011,-0.29978106239883573,1.069028954225665,0.5637013881967405,19.44777065353605,0.279998779296875,-0.34752377089996145,0.25549888610839133,-0.39950613935757673,0.9105039115743594,-0.0720036266245927,0.5830013988413754,-0.8283084407317745,50.98023082734255,-11.234956619692873,0.32750251273298353,8,-0.06499862670897727,0.46500015258789773,2.0825014114379954,2.0600013732910227,-2.270000457763672,4,-0.05498750868426039,-1.1714223433242101,36.290000915527344,2.428516934143484,36.2400016784668,1.129036227603859,36.06999969482422,-0.05498750868426039
3324,2014-09-02,35.7400016784668,36.349998474121094,35.54999923706055,36.290000915527344,7838100.0,-0.01243429028234544,1.3880775471859255,4.230728601191118,51.56958036754405,56.45777451921212,0.37676841419685303,0.0993931892408284,1.4939285640330127,1.0366036642715528,19.860015806858687,0.7999992370605469,-0.18625032091745908,-0.15899810791015767,-0.7719775921080654,0.45398137628775004,-0.4654878500091115,0.14749163418879618,-0.31361298604569043,21.34860356267269,-41.78014940112325,0.3064897420989552,9,0.25499725341796875,0.9149971008300781,2.5024986267089844,2.509998321533203,-1.3500022888183523,1,-0.0411304183454696,1.9473768747364828,36.18999862670898,-1.1714223433242101,36.290000915527344,2.428516934143484,36.2400016784668,-0.0411304183454696
3325,2014-09-03,35.81999969482422,35.9900016784668,35.72999954223633,35.959999084472656,5485400.0,0.0022383327532304875,1.5999618539004388,0.2545446979102366,50.45872522857518,56.2075386314208,0.27033014335659544,0.008821267579662617,1.3976272687826636,0.9840408422150517,19.819875704885035,0.26000213623046875,-0.023461915018813784,-0.07200012207031392,-0.6852440225258078,0.54124377838518,-0.37862207229806444,0.2346218281574366,-0.33279440634584034,30.337150890668376,-32.58545352845626,0.30662195022774824,9,0.17499923706054688,0.8349990844726562,2.4225006103515625,2.4300003051757812,-2.1699981689453125,2,-0.057788936696259174,1.3880775471859255,35.7400016784668,1.9473768747364828,36.18999862670898,-1.1714223433242101,36.290000915527344,-0.057788936696259174
3326,2014-09-04,35.5,36.02000045776367,35.400001525878906,35.86999893188477,6551700.0,-0.008933548228657773,-1.1754505725433506,2.6428610354223943,45.83332671060976,56.054232539462284,0.5370713121811548,0.3333084739381249,1.7001705398265514,1.336280299179947,19.169748890728183,0.6199989318847656,0.08875344441872102,-0.3839998245239258,-1.013934367475109,0.24593471842725734,-0.6989670959995209,-0.06903255304833067,0.9399986267089773,9.615264700380436,-49.862461780375256,0.3149672714755923,9,0.4200000762939453,1.0499992370605469,2.7425003051757812,2.75,-2.009998321533196,3,-0.04676055908203125,1.5999618539004388,35.81999969482422,1.3880775471859255,35.7400016784668,1.9473768747364828,36.18999862670898,-0.04676055908203125
3327,2014-09-05,35.689998626708984,35.7400016784668,35.220001220703125,35.70000076293945,7349800.0,0.005352073991802486,10.555056370263626,0.027032878661346176,48.207172525733945,56.88383946274368,0.3055205583539191,0.2025236795885874,1.4955304746166433,1.1777181807142654,18.369447267054365,0.5200004577636719,0.1250308012409178,-0.22500114440917685,-0.7360791752709446,0.2860768864525909,-0.4805401598400607,0.03053787102170702,0.729200057983391,41.592791892567064,-17.362664448574,0.255539015430884,9,0.1400012969970703,0.16500091552734375,2.3325014114379883,2.5600013732910156,-2.7099990844726562,4,-0.04034739933084075,-1.1754505725433506,35.5,1.5999618539004388,35.81999969482422,1.3880775471859255,35.7400016784668,-0.04034739933084075
3328,2014-09-08,35.31999969482422,35.689998626708984,35.27000045776367,35.5,5391500.0,-0.010367020065051857,-2.0,17.99618611746758,36.25953309319208,55.011033028117495,0.6620551187300663,0.5901800629449738,1.8295229396120547,1.5803550419836654,17.52589634918898,0.4199981689453125,0.08719314415275647,-0.5870000839233427,-1.1307150777330932,-0.04328509011359216,-0.8588575808282144,-0.315142587018471,1.051231091308587,8.849443998082519,-44.00993535775237,0.2718574969048749,9,0.5100002288818359,0.5199985504150391,2.21250057220459,2.440000534057617,-2.5200004577636648,0,-0.025481357125005877,10.555056370263626,35.689998626708984,-1.1754505725433506,35.5,1.5999618539004388,35.81999969482422,-0.025481357125005877
3329,2014-09-09,35.529998779296875,35.70000076293945,35.150001525878906,35.220001220703125,6641900.0,0.005945613994538856,-1.4444576311417043,-1.7222057389903784,38.148179544780234,52.88929752116091,0.39656259837932595,0.3816330268211061,1.5958537936036166,1.3964030880746137,17.50413278518507,0.5499992370605469,0.07539041773377164,-0.3655010223388686,-0.9315768605790069,0.2005748159012697,-0.6485389414589378,-0.08246310321879946,0.7951828242187418,43.67789884462763,-5.957703045446635,0.2830379191200677,9,0.2650012969970703,0.3099994659423828,1.9725008010864258,2.200000762939453,-2.8600006103515696,1,-0.04531383804295841,-2.0,35.31999969482422,10.555056370263626,35.689998626708984,-1.1754505725433506,35.5,-0.04531383804295841
3330,2014-09-10,35.599998474121094,35.68000030517578,35.36000061035156,35.66999816894531,3785800.0,0.0019701575352997214,6.110790879037043,-0.2258072455207718,39.05105983084473,48.975656972562525,0.2826004859658653,0.3226633622177033,1.492515614607413,1.355038045030419,17.481193091139158,0.31999969482421875,0.11433110021869908,-0.2920013427734389,-0.8647737068321462,0.2807710212852683,-0.5783875248027925,-0.005615160744085301,0.6546723247363175,51.723850656611056,5.7161580779199355,0.28638618202935295,9,0.19500160217285156,0.23999977111816406,1.897500991821289,2.1300010681152344,-3.500000000000007,2,-0.03398873978470085,-1.4444576311417043,35.529998779296875,-2.0,35.31999969482422,10.555056370263626,35.689998626708984,-0.03398873978470085
3331,2014-09-11,35.75,35.7599983215332,35.169998168945305,35.20000076293945,4768900.0,0.004213526188433514,1.07019093701691,-7.85716621253406,42.807025997475606,45.9813193186008,0.06233818871957908,0.17784201156706558,1.3018494626938022,1.2327584416484,17.838382594921214,0.5900001525878977,0.08458194709553624,-0.13949985504150675,-0.7143954895082913,0.43539577942527785,-0.42694767227489905,0.14794796219188555,0.4383906424787014,98.36092228607878,53.70642521472185,0.28744781723339374,9,0.0,0.08999824523925781,1.647500991821289,1.9150009155273438,-3.1300010681152273,3,-0.05874121605933125,6.110790879037043,35.599998474121094,-1.4444576311417043,35.529998779296875,-2.0,35.31999969482422,-0.05874121605933125
3332,2014-09-12,35.31999969482422,35.68000030517578,35.25,35.59000015258789,5546900.0,-0.012027980564357499,-1.0975632449129598,-0.4909106041795268,41.07746529526002,43.71245206600173,0.38026257989346846,0.6091450951579347,1.684060537863047,1.6842698897755213,18.158008489882878,0.5,0.03284375641460002,-0.5505001068115263,-1.1747637473056614,0.0737635336826088,-0.8626319270585938,-0.23836828656445874,0.8060876006584934,27.868698681108395,-20.60933353199683,0.31213182024706865,9,0.43000030517578125,0.4200000762939453,1.7224998474121094,2.010000228881836,-2.3800010681152344,4,-0.051811948815661535,1.07019093701691,35.75,6.110790879037043,35.599998474121094,-1.4444576311417043,35.529998779296875,-0.051811948815661535
3333,2014-09-15,35.43000030517578,35.529998779296875,35.209999084472656,35.290000915527344,4355000.0,0.003114400093488179,-1.1333095976806877,-0.5185153788553102,37.050332070914976,42.09920225526517,0.16887835866784684,0.4970637616315514,1.5246292842715405,1.595361054795518,18.739771620930615,0.31999969482421875,-0.08267750929910989,-0.4229995727539091,-1.0768663893469181,0.23086724383909996,-0.7499329810504136,-0.09606616445740457,0.6375218441307027,45.90168035170443,-0.713322886215181,0.3269334082965033,9,0.1550006866455078,0.3399982452392507,1.5124988555908203,1.7999992370605469,-2.200000762939453,0,-0.0691504584204462,-1.0975632449129598,35.31999969482422,1.07019093701691,35.75,6.110790879037043,35.599998474121094,-0.0691504584204462
3334,2014-09-16,35.540000915527344,35.689998626708984,35.279998779296875,35.349998474121094,7424300.0,0.003104730719843962,-1.484833772599066,1.35716621253406,40.5694085449293,41.000389290415626,0.03075875704439568,0.36647304202610087,1.3661018677788377,1.5042722595380553,19.32557464985808,0.4099998474121094,-0.18557948802197188,-0.2879989624023409,-0.9499454665454152,0.3739475417407334,-0.6189722144738781,0.04297428966919625,0.4724699963734835,62.7123137102775,15.618262203514249,0.33097325207153777,9,0.04500007629394531,0.25499916076660156,1.4024982452392578,1.6899986267089844,-1.6500015258788991,1,-0.07709627484195392,-1.1333095976806877,35.43000030517578,-1.0975632449129598,35.31999969482422,1.07019093701691,35.75,-0.07709627484195392
3335,2014-09-17,35.41999816894531,35.72999954223633,35.33000183105469,35.72999954223633,5927400.0,-0.003376554403227483,1.5806189626530487,-1.6315652104079665,35.14485492393406,39.812781314118325,0.09840235628747251,0.45050432034950205,1.4309918840227454,1.6420423070118204,20.478709023800278,0.3999977111816406,-0.26850058291688583,-0.37050170898437784,-1.0358390024127004,0.29483558444394475,-0.7031703556985391,-0.037833062270216544,0.5407245797942011,42.372870397311004,-0.5805718462680503,0.33266864671416263,9,0.03500175476074219,0.3750019073486328,1.470001220703125,1.8100013732910156,-1.309997558593757,2,-0.07763975556642133,-1.484833772599066,35.540000915527344,-1.1333095976806877,35.43000030517578,-1.0975632449129598,35.31999969482422,-0.07763975556642133
3336,2014-09-18,35.810001373291016,35.83000183105469,35.31999969482422,35.459999084472656,8640800.0,0.011010819438371344,1.61537408179035,-1.1290346397588138,42.25807761549602,39.15177076853634,-0.27156018814478955,0.031394885488907676,0.9915282831537695,1.2626743654434591,21.56663280004813,0.5100021362304688,-0.2906351446677746,0.03900146484375,-0.5980616153886729,0.6760645450761729,-0.27953007527246143,0.35753300495996143,0.10207810207685952,96.77413400602966,55.62803353849348,0.31853154011621,9,-0.31999969482421875,-0.015001296997070312,0.7324981689453125,1.4199981689453125,-1.440002441406243,3,-0.10360242270018583,1.5806189626530487,35.41999816894531,-1.484833772599066,35.540000915527344,-1.1333095976806877,35.43000030517578,-0.10360242270018583
3337,2014-09-19,35.66999816894531,36.0099983215332,35.61999893188477,36.0,8567700.0,-0.00390961181169136,1.2285776566757087,-0.9428562086516769,41.71974638363433,39.75846113414103,-0.15052132979391786,0.1399831829969287,1.080069125479426,1.4180355250534262,22.627694402826847,0.3899993896484304,-0.3211796803347511,-0.07650165557861044,-0.687740228271295,0.5347369171140741,-0.3821209419249527,0.22911763076773184,-0.5199966430664062,57.499940395298374,16.870844674546497,0.30561928634634095,9,-0.08999824523925781,0.1250019073486328,0.8650007247924805,1.5600013732910156,-0.9399986267089844,4,-0.08550601047453665,1.61537408179035,35.810001373291016,1.5806189626530487,35.41999816894531,-1.484833772599066,35.540000915527344,-0.08550601047453665
3338,2014-09-22,35.029998779296875,35.61000061035156,34.860000610351555,35.529998779296875,7658700.0,-0.01794223219797153,1.2727146622277923,1.5151431081518472,39.339313882610625,39.890809393899964,0.49619563736888495,0.7540615534319102,1.6462460689275034,2.069028815568302,23.664214538006057,0.8099975585937571,-0.33163604870948404,-0.6755010604858427,-1.3627842883846952,0.011782167413009859,-1.0191426744352725,-0.33185944653641286,0.9799995422363281,14.782478894731257,-27.117025850529217,0.34364161394942766,9,0.4050006866455078,0.6200008392333913,1.505000114440918,2.200000762939453,0.26000213623046875,0,-0.0596631523099882,1.2285776566757087,35.66999816894531,1.61537408179035,35.810001373291016,1.5806189626530487,35.41999816894531,-0.0596631523099882
3339,2014-09-23,34.630001068115234,35.029998779296875,34.59000015258789,34.990001678466804,5535000.0,-0.011418718958621343,1.0000173397374763,0.7200012207031392,33.69867280083024,39.29609972389836,0.8438420363270325,1.0902432752485112,1.9617378543808002,2.478125422975978,24.966501512295284,0.4399986267089844,-0.376052925788251,-0.9994987487792955,-1.805698072083075,-0.19329942547551582,-1.4025984104311888,-0.5963990871274021,1.3799972534179688,2.8169695146194433,-38.87021917090084,0.4030996616518913,9,0.6699981689453125,0.8849983215332031,1.9049978256225586,2.5999984741210938,0.2999992370605469,1,-0.04042741792370097,1.2727146622277923,35.029998779296875,1.2285776566757087,35.66999816894531,1.61537408179035,35.810001373291016,-0.04042741792370097
3340,2014-09-24,35.27000045776367,35.27000045776367,34.509998321533196,34.560001373291016,8603100.0,0.018481067568828502,1.1408538485509705,-1.9722163353536677,47.10328399856637,39.77346172401955,0.16998550119132005,0.4081637153257631,1.2577565958708519,1.8534339652464524,25.94900435280978,0.7600021362304759,-0.339964764388057,-0.3194993972778306,-1.1129591253107876,0.47396033075512634,-0.7162292612943091,0.07723046673864786,0.6831979370117196,50.666809082031484,4.719384492063902,0.3967298640164784,9,-0.01000213623046875,0.20499801635741477,1.0674982070922852,1.9599990844726562,-0.1100006103515625,2,-0.03912676637948442,1.0000173397374763,34.630001068115234,1.2727146622277923,35.029998779296875,1.2285776566757087,35.66999816894531,-0.03912676637948442
3341,2014-09-25,34.740001678466804,35.2599983215332,34.689998626708984,35.189998626708984,10510900.0,-0.015026900267028576,-1.0727146622277708,-0.6337993359194407,38.97916699857155,39.54031746883194,0.6053035907093545,0.864339512853384,1.7150061602926598,2.3937384221757227,26.984602867675655,0.5800018310546875,-0.337419876528827,-0.7744981765747028,-1.5922604177609614,0.04326406461155585,-1.183379297167832,-0.36561705598157346,1.1266047119140552,15.333557128907124,-29.877317633298205,0.40888112059312964,9,0.5199966430663991,0.7349967956542827,1.5174980163574148,2.489997863769524,0.5199966430663991,3,-0.01813474489570177,1.1408538485509705,35.27000045776367,1.0000173397374763,34.630001068115234,1.2727146622277923,35.029998779296875,-0.01813474489570177
3342,2014-09-26,34.450000762939446,34.68000030517578,34.130001068115234,34.470001220703125,8856600.0,-0.008347751914678514,1.5000043348967862,0.044445763114186916,39.71634211734271,39.83654080732391,0.8481042416011348,1.063974869726458,1.9322237081312394,2.6986904776900715,28.880091250825167,0.6100006103515696,-0.35280648084416555,-0.9724990844726662,-1.835659500004212,-0.10933866894112043,-1.4040792922384355,-0.5409188767068969,1.33520914331055,21.621607689194384,-27.024295602006895,0.4315802077657712,9,0.6199989318847727,0.8349990844726634,1.7999982833862376,2.779998779296882,0.9599990844726634,4,-0.0023222591954406013,-1.0727146622277708,34.740001678466804,1.1408538485509705,35.27000045776367,1.0000173397374763,34.630001068115234,-0.0023222591954406013
3343,2014-09-29,34.200000762939446,34.389999389648445,34.09000015258789,34.27000045776367,7704400.0,-0.007256893888633709,-1.0689537239220717,3.4999046347502087,34.42628223167402,39.15397121696221,1.0116680977039323,1.21978409977595,2.089238170755955,2.916354322333781,30.896265931610458,0.3600006103515554,-0.40324012837448464,-1.1229991912841868,-2.0685052489777007,-0.17749313359067287,-1.5957522201309473,-0.6502461624374263,1.4527924362597702,9.322083212102976,-38.30185343878125,0.47275302884675774,9,0.8499984741211009,1.0649986267089915,2.144998550415046,3.029998779296882,0.829998016357429,0,0.015497039984607497,1.5000043348967862,34.450000762939446,-1.0727146622277708,34.740001678466804,1.1408538485509705,35.27000045776367,0.015497039984607497
3344,2014-09-30,34.27000045776367,34.34000015258789,33.93000030517578,34.200000762939446,11576700.0,0.002046774656802919,2.9047774750227067,-1.0,34.42628223167412,39.07412980671111,0.8298402813535901,1.0898880818143155,1.9319191146933292,2.8190470110496477,32.0733693092304,0.4099998474121094,-0.41800753262376844,-0.9794994354248061,-2.0129693618043234,0.05397049095471118,-1.4962343986145683,-0.4627644722350439,1.226513436774411,25.37314282623487,-20.83444824385655,0.516734963189759,9,0.6999988555908203,0.9149990081787109,2.097498893737793,2.9599990844726562,2.8800010681152344,1,0.02976365462909114,-1.0689537239220717,34.200000762939446,1.5000043348967862,34.450000762939446,-1.0727146622277708,34.740001678466804,0.02976365462909114
3345,2014-10-01,33.75,34.27000045776367,33.52000045776367,34.110000610351555,10905600.0,-0.015173634397949609,1.2058813629682819,-5.142888283378123,28.44830846384683,37.53971101208342,1.2159048198837397,1.5250479627755311,2.34902039219984,3.305724456697469,33.48258250974966,0.75,-0.446825446570152,-1.3959999084472656,-2.59090755875679,-0.20109225813774145,-1.9934537336020242,-0.7985460832925071,1.5585322638146053,13.218380724793372,-25.30193159887957,0.5974538251547612,10,1.0149993896484375,1.2299995422363281,2.622499465942383,3.479999542236328,4.090000152587891,2,0.03496297200520826,2.9047774750227067,34.27000045776367,-1.0689537239220717,34.200000762939446,1.5000043348967862,34.450000762939446,0.03496297200520826
3346,2014-10-02,33.84000015258789,34.169998168945305,33.380001068115234,33.669998168945305,11709800.0,0.0026666711877894045,-1.106669650622797,-0.47222693171706376,32.790730477874405,36.54759813366565,0.9130942811592035,1.3747947464328405,2.1621375698184195,3.1884941646624796,34.45322909945821,0.789997100830071,-0.5010195893092728,-1.2229997634887724,-2.538863275324985,0.09286374834744038,-1.8809315194068787,-0.565068007570666,1.2181376583795824,35.38456572580527,-4.297911681861336,0.6579317559181063,10,0.6550006866455078,1.0699996948242188,2.532499313354492,3.3899993896484375,3.9199981689453125,3,0.039007083004497956,1.2058813629682819,33.75,2.9047774750227067,34.27000045776367,-1.0689537239220717,34.200000762939446,0.039007083004497956
3347,2014-10-03,34.25,34.90999984741211,33.919998168945305,34.779998779296875,11029300.0,0.012115834679768955,1.5063304586323298,-3.11760350050475,37.17392674464122,36.306999562780156,0.3134473219506333,0.8973921774313425,1.6573770027046066,2.7492204292931817,34.464033115566224,1.0699996948242188,-0.525783494691396,-0.7409999847412081,-2.0699308087793753,0.5879308392969591,-1.4054653967602917,-0.0765345727221245,-0.8699989318847656,56.86272065423357,17.224735222863444,0.6644654120190849,10,0.07500076293945312,0.6599998474121094,2.117499351501465,2.979999542236328,3.6500015258789062,4,0.029489002088560756,-1.106669650622797,33.84000015258789,1.2058813629682819,33.75,2.9047774750227067,34.27000045776367,0.029489002088560756
3348,2014-10-06,34.419998168945305,34.490001678466804,34.040000915527344,34.450000762939446,5672500.0,0.004963450188184115,7.181502930261219,0.05660879829561813,37.98281259209289,36.78301509514268,0.053440803870813625,0.6919896886486683,1.3968307110470803,2.5546314963381676,34.4754209941297,0.45000076293946023,-0.6054243857512915,-0.5260017395019574,-1.8689030384343184,0.8168995594304036,-1.1974523889681379,0.1454489099642231,-1.039997100830071,67.97372095342529,29.963392417753937,0.671450649466179,10,-0.09499740600585227,0.44500160217285867,1.990001678466804,2.8100013732910227,3.3500022888183665,0,0.02876239776677303,1.5063304586323298,34.25,-1.106669650622797,33.84000015258789,1.2058813629682819,33.75,0.02876239776677303
3349,2014-10-07,33.919998168945305,34.34000015258789,33.90999984741211,34.18000030517578,8192100.0,-0.01452643889014249,-2.071444141689373,8.665988556897885,35.11905032220558,35.451433575547036,0.4940948328766197,1.1227521469395398,1.7973160921530038,3.03263172880326,34.36184961920272,0.509998321533196,-0.6961196115553676,-0.9455017089843807,-2.333274882376955,0.44227146440819354,-1.6393882956806678,-0.2516151222880936,-0.5093971252441349,35.293956317941095,-2.075125096942699,0.6938865866962868,10,0.40000152587891336,0.9450016021728587,2.470001220703132,3.3100013732910227,4.000000000000007,1,0.032724076364125665,7.181502930261219,34.419998168945305,1.5063304586323298,34.25,-1.106669650622797,33.84000015258789,0.032724076364125665
3350,2014-10-08,34.389999389648445,34.400001525878906,33.650001525878906,33.84999847412109,9728900.0,0.013856168811159808,1.6785466138063514,-2.076909533730448,36.132790235565174,35.13516949076855,-0.1272428254458262,0.5875783647520834,1.237979988831917,2.538829352195499,34.37032389324488,0.75,-0.724745495022205,-0.4150005340576115,-1.7731340013436068,0.9431329332283838,-1.0940672677006091,0.26406619958538613,-0.9494103698730569,66.0130148598788,34.66461211233602,0.6790667336429993,10,-0.24499893188477273,0.3100013732910085,1.9349994659423757,2.8400001525878835,3.8400001525878835,2,0.08025595188179135,-2.071444141689373,33.919998168945305,7.181502930261219,34.419998168945305,1.5063304586323298,34.25,0.08025595188179135
3351,2014-10-09,33.650001525878906,34.450000762939446,33.650001525878906,34.290000915527344,9103300.0,-0.02151782136967062,-1.4999999999999778,-1.1851820455219457,32.34266690319603,34.31587224475225,0.49380768214959403,1.224988795992708,1.9117295828772214,3.25255706002595,34.023448365741636,0.7999992370605398,-0.715667289871007,-1.0499984741210966,-2.4251154966087896,0.32511854836659637,-1.7375569853649395,-0.36243996287725366,-0.18002428955078642,0.0,-26.882088738410076,0.6875585112438464,10,0.4949989318847656,1.0499992370605469,2.674997329711914,3.579998016357422,4.509998321533203,3,0.1245170412098382,1.6785466138063514,34.389999389648445,-2.071444141689373,33.919998168945305,7.181502930261219,34.419998168945305,0.1245170412098382
3352,2014-10-10,33.490001678466804,33.990001678466804,33.490001678466804,33.75,9733300.0,-0.004754824373159439,-2.8461786757048335,0.4062477648236782,35.305354486970074,34.41354693978515,0.5624595862975994,1.3079179278893136,2.0328821021887293,3.384451020722686,33.73747379514743,0.5,-0.8258923800807025,-1.1184984207153263,-2.561758553436114,0.32476171200546133,-1.8401284870757237,-0.39686835435492895,1.4199981689453054,0.0,-27.23891248028435,0.7216300663603943,10,0.6549987792968679,1.2049980163574148,2.744997978210442,3.739997863769524,4.879997253417969,4,0.12750063986446136,-1.4999999999999778,33.650001525878906,1.6785466138063514,34.389999389648445,-2.071444141689373,33.919998168945305,0.12750063986446136
3353,2014-10-13,32.97999954223633,33.630001068115234,32.97999954223633,33.400001525878906,8376900.0,-0.015228489419825686,-2.0952307426817196,1.6154026732397702,34.57942059366697,34.430562313339905,0.9847637054058538,1.712775993720257,2.4873158933727737,3.859743148659412,33.59524363556345,0.6500015258789062,-0.8752167609278558,-1.5060005187988281,-3.066788133025497,0.05478709542784088,-2.2863943259121626,-0.7256067116854936,1.9016003417968719,0.0,-29.075300499026618,0.7803938071133342,10,0.9650001525878906,1.5149993896484375,2.8625001907348633,4.25,5.720001220703125,0,0.1491813842308185,-2.8461786757048335,33.490001678466804,-1.4999999999999778,33.650001525878906,1.6785466138063514,34.389999389648445,0.1491813842308185
3354,2014-10-14,32.799999237060554,33.34999847412109,32.759998321533196,33.22999954223633,7750400.0,-0.005457862573504668,-1.3137163971456562,1.0238054150280027,24.744360644177036,34.01901255559882,1.0441156276894148,1.7676031363489528,2.604642019232621,4.009063202690356,34.12284120552758,0.5900001525878906,-0.9204710978924666,-1.5490007400512624,-3.198726452928476,0.10072497282595094,-2.373863596489869,-0.7241378836126557,2.005536633300771,2.3669146592518073,-22.98673160110329,0.8248628564386049,10,1.0349998474121023,1.5849990844726491,3.0349998474121023,4.430000305175774,6.29999923706054,1,0.15152443098497215,-2.0952307426817196,32.97999954223633,-2.8461786757048335,33.490001678466804,-1.4999999999999778,33.650001525878906,0.15152443098497215
3355,2014-10-15,32.669998168945305,32.93000030517578,31.82999992370605,32.560001373291016,13085700.0,-0.00396344729082676,2.492058782568691,-0.2558063199730187,26.948744591245628,33.36990301264007,1.1228916505817068,1.7718619376128046,2.684962713902884,4.108114943076657,35.12035947363533,1.1000003814697301,-0.9282431938165132,-1.5415018081665082,-3.271817316458815,0.1888137001257988,-2.4066595623126616,-0.6763440540203547,2.0128054484863327,32.06099145697356,5.215155838101019,0.865157754146152,10,0.7000017166137766,1.2500009536743235,3.147500991821296,4.560001373291023,6.260002136230476,2,0.16069789697724657,-1.3137163971456562,32.799999237060554,-2.0952307426817196,32.97999954223633,-2.8461786757048335,33.490001678466804,0.16069789697724657
3356,2014-10-16,32.09999847412109,32.419998168945305,31.899999618530273,32.169998168945305,11855600.0,-0.0174471909020808,-1.2127720015908554,-0.6363794000347212,25.366854682440618,32.05800611684,1.5870064586023318,2.1604329811611436,3.2073056390826693,4.6405028497359595,36.537174006612894,0.769998550415032,-0.9620646696566695,-1.9260013580322308,-3.728717826358391,-0.12328488970607054,-2.8273595921953074,-1.0246431238691542,2.3545808478125068,12.49992273478228,-14.386829525878769,0.90135823416308,10,1.0600023269653391,1.8200006484985423,3.717500686645515,5.1300010681152415,6.900001525878913,3,0.19096577443943574,2.492058782568691,32.669998168945305,-1.3137163971456562,32.799999237060554,-2.0952307426817196,32.97999954223633,0.19096577443943574
3357,2014-10-17,32.61999893188477,32.830001831054695,31.959999084472656,32.040000915527344,9832400.0,0.016199391977632205,-1.3513534412099972,-8.285722070844788,34.32538150750176,31.651624885218762,0.906838721800284,1.4758879529308402,2.663728661440686,4.08601153376997,38.28654543834137,0.8700027465820384,-0.90779453978692,-1.2535009384155202,-2.985276412646705,0.4782745358156646,-2.1193886755311127,-0.3876132012999278,1.6246140381906145,43.88880588395537,14.169684603625015,0.8658877371155913,10,0.5200014114379741,1.3000001907348562,3.175000190734856,4.610000610351555,6.370002746582024,4,0.16983449101563886,-1.2127720015908554,32.09999847412109,2.492058782568691,32.669998168945305,-1.3137163971456562,32.799999237060554,0.16983449101563886
3358,2014-10-20,32.939998626708984,32.97999954223633,32.31999969482422,32.459999084472656,6908100.0,0.009809923522450692,1.3571365317674948,0.8275882480613935,37.429096400051414,31.908296671646074,0.39652182647125045,1.044852604638777,2.310167231651846,3.731754265128629,38.54977055982949,0.6599998474121094,-0.8863767991499998,-0.8290012359619112,-2.51866016796356,0.8606576960397376,-1.6738307019627356,0.015828230038913205,1.1114452996568573,73.0263001040263,40.99117596307692,0.8448294660008262,10,0.20000171661376243,0.9800004959106445,2.8050012588500977,4.290000915527344,5.819999694824219,0,0.16484518917899837,-1.3513534412099972,32.61999893188477,-1.2127720015908554,32.09999847412109,2.492058782568691,32.669998168945305,0.16484518917899837
3359,2014-10-21,33.22999954223633,33.240001678466804,32.84999847412109,32.990001678466804,6239000.0,0.008803914013894243,1.9999999999999454,0.4999960263532106,44.8616569502484,32.87817075105532,-0.0018421095979874735,0.6794237335431816,1.980255868309456,3.4065989362294715,38.217192010449196,0.39000320434571734,-0.911877110294192,-0.4690002441406236,-2.12411657090761,1.1861160826263628,-1.2965584075241168,0.3585579192428696,0.6437288639167278,99.29062951895595,62.19538158963526,0.8275581633834918,10,-0.08999919891358132,0.6899995803833008,2.447500228881836,4.0,5.770000457763672,1,0.16461033090748578,1.3571365317674948,32.939998626708984,-1.3513534412099972,32.61999893188477,-1.2127720015908554,32.09999847412109,0.16461033090748578
3360,2014-10-22,33.889999389648445,34.15999984741211,33.5,33.639999389648445,10236400.0,0.01986156655143012,-1.490571198249487,1.0416759385828582,50.44404287366585,34.88943474777419,-0.8272162968617778,-0.09408716442914766,1.2900933798137473,2.712530551140638,37.98557734713077,0.9300003051757812,-0.9450248014379525,0.2599996566772518,-1.2257512860714073,1.7457505994259108,-0.4828758146970742,1.0028751280515777,-2.0599994659423935,88.0530783000296,48.64536400763389,0.7428754713743293,10,-0.8949995040893626,0.0299997329711843,1.8000011444091726,3.3400001525878835,5.3100013732910085,2,0.15373264025681932,1.9999999999999454,33.22999954223633,1.3571365317674948,32.939998626708984,-1.3513534412099972,32.61999893188477,0.15373264025681932
3361,2014-10-23,34.110000610351555,34.31999969482422,33.990001678466804,34.15999984741211,8177700.0,0.0064916265761369996,-1.2758711408690329,-0.19999694824221592,48.71324148144818,36.379199969382874,-1.0896980391342481,-0.3833616288853108,1.0376730989375105,2.4569991828409172,37.64851994748586,0.43000030517577414,-0.9161887991800413,0.5115009307861271,-0.9000205931404963,1.9230224547127506,-0.1942598311771846,1.2172616927494389,-2.2334006881713826,91.10173601008601,51.675328155322966,0.7057607619633106,10,-1.0350008010864187,-0.1900014877319265,1.5149993896484446,3.1199989318847727,4.869998931884773,3,0.14130752297205973,-1.490571198249487,33.889999389648445,1.9999999999999454,33.22999954223633,1.3571365317674948,32.939998626708984,0.14130752297205973
3362,2014-10-24,34.36999893188477,34.40999984741211,33.939998626708984,34.209999084472656,6261500.0,0.007622348779856569,2.916649447667488,-3.2000457770653776,49.547927544239904,38.042367408335416,-1.3541441918718533,-0.6847692708435815,0.75083225256963,2.1587897396974753,36.42091549891468,0.470001220703125,-0.9247641622654683,0.7754993438720774,-0.62628176345698,2.177280451201135,0.07460879020754874,1.476389897536606,-2.395663018798839,98.08608073651064,59.69837695238466,0.700890553664528,10,-1.2499990463256907,-0.4499998092651438,1.2725019454955984,2.8600006103515554,4.520000457763665,4,0.13471053860929905,-1.2758711408690329,34.110000610351555,-1.490571198249487,33.889999389648445,1.9999999999999454,33.22999954223633,0.13471053860929905
3363,2014-10-27,34.72999954223633,34.799999237060554,34.259998321533196,34.259998321533196,7262600.0,0.01047426888388947,-1.2978702681643959,2.937510430822697,57.51392292900635,41.68342988442756,-1.609005990135941,-1.057232713248844,0.3650399514752891,1.7611657713312567,35.07479567276094,0.540000915527358,-0.8329717934024785,1.1090000152587862,-0.3594318252832238,2.5774318558007963,0.3747840949877812,1.8432159355297912,-2.6095237930908226,96.41027346478023,55.25054471022895,0.734215920271004,10,-1.4149999618530273,-1.0099992752075195,0.9575004577636719,2.5,3.9399986267089844,0,0.12266058716901895,2.916649447667488,34.36999893188477,-1.2758711408690329,34.110000610351555,-1.490571198249487,33.889999389648445,0.12266058716901895
3364,2014-10-28,35.290000915527344,35.29999923706055,34.72999954223633,34.900001525878906,8664200.0,0.01612442789151136,1.7805132213104078,0.8297837802739957,58.211687724061015,45.157090232518165,-1.9876822535599317,-1.6199561229995112,-0.2231595448187491,1.1664154609306507,33.69614117977058,0.5699996948242188,-0.7400733217609741,1.6180013656616197,-0.007760364413272214,3.2437630957365116,0.8051205006241773,2.430882230699062,-2.9551632873486327,99.4445374571641,58.89103087893507,0.8128808650374445,10,-1.6900014877319336,-1.725001335144043,0.2524986267089844,1.9099998474121094,3.1199989318847656,1,0.09832806222680168,-1.2978702681643959,34.72999954223633,2.916649447667488,34.36999893188477,-1.2758711408690329,34.110000610351555,0.09832806222680168
3365,2014-10-29,34.93000030517578,35.4900016784668,34.580001831054695,35.34000015258789,8609400.0,-0.010201207169512005,1.5633693847616699,-1.0512833052936343,62.54899262193549,49.28843889246204,-1.4230341917477602,-1.2300873891587543,0.09968747857420368,1.4917757114722647,31.847706277450637,0.9099998474121023,-0.6017317870835868,1.199000740051268,-0.521561744980275,2.919563225082811,0.338719497535493,2.059281982567043,-2.2986465161088887,63.87095027613432,17.436382816951934,0.8602812425157721,10,-1.2049999237060547,-1.2699995040893555,0.47749900817871094,2.135000228881836,3.5699996948242188,2,0.1165187420345124,1.7805132213104078,35.290000915527344,-1.2978702681643959,34.72999954223633,2.916649447667488,34.36999893188477,0.1165187420345124
3366,2014-10-30,35.15999984741211,35.2599983215332,34.700000762939446,34.759998321533196,7240000.0,0.006584584604262034,-1.1538506683099,-0.9756138408433449,66.15083458399172,52.82460034540537,-1.311213307226602,-1.4294121139100042,-0.16652628358141897,1.2332310524876604,29.749369181394197,0.5599975585937571,-0.3791729867336855,1.3630002975463853,-0.47259128799125705,3.198591883084031,0.4452045047775641,2.2807960903152065,-2.18560831161723,78.70960120494973,25.310759757713626,0.9177957927688227,10,-1.2549991607666016,-1.4999990463256836,0.20749855041503906,1.4699993133544922,3.0800018310546875,3,0.11490332574118889,1.5633693847616699,34.93000030517578,1.7805132213104078,35.290000915527344,-1.2978702681643959,34.72999954223633,0.11490332574118889
3367,2014-10-31,35.2599983215332,35.95000076293945,35.060001373291016,35.95000076293945,10910100.0,0.0028440976835912846,1.5796992481203007,-1.7249995231646302,73.9495562611495,56.882429218860715,-1.1145530545345537,-1.5282168604998958,-0.3010340990220328,1.1073742488761766,29.924991509319444,0.8899993896484375,-0.15071800346433406,1.412498855590819,-0.5281350286342885,3.3531327398159263,0.4421819134782652,2.3828157977033726,-1.9837335686176942,59.171512152840656,-0.9413613574924398,0.9703169421125541,10,-0.8599987030029297,-1.3699979782104492,0.10750007629394531,1.3100013732910085,3.3000030517578125,4,0.10550202489463323,-1.1538506683099,35.15999984741211,1.5633693847616699,34.93000030517578,1.7805132213104078,35.290000915527344,0.10550202489463323
3368,2014-11-03,35.40999984741211,35.459999084472656,35.11999893188477,35.209999084472656,8322200.0,0.0042541557861419665,1.2666734483678939,-0.28985515258735073,77.5898388795603,60.518893877673136,-0.9804429135379849,-1.6867264378183506,-0.4745196434329415,0.9367545530320172,30.11010468607263,0.3400001525878835,0.16550580070266108,1.5130002975463839,-0.5365661216003872,3.562566716693155,0.48821708797299834,2.5377835071197694,-1.75941205309325,60.583844048371304,-6.551219853770348,1.0247832095733858,11,-0.6849994659423828,-1.5199995040893555,-0.2325000762939453,0.970001220703125,2.700000762939453,0,0.09827731028614117,1.5796992481203007,35.2599983215332,-1.1538506683099,35.15999984741211,1.5633693847616699,34.93000030517578,0.09827731028614117
3369,2014-11-04,35.029998779296875,35.529998779296875,34.950000762939446,35.5,8409600.0,-0.010731462009396342,1.1886768008291855,-2.349997138987965,73.69476927225128,63.1023079219604,-0.35566230371583885,-1.285195769678353,-0.13257390376301714,1.291483052699661,29.99609217824287,0.579998016357429,0.4116080121470844,1.0774991989135714,-1.0338727748717957,3.188871172698935,0.021813212020887818,2.133185185806255,-1.057493169371135,32.84651818108375,-37.12548275833062,1.0556859868926822,11,-0.08499908447265625,-1.139998435974121,0.1275005340576172,1.3300018310546875,3.1000022888183523,1,0.10391091968292376,1.2666734483678939,35.40999984741211,1.5796992481203007,35.2599983215332,-1.1538506683099,35.15999984741211,0.10391091968292376
3370,2014-11-05,37.150001525878906,37.45000076293945,36.18000030517578,36.25,17787100.0,0.06051963518294423,-1.4423064226240692,-1.914891890137004,88.66767301358453,67.54168920330889,-2.195481240327851,-3.360098192345461,-2.2642028873693576,-0.8385276799610324,30.136816232750903,2.420001983642578,0.6947394285064306,3.059501838684085,0.5119863442112518,5.607017333156918,1.7857440914476683,4.333259585920501,-2.9006465945312456,89.09093683416197,11.359630239272988,1.2737577472364159,11,-1.4550018310546875,-2.5100011825561523,-2.0725021362304688,-0.8700008392333984,0.07999801635742188,2,0.03391650793487799,1.1886768008291855,35.029998779296875,1.2666734483678939,35.40999984741211,1.5796992481203007,35.2599983215332,0.03391650793487799
3371,2014-11-06,37.84000015258789,38.06999969482422,37.2599983215332,37.5,12576600.0,0.01857331354961933,1.0250053644231456,0.3777773068282965,88.95520637498106,71.92027574005792,-2.5711179950849328,-3.921136490986477,-2.9635301251329267,-1.536539628238586,30.56289515147824,0.9199981689453125,0.9508898264824808,3.5400005340576186,0.5029095484867696,6.577091519628468,2.0214550412721977,5.0585460268430396,-3.0785418881855406,92.6282172764275,10.177523377668393,1.5185454927854236,11,-1.6750011444091797,-2.890000343322754,-2.967500686645508,-1.7649993896484375,-1.1700019836425781,3,0.017441856362333308,-1.4423064226240692,37.150001525878906,1.1886768008291855,35.029998779296875,1.2666734483678939,35.40999984741211,0.017441856362333308
3372,2014-11-07,37.7599983215332,37.97000122070313,37.43999862670898,37.84000015258789,8803300.0,-0.002114213285731581,2.117625939638683,-0.23529939750249637,87.3064604134041,75.23055768276878,-2.1899738604858783,-3.694240724536499,-2.895590740610402,-1.4681314755600354,30.783798134726702,0.5300025939941548,1.1458123081143086,3.2464988708496065,-0.13199280926303913,6.624990550962249,1.5572530307932837,4.935744710905929,-2.4030025996549185,90.06405514684758,6.1559840640347545,1.689245840056321,11,-1.43499755859375,-2.8099985122680664,-3.057497978210449,-1.7549972534179688,-1.7399978637695312,4,0.012711953873680848,1.0250053644231456,37.84000015258789,-1.4423064226240692,37.150001525878906,1.1886768008291855,35.029998779296875,0.012711953873680848
3373,2014-11-10,37.900001525878906,37.91999816894531,37.43000030517578,37.72000122070313,8769900.0,0.0037077121443054306,3.4546558002427608,-2.2499523173754596,87.00471728055396,78.42978318904576,-2.0484393173083646,-3.6330174386871406,-3.043054377642136,-1.6180738969403592,30.362021037013363,0.48999786376953125,1.3624294784066393,3.1405019760131836,-0.4759496729740178,6.756953625000385,1.3322761515195793,4.948727800506788,-2.054665088870351,94.55133887361245,12.069016979878569,1.8082258244936014,11,-1.5750007629394531,-2.9500017166137695,-3.282501220703125,-1.9050006866455078,-1.9000015258789062,0,0.017414243293933485,2.117625939638683,37.7599983215332,1.0250053644231456,37.84000015258789,-1.4423064226240692,37.150001525878906,0.017414243293933485
3374,2014-11-11,37.77000045776367,38.13999938964844,37.72000122070313,37.93999862670898,4715000.0,-0.003430107200034449,-2.1111362287717634,-0.944432670707411,83.56396371424138,80.76477997707974,-1.7094187704015127,-3.2797392465894504,-2.907671217830938,-1.4987092559363404,29.722977626145187,0.4199981689453054,1.5739253781527722,2.76200084686279,-0.9687352354060224,6.492736929131599,0.8966328057283874,4.627368887997193,-1.5242246343483004,81.12249465747506,-0.6280998667248099,1.865368041134405,11,-1.3500003814697266,-2.785000801086426,-3.1750001907348633,-1.8449993133544922,-1.1899986267089844,1,0.009001857253565504,3.4546558002427608,37.900001525878906,2.117625939638683,37.7599983215332,1.0250053644231456,37.84000015258789,0.009001857253565504
3375,2014-11-12,37.91999816894531,37.9900016784668,37.47000122070313,37.70000076293945,5610600.0,0.003971345230704415,1.888855922774483,-1.2941163270802085,83.36246128521077,82.67718294388186,-1.5541139184803399,-3.1792556341711986,-3.053011853475219,-1.6544276551876465,28.03109927180141,0.5200004577636648,1.7298506378782363,2.649498558044435,-1.127097528611614,6.426094644700488,0.7612005147164069,4.537796601372463,-1.2953776322833264,74.99989162805014,-5.337844397402364,1.8882980433280263,11,-1.3749980926513672,-2.9349985122680664,-3.327498435974121,-2.0349979400634766,-0.6199989318847656,2,0.005538051405864719,-2.1111362287717634,37.77000045776367,3.4546558002427608,37.900001525878906,2.117625939638683,37.7599983215332,0.005538051405864719
3376,2014-11-13,38.22999954223633,38.33000183105469,37.79999923706055,38.13999938964844,6757900.0,0.008175142095468102,2.6551306841350644,0.4090964262801061,83.5068929343449,83.73910924090356,-1.545349361376985,-3.16893896271462,-3.344341764464126,-1.9669681054195394,26.33469125611736,0.5300025939941406,1.863658787132266,2.6529998779296875,-1.0341167316145317,6.340116487473903,0.8094415731575779,4.496558182701797,-1.3023032349770531,88.88865341414827,10.34999350864203,1.843558304772108,11,-1.5899982452392578,-3.149998664855957,-3.8074989318847656,-2.344999313354492,-0.7299995422363281,3,-0.026157468270309625,1.888855922774483,37.91999816894531,-2.1111362287717634,37.77000045776367,3.4546558002427608,37.900001525878906,-0.026157468270309625
3377,2014-11-14,38.15999984741211,38.43999862670898,38.02000045776367,38.2599983215332,6427300.0,-0.0018310147962958823,-1.2105326560523246,-1.111092273131861,81.35278570083617,84.15721444326755,-1.1406784395395846,-2.806506809992257,-3.262224205538999,-1.8994613145867945,25.640719395425158,0.4199981689453054,2.0178901046961,2.3060001373291,-1.2766743516368848,5.888674626295085,0.5146628928461041,4.097337381812096,-0.9518424353937505,72.27730251355025,-3.8354529172703735,1.791337244482994,11,-1.4650001525878977,-3.025000572204597,-3.737499237060547,-2.2749996185302734,-0.5799980163574219,4,-0.03904616573440167,2.6551306841350644,38.22999954223633,1.888855922774483,37.91999816894531,-2.1111362287717634,37.77000045776367,-0.03904616573440167
3378,2014-11-17,38.36999893188477,38.38999938964844,37.9900016784668,38.15999984741211,5473100.0,0.0055031206842866,2.199981689453125,-2.100022888532916,80.07806708345164,84.86646975562316,-0.9908439358918741,-2.728750331544468,-3.4454873777217117,-2.119060401717867,25.2524523426915,0.3999977111816406,2.1564210053581903,2.244499206542976,-1.2297215830490131,5.718719996134965,0.5073888117469778,3.981609601338974,-0.9154732769282887,92.78351731759345,18.811507703456513,1.7371103947959947,11,-1.05999946594239,-3.2349996566772603,-3.9499988555908274,-2.589998245239265,-0.7399978637695455,0,-0.06124572685792529,-1.2105326560523246,38.15999984741211,2.6551306841350644,38.22999954223633,1.888855922774483,37.91999816894531,-0.06124572685792529
3379,2014-11-18,38.70000076293945,38.86999893188477,38.099998474121094,38.150001525878906,8284800.0,0.008600517076909675,-1.3692127116406216,2.6190554041779315,87.03334669849323,84.68487794283524,-0.8331205596480515,-2.76995896586822,-3.7511373436994973,-2.451571563690152,25.57563452587543,0.770000457763679,2.278494253244382,2.3010009765624986,-1.0732540777525301,5.675256030877527,0.6138734494049842,3.988128503720013,-1.0483805136324733,87.85725379494828,12.086724127003563,1.687127527157515,11,-0.6350021362304688,-3.350001335144043,-4.480001449584961,-3.815000534057617,-0.94000244140625,1,-0.0697674601992534,2.199981689453125,38.36999893188477,-1.2105326560523246,38.15999984741211,2.6551306841350644,38.22999954223633,-0.0697674601992534
3380,2014-11-19,39.099998474121094,39.2400016784668,38.599998474121094,38.7599983215332,7761800.0,0.010335857966305095,1.064504617580646,0.6181829531346451,87.45241605681136,84.5179012408164,-1.0364120876080918,-2.9087571789142572,-4.1238897433864,-2.8567279518669935,27.798267872880057,0.6400032043457031,2.4005069606572604,2.4404987335205064,-0.9226042497802567,5.8036017168212695,0.7589472418701249,4.122050225170888,-1.2047024882985582,90.27757173737973,14.26418635869652,1.6815514916503824,11,-0.7649974822998047,-3.564997673034668,-4.989999771118164,-4.340000152587891,-1.7599983215332031,2,-0.06445004453732406,-1.3692127116406216,38.70000076293945,2.199981689453125,38.36999893188477,-1.2105326560523246,38.15999984741211,-0.06445004453732406
3381,2014-11-20,38.93000030517578,39.02000045776367,38.650001525878906,38.79999923706055,6215500.0,-0.004347779426585596,1.3870793084353659,0.3823559110951542,84.42774949560881,84.19804447217247,-0.7772763178842013,-2.4866328401035247,-3.9328956545757805,-2.697080794751308,30.40726488931974,0.4499969482421875,2.588386575400584,2.029500579833986,-1.2542168292540055,5.313217988921977,0.3876418752899866,3.671359284377985,-0.8300018310546875,75.19989013671875,-2.8222703344979863,1.6418587045439959,11,-0.5949993133544922,-3.359999656677246,-5.285000801086426,-4.635001182556152,-1.9099998474121094,3,-0.04187005022701029,1.064504617580646,39.099998474121094,-1.3692127116406216,38.70000076293945,2.199981689453125,38.36999893188477,-0.04187005022701029
3382,2014-11-21,39.0,39.40999984741211,38.91999816894531,39.40999984741211,8871000.0,0.001798091299139104,1.390252979651839,-3.1538190674608995,84.19045280060337,83.88534841884463,-0.7296104889019475,-2.3104367535445434,-3.9667908206694094,-2.777768242678377,33.39503806357883,0.4900016784667969,2.469301593173242,1.8680002212524442,-1.3158710321323,5.051871474637188,0.2760645945600757,3.459935847944813,-0.6720008850097656,71.126734077648,-8.725292638344115,1.5919356266923719,11,-0.5599994659423828,-3.315000534057617,-5.460000038146973,-4.705000877380371,-2.6699981689453125,4,-0.038461538461538436,1.3870793084353659,38.93000030517578,1.064504617580646,39.099998474121094,-1.3692127116406216,38.70000076293945,-0.038461538461538436
3383,2014-11-24,38.9900016784668,39.22999954223633,38.7599983215332,39.18000030517578,6284500.0,-0.00025636721880006874,2.241420133910367,0.4634114571218564,90.57379131578104,84.66421815234902,-0.6132225614884277,-2.071113051646101,-3.9236059456024748,-2.77958236903126,36.41803820760206,0.470001220703125,2.2882826913406262,1.6450017929077134,-1.43040512973527,4.720408715550697,0.1072983315862217,3.182705254229205,-0.4456024169921875,67.93910468275438,-17.121074012931444,1.5377034613214904,11,-0.5500011444091797,-3.125001907348633,-5.4600019454956055,-4.695002555847168,-2.200000762939453,0,-0.03616311327811039,1.390252979651839,39.0,1.3870793084353659,38.93000030517578,1.064504617580646,39.099998474121094,-0.03616311327811039
3384,2014-11-25,38.7599983215332,39.04999923706055,38.68000030517578,38.97000122070313,8107200.0,-0.005899034291671157,1.0,1.105286405525365,76.92300822519715,83.94872336790307,-0.2548164698146209,-1.6525438343036427,-3.665950650392446,-2.5625294903041436,38.82820315098519,0.3699989318847656,2.130321490784631,1.2414985656738295,-1.7357224087933503,4.218719540141009,-0.24711192155976391,2.730109052907423,0.6500015258789062,19.753034092032948,-62.12057197721785,1.4886104872335912,11,-0.154998779296875,-2.6299991607666016,-5.229998588562012,-4.564997673034668,-2.5199966430664062,1,-0.029153697171091064,2.241420133910367,38.9900016784668,1.390252979651839,39.0,1.3870793084353659,38.93000030517578,-0.029153697171091064
3385,2014-11-26,39.0,39.04999923706055,38.7400016784668,38.7400016784668,4996400.0,0.006191994036631954,-1.3846119987675514,-1.2380701531306915,72.8346001408732,82.76291305751732,-0.36376257035583137,-1.6569501383842962,-3.8710727879686146,-2.8162932711266464,41.1179124514377,0.30999755859375,1.9755470800694184,1.2780002593994126,-1.5042567253160541,4.060257244114879,-0.1131282329583172,2.6691287517571425,0.39539985656737997,46.05253251283698,-33.03715211128135,1.3911284923577323,11,-0.2999992370605469,-2.5450000762939453,-5.470000267028809,-4.865000724792488,-3.009998321533203,2,-0.03179491483248198,1.0,38.7599983215332,2.241420133910367,38.9900016784668,1.390252979651839,39.0,-0.03179491483248198
3386,2014-11-28,39.20000076293945,39.41999816894531,39.02999877929688,39.41999816894531,5607600.0,0.005128224690755134,2.5454908012692044,-0.8461493316900686,77.06767779906612,82.28678995732065,-0.46008119990471386,-1.6219222975434633,-4.045723735633601,-3.0279151008757665,43.629238587437584,0.4199981689453125,1.8851366073561024,1.2760009765625,-1.3022111482371628,3.8542131013621628,-0.013105085837331387,2.5651070389623314,-0.5200004577636719,70.27053498706091,-7.124000050345046,1.2891060623998314,11,-0.49500083923339844,-2.5200023651123047,-5.742501258850098,-5.065001487731941,-2.0800018310546804,4,-0.04744899423854221,-1.3846119987675514,39.0,1.0,38.7599983215332,2.241420133910367,38.9900016784668,-0.04744899423854221
3387,2014-12-01,38.97999954223633,39.27000045776367,38.84000015258789,39.20000076293945,8035400.0,-0.0056122759291147295,1.3888865341414827,1.0000173397374763,69.70798092652535,81.13455816210661,-0.12463773361315589,-1.1688668596572356,-3.7978930625301786,-2.820612933339845,45.26159769130046,0.43000030517578125,1.7850027358968177,0.8699996948242159,-1.4195833785890457,3.1595827682374775,-0.27479184188241135,2.014791231530843,-0.2851992797851537,40.540554473003205,-33.251009905965866,1.1447915367066297,12,-0.220001220703125,-2.3000011444091797,-5.482500076293945,-4.845000267028816,-1.3899993896484375,0,-0.050282173101334204,2.5454908012692044,39.20000076293945,-1.3846119987675514,39.0,1.0,38.7599983215332,-0.050282173101334204
3388,2014-12-02,38.88999938964844,39.060001373291016,38.68999862670898,38.68999862670898,6878200.0,-0.0023088802884764226,-2.7000133513893063,-0.9090893327785037,70.74071510012165,79.32426576228755,0.052391023890990596,-0.8482779614540377,-3.6599032343289792,-2.750829921625339,46.85823009235101,0.37000274658203836,1.6566477100476718,0.6059995651245131,-1.3196328003447277,2.531631930593754,-0.3568166176101073,1.5688157478591336,0.529998779296875,28.378336580990382,-42.648247184620814,0.9628161827346221,12,0.11999893188476562,-2.0500011444091797,-5.369999885559082,-4.755000114440925,-1.6699981689453054,1,-0.06582662892185998,1.3888865341414827,38.97999954223633,2.5454908012692044,39.20000076293945,-1.3846119987675514,39.0,-0.06582662892185998
3389,2014-12-03,38.66999816894531,38.97000122070313,38.150001525878906,38.81999969482422,9641400.0,-0.005657012706502762,2.6444060152924584,-0.7500047683533656,63.537885256286664,76.66709567334037,0.2991473557034183,-0.3600551715920659,-3.380584233613021,-2.554765838553976,48.46553551219521,0.8199996948242259,1.5542716826025824,0.203998374938962,-0.9668112571850003,1.3748080070629243,-0.38140644112301914,0.7894031910009431,0.7354000091552706,40.944725791626865,-28.35737248081395,0.5854048160619797,12,0.11500167846679688,-1.6699981689453125,-5.152498245239258,-4.5349988937378,-1.7999992370605398,2,-0.048616429853563736,-2.7000133513893063,38.88999938964844,1.3888865341414827,38.97999954223633,2.5454908012692044,39.20000076293945,-0.048616429853563736
3390,2014-12-04,38.40999984741211,38.65999984741211,38.310001373291016,38.52000045776367,7161000.0,-0.006723515227419874,-1.258072455207718,0.7333299425258125,53.30882765429884,73.2094376909726,0.5039746977189594,-0.000865328969112511,-3.0836985809804247,-2.313114612053667,48.35989234972375,0.3599967956542969,1.4507640079058035,-0.11899986267089702,-1.1140594417909568,0.8760597164491628,-0.6165296522309305,0.37852992688913645,0.9451824645996041,20.472362895813433,-44.437407636808175,0.49752978956003163,12,0.375,-1.4099998474121094,-4.827500343322754,-4.275000572204597,-1.779998779296882,3,-0.056495656796820226,2.6444060152924584,38.66999816894531,-2.7000133513893063,38.88999938964844,1.3888865341414827,38.97999954223633,-0.056495656796820226
3391,2014-12-05,38.5,38.599998474121094,38.2400016784668,38.540000915527344,7054100.0,0.002343143789258706,3.500071527347289,0.3636426688861146,56.204378545821584,70.09987388488574,0.3872924458015561,-0.04098610031418559,-3.117918997143704,-2.421763477077434,47.791539097388494,0.3599967956542969,1.2779620697147323,-0.06199970245361186,-1.00316611667985,0.8791667117726263,-0.5325829095667345,0.40858350465951077,0.8069750805664029,31.24989356303282,-31.375976541043833,0.47058320711311924,12,0.2849998474121094,-1.4400005340576172,-4.807499408721924,-4.365000724792488,-1.9500007629394531,4,-0.06519476159826498,-1.258072455207718,38.40999984741211,2.6444060152924584,38.66999816894531,-2.7000133513893063,38.88999938964844,-0.06519476159826498
3392,2014-12-08,38.2400016784668,38.59000015258789,38.15999984741211,38.400001525878906,7372200.0,-0.0067532031567065776,-1.687472433154124,3.999904634751097,47.670300882438866,65.33281939229215,0.5902152296661853,0.2706953760663424,-2.7946630584334073,-2.1797200351854613,47.13120008619407,0.43000030517578125,1.0491228606703942,-0.3459981918334947,-1.2233721315374453,0.5313757478704559,-0.7846851616854735,0.09268877801848419,1.0206944599121073,9.890128316376792,-46.90012609806489,0.4386869698519758,12,0.5449981689453125,-1.055002212524414,-4.45750093460083,-4.1050024032592844,-1.7000007629394531,0,-0.02928877346814307,3.500071527347289,38.5,-1.258072455207718,38.40999984741211,2.6444060152924584,38.66999816894531,-0.02928877346814307
3393,2014-12-09,38.560001373291016,38.68999862670898,37.88999938964844,38.060001373291016,6365200.0,0.008368192488977133,1.105276366775775,-3.125002980235081,47.48202426038751,62.061598951757745,0.22663901050003687,0.002821079366171375,-3.038322996360705,-2.523819977285207,46.25180717003221,0.7999992370605398,0.8466736945486062,-0.05899848937988139,-0.8752519454001444,0.7572549666403816,-0.4671252173900129,0.3491282386302501,0.6562669805878869,62.03711552861684,8.797550577633004,0.40812672801013117,12,0.09499740600585938,-1.3750019073486328,-4.415001392364502,-4.425002098083503,-1.6200027465820384,1,-0.025155632421087204,-1.687472433154124,38.2400016784668,3.500071527347289,38.5,-1.258072455207718,38.40999984741211,-0.025155632421087204
3394,2014-12-10,38.11000061035156,38.63999938964844,38.060001373291016,38.43000030517578,5921100.0,-0.01167014385147691,-1.7619073569482289,-0.6399993896484375,32.50888298187819,57.5809637118694,0.6422843742347766,0.5055179983827855,-2.517894208929903,-2.0974277779618404,45.176704380848555,0.5799980163574219,0.6224225021196048,-0.5259992599487333,-1.2795566255364577,0.22755810563899104,-0.9027779427425955,-0.14922057715487114,1.0266916056735127,27.5001788141051,-20.184594827989148,0.3767786827938605,12,0.5449981689453125,-0.9250011444091797,-3.8025002479553223,-3.97500133514405,-1.0900001525878906,2,-0.02335343414837643,1.105276366775775,38.560001373291016,-1.687472433154124,38.2400016784668,3.500071527347289,38.5,-0.02335343414837643
3395,2014-12-11,38.13000106811523,38.540000915527344,38.060001373291016,38.540000915527344,5796800.0,0.0005248086445381883,1.341462053052224,1.2812507450587924,35.07466404382893,52.91507329462083,0.5429985263789163,0.5291888953112149,-2.449018428107827,-2.1449922580399274,44.53345259390377,0.4799995422363281,0.36377709103100386,-0.5164989471435604,-1.23298931596797,0.19999142168084916,-0.8747441315557651,-0.1582537627313556,0.931889578327251,30.000238418805854,-13.617303051170179,0.35824518441220365,12,0.4499988555908274,-0.3300018310546804,-3.712501049041741,-3.995001792907715,-0.979999542236321,3,-0.03304490167675567,-1.7619073569482289,38.11000061035156,1.105276366775775,38.560001373291016,-1.687472433154124,38.2400016784668,-0.03304490167675567
3396,2014-12-12,37.22999954223633,38.0,37.22999954223633,37.709999084472656,7082300.0,-0.02360350119768262,-2.2083383003918016,1.1707310265260917,24.786361013207852,47.923782193141115,1.2674544204642402,1.423410681630422,-1.4716677423145939,-1.2745553235410156,43.06805067027846,0.9000015258788991,0.2347288673597987,-1.3665004730224624,-2.3092236926570138,-0.42377725338791095,-1.8378620828397416,-0.8951388632051831,1.7615776287985057,0.0,-38.47976193799141,0.47136160981727654,12,0.9150009155273438,1.0949993133544922,-2.062499523162842,-2.589999198913574,0.3600006103515625,4,-0.016115994668235767,1.341462053052224,38.13000106811523,-1.7619073569482289,38.11000061035156,1.105276366775775,38.560001373291016,-0.016115994668235767
3397,2014-12-15,36.66999816894531,37.43999862670898,36.56999969482422,37.43999862670898,8118300.0,-0.015041670163216336,1.2597361420057602,1.604169150195886,21.428591562396846,42.44465735561614,1.637526219144462,1.9669056685296198,-0.8524472446069637,-0.7479944181510092,41.795252236186286,0.8699989318847585,0.09084404236540422,-1.8520017623901381,-3.1195169689185533,-0.5844865558617229,-2.4857593656543457,-1.2182441591259305,2.18065279178564,4.716911533167205,-28.79566725117796,0.6337576032642078,12,1.1000022888183594,1.3250007629394531,-1.1124987602233887,-1.7199983596801758,0.27000045776366477,0,-0.0032724008147453354,-2.2083383003918016,37.22999954223633,1.341462053052224,38.13000106811523,-1.7619073569482289,38.11000061035156,-0.0032724008147453354
3398,2014-12-16,36.02000045776367,36.93999862670898,35.9900016784668,36.560001373291016,11494400.0,-0.01772559977197119,-2.1666645473849946,0.7012994733739308,19.419689613302296,37.54263561750677,2.053554838255579,2.5632390470847,-0.15504285669895523,-0.13348062769750157,40.77230609625823,0.9499969482421804,-0.11741925333924996,-2.3844995498657227,-4.076094730672402,-0.6929043690590433,-3.230297140269059,-1.5387019594623865,2.6025853763766094,1.1320303851695959,-32.71153337019394,0.8457975904033391,12,1.3199996948242188,1.6849994659423828,-0.38250017166137695,-1.0700006484985352,0.5600013732910156,1,0.014436436733903157,1.2597361420057602,36.66999816894531,-2.2083383003918016,37.22999954223633,1.341462053052224,38.13000106811523,0.014436436733903157
3399,2014-12-17,36.0,36.16999816894531,35.689998626708984,36.06999969482422,11232800.0,-0.0005552597864934006,2.5555963717539347,0.12962884471382755,14.788750051489302,33.26262699497237,1.8494790587286474,2.4987005065501933,-0.07077174574761358,-0.15007933268694273,39.46491444376604,0.4799995422363281,-0.30636072057180286,-2.2694999694824247,-4.265385057357889,-0.2736148816069601,-3.267442513420157,-1.2715574255446924,2.3066757354594642,10.877232432663956,-20.53705903456554,0.9979425439377322,12,1.1899986267089844,1.5549983978271484,-0.3624997138977051,-1.0500001907348633,0.0800018310546875,2,0.026111072964138282,-2.1666645473849946,36.02000045776367,1.2597361420057602,36.66999816894531,-2.2083383003918016,37.22999954223633,0.026111072964138282
3400,2014-12-18,36.58000183105469,36.7400016784668,36.16999816894531,36.41999816894531,15582900.0,0.016111161973741295,1.3749980131924024,-2.285776566757493,21.76727238646137,29.43628186615457,1.0980665975356843,1.8131901008850377,-0.5935899922918537,-0.7603260585477187,37.49843467031653,0.7400016784667969,-0.494851180656525,-1.5634983062744112,-3.6545345207413504,0.527537908192528,-2.609016413507881,-0.5179801990409416,1.3603391091797121,38.528254339421984,11.53211009628772,1.0455181072334678,12,0.6099967956542969,0.9749965667724609,-0.8775019645690918,-1.5950021743774414,-0.910003662109375,3,0.01202839269230016,2.5555963717539347,36.0,-2.1666645473849946,36.02000045776367,1.2597361420057602,36.66999816894531,0.01202839269230016
3401,2014-12-19,37.29999923706055,37.58000183105469,36.47999954223633,36.52000045776367,14635000.0,0.01968281492524726,-1.5581430421745532,4.874880793438871,33.65758263941453,27.8793131724852,0.21227070259563874,1.0169557035447596,-1.2230023866407436,-1.4900828733340035,35.051525764956374,1.1000022888183594,-0.6418288886005143,-0.7620008468627901,-2.851025813035257,1.3270241193096766,-1.80651332994902,0.28251163622343967,0.3252937792802939,85.18507305435632,57.42770729022878,1.044512483086232,12,-0.1100006103515625,0.25499916076660156,-1.5349993705749512,-2.314999580383301,-1.55999755859375,4,-0.004021386441011132,1.3749980131924024,36.58000183105469,2.5555963717539347,36.0,-2.1666645473849946,36.02000045776367,-0.004021386441011132
3402,2014-12-22,37.5,37.68000030517578,37.18999862670898,37.38999938964844,12316000.0,0.005361950858721043,1.0851081098630262,0.14102664423490746,36.761910574776756,26.68818942963956,-0.11592943083961416,0.7365817520054492,-1.3230683824184766,-1.6836103263514985,32.26728435606138,0.490001678466804,-0.7405894135014961,-0.48700008392334126,-2.541654388098266,1.5676542202515833,-1.5143272360108,0.5403270681641175,-1.8100013732910156,90.95476616308872,60.66208484704266,1.0273271520874614,12,-0.33500099182128906,0.05499839782714844,-1.6399989128112793,-2.419999122619629,-2.259998321533203,0,0.0024000040690104196,-1.5581430421745532,37.29999923706055,1.3749980131924024,36.58000183105469,2.5555963717539347,36.0,0.0024000040690104196
3403,2014-12-23,37.58000183105469,37.790000915527344,37.38000106811523,37.58000183105469,6467100.0,0.002133382161458419,-1.0499914169638567,0.0,39.33467507144155,27.44661077292438,-0.39064360837640777,0.5750112265990737,-1.2837039710035754,-1.7615577604501027,29.74402363810794,0.4099998474121165,-0.8645996294089642,-0.3364982604980469,-2.342428986677845,1.6694324656817514,-1.339463623587946,0.6664671025918523,-1.8502031707763678,90.00005449561583,58.53267497056229,1.002965363089899,12,-0.46500205993652344,-0.025003433227539062,-1.6650023460388255,-2.445002555847175,-1.8200035095214844,1,-0.017030419722248058,1.0851081098630262,37.5,-1.5581430421745532,37.29999923706055,1.3749980131924024,36.58000183105469,-0.017030419722248058
3404,2014-12-24,37.63000106811523,37.810001373291016,37.4900016784668,37.72999954223633,1883400.0,0.0013304745775510884,1.4615158895507496,-100.0,42.0408312612007,28.220629352632354,-0.5765181799177554,0.459577606458339,-1.2054920611152369,-1.8111070415785022,27.27585114244522,0.31999969482421875,-0.9488932083982036,-0.2299991607666101,-2.199214799885631,1.7392164783524109,-1.2146069803261241,0.754608658792904,-1.817794317626948,89.0243930805244,53.84604937305767,0.9846078195595113,12,-0.7850017547607351,-0.07500267028807883,-1.407501697540276,-2.495001792907715,-1.5699996948242116,2,-0.0279032476018245,-1.0499914169638567,37.58000183105469,1.0851081098630262,37.5,-1.5581430421745532,37.29999923706055,-0.0279032476018245
3405,2014-12-26,37.7599983215332,37.849998474121094,37.56999969482422,37.63999938964844,3424900.0,0.0034546173193741314,-1.1538506683099314,-1.200007629510863,42.51010238681193,30.189933949699473,-0.8543654644514831,0.24445258789646118,-1.1989331878550615,-1.9320699136617208,24.694093355436763,0.279998779296875,-1.063839570604216,-0.03800182342529013,-1.9327657611514582,1.856762114300878,-0.9853837922883741,0.9093801454377939,-1.8279238936767612,93.43064067472858,55.369559501997806,0.9473819688630838,12,-0.9899997711181641,-0.2049999237060547,-1.0524992942810059,-2.409998893737793,-1.7399978637695312,4,-0.04449143445857817,1.4615158895507496,37.63000106811523,-1.0499914169638567,37.58000183105469,1.0851081098630262,37.5,-0.04449143445857817
3406,2014-12-29,37.34000015258789,37.56999969482422,37.13999938964844,37.4900016784668,4834600.0,-0.011122833358438,1.7742173656231541,-1.2500238420701275,41.17645298870397,32.38414077484471,-0.46614266496802514,0.5459506142869728,-0.6260682109467552,-1.5005977809863964,21.622327204545655,0.6199989318847656,-1.1128095288009376,-0.3649999618530302,-2.1493941506776864,1.419394226971626,-1.2571970562653618,0.5271971325593015,-1.2544918010302766,28.169157864196603,-12.899532367276766,0.8921970944123294,12,-0.5700016021728516,0.2149982452392578,-0.4049992561340332,-1.8049993515014648,-1.0800018310546875,0,-0.044724209341676646,-1.1538506683099314,37.7599983215332,1.4615158895507496,37.63000106811523,-1.0499914169638567,37.58000183105469,-0.044724209341676646
3407,2014-12-30,37.02000045776367,37.36999893188477,36.9900016784668,37.22000122070313,3654000.0,-0.008569890024546223,-1.923074665845089,1.3333248563145788,34.901947291339695,34.10439162795998,-0.10200045233217025,0.7500380828313951,-0.17053208387093832,-1.1614477989180898,18.91624021700235,0.37999725341797586,-1.192237657435328,-0.5869997024536104,-2.289988939276604,1.1159895343693833,-1.4384943208651109,0.26449491595789,-0.793332896400976,3.4882431479353984,-33.48523925356374,0.8514946184114977,12,-0.2500019073486328,0.5349979400634766,-0.06749963760375977,-1.484999656677246,-1.1100006103515625,1,-0.03457587151456776,1.7742173656231541,37.34000015258789,-1.1538506683099314,37.7599983215332,1.4615158895507496,37.63000106811523,-0.03457587151456776
3408,2014-12-31,36.33000183105469,37.13999938964844,36.310001373291016,37.02999877929688,5024200.0,-0.01863853641752944,-1.2432443578402566,3.499971389879558,33.3333333333333,36.1649008814982,0.7114084922730797,1.3053399728729431,0.6394634734737394,-0.46266330435972236,16.72961913442304,0.8299980163574219,-1.167551651212733,-1.148998451232913,-2.8306503304375426,0.5326534279717166,-1.9898243908352313,-0.30817251163059467,1.5199966430664062,1.2987334685819454,-35.34987012917322,0.8408259396023158,12,0.6799964904785156,1.224996566772461,0.7324981689453125,-0.7100019454956055,-0.6200027465820312,2,-0.030002755233999534,-1.923074665845089,37.02000045776367,1.7742173656231541,37.34000015258789,-1.1538506683099314,37.7599983215332,-0.030002755233999534
3409,2015-01-02,36.790000915527344,36.93999862670898,36.27000045776367,36.43000030517578,7707700.0,0.012661686245208248,1.0303096859213927,-0.5142888283378695,38.408293079882384,38.0139031807672,0.4193555249369396,0.734956252686807,0.2979315993185878,-0.915583235032905,15.620092390615053,0.6699981689453054,-1.0541511546801559,-0.5949995040893583,-2.2049881690500683,1.0149891608713517,-1.3999938365697133,0.2099948283909967,1.0291976165771501,32.9114626968012,-4.388997200429728,0.8049943324803549,1,0.26999855041503906,0.7649974822998047,0.3624992370605469,-1.1700010299682617,-0.9799995422363281,4,-0.0279968080555123,-1.2432443578402566,36.33000183105469,-1.923074665845089,37.02000045776367,1.7742173656231541,37.34000015258789,-0.0279968080555123
3410,2015-01-05,36.2400016784668,36.77000045776367,36.11999893188477,36.709999084472656,9621100.0,-0.014949693486645654,1.2033944331296433,-1.3055461365659307,40.88398527510819,38.81683680695538,1.0237076073774602,1.1742537572615745,0.9411725217475606,-0.3601941481161788,14.515214628674666,0.670001983642571,-0.8702870734776695,-1.0364988327026339,-2.648118176473446,0.5751205110681781,-1.8423085045880399,-0.2306891608172279,1.5172289306640607,8.276047133848,-32.34879518515609,0.805809671885405,1,0.7449970245361328,1.3149967193603516,1.127497673034668,-0.6200017929077148,0.5,0,-0.004966895608140454,1.0303096859213927,36.790000915527344,-1.2432443578402566,36.33000183105469,-1.923074665845089,37.02000045776367,-0.004966895608140454
3411,2015-01-06,35.9900016784668,36.650001525878906,35.790000915527344,36.36999893188477,7669500.0,-0.0068984544266328385,-1.2051332211745374,0.8085092567792566,43.35939799206512,39.54989096443187,1.1938933087042045,1.2928547751968864,1.276339244844607,-0.1082790636323665,13.63821877043923,0.8600006103515625,-0.6621933365470127,-1.160998916625978,-2.762339078224123,0.4403412449721671,-1.9616689974250505,-0.36032883582690545,1.6689950300292935,12.658292027514085,-31.165762745179485,0.8006700807990739,1,0.8299980163574219,1.5649967193603516,1.587498664855957,-0.37000179290771484,0.9899978637695312,1,0.0008335309224178911,1.2033944331296433,36.2400016784668,1.0303096859213927,36.790000915527344,-1.2432443578402566,36.33000183105469,0.0008335309224178911
3412,2015-01-07,37.11999893188477,37.20000076293945,35.970001220703125,36.18999862670898,10418800.0,0.03139753266791501,1.256871679650589,-2.447386913486048,59.82143100427524,41.82619717919117,0.004832453124748781,0.07868155489420303,0.23801352929594088,-1.2281742208396267,12.556934342691422,1.2299995422363281,-0.4817549024362151,0.024998474121098013,-1.4921107176167538,1.5421076658589499,-0.7335561217478315,0.7835530699900275,0.38947811317381564,94.3261106586987,43.238693008005505,0.7585545958689266,1,-0.299999237060554,0.3600006103515554,0.5725002288818288,-1.4949998855590891,-0.3400001525878906,2,-0.023168120557591432,-1.2051332211745374,35.9900016784668,1.2033944331296433,36.2400016784668,1.0303096859213927,36.790000915527344,-0.023168120557591432
3413,2015-01-08,37.59000015258789,37.88000106811523,37.09000015258789,37.09000015258789,8122100.0,0.012661671180690837,-2.1600036621093466,0.5376342321796188,63.14051535685754,44.17060652315304,-0.5180833562153637,-0.49299168498295387,-0.14457030103626067,-1.6865150929109518,11.646466973538756,0.7900009155273366,-0.39479070220996704,0.5434997558593722,-0.8318048664993114,1.9188043782180557,-0.14415255531996962,1.231152067038714,-1.7999992370605469,86.12435912178039,28.713394109727098,0.6876523111793402,1,-0.7549991607666016,-0.21500015258789062,0.12999820709228516,-1.965001106262207,-0.4399986267089844,3,-0.04469274536728407,1.256871679650589,37.11999893188477,-1.2051332211745374,35.9900016784668,1.2033944331296433,36.2400016784668,-0.04469274536728407
3414,2015-01-09,37.22000122070313,37.7400016784668,37.060001373291016,37.310001373291016,5642500.0,-0.009843014907763625,-2.317075893895552,-0.18000030517576704,55.479457423585124,45.611645971683394,-0.2373152785569843,-0.20352270321789234,0.29229567843668747,-1.3110404527482586,10.701222741317421,0.6800003051757812,-0.3480752210439846,0.21800079345703693,-1.0670479016023293,1.5030494885164032,-0.42452355407264264,0.8605251409867165,-1.3882003021240337,68.42106223796831,8.265413514822185,0.6425243475296829,1,-0.38500022888184304,0.10999870300292258,0.7049970626830984,-1.5950021743774485,-0.28000259399415484,4,-0.040569642308086684,-2.1600036621093466,37.59000015258789,1.256871679650589,37.11999893188477,-1.2051332211745374,35.9900016784668,-0.040569642308086684
3415,2015-01-12,36.86999893188477,37.2400016784668,36.70000076293945,36.97000122070313,8106500.0,-0.009403607666290892,-1.4545572769911557,1.1111346585852613,46.069462440879164,46.15531368859175,-0.029989625454582836,0.049796490146938766,0.7180822826090676,-0.9596177968937809,9.875485457497868,0.5400009155273438,-0.3362601284101032,-0.06900138854980042,-1.2396576944435438,1.101654917343943,-0.6543295414966721,0.5163267643970713,-0.9972340103149548,51.67454246451379,-5.095493081008968,0.5853281529468729,1,-0.03499794006348367,0.31999969482421164,1.022500991821282,-1.2449998855590891,0.12000274658202414,0,-0.02874959558724266,-2.317075893895552,37.22000122070313,-2.1600036621093466,37.59000015258789,1.256871679650589,37.11999893188477,-0.02874959558724266
3416,2015-01-13,36.63000106811523,37.38999938964844,36.34000015258789,37.04999923706055,7869900.0,-0.006509299450019768,-1.0999984741210938,4.199885561701387,42.10525951408562,46.95568171334129,0.110303060340037,0.2556463480763398,1.0252234669050964,-0.7200597779915441,10.706765147405608,1.0499992370605469,-0.3579225049188466,-0.27899932861328836,-1.4490080526841496,0.8910093954575729,-0.8640036906487154,0.3060050334221387,-0.7170914236144981,34.55496859365458,-17.151872635971465,0.5850043620354295,1,0.2049999237060618,0.5599975585937571,1.2624988555908274,-1.0050020217895437,0.34000015258790484,1,0.003003019578050825,-1.4545572769911557,36.86999893188477,-2.317075893895552,37.22000122070313,-2.1600036621093466,37.59000015258789,0.003003019578050825
3417,2015-01-14,36.54999923706055,36.650001525878906,36.06999969482422,36.18999862670898,7061900.0,-0.0021840521081588626,1.0714159207640224,-0.8571480472297935,40.65331820375225,47.769013365610064,0.13032955910776423,0.34382531657595194,1.1695995971196567,-0.6403287633736312,10.69131752287919,0.5800018310546875,-0.40108390731097643,-0.3530012130737319,-1.5293838709197445,0.8233814447722807,-0.9411925419967417,0.23519011584927796,-0.5977477640875293,26.519291604932647,-19.503337773807253,0.588191328923008,1,0.2850017547607422,0.6399993896484375,1.3725004196166992,-0.9250001907348633,0.44000244140625,2,0.011764714477470406,-1.0999984741210938,36.63000106811523,-1.4545572769911557,36.86999893188477,-2.317075893895552,37.22000122070313,0.011764714477470406
3418,2015-01-15,36.540000915527344,36.9900016784668,36.36999893188477,36.77999877929688,10607000.0,-0.00027355189444344674,-1.1379337560180227,-0.6666596024244545,40.036543054901834,47.94993002950111,0.1936089436526629,0.41611252739915017,1.2403475576835206,-0.6257123093796153,9.75550229523299,0.6200027465820241,-0.40984209508921765,-0.3889995574951186,-1.5046274336521606,0.7266283186619233,-0.946813495573636,0.16881438058339882,-0.5491944506514841,28.143752241417513,-11.925582664701967,0.5578139380785192,1,0.2950000762939453,0.6499977111816406,1.4449987411499023,-0.9150018692016602,0.4699974060058594,3,0.00656808587181934,1.0714159207640224,36.54999923706055,-1.0999984741210938,36.63000106811523,-1.4545572769911557,36.86999893188477,0.00656808587181934
3419,2015-01-16,36.93999862670898,36.959999084472656,36.27000045776367,36.5099983215332,7882400.0,0.010946844585645765,1.936156743068632,-1.791683885939454,42.857133363106556,48.16916870594538,-0.2043651974442966,0.09501963477818975,0.9192504642920696,-1.0235092300751987,8.473135977622219,0.6899986267089844,-0.347378246781453,-0.03600177764893431,-1.062479722178459,0.9904761668805904,-0.5492407499136931,0.4772371946158245,-0.9114082697683301,65.90902522902584,31.243296485271998,0.5132389722647615,1,-0.10499763488768821,0.22500038146973367,0.9800004959106516,-1.3149995803832937,-0.2799987792968679,4,0.0056849731179493546,-1.1379337560180227,36.540000915527344,1.0714159207640224,36.54999923706055,-1.0999984741210938,36.63000106811523,0.0056849731179493546
3420,2015-01-20,37.02000045776367,37.45000076293945,36.70000076293945,37.29999923706055,6190000.0,0.0021657237149124153,1.5861987319460156,-0.6511594897180782,47.03703651375835,48.57779520835574,-0.1811371392458483,0.05235585545529631,0.8523611578388284,-1.099545319904891,7.8503240780025765,0.75,-0.21154838275190713,0.022000122070309658,-0.987461621470338,1.0314618656109573,-0.4827307497000106,0.5267309938406299,-0.9543818865995348,68.84058171324003,31.975299096483397,0.5047308717703228,1,-0.09499931335449219,0.09499931335449219,0.899998664855957,-1.3950014114379883,-0.29999923706053977,1,-0.0021610434917732624,1.936156743068632,36.93999862670898,-1.1379337560180227,36.540000915527344,1.0714159207640224,36.54999923706055,-0.0021610434917732624
3421,2015-01-21,37.150001525878906,37.18999862670898,36.68999862670898,36.86999893188477,9350800.0,0.003511644152018656,1.7778025028876492,-1.0000136239781763,51.24761215110315,47.6251486691144,-0.1444818350419439,-0.0942933113003761,0.715009468660341,-1.2274988828937623,8.270757738053112,0.5,-0.12778399422663256,0.1595010757446289,-0.8427162412885281,1.1617183927777859,-0.3416075827719496,0.6606097342612074,-1.0480953047757495,78.26094167664108,35.638081333501745,0.5011086585165796,1,-0.1750011444091797,-0.30500221252441406,1.0399980545043945,-1.5250024795532227,-0.21000289916992898,2,-0.0043068597803597175,1.5861987319460156,37.02000045776367,1.936156743068632,36.93999862670898,-1.1379337560180227,36.540000915527344,-0.0043068597803597175
3422,2015-01-22,37.59000015258789,37.599998474121094,36.95000076293945,37.43999862670898,6091700.0,0.01184383872507988,6.647114262633516,0.5357147722783459,62.70160809639503,47.576381195729674,-0.5708282754130352,-0.5556943786551898,0.2752005822071908,-1.6636689925047392,8.660088444644305,0.6499977111816406,-0.0064256144296095385,0.5949996948242173,-0.4176043443498969,1.6076037339983316,0.08869767523715666,1.101301714411278,-1.4525320345444896,99.24824538005053,49.27495589973501,0.5063020195870575,1,-0.6849994659423828,-0.8050003051757812,0.6449995040893555,-1.965001106262207,-0.7000007629394531,3,-0.01649371985549397,1.7778025028876492,37.150001525878906,1.5861987319460156,37.02000045776367,1.936156743068632,36.93999862670898,-0.01649371985549397
3423,2015-01-23,36.93999862670898,37.61000061035156,36.91999816894531,37.61000061035156,7501900.0,-0.017291873456780626,1.0597026822366586,-4.466634453995055,51.45628910529377,47.1293624936973,-0.02539652642214918,0.046273778510816044,0.9133292735988832,-1.0119830574111646,8.90901613257988,0.69000244140625,0.10988913654036025,-0.02300167083740945,-0.997498718475093,0.9514953768002741,-0.5102501946562512,0.4642468529814323,-0.767679849664141,49.99985766056547,-2.0435823866845624,0.4872485238188406,1,-0.09999847412108664,-0.1549987792968679,0.9425010681152415,-1.3149995803832937,-0.29999923706053977,4,0.0013536289555156067,6.647114262633516,37.59000015258789,1.7778025028876492,37.150001525878906,1.5861987319460156,37.02000045776367,0.0013536289555156067
3424,2015-01-26,36.58000183105469,36.97999954223633,36.36999893188477,36.79999923706055,7362600.0,-0.009745446914932954,1.1034575745019255,0.32835336517931524,53.427424161669485,47.94691379600734,0.26180031775668056,0.3410602900446946,1.2612162125971622,-0.6451929476945679,9.175527325274563,0.6100006103515554,0.02584648683014734,-0.33049850463866903,-1.26605173053607,0.6050547212587318,-0.798275117587373,0.13727810831003495,-0.37352940818844615,16.93569475079861,-38.965063351831574,0.46777661294870143,1,0.2599983215332031,0.20499801635742188,0.9424982070922852,-0.9550027847290039,-0.14000320434571023,0,0.011754960879019727,1.0597026822366586,36.93999862670898,6.647114262633516,37.59000015258789,1.7778025028876492,37.150001525878906,0.011754960879019727
3425,2015-01-27,36.08000183105469,36.29999923706055,35.97999954223633,36.18999862670898,8421800.0,-0.013668670720938136,-1.064505014458869,0.49999133013122954,50.86372585700803,48.920076722998715,0.7129263323068429,0.7470473819766568,1.7382110188674602,-0.1425154823987782,9.576856072950534,0.6000022888183594,-0.14506052996109275,-0.7464986801147475,-1.6623756841156236,0.1693783238861286,-1.2044371821151856,-0.28856017811430945,1.7999992370605398,6.135105723212301,-52.953810602167174,0.45793850200043756,1,0.7149982452392578,0.7549991607666016,1.292496681213379,-0.4550027847290039,0.4299964904785156,1,0.016075332231779704,1.1034575745019255,36.58000183105469,1.0597026822366586,36.93999862670898,6.647114262633516,37.59000015258789,0.016075332231779704
3426,2015-01-28,35.66999816894531,36.47000122070313,35.65999984741211,36.08000183105469,8297300.0,-0.011363737286633868,-2.767445574067207,3.7274146003123616,33.853004221653265,48.16448628054327,1.0867122180486959,1.0809443626572914,2.109977091799749,0.2729181585877569,10.336122031268417,0.8100013732910227,-0.2509513932821861,-1.0730022430419908,-2.090617227129613,-0.05538725895436869,-1.5818097350857983,-0.5641947509981833,2.172002868652335,0.5127342369923764,-51.8833174773649,0.5088074920438104,1,0.9650020599365234,1.1000022888183594,1.702500343322754,-0.044999122619628906,-0.4499969482421875,2,0.029436588327945712,-1.064505014458869,36.08000183105469,1.1034575745019255,36.58000183105469,1.0597026822366586,36.93999862670898,0.029436588327945712
3427,2015-01-29,35.7400016784668,35.79999923706055,35.15999984741211,35.459999084472656,12999700.0,0.001962531906783971,2.2000152588763746,-0.6829270561965016,27.383903671992314,46.758637460219994,0.9942874280029486,0.9593142981116856,2.004017708380772,0.20577308482455692,11.114612028892845,0.6399993896484375,-0.26966582307732523,-0.9389987945556655,-2.040784312471402,0.16278672336007105,-1.4898915535135302,-0.38810603559780077,2.0147193115234288,23.673536752650435,-23.44585419629521,0.5508927589578665,1,0.6449985504150391,0.779998779296875,1.6324968338012695,-0.11500263214111328,-0.3200035095214844,3,0.033575738441142144,-2.767445574067207,35.66999816894531,-1.064505014458869,36.08000183105469,1.1034575745019255,36.58000183105469,0.033575738441142144
3428,2015-01-30,35.2400016784668,35.77000045776367,35.209999084472656,35.459999084472656,11748600.0,-0.013989926595365798,-2.999972752414817,-0.7856977425375676,26.540317776558382,44.94565795060353,1.4421470761694763,1.4476911307015286,2.4547405246529834,0.7116608923518157,11.045271406727572,0.5600013732910156,-0.2586089670816847,-1.3844987869262724,-2.6540354838173528,-0.11496209003519198,-2.0192671353718126,-0.7497304384807322,2.3590360429687394,4.395705740072354,-38.37560345305348,0.6347683484455409,1,1.144998550415039,1.279998779296875,2.119997024536133,0.3849973678588867,-0.7400016784667969,4,0.046821726237029626,2.2000152588763746,35.7400016784668,-2.767445574067207,35.66999816894531,-1.064505014458869,36.08000183105469,0.046821726237029626
3429,2015-02-02,35.7599983215332,35.779998779296875,34.889999389648445,35.2400016784668,7538500.0,0.014755863175345718,2.1785831062670047,-2.363648974354528,37.35762227018829,43.87016747909574,0.8237957567707497,0.8923226203564028,1.8798545425100173,0.1972824994960689,11.043605291332195,0.8899993896484304,-0.22050272147702543,-0.8130020141601548,-2.13668225525349,0.5106782269331802,-1.474842134706826,-0.15116189361348376,1.6926971274609244,55.06315972456907,12.863763871917563,0.6618401205466676,2,0.4900016784667969,0.6250019073486328,1.5750007629394531,-0.13499927520751953,-1.4199981689453125,0,0.024608532142612827,-2.999972752414817,35.2400016784668,2.2000152588763746,35.7400016784668,-2.767445574067207,35.66999816894531,0.024608532142612827
3430,2015-02-03,36.060001373291016,36.150001525878906,35.75,35.83000183105469,5381100.0,0.008389347478720666,-1.0512730224869666,0.442309667385595,43.59551563509937,43.019934532873094,0.417165540645243,0.6093865349151386,1.5144214194285937,-0.09641845689250772,10.631107064056366,0.40000152587890625,-0.17018575187564267,-0.5039989471435575,-1.8396063888684893,0.8316084945813742,-1.1718026680060234,0.16380477371890834,1.1876783909554547,74.05067264140877,29.60850924037831,0.667803720862467,2,0.18999862670898438,0.3249988555908203,1.1399974822998047,-0.43500232696533203,-1.0600013732910156,1,0.010537915666842368,2.1785831062670047,35.7599983215332,-2.999972752414817,35.2400016784668,2.2000152588763746,35.7400016784668,0.010537915666842368
3431,2015-02-04,36.02000045776367,36.41999816894531,35.90999984741211,35.90999984741211,7244800.0,-0.0011092876872981217,-8.27264530448051,0.47826447514636855,43.99094853536507,40.940972359425324,0.31292669117266314,0.6869715028259264,1.492658810724997,-0.05267916592370625,9.648071477094607,0.5099983215332031,-0.1689448299702363,-0.5454998016357422,-1.8784577940740448,0.7874581908025604,-1.211978797854897,0.12097919458341266,1.0390648765149564,73.85633788770308,26.025635038212933,0.6664789962191527,2,0.22999954223632812,0.36499977111816406,1.1424980163574219,-0.3950014114379883,-1.5100021362304759,2,0.013603494101675384,-1.0512730224869666,36.060001373291016,2.1785831062670047,35.7599983215332,-2.999972752414817,35.2400016784668,0.013603494101675384
3432,2015-02-05,36.2599983215332,36.27000045776367,35.91999816894531,36.0099983215332,7104500.0,0.006662905627970339,1.5925685221814072,2.272714662227771,46.98273275186644,40.44391054237785,-0.15150443532898805,0.3997357286422982,1.190156144158081,-0.2806392468327914,9.5644346951157,0.3500022888183594,-0.2037231054685833,-0.26250190734863565,-1.5754795116300215,1.0504756969327502,-0.9189907094893286,0.3939868947920573,0.6255417371750127,89.54248528971772,37.60131523969698,0.6564888021406929,2,-0.3249988555908203,0.1250019073486328,0.9025001525878906,-0.6349992752075195,-1.5499992370605469,3,-0.028681664340080015,-8.27264530448051,36.02000045776367,-1.0512730224869666,36.060001373291016,2.1785831062670047,35.7599983215332,-0.028681664340080015
3433,2015-02-06,35.90999984741211,36.27999877929688,35.810001373291016,36.2599983215332,7486800.0,-0.009652468017717575,1.4102468797683276,-1.399993896484375,38.77997942226096,38.81641668244356,0.04137479105375519,0.6507856027806653,1.4726164141027382,0.07772759994019651,10.529293477126933,0.4699974060058665,-0.2924861709290383,-0.5285003662109347,-1.7667549933972992,0.7097542609754299,-1.147627679804117,0.09062694738224764,0.8158969577713222,66.66674977560571,15.81113463044592,0.6191273135931805,2,-0.22999954223632102,0.47500038146972656,1.2524986267089844,-0.2500009536743164,-1.549999237060554,4,-0.013645270970451095,1.5925685221814072,36.2599983215332,-8.27264530448051,36.02000045776367,-1.0512730224869666,36.060001373291016,-0.013645270970451095
3434,2015-02-09,35.709999084472656,36.15999984741211,35.41999816894531,35.41999816894531,7487700.0,-0.005569500523232795,-4.103443739970008,-0.8285776566757493,36.09341224055417,37.175270725059804,0.11732549956759897,0.7714111423748093,1.6087772851357158,0.2832623021188567,11.674091025468156,0.7400016784667969,-0.5037185681543903,-0.65300102233887,-1.874649496788166,0.5686474521104259,-1.263825259563518,-0.04217678511422207,0.8690259274679732,29.000091552734375,-18.771694108680833,0.610824237224648,2,-0.029998779296867895,0.6750011444091797,1.5724992752075195,-0.020000457763671875,-0.6899986267089844,0,-0.03388404131880207,1.4102468797683276,35.90999984741211,1.5925685221814072,36.2599983215332,-8.27264530448051,36.02000045776367,-0.03388404131880207
3435,2015-02-10,35.810001373291016,36.0099983215332,35.5099983215332,35.529998779296875,10507100.0,0.002800400206726561,-2.1249657277051273,0.9655231380389887,35.68377165633521,37.37868932891336,-0.027942518132938687,0.6196969611926519,1.4370437442933621,0.1913477443165732,12.39198612014292,0.5,-0.6104984490837069,-0.49999885559081747,-1.7210078237271063,0.7210101125454713,-1.1105033396589619,0.11050562847732692,0.6339015888662374,39.00032043457031,-4.711767053119388,0.6105044840681432,2,-0.15500259399414062,0.5749988555908203,1.49749755859375,0.05999755859375,-1.1500015258789062,1,-0.04105001855150803,-4.103443739970008,35.709999084472656,1.4102468797683276,35.90999984741211,1.5925685221814072,36.2599983215332,-0.04105001855150803
3436,2015-02-11,36.7400016784668,37.45000076293945,36.25,36.41999816894531,18260800.0,0.025970406855930106,-2.6363667890067335,1.1428590891132273,41.77952107525644,38.978202373720485,-0.8830648376403332,-0.3179408253637348,0.4381923200501845,-0.7313020543611373,12.228223983630054,1.6399993896484375,-0.688225946187984,0.4245014190673828,-0.8035474809619174,1.652550319096683,-0.18952303094727085,1.0385258690820365,-1.8500022888183523,65.0247203341896,27.16698698100422,0.6140244500146503,2,-0.5700016021728516,-0.35500144958496094,0.5299968719482422,-0.6050033569335938,-1.999999999999993,2,-0.04735986932430125,-2.1249657277051273,35.810001373291016,-4.103443739970008,35.709999084472656,1.4102468797683276,35.90999984741211,-0.04735986932430125
3437,2015-02-12,36.97999954223633,37.22999954223633,36.4900016784668,36.97999954223633,11406800.0,0.006532331322951279,1.959991455078125,0.0,50.420177495540244,41.631520120274025,-1.0378080407300132,-0.5523939285468344,0.13780495442834706,-0.960243759983733,11.731975909425604,0.7399978637695312,-0.7100113166136097,0.6429992675781264,-0.6169772562085285,1.9029757913647813,0.013011005684802512,1.2729875294714503,-2.0388001251220658,76.84726009249219,38.85136034906539,0.6299882618933271,2,-0.8099994659423828,-0.5949993133544922,0.20749950408935547,-0.5200004577636719,-1.6800003051757812,3,-0.06679289484257689,-2.6363667890067335,36.7400016784668,-2.1249657277051273,35.810001373291016,-4.103443739970008,35.709999084472656,-0.06679289484257689
3438,2015-02-13,36.77999877929688,37.15999984741211,36.560001373291016,37.13999938964844,7604100.0,-0.0054083495244778845,1.9999809265864312,-100.0,52.17387698778643,43.27777064445159,-0.6664726253874633,-0.35151351569969336,0.2767485062860473,-0.7400186238390418,11.74165033068554,0.5999984741210938,-0.6064844478929317,0.4309986114501996,-0.8416263143611147,1.7036235372615138,-0.20531385145545755,1.0673110743558567,-1.7886233352661165,66.99501834998615,25.24726666697842,0.6363124629056585,2,-0.3449993133544993,-0.39499855041504617,0.37000083923339133,-0.10000038146973367,-1.770000457763686,4,-0.05628058084627807,1.959991455078125,36.97999954223633,-2.6363667890067335,36.7400016784668,-2.1249657277051273,35.810001373291016,-0.05628058084627807
3439,2015-02-17,37.150001525878906,37.15999984741211,36.61000061035156,36.79999923706055,11537000.0,0.01005989012675812,1.972977431361026,-0.9722269317170539,61.968652979298305,45.319230349362584,-0.9147655265274537,-0.7430745141486881,-0.144178472566999,-1.081053304520438,11.624983881422393,0.5499992370605469,-0.4654651050075884,0.7905012130737319,-0.5058983675333124,2.086900793680776,0.14230142277020974,1.438701003377254,-2.1094535754699635,84.53614126160139,36.70217213491482,0.6481997903035229,2,-0.7150020599365234,-0.8350009918212891,-0.04500102996826172,-0.4700031280517578,-1.3400001525878906,1,-0.075100963685932,1.9999809265864312,36.77999877929688,1.959991455078125,36.97999954223633,-2.6363667890067335,36.7400016784668,-0.075100963685932
3440,2015-02-18,36.93999862670898,37.25,36.84000015258789,36.959999084472656,17922000.0,-0.005652836892177215,-2.727315288446533,-0.05714379134834348,64.87117157439488,47.63925513147701,-0.6334184468231143,-0.5685208167132672,0.01979180031747063,-0.8532283719740903,12.284582502651165,0.4099998474121094,-0.27092865396627985,0.5844984054565359,-0.703788439943601,1.8727852508566727,-0.05964501724353255,1.2286418281566043,-1.8512616200494207,57.499849001661985,3.5280423539903154,0.6441434227000697,2,-0.5049991607665945,-0.6899986267089773,0.1425018310546946,-0.10000038146971946,-1.8599967956542827,2,-0.05197612994920564,1.972977431361026,37.150001525878906,1.9999809265864312,36.77999877929688,1.959991455078125,36.97999954223633,-0.05197612994920564
3441,2015-02-19,36.9900016784668,37.13999938964844,36.72000122070313,36.95000076293945,7370300.0,0.0013536289555156067,1.4706040750381055,-1.9999999999992895,64.70585595369953,49.60849104279179,-0.5938014813420907,-0.6652320487602523,-0.0795133487486055,-0.8764751229143428,12.895170022453811,0.4199981689453054,-0.15507667561514182,0.6425014495849624,-0.6268600981599022,1.911862997329827,0.00782067571253009,1.2771822234573946,-1.8540393966816424,65.78961898117241,7.655421075070407,0.6346807738724315,2,-0.5550022125244141,-0.7400016784667969,0.022498130798339844,0.009998321533203125,-1.44000244140625,3,-0.06299004393965912,-2.727315288446533,36.93999862670898,1.972977431361026,37.150001525878906,1.9999809265864312,36.77999877929688,-0.06299004393965912
3442,2015-02-20,36.97000122070313,37.06999969482422,36.709999084472656,37.040000915527344,9729400.0,-0.0005406990228742359,4.538587945301955,-1.7499523173753708,72.94424179260045,53.40452019505173,-0.5168477666436573,-0.7315698980730687,-0.10168209242919346,-0.8249325430210135,13.314713469106232,0.3600006103515625,-0.08755013493797037,0.653500938415533,-0.5143180364147568,1.8213199132458229,0.06959145100038455,1.2374104258306815,-1.7877581692948894,59.42038600390419,-5.283700749135555,0.5839094874151461,2,-0.5350017547607493,-0.7200012207031321,0.04249858856200461,0.029998779296867895,-0.4700012207031321,4,-0.060319163337964166,1.4706040750381055,36.9900016784668,-2.727315288446533,36.93999862670898,1.972977431361026,37.150001525878906,-0.060319163337964166
3443,2015-02-23,36.9900016784668,37.099998474121094,36.75,36.75,7011900.0,0.0005409915364693596,-1.9166335532067074,-3.4286103542237814,68.80732232558039,57.03939909338798,-0.41073198188719573,-0.7880351501286782,-0.17480490706783058,-0.8089625679345716,13.820300861361973,0.34999847412109375,-0.012319490107117304,0.6710012435913058,-0.5026376706879034,1.844640157870515,0.08418178645170116,1.2578207007309103,-1.762403472827927,59.37522351763107,-6.277869021470593,0.5868194571396064,2,-0.5100021362304688,-0.7400016784667969,0.022498130798339844,0.06999778747558594,-0.9000015258789062,0,-0.045688087718851356,4.538587945301955,36.97000122070313,1.4706040750381055,36.9900016784668,-2.727315288446533,36.93999862670898,-0.045688087718851356
3444,2015-02-24,37.0099983215332,37.11000061035156,36.849998474121094,36.9900016784668,13505100.0,0.0005405958950805978,1.3636426688861145,0.08331876341095128,65.88620740687824,60.395225287892764,-0.2535998330335616,-0.8160026913927609,-0.2342797231009257,-0.7936250152460644,14.269393315488244,0.26000213623046875,0.03594288811224544,0.6694980621337905,-0.539494204764253,1.878490329031834,0.06500192868477228,1.2739941955828087,-1.7379520647483204,55.55532008081493,-8.662286419762403,0.6044961334490214,2,-0.15999794006347656,-0.7599983215332031,0.0025014877319335938,0.1750011444091797,-0.7099990844726562,1,-0.054039451248404036,-1.9166335532067074,36.9900016784668,4.538587945301955,36.97000122070313,1.4706040750381055,36.9900016784668,-0.054039451248404036
3445,2015-02-25,36.65999984741211,37.099998474121094,36.65999984741211,36.90999984741211,8248500.0,-0.009456862739641303,-2.519989013671875,-12.502098435711561,59.69695148171956,62.38605088861089,0.2566390442927755,-0.44303914872182304,0.07071483761960451,-0.4016659250438295,14.107183776562982,0.4399986267089844,0.15561900544802398,0.2904996871948242,-0.9200066533492546,1.501006027738903,-0.31475348307721873,0.8957528574668672,-1.3443945005041371,0.0,-60.39597404935922,0.6052531702720398,2,0.21000099182128906,-0.4099998474121094,0.3400001525878906,0.5249996185302734,-0.029998779296882105,2,-0.023185992298390468,1.3636426688861145,37.0099983215332,-1.9166335532067074,36.9900016784668,4.538587945301955,36.97000122070313,-0.023185992298390468
3446,2015-02-26,36.72000122070313,36.91999816894531,36.560001373291016,36.72999954223633,8769000.0,0.0016366986781441994,-1.1818118764955436,0.03999328613278408,57.371825830092405,63.15845625911668,0.21624245520518315,-0.443059489442696,-0.005506932895450234,-0.42036883055459384,13.574941548182029,0.3599967956542969,0.3206220156300361,0.29800090789795775,-0.8752733445601919,1.4712751603561074,-0.2886362183311135,0.884638034127029,-1.3617079654745297,29.090921701497347,-26.477334737513747,0.5866371262290742,2,0.1849994659423757,-0.4700012207031321,0.29999923706053977,0.4649982452392507,0.2799987792968679,3,-0.044662291261684084,-2.519989013671875,36.65999984741211,1.3636426688861145,37.0099983215332,-1.9166335532067074,36.9900016784668,-0.044662291261684084
3447,2015-02-27,36.93999862670898,37.0099983215332,36.650001525878906,36.88999938964844,16403600.0,0.005991214561338554,2.789467343947638,-5.0007630675343195,67.22402821084648,64.83069528390114,-0.011204012666453878,-0.5992716083438694,-0.22144949641204192,-0.6039157529348032,12.425964748806125,0.3599967956542969,0.49930541720599564,0.45799846649169496,-0.690906707710333,1.606903640693723,-0.11645412060931903,1.032451053592709,-1.539871221326159,69.09050555212488,14.30955068449628,0.5744525871010152,2,-0.03499794006346946,-0.6899986267089773,-0.029998779296867895,0.6149997711181712,0.06000137329102273,4,-0.03762857177377943,-1.1818118764955436,36.72000122070313,-2.519989013671875,36.65999984741211,1.3636426688861145,37.0099983215332,-0.03762857177377943
3448,2015-03-02,36.88999938964844,37.0099983215332,36.790000915527344,36.93999862670898,7019000.0,-0.001353525688124635,1.3157789065793966,-1.0,70.77462423941242,65.80913653502493,0.06262547363445492,-0.4419812291501657,-0.14693823536940442,-0.5201011089100831,11.214895815482793,0.21999740600585938,0.5863757664676683,0.32549934387206747,-0.6753106693213979,1.3263093570655329,-0.17490566272466168,0.8259043504687966,-1.44887451711449,59.99972256708674,1.8767928839848622,0.5004050065967312,3,0.015001296997070312,-0.6399993896484375,-0.044999122619628906,0.6649990081787109,0.5,0,-0.010571954353511659,2.789467343947638,36.93999862670898,-1.1818118764955436,36.72000122070313,-2.519989013671875,36.65999984741211,-0.010571954353511659
3449,2015-03-03,36.63999938964844,36.88000106811523,36.599998474121094,36.79999923706055,6212000.0,-0.0067769044222362185,-1.3333386314868676,3.200045777066145,63.879557699496566,65.69895721559178,0.26001735871574994,-0.12930287473560043,0.125818924784582,-0.22941256469839288,9.700984236630445,0.29000091552734375,0.5963846815861729,0.03149929046630717,-0.8950057752209872,0.9580043561536016,-0.43175324237734003,0.4947518233099544,-1.158696999306379,14.81452701032093,-43.83833719655796,0.46325253284364626,3,0.21000099182128906,-0.4699993133544922,0.1725006103515625,0.9149990081787109,0.7400016784667898,1,-0.015010896458036882,1.3157789065793966,36.88999938964844,2.789467343947638,36.93999862670898,-1.1818118764955436,36.72000122070313,-0.015010896458036882
3450,2015-03-04,36.43999862670898,36.54999923706055,36.27999877929688,36.5,7404700.0,-0.005458536197354924,2.375008940705154,0.37500894070528723,43.362770615380754,63.327503289111924,0.4264837335069416,0.10606394893562054,0.3280239716161546,0.0030222465195279824,8.965455801248675,0.3600006103515554,0.6064361196672863,-0.18750133514404865,-1.081666900035188,0.7066642297470906,-0.6345841175896183,0.259581447301521,-0.9193222689149678,21.917801060798308,-34.444873536167236,0.447082782445569,3,0.2550010681152415,-0.26999855041503196,0.37250137329102273,1.1149997711181712,0.960002899169929,2,-0.003841915338213431,-1.3333386314868676,36.63999938964844,1.3157789065793966,36.88999938964844,2.789467343947638,36.93999862670898,-0.003841915338213431
3451,2015-03-05,36.5099983215332,36.59000015258789,36.38000106811523,36.58000183105469,6417300.0,0.0019209576691070485,3.6666384096979496,1.1666984550828297,38.75597300148564,59.52880675676583,0.31428564499372413,0.07869036712996547,0.23787619124615844,-0.02199142240657892,8.602896615572428,0.20999908447266336,0.5339083810349052,-0.14200153350829936,-0.9918341319478827,0.707831064931284,-0.5669178327280875,0.28291476571148877,-0.9507354756362858,31.506806364799584,-21.34497389840075,0.42491629921979146,3,0.18500137329101562,-0.3399982452392578,0.30500221252441406,1.0450000762939453,0.7400016784667969,3,0.003286846127057874,2.375008940705154,36.43999862670898,-1.3333386314868676,36.63999938964844,1.3157789065793966,36.88999938964844,0.003286846127057874
3452,2015-03-06,35.220001220703125,36.38000106811523,35.009998321533196,36.31999969482422,13454500.0,-0.03533270775499464,1.2459038947395014,15.713476104844423,25.4717388540073,54.71374192659105,1.4862330471781888,1.3563177156689648,1.4858723088197294,1.3085018824908303,8.909772227115342,1.500000000000007,0.4263858540172336,-1.3799987792968764,-2.4336539264666754,-0.3263436321270774,-1.9068263528817724,-0.8531712057119805,2.229999542236328,10.500144958496412,-38.88701119447949,0.5268275735848991,3,0.8399982452392578,0.9499988555908203,1.482499122619629,2.319997787475586,2.250000000000007,4,0.050539429801341074,3.6666384096979496,36.5099983215332,2.375008940705154,36.43999862670898,-1.3333386314868676,36.63999938964844,0.050539429801341074
3453,2015-03-09,35.41999816894531,35.63999938964844,35.220001220703125,35.22999954223633,8080400.0,0.005678504864009559,-3.0000726625370127,-0.17272626388031545,21.262350263353994,49.75553557731057,1.162343543883992,1.1781323059430164,1.242753297326587,1.1587185162332219,9.09091682263424,0.4199981689453125,0.3119433777491736,-1.1555017471313462,-2.2959261909216764,-0.01507730334101609,-1.7257139690265149,-0.5852895252361776,1.9812025451660134,21.925093327349884,-22.065187339897243,0.5702122218951666,3,0.6350002288818359,0.7500019073486328,1.0325021743774414,1.8700008392333984,2.1300010681152344,0,0.044607620348212196,1.2459038947395014,35.220001220703125,3.6666384096979496,36.5099983215332,2.375008940705154,36.43999862670898,0.044607620348212196
3454,2015-03-10,34.5,35.36999893188477,34.490001678466804,35.060001373291016,12835900.0,-0.02597397562126147,-2.034483665805143,-2.9473969522356294,17.2042294033982,45.03412201305264,1.8873285129389004,2.1110680202299363,2.1064379889287608,2.1269643925366353,9.055533648283435,0.9299964904785085,0.13508639569387526,-2.0149999618530288,-3.4413018347418856,-0.588698088964172,-2.728150898297457,-1.3018490254086004,2.853376666259763,0.4761108951462749,-40.07836640540147,0.7131509364444273,3,1.25,1.470001220703125,1.952500343322754,2.789999008178711,2.8100013732910156,1,0.08376809825067943,-3.0000726625370127,35.41999816894531,1.2459038947395014,35.220001220703125,3.6666384096979496,36.5099983215332,0.08376809825067943
3455,2015-03-11,34.34000015258789,34.56999969482422,34.200000762939446,34.360000610351555,11490000.0,-0.004637676736582885,-1.4666658189539379,0.03571501556527638,15.404558529413976,40.371092312977254,1.8814863932717998,2.2717670961260694,2.2029132436803707,2.3368471226426095,9.106591516353364,0.36999893188477273,-0.03120659942845805,-2.1014997482299833,-3.805282344063855,-0.39771715239611183,-2.953391046146919,-1.2496084503130476,2.8988415141601536,5.857716543979441,-30.203259008717694,0.8518912979169343,3,1.2649993896484375,1.4850006103515625,1.9774999618530273,2.8149986267089844,2.6300010681152415,2,0.08852652597609967,-2.034483665805143,34.5,-3.0000726625370127,35.41999816894531,1.2459038947395014,35.220001220703125,0.08852652597609967
3456,2015-03-12,35.0,35.15999984741211,34.490001678466804,34.549999237060554,9737600.0,0.019219564486879337,-1.350887760087304,-22.499523173763123,27.96412295823437,36.00888061824257,1.0637064977852617,1.5544229737366209,1.4992881878412732,1.7401757156158268,10.05568157397779,0.8199996948242188,-0.18055089696278515,-1.3544998168945312,-3.168254007087988,0.4592543732989256,-2.2613769119912632,-0.4476227217977993,2.0565112125195313,36.697207571998355,3.442698167788805,0.9068770950967292,3,0.6049995422363281,0.8250007629394531,1.317500114440918,2.154998779296875,1.9900016784667969,3,0.06857147216796866,-1.4666658189539379,34.34000015258789,-2.034483665805143,34.5,-3.0000726625370127,35.41999816894531,0.06857147216796866
3457,2015-03-13,34.509998321533196,35.049999237060554,34.27000045776367,34.779998779296875,9940000.0,-0.014000047956194361,-1.080007324256022,-0.6000000000000253,24.898686319873207,30.91155418273822,1.3105853542274133,1.949860833879022,1.9493874631859782,2.2829964968017222,11.133619808822237,0.7799987792968821,-0.30971715073147976,-1.7210014343261761,-3.685528204988614,0.24352533633626194,-2.7032648196573916,-0.7387380489949606,2.37512226401153,21.527628766023625,-8.074849374742811,0.9822633853312189,3,1.0300025939941406,1.315002441406257,1.807501792907722,2.645000457763679,2.020000457763686,4,0.07939732865061089,-1.350887760087304,35.0,-1.4666658189539379,34.34000015258789,-2.034483665805143,34.5,0.07939732865061089
3458,2015-03-16,34.709999084472656,34.959999084472656,34.529998779296875,34.72999954223633,11929000.0,0.005795444006575501,-1.2631531395874116,0.0740756439056763,27.539031795406757,26.873717971172688,0.8591839429255614,1.6725837296193546,1.7332297436369473,2.132404578505529,12.269811165314891,0.45000076293946023,-0.4405268310000281,-1.4175006866455107,-3.4761044026514867,0.6411030293604654,-2.4468025446484987,-0.38819882864252264,2.014014311715755,43.58966834904868,16.556642212339597,1.0293018580029885,3,0.6850013732910156,1.1150016784667969,1.4500007629394531,2.4449996948242188,2.1200027465820312,0,0.07951605327080369,-1.080007324256022,34.509998321533196,-1.350887760087304,35.0,-1.4666658189539379,34.34000015258789,0.07951605327080369
3459,2015-03-17,34.360000610351555,34.639999389648445,34.279998779296875,34.5,9022600.0,-0.010083505714572949,-1.3999796551549224,6.999809269502548,27.539031795406743,25.115524768953353,0.9518501027850803,1.9002732286312565,2.047841712664315,2.5256477938187913,13.556883284852889,0.43000030517578125,-0.6481364267489838,-1.6279991149902386,-3.7712441790667555,0.5152459490862782,-2.6996216470284935,-0.5563765829519838,2.212572027841915,16.666666666666544,-13.216375999426141,1.0716225320382569,3,1.0349998474121165,1.4650001525878977,1.6724996566772532,2.7949981689453196,2.4500007629394602,1,0.09284047060662592,-1.2631531395874116,34.709999084472656,-1.080007324256022,34.509998321533196,-1.350887760087304,35.0,0.09284047060662592
3460,2015-03-18,35.02000045776367,35.15999984741211,33.970001220703125,34.389999389648445,12694900.0,0.019208377057283288,1.6153820357072493,-4.500027247956124,35.13982691113672,24.713730758914586,0.07737792445683311,1.1479107135221582,1.377125854979603,1.9026312679473207,14.415130938388854,1.1899986267089844,-0.8649001783870816,-0.8719993591308608,-3.0076872526337155,1.263688534371994,-1.9398433058822846,0.195844587620563,1.4102178679145538,88.23533183096063,55.84575739139062,1.0678439467514258,3,0.1550006866455078,0.6900005340576172,1.0124998092651367,2.134998321533203,1.7999992370605469,2,0.06539123031392391,-1.3999796551549224,34.360000610351555,-1.2631531395874116,34.709999084472656,-1.080007324256022,34.509998321533196,0.06539123031392391
3461,2015-03-19,34.65999984741211,35.06999969482422,34.560001373291016,34.990001678466804,7751500.0,-0.010279857385660063,1.0816348773841962,-0.5238115421644607,30.546062199169285,25.277544463932582,0.1646765494109914,1.3959757031659592,1.7300657558700507,2.2943844836273115,15.522318036304892,0.5099983215332031,-1.0689893002348612,-1.115499877929686,-3.2531963069619607,1.0221965511025886,-2.1843480924458234,-0.04665166341354876,1.573401109868108,57.9831447887649,28.986973694691432,1.0688482145161384,3,0.14500045776367188,1.0500011444091797,1.359999656677246,2.4949989318847656,2.1399993896484375,3,0.0666474721136936,1.6153820357072493,35.02000045776367,-1.3999796551549224,34.360000610351555,-1.2631531395874116,34.709999084472656,0.0666474721136936
3462,2015-03-20,34.740001678466804,35.27000045776367,34.720001220703125,34.86999893188477,19649900.0,0.0023081890192411247,-5.470648954312358,0.39392888518980057,31.748732373203524,26.44269803169364,0.010534214766202865,1.2019673995986437,1.607358504789282,2.242771391498948,16.56990715576653,0.6100006103515625,-1.203368635575579,-0.9239980697631793,-3.0317816945593847,1.183785555033026,-1.9778898821612785,0.12989374263491982,1.3123272998872437,59.23083920454767,32.74544284356345,1.0538918123981014,3,-0.07000160217285867,0.8699989318847585,1.5374984741210866,2.414997100830071,2.059997558593743,4,0.06476683624902146,1.0816348773841962,34.65999984741211,1.6153820357072493,35.02000045776367,-1.3999796551549224,34.360000610351555,0.06476683624902146
3463,2015-03-23,35.29999923706055,35.599998474121094,34.630001068115234,34.84999847412109,13589900.0,0.01611967563435246,-1.179780289489814,-3.461617465813776,39.193535188467855,28.885954230034713,-0.6350584466365063,0.5363671940083208,0.9951303912078799,1.7089589551146744,17.409945360063812,0.9699974060058594,-1.3343597543708512,-0.2795003890991197,-2.2970278458012103,1.738027067602971,-1.2882641174501686,0.7292633392519292,0.5857435206814259,81.5951078180363,51.41788351374878,1.0087637283510464,3,-0.5149993896484375,0.3100013732910156,0.9775009155273438,1.8549995422363281,3.4000015258789062,0,0.03484418041983961,-5.470648954312358,34.740001678466804,1.0816348773841962,34.65999984741211,1.6153820357072493,35.02000045776367,0.03484418041983961
3464,2015-03-24,35.009998321533196,35.630001068115234,34.950000762939446,35.470001220703125,8390700.0,-0.008215323563601884,-1.3448366580506501,-1.0222269317170343,38.632735838300405,31.466862819910986,-0.29626146968129063,0.7049961373709763,1.240382031246483,2.014782862995453,18.258917153879512,0.6800003051757884,-1.3167519874810978,-0.4695013046264691,-2.384125695527274,1.4451230862743358,-1.4268135000768751,0.4878108908239369,0.7224851132456678,62.650433519701565,30.13017096671632,0.957312195450404,3,-0.20999717712401633,0.6000022888183665,1.4000015258789134,2.0700016021728587,3.3600006103515767,1,0.05198524983653274,-1.179780289489814,35.29999923706055,-5.470648954312358,34.740001678466804,1.0816348773841962,34.65999984741211,0.05198524983653274
3465,2015-03-25,35.810001373291016,36.47000122070313,35.5,35.599998474121094,23701300.0,0.02285070237394926,-3.731715032704098,-0.4565251644041161,45.014264366254615,33.361322976357684,-0.9675661423735704,-0.17070380037228006,0.415286522406781,1.241163603738741,19.33566914312718,1.460002899169936,-1.2856153564793473,0.37300167083740376,-1.4675938800235215,2.213597221698329,-0.5472961045930589,1.2932994462678664,-1.8400001525878906,65.44503140634494,31.44178084212792,0.920297775430461,3,-0.5900001525878906,-0.20000076293945312,0.5649986267089844,1.164999008178711,2.8400001525878906,2,0.027925159498760843,-1.3448366580506501,35.009998321533196,-1.179780289489814,35.29999923706055,-5.470648954312358,34.740001678466804,0.027925159498760843
3466,2015-03-26,35.080001831054695,36.02999877929688,34.939998626708984,35.86999893188477,18564000.0,-0.020385353650971716,-1.0373767803347516,-3.7618390219977837,48.91641323924539,36.029959300732365,-0.2514696386604882,0.4533762854523573,1.1189306291891512,1.9898974433259227,20.3865555175906,1.0900001525878977,-1.1557281588209634,-0.27499790191649964,-2.0184902591203056,1.4684944552873063,-1.1467440805184026,0.5967482766854033,-1.0600006103515724,24.45656117509281,-12.002499354377953,0.8717461786019034,3,0.1399993896484304,0.47499847412108664,1.2624979019164968,1.8499984741210938,3.539997100830078,3,0.04960084871572579,-3.731715032704098,35.810001373291016,-1.3448366580506501,35.009998321533196,-1.179780289489814,35.29999923706055,0.04960084871572579
3467,2015-03-27,35.54999923706055,35.689998626708984,34.759998321533196,35.060001373291016,16697900.0,0.013397872904036934,1.4155957394104717,-0.6202527366931765,50.96583266684767,38.632937175336906,-0.6240548175198128,-0.13291009838451373,0.6300748993816541,1.5399608504369837,21.66909296105016,0.9300003051757884,-0.9795263885390568,0.2644994735717745,-1.3161789281890464,1.8451778753325954,-0.5258397273086359,1.054838674452185,-1.4809980163574252,49.999896339756624,11.21897318240034,0.7903392008804111,3,-0.3299980163574219,-0.009998321533203125,0.7925004959106445,1.239999771118164,2.770000457763672,4,0.03516174477711065,-1.0373767803347516,35.080001831054695,-3.731715032704098,35.810001373291016,-1.3448366580506501,35.009998321533196,0.03516174477711065
3468,2015-03-30,36.5,36.54999923706055,35.709999084472656,35.849998474121094,14393100.0,0.026722947491629956,1.2400004069010417,1.3265395095367847,64.79289473357503,42.77225527957783,-1.4454458299447595,-1.1738084958879966,-0.3278115881771839,0.6133536733705967,22.990264587684408,1.0,-0.8619119758663629,1.2340002059936523,-0.27115387211057396,2.7391542840978786,0.4814231669415392,1.9865772450457655,-2.3829787792968773,97.2067479615888,51.367167504971036,0.7525770390521139,3,-1.239999771118164,-0.9599990844726562,-0.1575002670288086,0.28999900817871094,1.9500007629394531,0,0.008219157179740977,1.4155957394104717,35.54999923706055,-1.0373767803347516,35.080001831054695,-3.731715032704098,35.810001373291016,0.008219157179740977
3469,2015-03-31,36.09000015258789,36.4900016784668,36.02999877929688,36.400001525878906,10292200.0,-0.011232872531838578,-1.1395278692015316,-0.4769240700963649,62.48216452713545,45.810292792466576,-0.8540510089711901,-0.850743984808112,0.05648061935535509,1.0506680074179826,24.078349898215322,0.4700012207031179,-0.6752019496160244,0.8515003204345675,-0.5654681662736678,2.2684688071428027,0.14301607708045339,1.5599845637886816,-1.87565981123047,74.30174026826481,22.437897959344888,0.708484243354117,3,-0.5349998474121094,-0.5499992370605469,0.27499961853027344,0.6999988555908203,2.8899993896484375,1,0.07231921860117829,1.2400004069010417,36.5,1.4155957394104717,35.54999923706055,-1.0373767803347516,35.080001831054695,0.07231921860117829
3470,2015-04-01,36.29999923706055,36.310001373291016,35.93000030517578,36.22000122070313,11030700.0,0.005818760974917847,6.599847415601754,-0.25805697409706685,59.908528695995976,49.07278906989176,-0.9648525424872574,-1.1296889873619875,-0.17989502584980244,0.8356314469287298,24.56025982813116,0.3800010681152344,-0.49637824692718624,1.0684993743896456,-0.32466062174066934,2.4616593705199605,0.3719193763244846,1.7650793724548066,-1.9922325398750047,86.03352669647391,30.91894299773484,0.6965799980651585,4,-0.7099990844726562,-0.7649993896484375,0.2500009536743164,0.48999977111816406,3.1399993896484304,2,0.05702478617990869,-1.1395278692015316,36.09000015258789,1.2400004069010417,36.5,1.4155957394104717,35.54999923706055,0.05702478617990869
3471,2015-04-02,36.63000106811523,36.66999816894531,36.099998474121094,36.29999923706055,11212700.0,0.009090959724256997,1.7805132213104078,4.125125172858033,66.5625175088602,52.94098741829806,-1.1018987995475413,-1.5286123001378016,-0.5371735592483944,0.49144263226381923,25.327945932773694,0.5699996948242188,-0.26759118100758883,1.3925010681152301,-0.02467012904155297,2.809672265272013,0.683915469536835,2.101086666693625,-2.2325450693346838,97.90591078400986,36.950639730682184,0.7085855985783915,4,-0.9800014495849538,-1.1400012969970632,-0.07000064849852805,0.13499832153321023,2.7000007629394602,3,0.05514606603498029,6.599847415601754,36.29999923706055,-1.1395278692015316,36.09000015258789,1.2400004069010417,36.5,0.05514606603498029
3472,2015-04-06,37.0,37.13000106811523,36.36999893188477,36.38999938964844,7198200.0,0.01010098064689502,-1.3384626219233147,1.8484764414852204,67.42770945127577,56.078117891943386,-1.2489433680338493,-1.8534480043748616,-0.9448968010872463,0.1105416145825302,24.357858305049827,0.7600021362304545,-0.10046167232390957,1.6735000610351562,0.05209990459145786,3.2949002174788546,0.862799982813307,2.4842001392570054,-2.466191471009573,90.84500799204869,26.549131386262175,0.8107000782218483,4,-1.0550003051757884,-1.4499988555908203,-0.4224996566772461,-0.2849998474121094,2.3100013732910156,0,0.04378375491580466,1.7805132213104078,36.63000106811523,6.599847415601754,36.29999923706055,-1.1395278692015316,36.09000015258789,0.04378375491580466
3473,2015-04-07,37.0,37.150001525878906,36.81999969482422,36.88000106811523,6642300.0,0.0,-1.749996026384805,0.19671936363410125,71.22185588052031,59.69913122996782,-1.0978939119041868,-1.8224468396082614,-0.9624442066859942,0.09729339667236303,23.34356726409088,0.3300018310546875,0.146012975312118,1.5944999694824205,-0.1916748888003852,3.380674827765226,0.7014125403410176,2.4875873986238233,-2.258496067879591,87.70480526302624,16.66603245889864,0.8930874291414013,4,-1.0450000762939453,-1.4399986267089844,-0.4224996566772461,-0.5550003051757812,2.3100013732910156,1,0.03567566742768169,-1.3384626219233147,37.0,1.7805132213104078,36.63000106811523,6.599847415601754,36.29999923706055,0.03567566742768169
3474,2015-04-08,37.38999938964844,37.43000030517578,36.95000076293945,37.04999923706055,10971300.0,0.010540524044552413,1.2857013106147992,2.833359824522196,69.91595485707069,62.46598572894738,-1.2457953720250927,-2.0920963720985597,-1.3542154161483637,-0.30174513559738614,21.649394595413654,0.4799995422363281,0.4085204694308828,1.8399993896484403,-0.09881199572377142,3.778810775020652,0.870593696962338,2.8094050823345427,-2.40764569815218,97.33327229817709,27.293692611462575,0.9694056926861053,4,-1.2950000762939453,-1.6899986267089844,-0.8124990463256836,-1.0049991607666016,2.6599998474121094,2,0.028349863348339,-1.749996026384805,37.0,-1.3384626219233147,37.0,1.7805132213104078,36.63000106811523,0.028349863348339
3475,2015-04-09,37.38000106811523,37.41999816894531,37.13000106811523,37.27000045776367,8107100.0,-0.00026740630372890095,2.05268441553234,0.32353106171950924,74.285731802186,65.28479890260745,-1.1059776137375152,-1.9422516443172029,-1.330022666335644,-0.3033308993610717,19.610518826512752,0.28999710083008523,0.5973708890234306,1.6780010223388615,-0.3365734811744119,3.692575525852135,0.6707137705822248,2.685288274095498,-2.103929782977424,96.24066404322882,23.65668522845185,1.0072872517566351,4,-1.285001754760735,-1.6800003051757741,-0.8700008392333913,-0.9950008392333913,3.069999694824226,3,0.04280359626543406,1.2857013106147992,37.38999938964844,-1.749996026384805,37.0,-1.3384626219233147,37.0,0.04280359626543406
3476,2015-04-10,37.400001525878906,37.63999938964844,37.16999816894531,37.41999816894531,7331500.0,0.0005350577097960052,1.0434876353805582,-0.18178665556943885,74.00723140282457,67.844954317716,-0.8518598764913179,-1.8690585993142363,-1.3220859646816194,-0.3398665826888134,18.80345084537909,0.470001220703125,0.8320467752959431,1.5780014038085923,-0.5435833633147382,3.699586170931923,0.5172090202469235,2.638793787370261,-1.865458758336544,81.1025372233218,6.547357442055457,1.0607923835616662,4,-0.7250022888183594,-1.595001220703125,-0.9675016403198242,-1.0150012969970703,2.5999984741210938,4,0.054545374802150715,2.05268441553234,37.38000106811523,1.2857013106147992,37.38999938964844,-1.749996026384805,37.0,0.054545374802150715
3477,2015-04-13,37.25,37.41999816894531,37.22999954223633,37.38000106811523,8947300.0,-0.004010735822433387,-1.2352518792774598,6.5011446012968594,69.0058514320727,68.31306061754907,-0.48651597271275193,-1.5844959080822747,-1.1475710741300702,-0.20632270726721913,17.73054969713175,0.18999862670898438,0.9739998929658498,1.2909997940063462,-0.8277279079427373,3.40972749595543,0.23163594303180446,2.350363644980888,-1.4206933053627893,52.43908112282399,-20.348787668862627,1.0593638509745427,4,-0.4650001525878906,-1.4449996948242188,-0.817500114440918,-0.8649997711181641,3.0,0,0.05583897533032722,1.0434876353805582,37.400001525878906,2.05268441553234,37.38000106811523,1.2857013106147992,37.38999938964844,0.05583897533032722
3478,2015-04-14,37.47000122070313,37.54999923706055,37.04999923706055,37.099998474121094,6829900.0,0.005906073039010362,-1.127654048438413,-2.8461515889552853,74.3083224458687,69.62707816407499,-0.6196113607259974,-1.6728929128729177,-1.3238781237281714,-0.44502244999312524,16.47238970080344,0.5,1.1569186362100652,1.3730009078979535,-0.7626623457454471,3.508664161541354,0.3051692810762532,2.440832534719654,-1.3871975487643482,75.3625351754498,1.2389633960534496,1.0678316268216996,4,-0.6850013732910227,-1.6650009155273509,-1.355001449584968,-1.0850009918212962,3.1899986267089773,1,0.04910595390029604,-1.2352518792774598,37.25,1.0434876353805582,37.400001525878906,2.05268441553234,37.38000106811523,0.04910595390029604
3479,2015-04-15,37.54999923706055,37.7400016784668,37.349998474121094,37.45000076293945,6645000.0,0.002134988357385348,-1.5999949137887188,0.2702641400498948,70.04607525331721,70.75347222599957,-0.5260487348771647,-1.5828017062081727,-1.3751151166372608,-0.5487128232146006,14.97669423130454,0.3900032043457031,1.3078018012209753,1.2934989929199219,-0.7712556950561265,3.35825368089597,0.2611216489318977,2.325876336907946,-1.249188164642412,72.46351172047767,-2.6439136457090484,1.032377343988025,4,-0.6299991607666016,-1.694997787475586,-1.4375,-1.164999008178711,2.7600021362304688,2,0.046870896724104494,-1.127654048438413,37.47000122070313,-1.2352518792774598,37.25,1.0434876353805582,37.400001525878906,0.046870896724104494
3480,2015-04-16,37.310001373291016,37.5099983215332,37.27000045776367,37.40999984741211,6393900.0,-0.006391421268862829,-1.6666384096977918,-1.0,78.96107318977486,72.13108952387897,-0.14272444423823316,-1.225266282908251,-1.1182235102775024,-0.3404302446081857,14.394954940255717,0.279998779296875,1.275393867173932,0.9390010833740234,-1.0907245566271087,2.9687267233751555,-0.07586173662654261,1.9538639033745895,-0.7789198039050973,37.68133569217161,-42.022383888570296,1.0148628200005645,4,-0.2550010681152344,-1.4549999237060547,-1.4500007629394531,-1.125,2.859996795654297,3,0.07343869640624034,-1.5999949137887188,37.54999923706055,-1.127654048438413,37.47000122070313,-1.2352518792774598,37.25,0.07343869640624034
3481,2015-04-17,36.97000122070313,37.04999923706055,36.68000030517578,36.95000076293945,7962700.0,-0.009112842135440835,3.111179400233125,-0.2000076295110194,69.08606147614537,72.3153508599756,0.28002418941076,-0.7413423269768131,-0.7636425878435134,-0.031730055276980806,13.384437672780546,0.6300010681152344,1.2855179939815713,0.4835008621215877,-1.3934203912287018,2.360422115471877,-0.454959764553557,1.4219614887967325,0.7700004577636648,27.358541491977224,-53.784975060586305,0.9384606266751462,4,0.23999977111815696,-1.1149997711181712,-1.2550010681152415,-0.9300003051757955,2.969997406005845,4,0.09413036049042733,-1.6666384096977918,37.310001373291016,-1.5999949137887188,37.54999923706055,-1.127654048438413,37.47000122070313,0.09413036049042733
3482,2015-04-20,36.9900016784668,37.150001525878906,36.91999816894531,37.04999923706055,8323000.0,0.0005409915364693596,-1.2999809269502194,-2.9998092695011276,58.78140121222728,70.93307811905414,0.28882986670443245,-0.6157030217686454,-0.7762662770022359,-0.08434963355783509,12.764045471395525,0.23000335693359375,1.3147995513293935,0.3910013198852553,-1.3062775889353233,2.088280228705834,-0.457638134525034,1.2396407742955446,0.7287999725341763,29.245374685557792,-47.80632772953608,0.8486394544102893,4,0.2199993133544922,-1.135000228881836,-1.2750015258789062,-0.9500007629394602,3.1499977111816406,0,0.08137329507842206,3.111179400233125,36.97000122070313,-1.6666384096977918,37.310001373291016,-1.5999949137887188,37.54999923706055,0.08137329507842206
3483,2015-04-21,36.52999877929688,37.13999938964844,36.41999816894531,37.099998474121094,19475100.0,-0.012435871270524923,1.2153831707689238,9.500381485249118,57.746454279378355,69.58091138819944,0.7544951092626135,-0.06200598073692021,-0.3027965669237318,0.3401877396099664,12.474275074787982,0.720001220703125,1.2608862091219706,-0.13050155639647443,-1.7149856602904165,1.4539825474974677,-0.9227436083434455,0.6617404955504966,1.1680268447875903,8.333357415954602,-66.21314337303613,0.7922420519469728,4,0.5500011444091726,-0.6749973297119212,-0.8474979400634837,-0.48999786376954546,3.94000244140625,1,0.10183414577093841,-1.2999809269502194,36.9900016784668,3.111179400233125,36.97000122070313,-1.6666384096977918,37.310001373291016,0.10183414577093841
3484,2015-04-22,36.83000183105469,36.88000106811523,36.43999862670898,36.63000106811523,6069800.0,0.008212511956825708,1.9333570692879332,-0.3508787193318421,59.044400149463065,67.88743009345245,0.4097972444260023,-0.23048492130295983,-0.5791214808169372,0.009776109742801964,12.223659631555503,0.44000244140625,1.1746035399843464,0.07850131988525533,-1.302898056646356,1.4599006964168666,-0.6121983683805468,0.7692010081510574,0.816902694824222,37.615009606736265,-34.01288108804691,0.6906996882658056,4,0.2499980926513672,-0.9750003814697266,-1.220001220703125,-0.7900009155273509,4.759998321533203,2,0.10399125240140505,1.2153831707689238,36.52999877929688,-1.2999809269502194,36.9900016784668,3.111179400233125,36.97000122070313,0.10399125240140505
3485,2015-04-23,36.810001373291016,36.90999984741211,36.61999893188477,36.75,20404500.0,-0.0005430479709291891,1.23079067447212,0.30000572202406,53.43511672670213,65.60163957388329,0.3804485514354141,-0.13884433967409393,-0.5384109662424237,-0.00488916867364253,12.471212273754077,0.29000091552733664,1.0628115536483307,0.008500862121579189,-1.2998735291934196,1.316875253436578,-0.6456863335359202,0.6626880577790786,0.7878268983105485,53.42485080944368,-14.264408987667963,0.6541871956574982,4,0.26999855041503906,-0.9549999237060547,-1.2000007629394531,-0.770000457763679,3.8799972534179616,3,0.09508285437173503,1.9333570692879332,36.83000183105469,1.2153831707689238,36.52999877929688,-1.2999809269502194,36.9900016784668,0.09508285437173503
3486,2015-04-24,36.81999969482422,36.86000061035156,36.43000030517578,36.43000030517578,5066600.0,0.00027161970008671155,-1.2051332211745374,6.499841057918495,46.01769612757953,63.04740009560627,0.3123743394369072,-0.012440440379961615,-0.5571373295475155,-0.05304046196187073,12.865687796647137,0.43000030517578125,0.9331130284775071,-0.06850070953369425,-1.0961870981239556,0.9591856790565672,-0.5823439038288214,0.4453424847614329,0.7307153726710922,54.794477597901405,-9.554061518844122,0.5138431942951295,4,0.26000022888183594,-0.6699981689453125,-1.3774986267089844,-0.8949985504150391,3.979999542236328,4,0.09098312063788527,1.23079067447212,36.810001373291016,1.9333570692879332,36.83000183105469,1.2153831707689238,36.52999877929688,0.09098312063788527
3487,2015-04-27,36.79999923706055,37.02000045776367,36.63999938964844,36.810001373291016,8815700.0,-0.0005431954896644164,-1.303023997780552,-0.025646543291991078,45.614023346589924,59.85914464013086,0.2925992797124479,0.11173727739353723,-0.5540143061325438,-0.06818382193404915,12.934863141917962,0.3800010681152344,0.7739893793179817,-0.15100116729736612,-0.9659643656788077,0.6639620310840755,-0.5584827664880834,0.2564804318933511,0.705487154492765,52.77783664646294,-8.260361753213594,0.4074815991907197,4,0.2800006866455078,-0.6149978637695312,-1.5424985885620117,-0.8749980926513672,4.229999542236335,0,0.08532607213986565,-1.2051332211745374,36.81999969482422,1.23079067447212,36.810001373291016,1.9333570692879332,36.83000183105469,0.08532607213986565
3488,2015-04-28,36.79999923706055,36.81999969482422,36.47999954223633,36.66999816894531,8316100.0,0.0,2.999955121732301,-12.997330282227308,34.39155681770005,55.897531480617836,0.20960723925448121,0.1426801251186589,-0.5647921078010398,-0.10224738082727924,13.195463813330043,0.3400001525878906,0.6080350918366761,-0.16600112915038778,-0.9566948725886277,0.6246926142878522,-0.5613480008695078,0.2293457425687322,0.6620676255884419,62.71166715158568,6.005769340683742,0.3953468717191202,4,0.16499900817871094,-0.6149978637695312,-1.659998893737793,-0.8749980926513672,3.6199989318847656,1,0.0907608755932865,-1.303023997780552,36.79999923706055,-1.2051332211745374,36.81999969482422,1.23079067447212,36.810001373291016,0.0907608755932865
3489,2015-04-29,38.70000076293945,38.849998474121094,37.75,37.88999938964844,25065400.0,0.05163047731711501,-1.0183455415294485,6.230728601191349,67.460283821069,54.61966599520607,-1.6875784160334888,-1.6356201214290707,-2.465643585889744,-2.0220970771839433,14.187986655148526,2.049999237060547,0.5383101959488101,1.6035003662109375,0.5911077158530347,2.6158930165688403,1.0973040410319896,2.1096966913898854,-2.2800025939941406,93.80174278201984,40.35775464318304,0.5061963251789507,4,-1.06500244140625,-1.8950023651123047,-3.502500534057617,-2.7749996185302734,1.3199996948242188,2,0.04573644503538854,2.999955121732301,36.79999923706055,-1.303023997780552,36.79999923706055,-1.2051332211745374,36.81999969482422,0.04573644503538854
3490,2015-04-30,38.36999893188477,39.08000183105469,38.31999969482422,38.79999923706055,15768800.0,-0.008527178928913637,-1.8679391950250475,-0.530863674253654,61.85813643532627,53.816563212892845,-1.3314161351543632,-1.2043345712212457,-2.1335738244330216,-1.7099124318351002,15.459743866527429,0.7600021362304688,0.4103301024465935,1.1699985504150447,0.08017971875610641,2.259817382073983,0.625089134585572,1.7149079662445175,-1.9014007568359474,73.20745319441151,22.30115274329151,0.5449094158294703,4,-0.6199989318847727,-1.4499988555908274,-3.1649980545044016,-2.444997787475593,1.6800003051757741,3,0.08391976310500637,-1.0183455415294485,38.70000076293945,2.999955121732301,36.79999923706055,-1.303023997780552,36.79999923706055,0.08391976310500637
3491,2015-05-01,38.650001525878906,38.68000030517578,38.40999984741211,38.52999877929688,8565100.0,0.007297435543097031,2.0,-0.2790759567786116,66.58766101694931,54.683925413417505,-1.5064709316711742,-1.3968623210889177,-2.4098241916114063,-2.0077219395203727,16.322248865420175,0.3100013732910085,0.3240419241215804,1.349001121520999,0.1165296492919552,2.5814725937500427,0.7327653854064735,1.9652368576355244,-2.0769472045898496,83.46154128305763,31.396294611902846,0.6162357361145225,5,-0.9000015258789062,-1.730001449584961,-3.2350006103515625,-2.7950000762939453,1.5699996948242259,4,0.05278129418608568,-1.8679391950250475,38.36999893188477,-1.0183455415294485,38.70000076293945,2.999955121732301,36.79999923706055,0.05278129418608568
3492,2015-05-04,38.61999893188477,38.790000915527344,38.47999954223633,38.5,5774800.0,-0.0007762637208188483,-2.8750208616455666,0.9999682115838173,64.26792548201863,55.408533324821995,-1.3644213594478103,-1.3062423692350151,-2.375695867597095,-1.9917300702750964,16.710414821983665,0.3100013732910156,0.22259392399745082,1.2379985809326257,-0.11793335432980001,2.5939305161950514,0.5600326133014164,1.915964548563835,-1.9466667102050934,82.30759637604106,31.818284268862477,0.6779659676312111,5,-0.8649978637695384,-1.6999988555908274,-3.2324981689453196,-2.829998016357429,1.75,0,0.05644744602455076,2.0,38.650001525878906,-1.8679391950250475,38.36999893188477,-1.0183455415294485,38.70000076293945,0.05644744602455076
3493,2015-05-05,38.31999969482422,38.68000030517578,38.15999984741211,38.54999923706055,8718800.0,-0.007767976316873315,1.1224435777066741,-1.9166799122610685,59.05880452197493,55.41013381065664,-0.8759207224804371,-0.9510420318369199,-2.075616627425447,-1.7127377612549353,16.885507656533967,0.5200004577636719,0.19033963027132472,0.8719993591308608,-0.5332477817713936,2.2772465000331152,0.16937578867973713,1.5746229295819845,-1.5504006887695425,42.85706090887189,-4.652204240652807,0.702623570451126,5,-0.5649986267089844,-0.9249992370605469,-2.9399986267089844,-2.529998779296875,2.0400009155273438,1,0.07072022719349591,-2.8750208616455666,38.61999893188477,2.0,38.650001525878906,-1.8679391950250475,38.36999893188477,0.07072022719349591
3494,2015-05-06,38.45000076293945,38.459999084472656,38.08000183105469,38.41999816894531,10249200.0,0.0033925122429683263,14.200122072175173,-0.13044632046837942,63.768059855521294,56.55823860274765,-0.8403282320903571,-1.0514680345947625,-2.204670069370593,-1.8560178449168916,16.689176297582957,0.37999725341796875,0.2220361005818745,0.949000358581543,-0.5252972157662157,2.4232979329293016,0.21185157140766364,1.6861491457554223,-1.5879856438847781,36.99989318847656,-11.267053680003784,0.7371487871738781,5,-0.6949996948242188,-0.9449996948242188,-3.0500001907348633,-2.6599998474121094,2.020000457763679,2,0.05123530213046612,1.1224435777066741,38.31999969482422,-2.8750208616455666,38.61999893188477,2.0,38.650001525878906,0.05123530213046612
3495,2015-05-07,38.97999954223633,39.11999893188477,38.209999084472656,38.41999816894531,12138600.0,0.01378410321925716,1.1666659097824064,18.66509853782581,73.21007112230174,59.57961360216123,-1.1512033303833036,-1.5341074269890385,-2.7162598291840823,-2.396667884186556,16.724921460731068,0.9099998474121165,0.31421010354545587,1.3989992141723633,-0.21470370042928266,3.0127021287740092,0.5921477568715403,2.2058506714731863,-2.0292649547016524,86.53848269993229,34.15505833198421,0.8068514573008219,5,-1.1800003051757812,-1.4549999237060547,-3.4324989318847656,-3.1899986267089844,1.1300010681152344,3,0.026680372697297283,14.200122072175173,38.45000076293945,1.1224435777066741,38.31999969482422,-2.8750208616455666,38.61999893188477,0.026680372697297283
3496,2015-05-08,39.43999862670898,39.58000183105469,39.22000122070313,39.29999923706055,10479600.0,0.011800900202018294,-1.4000406907251242,0.24999829701431284,75.681245651496,62.92041608048413,-1.3415502928220846,-1.9325202156008956,-3.1540594300572096,-2.8503810318772906,16.647416716030126,0.6000022888183594,0.40323104133170773,1.756998443603507,-0.054323313289614816,3.568320200496629,0.8513375651569461,2.662659322050068,-2.3591081785132957,90.66645304361933,33.895691984534096,0.9056608784465626,5,-1.4099979400634695,-1.5999984741210866,-3.8774986267089773,-3.6499977111816335,1.3000030517578196,4,0.015466547454149104,1.1666659097824064,38.97999954223633,14.200122072175173,38.45000076293945,1.1224435777066741,38.31999969482422,0.015466547454149104
3497,2015-05-11,39.33000183105469,39.63000106811523,39.310001373291016,39.33000183105469,7198600.0,-0.0027889655041670736,-14.999618539004032,0.0,81.67420111540929,68.17404322467405,-0.9330518984050045,-1.748343569300303,-3.0297758769342806,-2.7257324841579162,16.58112484167358,0.31999969482421164,0.5275900732214609,1.543001556396483,-0.3978618324423877,3.4838649452353536,0.5725698619770512,2.5134332508159147,-2.049182472230285,80.64520098542329,17.014305929494938,0.9704316944194336,5,-0.6400012969970703,-1.3300018310546875,-3.7600021362304688,-3.5400009155273438,1.4599990844726562,0,0.022629019786765125,-1.4000406907251242,39.43999862670898,1.1666659097824064,38.97999954223633,14.200122072175173,38.45000076293945,0.022629019786765125
3498,2015-05-12,39.310001373291016,39.41999816894531,38.90999984741211,39.11000061035156,6415500.0,-0.0005085292863596935,1.4285960817082808,100.0,79.95166211022644,69.56197414569154,-0.5806236685754484,-1.6689973711311197,-2.993814635319225,-2.6806692184108982,16.61080072528321,0.5099983215332031,0.6901799552587065,1.4310010910034165,-0.6180181719762672,3.4800203539831003,0.4064914595135747,2.4555107224932584,-1.7942638435375287,79.35484823650187,11.919519332559801,1.0245096314898434,5,-0.4549999237060547,-1.2850017547607422,-3.5625009536743164,-3.520000457763672,1.5399971008300781,1,0.026965085768579256,-14.999618539004032,39.33000183105469,-1.4000406907251242,39.43999862670898,1.1666659097824064,38.97999954223633,0.026965085768579256
3499,2015-05-13,39.310001373291016,39.59000015258789,39.02000045776367,39.36000061035156,9561900.0,0.0,1.23530027750144,-0.2499952316466078,80.33978559934245,71.61549071947113,-0.5419916613884013,-1.6130855457652302,-2.969465294405424,-2.6550326175672154,16.453103907772928,0.5699996948242188,0.8750098019703643,1.343000984191896,-0.7957355722091322,3.481737540592924,0.2736327059913819,2.41236926239241,-1.5828374897013546,77.46484170371703,7.916181763751453,1.0693682782005145,5,-0.4549999237060547,-1.2850017547607422,-3.5525007247924805,-3.520000457763672,1.7299995422363281,2,0.02671074027929099,1.4285960817082808,39.310001373291016,-14.999618539004032,39.33000183105469,-1.4000406907251242,39.43999862670898,0.02671074027929099
3500,2015-05-14,40.04999923706055,40.13999938964844,39.52000045776367,39.540000915527344,12284500.0,0.018824671531869175,-1.2545446979102366,-10.200122072175173,83.29894863846853,73.47230045519548,-1.138327514411266,-2.252786131897409,-3.6695653379533866,-3.374091536675948,16.63507202892911,0.8299980163574219,1.125219268232783,1.9459989547729464,-0.36002422734321726,4.25202213688911,0.7929873637148646,3.099010545831028,-2.1325516350183307,92.68291170058028,20.389389973111932,1.153011591058083,5,-0.9399986267089844,-1.7700004577636719,-4.152499198913574,-4.259998321533203,1.0,3,0.010486941114693726,1.23530027750144,39.310001373291016,1.4285960817082808,39.310001373291016,-14.999618539004032,39.33000183105469,0.010486941114693726
3501,2015-05-15,40.45000076293945,40.5099983215332,39.93999862670898,40.18000030517578,9836700.0,0.009987553895101309,1.9231085244779549,0.5294144046434742,84.89482966621804,75.7641786978843,-1.4037691283090012,-2.5072555560784906,-4.02645502894741,-3.7621118578944746,18.074518658116055,0.5699996948242259,1.1404396383315856,2.1720005035400405,-0.2934032061580467,4.637404213238128,0.9392986486909933,3.4047023583890876,-2.2658469463844924,96.25014901175405,20.600376250864116,1.232701854849044,5,-1.1550006866455078,-1.9850025177001953,-4.5525007247924805,-4.739999771118164,0.6499977111816406,4,-0.008405442427071641,-1.2545446979102366,40.04999923706055,1.23530027750144,39.310001373291016,1.4285960817082808,39.310001373291016,-0.008405442427071641
3502,2015-05-18,40.0,40.310001373291016,39.93999862670898,40.11999893188477,6962300.0,-0.011124864139724466,-2.0833346578716085,-0.44443973494965827,78.16900036870916,77.88753379196588,-0.8240911495691137,-1.9185564907045034,-3.496095781906604,-3.3058184291485873,19.44023928957478,0.5100021362304759,1.198498326602568,1.5714998245239258,-0.9300728035128856,4.073072452560737,0.3207135105055201,2.8222861385423315,-1.4902279527480857,68.12507450587702,-8.782838507789208,1.2507863140184063,5,-0.7049999237060547,-1.5350017547607422,-3.760000228881836,-4.194999694824219,1.0800018310546875,0,0.018500041961669877,1.9231085244779549,40.45000076293945,-1.2545446979102366,40.04999923706055,1.23530027750144,39.310001373291016,0.018500041961669877
3503,2015-05-19,40.25,40.29999923706055,39.86000061035156,40.0,8082700.0,0.006250000000000089,1.5142888283378746,-2.0833518771655313,69.23074738674488,78.49449907321295,-0.8621994706255123,-1.9769322039015051,-3.6676229439364647,-3.5492855422866114,21.5387945192696,0.4399986267089844,1.2229702139744774,1.6354997634887667,-0.8245599391981244,4.095559466175658,0.40546991214532113,2.8655296148322122,-1.4601962743487036,82.55042320158528,7.458104318597307,1.2300298513434444,5,-0.8900012969970703,-1.7850017547607422,-3.9549999237060547,-4.444999694824219,0.8300018310546875,1,0.013416171814343958,-2.0833346578716085,40.0,1.9231085244779549,40.45000076293945,-1.2545446979102366,40.04999923706055,0.013416171814343958
3504,2015-05-20,40.65999984741211,40.83000183105469,40.099998474121094,40.34000015258789,10110200.0,0.01018633161272331,1.2121191103712952,1.279998779296875,77.85888777923401,79.01103425731654,-1.0345359783489272,-2.197977670925937,-3.9631089510228605,-3.9511003958219604,23.909900619514175,0.7300033569335938,1.2835549088229428,1.8539997100830092,-0.6174237079230593,4.325423128089078,0.618288001079975,3.0897114190860435,-1.6293688783373454,87.02276294447728,11.209035891986929,1.2357117090030327,5,-0.7899990081787109,-2.0349998474121094,-4.364999771118164,-4.854999542236328,0.4500007629394531,2,0.004672863438809793,1.5142888283378746,40.25,-2.0833346578716085,40.0,1.9231085244779549,40.45000076293945,0.004672863438809793
3505,2015-05-21,40.310001373291016,40.709999084472656,40.209999084472656,40.650001525878906,8225600.0,-0.008607931023968507,1.1739353982667828,-1.0625014901175405,69.85647417639437,78.36383742674968,-0.531979923630594,-1.6572939085100629,-3.495144559648068,-3.596944741681149,26.461249594854646,0.5,1.3938620901874685,1.3290012359619112,-1.040906325162723,3.6989087970865455,0.14404745539959407,2.5139550165242284,-0.9914710662994608,46.39177284882806,-27.279128734215625,1.1849537805623183,5,-0.4400005340576172,-1.6850013732910156,-3.9225006103515625,-4.454999923706055,0.529998779296875,3,0.01810963823782008,1.2121191103712952,40.65999984741211,1.5142888283378746,40.25,-2.0833346578716085,40.0,0.01810963823782008
3506,2015-05-22,40.16999816894531,40.36000061035156,40.13999938964844,40.22000122070313,5994600.0,-0.0034731629763343763,-3.0,0.14706773328548353,68.06527138165933,76.85173412299969,-0.3101524159616673,-1.3211869703604293,-3.2576471088536394,-3.446850091379744,28.766503485961124,0.220001220703125,1.4817297385691717,1.0214981079101548,-1.172314372545273,3.2153105883655826,-0.0754081323175626,2.1184043481378723,-0.6096324181036579,31.958470976875887,-38.94197869811492,1.0969062402277152,5,-0.29999732971191406,-1.5449981689453125,-3.7149972915649414,-4.314996719360352,0.970001220703125,4,0.02190692328175281,1.1739353982667828,40.310001373291016,1.2121191103712952,40.65999984741211,1.5142888283378746,40.25,0.02190692328175281
3507,2015-05-26,39.93999862670898,40.16999816894531,39.72999954223633,40.150001525878906,7265300.0,-0.005725654785171064,2.5200427252613107,4.199801647848187,69.19431193937696,75.65647299290531,0.01729332690597829,-0.8894896106304699,-2.9150191793325178,-3.2028846062346403,31.18741453718631,0.4399986267089844,1.4798982096196696,0.6344985961913991,-1.28377347430186,2.5527706666846584,-0.32463743905523046,1.5936346314380287,0.8900032043457102,19.090786138111916,-53.07022454783482,0.95913603524663,5,-0.014997482299797582,-1.3149986267089773,-3.4074974060058523,-4.084997177124016,1.6700019836425852,1,0.029043562526223754,-3.0,40.16999816894531,1.1739353982667828,40.310001373291016,1.2121191103712952,40.65999984741211,0.029043562526223754
3508,2015-05-27,40.13999938964844,40.20000076293945,39.88999938964844,39.97000122070313,6041000.0,0.005007530541218275,1.1379337560179947,-0.8095039145518997,69.69696700240175,74.47393759324521,-0.05877121086395931,-0.871097788639851,-3.0041929841010244,-3.3765973358840142,33.46440062903373,0.3100013732910156,1.4247959959087027,0.667499351501462,-0.8776098527110179,2.212608555713942,-0.10505525060477794,1.440053953607702,0.668002395629884,37.27263584628883,-37.711089331386866,0.7725546021062417,5,0.03500175476074219,-1.5149993896484375,-3.6074981689453125,-4.284997940063477,1.4099998474121094,2,0.023418098049315494,2.5200427252613107,39.93999862670898,-3.0,40.16999816894531,1.1739353982667828,40.310001373291016,0.023418098049315494
3509,2015-05-28,40.47000122070313,40.65999984741211,39.959999084472656,40.13000106811523,10271800.0,0.008221271451732903,-1.0588132997492412,2.000022439637543,68.21517876379569,72.79796316272602,-0.2312402430586573,-1.119072008114756,-3.2059649718860683,-3.6854701815878244,33.97209091351323,0.7000007629394531,1.366532750678445,0.909001159667973,-0.6524812702148424,2.4704835895507884,0.12825994472656532,1.6897423746093807,0.31644051971434806,75.51041062510534,1.9061505792631266,0.7807412149414081,5,-0.1900005340576243,-1.8400001525878977,-4.002500534057624,-4.614999771118171,0.789997100830071,3,0.015072908128292761,1.1379337560179947,40.13999938964844,2.5200427252613107,39.93999862670898,-3.0,40.16999816894531,0.015072908128292761
3510,2015-05-29,41.59000015258789,41.599998474121094,40.47000122070313,40.54999923706055,26361000.0,0.027674793627429084,1.1320752000921153,3.058824849375496,72.63159500925168,71.4353815341742,-1.2402418926570604,-2.0927648245676522,-4.20335277647785,-4.768830963723218,34.567104376105654,1.1299972534179616,1.3625446600676625,1.8680000305175781,0.16589499706652333,3.570105063968633,1.0169475137920543,2.719052547243102,-1.8600006103515625,99.46533009389873,26.861873393492502,0.8510525167255261,5,-0.9250011444091797,-2.575000762939453,-5.122499465942383,-5.73499870300293,0.18999862670899148,4,-0.011541224825084795,-1.0588132997492412,40.47000122070313,1.1379337560179947,40.13999938964844,2.5200427252613107,39.93999862670898,-0.011541224825084795
3511,2015-06-01,40.68999862670898,41.810001373291016,40.41999816894531,41.599998474121094,13766700.0,-0.021639853872972625,1.090221509638523,-0.874999083006279,62.274328830754854,69.66930691884595,-0.33817973316116934,-1.0878714198671915,-3.177064572560944,-3.833061008148995,35.24713208661165,1.3900032043457031,1.3434584988933906,0.8659986495971594,-0.8099160602316999,2.541913359426019,0.028041294682729756,1.7039560045115891,-0.922599105834955,46.15376150827094,-24.38187957930544,0.8379573549144296,6,0.0800018310546946,-1.5699977874755788,-4.2224979400634695,-4.834997177124016,0.7200012207031321,0,0.0036864470617221645,1.1320752000921153,41.59000015258789,-1.0588132997492412,40.47000122070313,1.1379337560179947,40.13999938964844,0.0036864470617221645
3512,2015-06-02,40.79999923706055,40.81999969482422,40.0099983215332,40.45000076293945,9509600.0,0.0027033820118973484,3.1538596971712507,-0.38461377231702776,63.232651612063854,69.00285183277028,-0.36069775071526067,-1.0816338723735512,-3.159475623158798,-3.924333246660808,35.569586149859056,0.8100013732910156,1.2291464351406987,0.8669992446899428,-0.762118308913692,2.4961167982935777,0.0524404678881254,1.6815580214917603,-0.9508956420898471,47.3957764192348,-21.114493398659427,0.8145587768018187,6,-0.029998779296875,-1.654998779296875,-4.184998512268066,-4.944997787475586,0.4500007629394531,1,0.008333337229061932,1.090221509638523,40.68999862670898,1.1320752000921153,41.59000015258789,-1.0588132997492412,40.47000122070313,0.008333337229061932
3513,2015-06-03,41.02999877929688,41.11999893188477,40.75,41.02000045776367,10828100.0,0.005637243787676827,2.8947537494727493,0.028566757493208313,64.67573470297785,67.53805704651958,-0.5234670511043689,-1.1575452327875695,-3.2746355276467085,-4.141581426200396,36.598261232913366,0.36999893188477273,1.060949136952118,0.9614988327026452,-0.5492378745242519,2.4722355399295424,0.20613047908919668,1.7168671863160938,-1.102459273193368,57.8377497850373,-9.14574650316385,0.7553683536134489,6,-0.25999832153321023,-1.8849983215332102,-4.397498130798347,-5.174997329711921,0.38000106811522727,2,0.014136043097991546,3.1538596971712507,40.79999923706055,1.090221509638523,40.68999862670898,1.1320752000921153,41.59000015258789,0.014136043097991546
3514,2015-06-04,40.41999816894531,40.91999816894531,40.36000061035156,40.790000915527344,7098000.0,-0.014867185681208595,-1.2857142857142858,-37.006486073991255,53.22860793016647,65.69051635249427,0.05465686957667515,-0.4135953468796316,-2.545166768744103,-3.516339294617815,37.573411395895754,0.6699981689453196,0.9358583479127915,0.25299835205078125,-1.056964487680439,1.5629611917820014,-0.4019830678148253,0.9079797719163878,-0.41716018815429834,22.777730682829652,-39.26315514395665,0.6549814198656084,6,0.3500022888183594,-0.6399974822998047,-3.844998359680176,-4.564996719360352,1.1800003051757812,3,0.027956484891268785,2.8947537494727493,41.02999877929688,3.1538596971712507,40.79999923706055,1.090221509638523,40.68999862670898,0.027956484891268785
3515,2015-06-05,40.02000045776367,40.41999816894531,39.77999877929688,40.349998474121094,10627900.0,-0.009896034866447856,1.7234166889867968,0.8918799100975318,46.247818034386874,63.266354869464,0.4572797354389593,0.0720031716290137,-2.0536761782015347,-3.0976827558495614,37.56226185521025,0.6399993896484304,0.8826989995912058,-0.19899940490722656,-1.3875032508674323,0.9895044410529792,-0.7932513278873259,0.39525251807287276,1.7900009155273438,11.82272767418362,-43.99521001039568,0.5942519229801019,6,0.75,-0.07499885559082031,-2.800002098083496,-3.6100006103515625,1.8600006103515554,4,0.030984454012642937,-1.2857142857142858,40.41999816894531,2.8947537494727493,41.02999877929688,3.1538596971712507,40.79999923706055,0.030984454012642937
3516,2015-06-08,40.04999923706055,40.209999084472656,39.93999862670898,40.06999969482422,6477000.0,0.0007495946765052608,-1.2499880791543407,0.06060781208457119,50.470802487095774,61.185964930321646,0.4564719338644636,0.09491354170728528,-1.9664134370819966,-3.1048267564349032,37.13021279416747,0.270000457763679,0.7491392110217348,-0.1995006561279311,-1.3339084413380604,0.9349071290821982,-0.7667045487329958,0.36770323647713354,1.719402084350584,20.149285598380217,-32.70275538842753,0.5672038926050634,6,0.7450008392333984,-0.10499763488769531,-2.714999198913574,-3.5249977111816406,1.2900009155273438,0,0.04319599438682298,1.7234166889867968,40.02000045776367,-1.2857142857142858,40.41999816894531,2.8947537494727493,41.02999877929688,0.04319599438682298
3517,2015-06-09,40.22000122070313,40.310001373291016,39.97999954223633,40.08000183105469,5773100.0,0.004244743742348733,1.0625134110578642,-6.999809269502548,49.71320497091941,58.965546926823606,0.3691894485071572,-0.005263045729286375,-2.0299125231660256,-3.2494759807625115,36.66875073538651,0.3300018310546875,0.679871972875624,-0.07399864196776917,-1.12315603818449,0.9751587542489517,-0.5985773400761261,0.4505800561405877,1.5096120498657157,32.835999350932184,-15.58773714156871,0.5245786981083591,6,0.5749988555908132,-0.27499961853028054,-2.8850011825561594,-3.694999694824226,1.75,1,0.02958723497244531,-1.2499880791543407,40.04999923706055,1.7234166889867968,40.02000045776367,-1.2857142857142858,40.41999816894531,0.02958723497244531
3518,2015-06-10,40.36999893188477,40.63000106811523,40.2599983215332,40.31999969482422,6769300.0,0.003729430796347799,-3.3529226971838053,0.3571389645776893,47.08248647586543,56.61747000594246,0.28524469910444594,-0.0756555800430121,-2.100094540886076,-3.3728316723493705,37.06132482375495,0.40999984741209516,0.6302778470236134,0.022999191284185372,-0.918423750737233,0.9644221333056038,-0.44771227972652383,0.4937106622948946,1.3206220488586382,51.754427058934084,7.873928675823208,0.4707114710107108,6,0.4250011444091726,-0.42499732971192117,-3.032498359680183,-3.8449974060058665,1.5200004577636648,2,0.021798392157503566,1.0625134110578642,40.22000122070313,-1.2499880791543407,40.04999923706055,1.7234166889867968,40.02000045776367,0.021798392157503566
3519,2015-06-11,40.36000061035156,40.61999893188477,40.27999877929688,40.36000061035156,5249800.0,-0.0002476671240462247,-3.249904634751474,0.0,50.53994843980565,54.162842609337346,0.31066863487758667,0.0179601924319428,-1.9955335378327135,-3.3423658188714924,37.30373712884173,0.3400001525878906,0.5944084980057056,-0.03949909210204794,-0.8446790299910987,0.7656808457870028,-0.4420890610465733,0.36309087684247743,1.2924079263629196,68.2353257967089,23.65329176698212,0.4025899689445263,6,0.4349994659423828,-0.41499900817871094,-2.7849998474121094,-3.8349990844726562,1.4500007629394531,3,0.0260158379876545,-3.3529226971838053,40.36999893188477,1.0625134110578642,40.22000122070313,-1.2499880791543407,40.04999923706055,0.0260158379876545
3520,2015-06-12,40.47000122070313,40.790000915527344,40.18000030517578,40.790000915527344,8530100.0,0.002725485844600195,2.8125074505877024,-100.0,53.26090381818155,53.161350941273646,0.028037082740880237,-0.06214794615578256,-2.014513506232639,-3.4323288598032278,37.10770756214327,0.6100006103515625,0.5433972094440875,0.04950141906738992,-0.7390341702576109,0.8380370083923907,-0.344766375595114,0.44376921372989386,1.1449591208629997,62.35307845240507,15.506107069628257,0.3942677946625014,6,-0.020002365112304688,-0.46000099182129617,-2.8400001525878977,-3.944999694824226,1.5999984741210866,4,0.027921848760407153,-3.249904634751474,40.36000061035156,-3.3529226971838053,40.36999893188477,1.0625134110578642,40.22000122070313,0.027921848760407153
3521,2015-06-15,40.11000061035156,40.43000030517578,39.9900016784668,40.150001525878906,6904600.0,-0.008895492945214079,-2.142861035422343,0.12500298023508372,51.79706131178827,51.89072979679858,0.3320293332218185,0.28572389123194597,-1.5764374170049962,-3.0562563870450674,36.45898891330424,0.47999954223633523,0.4702093235422282,-0.293499183654788,-1.0939272559859532,0.5069288886763772,-0.693713219820367,0.10671485251079105,1.4682604999691833,16.04948737148966,-32.89120789650961,0.40021403616558104,6,0.3399982452392649,0.25,-2.4475011825561523,-3.565000534057617,2.1399993896484375,0,0.04412865696409041,2.8125074505877024,40.47000122070313,-3.249904634751474,40.36000061035156,-3.3529226971838053,40.36999893188477,0.04412865696409041
3522,2015-06-16,40.7400016784668,40.790000915527344,40.040000915527344,40.20000076293945,6080400.0,0.015706832673361815,1.3437522351763107,-13.49971390425329,55.813975838771306,50.90608992299786,-0.34350010270726017,-0.30145112927256434,-2.1313605879209945,-3.673384526065533,35.91604597807206,0.75,0.27865494375548394,0.29950180053710795,-0.49074073790288963,1.0897443389771055,-0.09561946868289084,0.6946230697571067,0.8022941852334711,93.75008940705243,41.54340243353252,0.3951212692199992,6,-0.3900032043457031,-0.3800010681152344,-2.8050012588500977,-3.9650001525878906,1.3799972534179759,1,0.014727502439898732,-2.142861035422343,40.11000061035156,2.8125074505877024,40.47000122070313,-3.249904634751474,40.36000061035156,0.014727502439898732
3523,2015-06-17,40.790000915527344,40.900001525878906,40.400001525878906,40.68000030517578,5743000.0,0.0012272762641287738,2.0302862163036943,0.2037044886195058,53.278687243113495,50.91165429110309,-0.4817883803969991,-0.3256150232932242,-2.104152988678024,-3.699710731354827,35.54961112958083,0.5,0.19533323550542292,0.3225009918212862,-0.4771800304767737,1.1221820141193461,-0.07733951932774374,0.7223415029703162,0.7170490064848565,87.91201881358704,37.05637662445719,0.39984051114903163,6,-0.4500007629394531,-0.43000030517578125,-2.445000648498535,-3.989999771118164,1.2399978637695384,2,0.028928665817376853,1.3437522351763107,40.7400016784668,-2.142861035422343,40.11000061035156,2.8125074505877024,40.47000122070313,0.028928665817376853
3524,2015-06-18,40.849998474121094,41.060001373291016,40.81999969482422,40.93000030517578,10692400.0,0.001470888875879206,-2.428610354223433,-0.7272853377722291,40.31410370994702,50.25235269949865,-0.5301241156422307,-0.3906788354688686,-2.097227465933898,-3.729697919631107,34.76779614505854,0.2700004577636719,0.0923079964416118,0.3729986190795884,-0.4407025027345597,1.1866997408937365,-0.03385194182748563,0.7798491799866625,0.6225104250368005,80.3735552275628,34.19335657196831,0.40685056090707544,6,-0.34999847412109375,-0.43499755859375,-2.4099979400634766,-4.049997329711914,1.1800003051757884,3,0.02545901969093567,2.0302862163036943,40.790000915527344,1.3437522351763107,40.7400016784668,-2.142861035422343,40.11000061035156,0.02545901969093567
3525,2015-06-19,41.040000915527344,41.43999862670898,40.86999893188477,40.86999893188477,12396700.0,0.004651222729582738,-5.705800516100472,-2.1249761586876854,55.62705224178094,50.82526933890812,-0.6260606888177023,-0.55146112757906,-2.2163968469683653,-3.880296890224315,34.079890449535164,0.5900001525878835,-0.04458001571468628,0.526501083374022,-0.3204696094533759,1.37347177620142,0.10301573696032307,0.949986429787721,-1.2600021362304616,72.41389289359901,25.1468014105169,0.4234853464136993,6,-0.3300018310546875,-0.375,-2.6000003814697266,-4.239999771118164,1.7599983215332031,4,0.018762193971402885,-2.428610354223433,40.849998474121094,2.0302862163036943,40.790000915527344,1.3437522351763107,40.7400016784668,0.018762193971402885
3526,2015-06-22,41.04999923706055,41.45000076293945,41.0,41.16999816894531,5133700.0,0.00024362381360032437,-3.0909642628010614,-0.7058678335016564,54.152831499064646,51.3185611753687,-0.5356174940930956,-0.5187481568150716,-2.1546302756780165,-3.843886979924747,33.512821631063915,0.4500007629394531,-0.055720637982481946,0.49249935150146484,-0.3706131384239981,1.3556118414269278,0.06094310653873691,0.9240555964641928,-1.2368004608154237,71.63109438536021,23.373156435083317,0.4315562449627303,6,-0.3299980163574219,-0.279998779296875,-2.354999542236328,-3.9949989318847656,2.049999237060547,0,0.024847758263605524,-5.705800516100472,41.040000915527344,-2.428610354223433,40.849998474121094,2.0302862163036943,40.790000915527344,0.024847758263605524
3527,2015-06-23,41.099998474121094,41.2400016784668,40.88000106811523,41.0,3397400.0,0.001218008233613066,-1.1176734583968655,-0.8333280350955272,51.236746258758174,51.780145595690115,-0.5002706358529352,-0.5031858620760801,-2.1259682504280875,-3.847833852940319,33.69059920916166,0.3600006103515696,0.0179826072894258,0.48449859619140767,-0.3595882028337627,1.328585395216578,0.062455196678818936,0.9065419957039964,-1.2213276184081963,66.66642446348969,18.809775238230706,0.4220433995125868,6,-0.37999725341796875,-0.3299980163574219,-2.219999313354492,-3.8599987030029297,4.170001983642578,1,0.027980573444619683,-3.0909642628010614,41.04999923706055,-5.705800516100472,41.040000915527344,-2.428610354223433,40.849998474121094,0.027980573444619683
3528,2015-06-24,41.08000183105469,41.290000915527344,40.97999954223633,41.18000030517578,6045600.0,-0.00048653634571294013,-1.0666547988403439,-1.0,64.73228882833769,53.357072305527,-0.412329526290911,-0.43126709426681487,-2.03301326495815,-3.7734500182762147,33.86564368455297,0.3100013732910156,0.06629255742171125,0.4175018310546861,-0.41975850209703225,1.2547621642064044,-0.001128335521173085,0.8361319976305452,-1.138477779052728,41.270110383830556,-9.355725204984651,0.4186301665758596,6,-0.3600006103515625,-0.3100013732910156,-2.200002670288086,-3.8400020599365234,4.04999923706054,2,0.025316383994021363,-1.1176734583968655,41.099998474121094,-3.0909642628010614,41.04999923706055,-5.705800516100472,41.040000915527344,0.025316383994021363
3529,2015-06-25,41.08000183105469,41.47000122070313,41.02999877929688,41.18999862670898,6529600.0,0.0,-3.190441590525433,1.0999847409780323,78.80450219034958,56.19524990243457,-0.33464867762992867,-0.403934124110755,-1.9611296493211299,-3.726813540902583,33.65017216581756,0.44000244140625,0.11298331042355159,0.38700180053710653,-0.4650446613355328,1.2390482624097459,-0.03902143039920958,0.8130250314734226,-1.078138710615228,35.00034967924758,-19.68558724994115,0.4260232309363193,6,-0.35000038146972656,-0.3100013732910156,-2.1675033569335938,-3.8400020599365234,4.409999847412109,3,0.023125533249709784,-1.0666547988403439,41.08000183105469,-1.1176734583968655,41.099998474121094,-3.0909642628010614,41.04999923706055,0.023125533249709784
3530,2015-06-26,41.11000061035156,41.349998474121094,40.9900016784668,41.0099983215332,9259800.0,0.0007302526280366095,-4.142973922995177,-0.909138200104099,78.80450219034958,59.19607666671916,-0.29537862296753303,-0.49723032230214415,-1.9096771079133532,-3.7143181320029655,32.601058819353106,0.3599967956542969,0.17088050200358396,0.4410005569458022,-0.327618212318626,1.2096193262102304,0.056691172313591665,0.8253099415780127,-1.020049203896285,38.98296317848279,-19.242489628209725,0.3843093846322136,6,-0.3549995422363281,-0.3400001525878906,-1.8625001907348633,-3.7099990844726562,4.489997863769531,4,0.022378938343135424,-3.190441590525433,41.08000183105469,-1.0666547988403439,41.08000183105469,-1.1176734583968655,41.099998474121094,0.022378938343135424
3531,2015-06-29,40.84000015258789,41.04999923706055,40.70000076293945,40.849998474121094,9415700.0,-0.00656775611177407,-1.4138067113034556,-0.09998092695021935,65.97942806804315,60.32557135886047,0.0995284587970886,-0.22705727722814117,-1.5487225104737732,-3.4023234155742514,31.09574008985458,0.4099998474121094,0.20695391680344954,0.16350002288818644,-0.6088995778316288,0.9358996236080017,-0.22269977747172476,0.5496998232480976,-0.6672457572777404,18.181728106375328,-41.468487165750346,0.38619980035990853,6,0.095001220703125,-0.06999969482421875,-1.5924997329711914,-3.4399986267089844,5.450000762939453,0,0.04799214194783641,-4.142973922995177,41.11000061035156,-3.190441590525433,41.08000183105469,-1.0666547988403439,41.08000183105469,0.04799214194783641
3532,2015-06-30,41.13999938964844,41.34000015258789,40.900001525878906,41.29999923706055,11869100.0,0.007345720762479857,2.6666295795915125,16.00267073636017,68.42112948296943,62.00806494106669,-0.15395408688670642,-0.527314202190702,-1.7530510863635413,-3.661989660617209,30.460018611202717,0.5,0.23079273596311367,0.4464992523193345,-0.35187474781484696,1.244873252453516,0.04731225225224733,0.8456862523864217,-0.8894101848147073,57.14264482217028,-3.3614914929163078,0.39918700006708974,6,-0.05499839782714844,-0.3699989318847656,-1.8924989700317383,-3.7399978637695312,5.670001983642585,1,0.04764217582768926,-1.4138067113034556,40.84000015258789,-4.142973922995177,41.11000061035156,-3.190441590525433,41.08000183105469,0.04764217582768926
3533,2015-07-01,41.61000061035156,41.63999938964844,41.20000076293945,41.20000076293945,6014400.0,0.011424434313953569,-1.1463355632263046,-2.5625014901175405,74.50984792046253,65.80759207556841,-0.553625733106557,-1.0030627554217801,-2.1051181316940983,-4.082926908943065,29.668308136344717,0.5,0.30819040263487807,0.887500381469728,0.00045007918378559,1.7745506837556704,0.4439752303267568,1.3310255326126992,-1.2862466845656684,96.80863583791572,35.74234373434847,0.4435251511429706,7,-0.4400005340576172,-0.8150005340576172,-2.3350000381469727,-4.209999084472656,4.5,2,0.08795962013280034,2.6666295795915125,41.13999938964844,-1.4138067113034556,40.84000015258789,-4.142973922995177,41.11000061035156,0.08795962013280034
3534,2015-07-02,41.54999923706055,41.84000015258789,41.2599983215332,41.72999954223633,5568900.0,-0.0014419940497690797,1.899998092658643,-0.4390252979651839,71.59999328612237,67.58236330271747,-0.42900109605616876,-0.9002185910140383,-1.9351197317235673,-3.9705189192688692,29.64816908020711,0.5800018310546875,0.3172657373829111,0.7709989547729492,-0.17679389687935299,1.7187918064252514,0.29710252894680167,1.2448953805990968,-1.1209456741656467,74.56130957957998,13.09359819013197,0.47389642582614994,7,-0.279998779296875,-0.7399997711181641,-2.149998664855957,-4.149997711181641,4.8600006103515625,3,0.08616129715500676,-1.1463355632263046,41.61000061035156,2.6666295795915125,41.13999938964844,-1.4138067113034556,40.84000015258789,0.08616129715500676
3535,2015-07-06,41.2599983215332,41.47999954223633,40.97999954223633,41.20000076293945,9044900.0,-0.0069795648821258105,1.0,-0.3333192048488959,73.66253851986393,69.75010852725072,-0.11679387940264263,-0.5402562166423905,-1.5355789519060608,-3.630862437632672,30.373828517137692,0.5699996948242188,0.3362856403502761,0.4189981460571275,-0.48075354727166797,1.318749839385923,-0.030877700607270242,0.8688739927215252,-0.6898500996690018,49.12261915915997,-17.342904937074024,0.4498758466643971,7,0.01000213623046875,-0.4499988555908203,-1.804997444152832,-3.859996795654297,4.840000152587891,0,0.10252068659745905,1.899998092658643,41.54999923706055,-1.1463355632263046,41.61000061035156,2.6666295795915125,41.13999938964844,0.10252068659745905
3536,2015-07-07,41.77999877929688,41.88999938964844,40.9900016784668,41.47999954223633,6288600.0,0.01260301693934629,2.46152661115798,5.000190742624737,72.41377042387619,72.10311121226383,-0.5837407723081256,-0.9739384096879249,-1.9380609450203607,-4.112528892063558,31.304829238198685,0.8999977111816406,0.4341848882425623,0.8524986267089929,-0.05961496771986674,1.7646122211378525,0.3964418294945631,1.3085554239234227,-1.082865364360309,88.88880326138126,24.80574042339019,0.4560567972144301,7,-0.4849987030029368,-0.9449996948242259,-1.9399995803833079,-3.9949989318847727,4.75,1,0.09143130221241469,1.0,41.2599983215332,1.899998092658643,41.54999923706055,-1.1463355632263046,41.61000061035156,0.09143130221241469
3537,2015-07-08,41.40999984741211,41.75,41.310001373291016,41.68000030517578,5909200.0,-0.008855886613096775,1.1463355632263046,-0.9000038147069456,61.742423695089514,71.77090397523625,-0.1845512624394985,-0.5377894223104533,-1.4517752190575237,-3.7097903897956286,32.177084858670376,0.4699974060058665,0.4461980012115916,0.4229997634887681,-0.44916808898640426,1.2951676159639405,-0.013084162748818073,0.8590836897263543,-0.5697225155101151,47.252788711847785,-13.245343794280231,0.436083926237585,7,-0.11499977111816406,-0.5750007629394531,-1.4649991989135742,-3.519998550415039,4.599998474121094,2,0.11784595716245105,2.46152661115798,41.77999877929688,1.0,41.2599983215332,1.899998092658643,41.54999923706055,0.11784595716245105
3538,2015-07-09,41.25,41.849998474121094,41.2400016784668,41.72999954223633,5367000.0,-0.0038637973436773665,-1.440005798384082,1.7777730682829653,57.299303608372256,69.38143746612766,0.0023454031580243395,-0.32515253437195213,-1.1749502079880614,-3.5144555427963695,32.79478465684601,0.6099967956542969,0.4616975840329758,0.21899986267089844,-0.6098195975733631,1.04781932291516,-0.19540986745123234,0.6334095927930292,-0.28375602116842913,29.670384949130373,-27.14403298018364,0.4144097301221309,7,0.04500007629394531,-0.41500091552734375,-1.2924995422363281,-3.0649986267089844,5.240001678466797,3,0.13478791207978236,1.1463355632263046,41.40999984741211,2.46152661115798,41.77999877929688,1.0,41.2599983215332,0.13478791207978236
3539,2015-07-10,41.40999984741211,41.68999862670898,41.34000015258789,41.5099983215332,4902900.0,0.0038787841796874556,-1.9166799122611227,0.2083303530982524,56.82656047431828,66.93944394212417,-0.11836930423103098,-0.42420496856526313,-1.2751090970164185,-3.6437391603017417,33.44586571966376,0.43999862670897727,0.4905904303130626,0.3264997482299776,-0.45503027060627943,1.1080297670662347,-0.06426526118815445,0.7172647576481097,-0.33290521928251593,47.252788711847785,-7.274931548186714,0.39076500941812875,7,-0.11499977111816406,-0.5750007629394531,-1.4524993896484375,-3.1899986267089844,4.790000915527344,4,0.11349917363578976,-1.440005798384082,41.25,1.1463355632263046,41.40999984741211,2.46152661115798,41.77999877929688,0.11349917363578976
3540,2015-07-13,41.599998474121094,41.72999954223633,41.54999923706055,41.709999084472656,5675400.0,0.004588230558055795,1.399979655154875,1.1000228885328451,59.51557230446342,66.22123774617089,-0.2587640336400199,-0.5535892373967641,-1.3911866007770044,-3.7982517396027333,33.96465356854785,0.31999969482421875,0.49135762748720424,0.459998512268065,-0.29780906876779767,1.2178060933039276,0.08109472175013366,0.8389023027859963,-0.42535527460923817,67.77759410670159,14.776626650117365,0.37890379051793266,7,-0.20499801635742188,-0.7649993896484375,-1.324997901916504,-3.3799972534179688,4.550003051757805,0,0.1156250372529044,-1.9166799122611227,41.40999984741211,-1.440005798384082,41.25,1.1463355632263046,41.40999984741211,0.1156250372529044
3541,2015-07-14,41.88000106811523,41.9900016784668,41.47999954223633,41.68999862670898,7566100.0,0.006730831833282824,1.4877930777818267,-1.7272853377722293,62.5000458497423,65.56333956470118,-0.41988361761924864,-0.7317036422690251,-1.6015170253275741,-4.0415782295664755,34.991597522707295,0.5100021362304688,0.47635465300379565,0.6515010833740149,-0.0067024460284343945,1.3097046127764642,0.3223993186727938,0.980602848075236,-0.6195151257869824,85.33325195312406,32.65385337717652,0.32910176470122293,7,-0.39500045776366477,-0.9150009155273366,-1.5225000381469656,-3.595001220703118,3.329998016357429,1,0.10076402336146795,1.399979655154875,41.599998474121094,-1.9166799122611227,41.40999984741211,-1.440005798384082,41.25,0.10076402336146795
3542,2015-07-15,41.34000015258789,41.900001525878906,41.18000030517578,41.849998474121094,9288200.0,-0.012894004339900955,1.3606426154875586,-2.6841672020558947,53.571402371607775,63.23684561482845,0.1692716203216662,-0.15225372748115973,-0.9957150877113676,-3.4673495956535447,35.38126484306051,0.720001220703125,0.44754496659645326,0.08150024414062784,-0.5364170119125049,0.6994175001937606,-0.22745838388593853,0.3904588721671942,0.6500015258789062,19.753034092032948,-32.94979152565503,0.30895862802656804,7,0.14500045776367188,-0.3549995422363281,-0.9699993133544922,-3.0550003051757812,2.6599998474121094,2,0.12554423337088694,1.4877930777818267,41.88000106811523,1.399979655154875,41.599998474121094,-1.9166799122611227,41.40999984741211,0.12554423337088694
3543,2015-07-16,41.97000122070313,42.0,41.47000122070313,41.599998474121094,5027100.0,0.015239503284709244,1.4651088518656188,-0.7254979692280213,60.42152809293922,61.994793926696985,-0.4518052281374949,-0.7265711317707471,-1.541566440016787,-4.0594313836325355,35.7198282876303,0.6599998474121094,0.48506765725105794,0.6525012969970803,-0.0013578569614622893,1.3063604509556228,0.32557172001781254,0.979430873976348,-0.7900009155273509,96.34161091934324,39.68936881121257,0.3269295769792703,7,-0.48000144958496804,-0.9750003814697337,-1.6000003814697337,-3.6850013732910227,1.229999542236321,3,0.0962591609084158,1.3606426154875586,41.34000015258789,1.4877930777818267,41.88000106811523,1.399979655154875,41.599998474121094,0.0962591609084158
3544,2015-07-17,41.88999938964844,41.959999084472656,41.41999816894531,41.959999084472656,4658700.0,-0.0019061669937534553,14.42866485013624,-0.1891869600181418,59.02774834343517,60.36870612931602,-0.35593256253258687,-0.5951750686920292,-1.3808005007465098,-3.941909804538895,35.855178032031965,0.5500030517578196,0.49426762016678083,0.5204994201660185,-0.14217362864515337,1.1831724689771903,0.18916289576043255,0.8518359445716044,-0.7099990844726562,86.5852864280464,26.55382358546015,0.33133652440558586,7,-0.39499855041503906,-0.8949985504150391,-1.519998550415039,-3.604999542236328,0.06999969482421875,4,0.1098114670766761,1.4651088518656188,41.97000122070313,1.3606426154875586,41.34000015258789,1.4877930777818267,41.88000106811523,0.1098114670766761
3545,2015-07-20,41.810001373291016,41.86999893188477,41.59000015258789,41.650001525878906,3885900.0,-0.0019097163409649287,1.0000272483275832,-2.285722070844687,61.74334229893886,59.18310300432298,-0.21200676408562913,-0.47909629871405457,-1.236388837987981,-3.818887839123626,35.607720490146654,0.2999992370605469,0.4375268304395874,0.40200138092041016,-0.26948099814853776,1.073483759989358,0.0662601913859362,0.7377425704548841,-0.6136010742187494,76.82942714390718,11.029025434595823,0.3357411895344723,7,-0.220001220703125,-0.8150005340576172,-1.4400005340576172,-3.0500011444091797,-0.5,0,0.10499878606683932,14.42866485013624,41.88999938964844,1.4651088518656188,41.97000122070313,1.3606426154875586,41.34000015258789,0.10499878606683932
3546,2015-07-21,42.06999969482422,42.2400016784668,41.790000915527344,41.849998474121094,5908200.0,0.0062185676391603995,-1.6470918229961404,1.3750089407052428,61.36918585672045,59.14163213339308,-0.47666925547287065,-0.6943609087795579,-1.4424536542474442,-4.034871597265592,35.51793281179684,0.4500007629394531,0.4009488603920346,0.6109996795654311,-0.09978636407394958,1.3217857232048118,0.2556066577457443,0.9663927013851179,-0.8575274017333996,83.9620977928766,16.361546568197298,0.35539302181968996,7,-0.3599987030029297,-0.9549980163574219,-1.8400001525878906,-3.1999988555908203,0.13000106811523438,1,0.0969812660007372,1.0000272483275832,41.810001373291016,14.42866485013624,41.88999938964844,1.4651088518656188,41.97000122070313,0.0969812660007372
3547,2015-07-22,42.25,43.0,42.11999893188477,42.400001525878906,6694500.0,0.00427859059856206,-3.2926497953108695,-0.6818213344430573,58.42103783775098,59.266269269990715,-0.5866806429471794,-0.826145443066487,-1.5617707748132261,-4.1728765328162325,35.99271267266501,0.9300003051757812,0.3877529138091802,0.7334999084472642,-0.038435934680357775,1.5054357515748862,0.3475319868834532,1.1194678300110752,-0.9964265314941443,52.53170058041275,-10.90436690049804,0.38596792156381204,7,-0.15999984741210938,-0.7299995422363281,-1.8450002670288086,-3.3799991607666016,0.5099983215332031,2,0.07005914992834694,-1.6470918229961404,42.06999969482422,1.0000272483275832,41.810001373291016,14.42866485013624,41.88999938964844,0.07005914992834694
3548,2015-07-23,42.11999893188477,42.400001525878906,42.0,42.02000045776367,5404800.0,-0.003076948357756848,-4.71433242506812,-0.66664971262911,57.3643319158836,59.326021652386856,-0.35793251673072035,-0.6474295582174463,-1.3707012168677508,-4.000411354404015,36.32014908121206,0.40000152587890625,0.34015912931966596,0.5514989852905359,-0.2365771415995468,1.3395751121806185,0.157460921845491,0.9455370487355808,-0.7616398714892654,44.30379441219974,-16.99280310181566,0.394038063445043,7,-0.029998779296882105,-0.4199981689453196,-1.7649993896484446,-3.164999008178718,0.6800003051757741,3,0.044634404458449906,-3.2926497953108695,42.25,-1.6470918229961404,42.06999969482422,1.0000272483275832,41.810001373291016,0.044634404458449906
3549,2015-07-24,42.02999877929688,42.22999954223633,41.83000183105469,42.13000106811523,5261500.0,-0.002136755813632263,1.6666581895400734,-1.0000381475545286,60.49046378170389,59.4343429276358,-0.19080155431856127,-0.5086896191784902,-1.2194192841164693,-3.8640475468005846,36.29912117958081,0.3999977111816406,0.3447443366353298,0.41399898529053303,-0.36456649274461483,1.192564463325681,0.024716246272959097,0.803281724308107,-0.5731412625251053,31.205579739356548,-30.324302486351367,0.3892827390175745,7,0.06000137329100852,-0.17999839782715554,-1.6799983978271555,-2.9399986267089915,0.3300018310546804,4,0.0278373071050122,-4.71433242506812,42.11999893188477,-3.2926497953108695,42.25,-1.6470918229961404,42.06999969482422,0.0278373071050122
3550,2015-07-27,42.02999877929688,42.09000015258789,41.27000045776367,41.86999893188477,7911800.0,0.0,4.857086415716704,-1.5999618539006661,53.96825204600886,58.48636583833209,-0.13789237294042778,-0.45980622174196384,-1.1807299991446527,-3.8140197568757443,35.89925149745653,0.8199996948242188,0.37917116729184386,0.3679990768432688,-0.39320773805313536,1.129205891739673,-0.01260433060493682,0.7486024842914745,0.9700012207031179,43.930550441116246,-13.554560784540108,0.3806034074482034,7,0.06000137329100852,-0.17999839782715554,-1.5724983215332102,-2.914999008178718,-1.020000457763679,0,-0.001665469827677124,1.6666581895400734,42.02999877929688,-4.71433242506812,42.11999893188477,-3.2926497953108695,42.25,-0.001665469827677124
3551,2015-07-28,42.79999923706055,42.86999893188477,42.060001373291016,42.33000183105469,8613900.0,0.018320258865744954,1.6557436509971035,2.9374865889421358,69.57743936248411,60.2648143928739,-0.8534125389557801,-1.1335577036068898,-1.9151912277291245,-4.53012471315013,36.518725136556924,0.8400001525878906,0.4284187837347986,1.0399995803833022,0.22183732885257967,1.8581618319140247,0.6309184546179409,1.4490807061486635,0.1654007720947277,88.43925919882516,28.434611092047653,0.4090811257653629,7,-0.6649990081787109,-0.9499988555908203,-2.112499237060547,-3.684999465942383,-0.529998779296875,1,-0.03481303482078901,4.857086415716704,42.02999877929688,1.6666581895400734,42.02999877929688,-4.71433242506812,42.11999893188477,-0.03481303482078901
3552,2015-07-29,43.099998474121094,43.290000915527344,42.61000061035156,42.63000106811523,12208300.0,0.007009328093650513,-1.666676639764236,1.000000000000015,75.0677134161471,61.89216831767478,-0.9806245291395754,-1.3483188820602834,-2.1609253872568956,-4.7533392344568455,36.94790089764265,0.6800003051757812,0.4664848825529688,1.2419988632202177,0.2796862254596775,2.204311500980758,0.760842544339944,1.7231551821004913,-1.8299980163574219,90.59394067580557,25.64710599543507,0.4811563188802707,7,-0.8199977874755859,-1.1049976348876953,-2.3549976348876953,-3.9849987030029297,0.14000320434570312,2,-0.02088161816808498,1.6557436509971035,42.79999923706055,4.857086415716704,42.02999877929688,1.6666581895400734,42.02999877929688,-0.02088161816808498
3553,2015-07-30,45.27000045776367,45.31000137329102,44.04999923706055,44.209999084472656,17981400.0,0.0503480756489012,1.2105238501564206,2.255334518330905,83.8596272842992,64.65126597777078,-2.942756430074418,-3.4046205348838967,-4.258387332654408,-6.8363518940891765,37.53937075601588,2.210002899169929,0.5306820749692918,3.2290008544921847,1.4337332162519303,5.024268492732439,2.331367035372061,4.126634673612308,-3.9595999908447297,99.00987855290796,30.51021366827065,0.8976338191201256,7,-1.9799995422363281,-2.2649993896484375,-4.524999618530273,-6.155000686645508,-2.700000762939453,3,-0.05544515376297088,-1.666676639764236,43.099998474121094,1.6557436509971035,42.79999923706055,4.857086415716704,42.02999877929688,-0.05544515376297088
3554,2015-07-31,45.13000106811523,45.209999084472656,44.65999984741211,45.02000045776367,10824200.0,-0.0030925422627080534,3.07411907654921,0.10377402626379006,81.238931480675,66.81744255351924,-2.564516668300982,-3.143851598870903,-4.059196634184438,-6.594604389665356,37.939367671789235,0.6100006103515625,0.6795290740464921,2.91000137329101,0.6636377140218315,5.156365032560188,1.7868195436564207,4.033183202925599,-3.659616564941402,95.54454791126453,25.840122750248284,1.1231818296345895,7,-1.8400001525878835,-2.124999999999993,-4.385000228881829,-6.015001296997063,-2.200000762939446,4,-0.05162866775779562,1.2105238501564206,45.27000045776367,-1.666676639764236,43.099998474121094,1.6557436509971035,42.79999923706055,-0.05162866775779562
3555,2015-08-03,45.4900016784668,45.5099983215332,45.0,45.27999877929688,7283600.0,0.007976968797501538,3.0800488288700696,1.9091066722153451,81.50085947142843,69.05429517737568,-2.6235024422409765,-3.34205115236783,-4.343319077412204,-6.8471757909383655,39.09803156416388,0.5099983215332031,0.7677323604823911,3.0585018157959,0.4288780707536972,5.6881255608381025,1.743689943274795,4.373313688317005,-3.8660325004882807,99.42038664478835,30.383701833374005,1.314811872521102,8,-2.1000022888183594,-2.3850021362304688,-4.7400007247924805,-6.375001907348633,-3.5,0,-0.06880635200321072,3.07411907654921,45.13000106811523,1.2105238501564206,45.27000045776367,-1.666676639764236,43.099998474121094,-0.06880635200321072
3556,2015-08-04,45.599998474121094,45.72000122070313,45.2599983215332,45.38999938964844,7557200.0,0.0024180433412990254,1.0444365325601963,0.9999818350257372,90.1886691958832,72.58403199494593,-2.4363149933634745,-3.321483764517204,-4.370081677878083,-6.8585514246853165,39.88141750309929,0.460002899169929,0.8873948477116969,2.977498626708986,0.013462088542709694,5.941535164875262,1.4954803576258513,4.45951689579212,-3.7428675475292934,96.14139154241282,20.008511081260266,1.4820182690831372,8,-2.1049976348876953,-2.3899974822998047,-4.837497711181641,-6.48499870300293,-3.2199974060058665,1,-0.10065790145130826,3.0800488288700696,45.4900016784668,3.07411907654921,45.13000106811523,1.2105238501564206,45.27000045776367,-0.10065790145130826
3557,2015-08-05,46.290000915527344,46.59000015258789,45.77000045776367,45.77000045776367,11656200.0,0.015131632993317767,-2.1538422037193268,2.476203451407811,90.29850002704437,76.24338400729714,-2.785949249474264,-3.8231587832548186,-4.959701219549373,-7.4370952224603,40.84851911247737,0.9900016784667969,1.0378648186104797,3.4235010147094727,0.09829038706614313,6.748711642352802,1.760895700887808,5.086106328531137,-4.123840365406636,88.1890106721374,14.008775584765985,1.6626053138216665,8,-2.3600006103515625,-2.5450000762939453,-5.4375,-7.17500114440918,-3.6100006103515625,2,-0.08684381892969928,1.0444365325601963,45.599998474121094,3.0800488288700696,45.4900016784668,3.07411907654921,45.13000106811523,-0.08684381892969928
3558,2015-08-06,46.81000137329102,48.58000183105469,46.11000061035156,48.54999923706055,24387000.0,0.011233537426637907,1.7444411477980757,-3.3461467923559267,92.41381578298316,79.79042311855038,-2.8728175957668967,-4.116305639208086,-5.377654257706219,-7.8446751510610895,41.98424989960804,2.470001220703125,1.206994272899614,3.665501403808598,-0.0026638720383971304,7.333666679655593,1.831418765885104,5.499584041732092,-4.2014568629235995,54.846949946720954,-17.030311706325165,1.834082637923497,8,-1.885000228881843,-2.030000686645515,-5.882500648498542,-7.695001602172859,-4.530002593994141,3,-0.0762657464236095,-2.1538422037193268,46.290000915527344,1.0444365325601963,45.599998474121094,3.0800488288700696,45.4900016784668,-0.0762657464236095
3559,2015-08-07,46.11000061035156,46.91999816894531,45.81999969482422,46.81000137329102,15729600.0,-0.014954085503164904,1.3913157054538066,0.40229978295661895,83.48908028390363,83.07051514498312,-1.7133863612023887,-3.2107558341599685,-4.592274721445811,-7.029594536141545,43.01409649883138,1.0999984741210938,1.3872216431001547,2.7305006027221665,-1.0696247788898674,6.5306259843342005,0.8304379119161496,4.6305632935281835,-2.7848812215016707,31.005587782745643,-38.58276813691071,1.9000626908060156,8,-0.7899990081787109,-1.3299999237060547,-5.127500534057617,-6.995000839233398,-3.1199989318847656,4,-0.0767729531266288,1.7444411477980757,46.81000137329102,-2.1538422037193268,46.290000915527344,1.0444365325601963,45.599998474121094,-0.0767729531266288
3560,2015-08-10,46.40999984741211,46.45000076293945,45.599998474121094,45.68000030517578,10550900.0,0.006506164239633572,1.098767525207571,-1.042855352286898,83.59131737499335,84.6276127019286,-1.482661876437568,-3.3011785381014533,-4.837755279684814,-7.222139442627778,43.92434745196237,0.8500022888183594,1.6143169970780633,2.789999771118161,-1.1424569208233208,6.722456463059643,0.8237714251474202,4.756228117088902,-2.4542945654976407,34.638563561176994,-31.76297801942819,1.9662283459707401,8,-0.8149986267089844,-1.6299991607666016,-5.369999885559082,-7.280000686645508,-3.3699989318847656,0,-0.07498383007278497,1.3913157054538066,46.11000061035156,1.7444411477980757,46.81000137329102,-2.1538422037193268,46.290000915527344,-0.07498383007278497
3561,2015-08-11,46.099998474121094,46.209999084472656,45.70000076293945,46.209999084472656,9707800.0,-0.00667962452726234,8.27264530448051,-0.15068586209599458,79.21089648226074,85.08796637594122,-0.7323416969833829,-2.802501155184231,-4.446699235379029,-6.799647300752412,44.56909336462884,0.7099990844726562,1.8575955884064825,2.268998527526854,-1.7227667029103415,6.26076375796405,0.27311591230825627,4.264881142745452,-1.589377606309796,16.778504589152448,-49.25512795384469,1.9958826152185973,8,0.21500205993652344,-1.3149967193603516,-5.059998512268066,-6.964998245239258,-2.3799972534179616,1,-0.08915394645753627,1.098767525207571,46.40999984741211,1.3913157054538066,46.11000061035156,1.7444411477980757,46.81000137329102,-0.08915394645753627
3562,2015-08-12,46.52999877929688,46.56999969482422,45.349998474121094,45.540000915527344,10157000.0,0.009327555735542559,1.2803767638523462,-8.999930642252805,82.00288676666065,84.88166187398139,-0.6980356129989289,-2.976342297349781,-4.792523247692493,-7.114791779180628,46.126491945227,1.220001220703125,2.176886080388144,2.4394989013671946,-1.5452116487449743,6.4242094514793635,0.44714362631111015,4.431854176423279,-1.531052195896379,36.53247921996039,-30.91762442339845,1.992355275056086,8,0.09000205993651633,-1.6499977111816477,-5.464999198913581,-7.369998931884773,-3.6800003051757884,2,-0.08918972319054008,8.27264530448051,46.099998474121094,1.098767525207571,46.40999984741211,1.3913157054538066,46.11000061035156,-0.08918972319054008
3563,2015-08-13,46.0099983215332,46.81999969482422,46.0099983215332,46.63000106811523,14852900.0,-0.0111755957748928,-1.6128960807235588,-0.6262667519516533,77.1857761889002,84.4313112860064,-0.06931702680310536,-2.2537053835847445,-4.200068122102891,-6.490734797227844,47.667128883100276,0.8100013732910156,2.3874619528363397,1.7174985885620089,-2.2239676678561153,5.658964844980133,-0.2532345396470532,3.688231716771071,-0.6599998474121094,42.038215012901944,-28.757449485626765,1.9707331282090612,8,0.7800025939941406,-1.1299972534179688,-4.944998741149902,-6.849998474121094,-3.1599998474121094,3,-0.07237553005514774,1.2803767638523462,46.52999877929688,8.27264530448051,46.099998474121094,1.098767525207571,46.40999984741211,-0.07237553005514774
3564,2015-08-14,46.4900016784668,46.540000915527344,45.95000076293945,46.13000106811523,9531200.0,0.010432588012265764,1.5652231602341897,-0.5806435734941423,78.5897370061987,84.1078532343142,-0.3756167095525029,-2.4995727249566997,-4.580880120424439,-6.858203543735037,49.391637125851275,0.5900001525878906,2.5863824386962193,1.9675018310546903,-1.9201574034631506,5.855161065572531,0.023672213795769892,3.911331448313611,-1.1400032043457031,77.55117399157135,3.2185685750118864,1.9438296172589222,8,0.42999839782714844,-1.6100006103515625,-5.425002098083496,-7.305002212524414,-4.5,4,-0.09055716814740189,-1.6128960807235588,46.0099983215332,1.2803767638523462,46.52999877929688,8.27264530448051,46.099998474121094,-0.09055716814740189
3565,2015-08-17,46.20000076293945,46.5,46.11999893188477,46.349998474121094,9314600.0,-0.006237920091572424,-1.451608933735377,-0.4166596024244397,73.22403090110134,82.22289342378288,0.028707868161227168,-1.9645441663203371,-4.180117476668428,-6.468985653072053,51.209339936900356,0.38000106811522727,2.506360709034169,1.458000946044919,-2.2775679081248654,5.1935698002147035,-0.4097834810399732,3.3257853731298113,-0.46240188598633125,57.82323693661898,-14.116698259661703,1.8677844270848913,8,0.7649993896484375,-1.3199996948242188,-5.135001182556152,-7.01500129699707,-3.920001983642571,0,-0.06948049851652038,1.5652231602341897,46.4900016784668,-1.6128960807235588,46.0099983215332,1.2803767638523462,46.52999877929688,-0.06948049851652038
3566,2015-08-18,46.1500015258789,46.43999862670898,45.95000076293945,46.15999984741211,10319200.0,-0.0010822345505384634,-1.3902343713655345,0.06665649398544957,71.57001338110223,80.14195046312265,0.18431204392054923,-1.679308103679709,-4.018620938266032,-6.30739690241446,52.490213887439666,0.48999786376952414,2.4595123408735233,1.2040016174316364,-2.3587979343178134,4.766801169181086,-0.5773981584430885,2.9854013933063612,2.4300003051757884,54.421931117523236,-14.532220062636746,1.781399775874726,8,0.8149986267089915,-1.2700004577636648,-5.035001754760735,-6.33000183105468,-4.020000457763672,1,-0.06738896007636319,-1.451608933735377,46.20000076293945,1.5652231602341897,46.4900016784668,-1.6128960807235588,46.0099983215332,-0.06738896007636319
3567,2015-08-19,45.209999084472656,46.0,45.13000106811523,45.91999816894531,12630900.0,-0.020368416258429223,-1.0000087694682032,71.01182754668741,49.48629029676868,75.37222540909883,1.0672367307071937,-0.5335344360898375,-2.9812257837292435,-5.267642655449876,52.48030353089308,1.0200004577636719,2.359730733659198,0.11599922180175781,-3.2135342810950718,3.4455327246985874,-1.5487675296466534,1.780765973250169,3.317402725219729,4.733614281877414,-57.922855781421006,1.664766751448414,8,0.8150005340576172,-0.3299980163574219,-3.9849987030029297,-5.174997329711914,-2.4099998474121094,2,-0.03295726374569341,-1.3902343713655345,46.1500015258789,-1.451608933735377,46.20000076293945,1.5652231602341897,46.4900016784668,-0.03295726374569341
3568,2015-08-20,44.0,45.13999938964844,43.91999816894531,44.95000076293945,17131700.0,-0.026763970559075534,-1.1981916345053456,1.3380309689343548,41.82344540213555,70.74271042223572,2.0525686804160017,0.8690898629641026,-1.6907218688164747,-3.9790839545029257,52.19998091632816,1.2900009155273438,2.177368606744487,-1.187999916076663,-4.260216751907969,1.8842169197546426,-2.7241083339923122,0.34810850183898623,4.3915057800292985,3.053501801059378,-53.15256075608202,1.5361084179156512,8,1.3699989318847656,0.9250011444091797,-2.7649993896484375,-3.964998245239258,-2.529998779296868,3,-0.026136398315429688,-1.0000087694682032,45.209999084472656,-1.3902343713655345,46.1500015258789,-1.451608933735377,46.20000076293945,-0.026136398315429688
3569,2015-08-21,43.20000076293945,44.06999969482422,43.18000030517578,43.599998474121094,18153100.0,-0.018181800842285156,-3.0454643974926956,0.42104988415376027,34.42177541572387,65.27942798231689,2.6779944850296147,1.8564164236691454,-0.8175317020365256,-3.097832976222037,52.067237331840076,0.8899993896484375,1.9066014231870767,-2.046499252319336,-4.902469050962559,0.8094705463238867,-3.4744841516409437,-0.6185143529977282,4.923214560424803,0.6024234819916399,-48.06619683472667,1.4279848993216109,8,1.7999992370605469,1.7250003814697266,-1.9575004577636719,-3.1599998474121094,-2.3899993896484375,4,-0.008101904690673511,-1.1981916345053456,44.0,-1.0000087694682032,45.209999084472656,-1.3902343713655345,46.1500015258789,-0.008101904690673511
3570,2015-08-24,41.959999084472656,42.790000915527344,38.90999984741211,41.11999893188477,27576300.0,-0.02870374205017545,2.1039961181699858,-2.1000123978370366,28.53776725338561,59.64908029021966,3.598837214559765,3.257941361685795,0.4792148257301392,-1.7863183086914916,53.766377307427014,4.290000915527344,1.5044219840228692,-3.283000946044922,-6.155690489069762,-0.4103114030200814,-4.719345717557346,-1.846656174532498,5.7677590374365195,40.50464450865884,-2.0698038913016603,1.4363447715124218,8,0.9050006866455078,1.7850017547607422,-0.7149982452392578,-1.9199981689453125,-0.09000015258788352,0,0.0007150284711336941,-3.0454643974926956,43.20000076293945,-1.1981916345053456,44.0,-1.0000087694682032,45.209999084472656,0.0007150284711336941
3571,2015-08-25,41.310001373291016,43.11000061035156,41.27999877929688,42.540000915527344,30474000.0,-0.015490889546329156,-1.837201737603039,-1.464284903338326,20.497654912074566,52.81516563971008,3.9089916848160726,3.995436834603886,1.19117998315798,-1.0731304877529055,54.51396638229519,1.8300018310546804,1.1474127934139204,-3.858498764038089,-7.056783193296766,-0.6602143347794112,-5.457640978667428,-2.25935654940875,5.535980921168452,33.85051444608068,-2.831971967466231,1.59914221462934,8,1.5549983978271484,2.434999465942383,-0.017500877380371094,-1.2700004577636719,0.8999977111816406,1,0.023480933763246448,2.1039961181699858,41.959999084472656,-3.0454643974926956,43.20000076293945,-1.1981916345053456,44.0,0.023480933763246448
3572,2015-08-26,42.20000076293945,42.33000183105469,41.060001373291016,42.150001525878906,17749600.0,0.021544404746107526,7.193515043376608,-0.04064980135654407,23.83656131873272,46.88747509858036,2.6152065994632565,3.1985458640391258,0.3544576201991063,-1.9000307741092541,54.92166904940707,1.2700004577636719,0.7574898557370346,-2.923499488830565,-6.266383533315249,0.41938455565411914,-4.594941511072911,-1.2520574665882194,3.8523832868152823,52.80900733977199,17.66311856239907,1.6714420222423438,8,0.5249996185302734,1.5450000762939453,-0.7874994277954102,-1.9750003814697266,1.3600006103515625,2,-0.0016587605108694392,-1.837201737603039,41.310001373291016,2.1039961181699858,41.959999084472656,-3.0454643974926956,43.20000076293945,-0.0016587605108694392
3573,2015-08-27,42.7599983215332,42.93999862670898,41.91999816894531,42.43000030517578,15441300.0,0.013270084086954403,1.9565289502927774,6.600061036087586,30.680498717654856,41.56422639985327,1.7273659122601899,2.572770992960031,-0.14626910572917495,-2.393032276367606,53.74766275571341,1.0200004577636648,0.40574323917785193,-2.238001823425293,-5.742294642490364,1.2662909956397783,-3.9901482329578286,-0.4858554138927573,2.5781473079872725,74.61237573586325,37.33408120462095,1.752146409532534,8,-0.05499839782714844,0.9850025177001953,-0.9549980163574219,-1.8049983978271484,1.5300025939941406,3,0.0009354751425985075,7.193515043376608,42.20000076293945,-1.837201737603039,41.310001373291016,2.1039961181699858,41.959999084472656,0.0009354751425985075
3574,2015-08-28,42.79999923706055,43.13000106811523,42.38999938964844,42.43999862670898,8975500.0,0.0009354751425985075,-2.2174050055561696,1.0909174980059633,28.53746112729928,36.59905198054192,1.239208896222543,2.4762190972483324,-0.12724653484493587,-2.371351553247237,52.45268653706926,0.7400016784667898,-0.042973543517277335,-2.081500816345212,-5.719680294256129,1.5566786615657051,-3.900590555300667,-0.262411077389757,1.89533181424909,92.18005365885423,52.31370927983045,1.8190897389554586,8,-0.125,0.9450016021728516,-0.904998779296875,-1.8449993133544922,1.1000022888183594,4,-0.031074720562279112,1.9565289502927774,42.7599983215332,7.193515043376608,42.20000076293945,-1.837201737603039,41.310001373291016,-0.031074720562279112
3575,2015-08-31,42.36000061035156,42.77999877929688,42.2400016784668,42.68000030517578,9426900.0,-0.010280341928791237,1.0769253341549363,-0.8888865341414651,28.10305935114421,31.7693904216577,1.2038145778533575,2.8139768217385637,0.3617544085052842,-1.8714440095749296,50.960774930105245,0.55999755859375,-0.47090790566101504,-2.364999389648439,-6.158914239520776,1.428915460223898,-4.261956814584607,-0.46804196471227044,1.7567973205683245,62.801904768925354,19.188300634041873,1.8969574249361696,8,0.09499931335449219,1.385000228881836,-0.3900003433227539,-1.4050006866455078,1.970001220703125,0,-0.03659110516352948,-2.2174050055561696,42.79999923706055,1.9565289502927774,42.7599983215332,7.193515043376608,42.20000076293945,-0.03659110516352948
3576,2015-09-01,41.0099983215332,42.0,40.72999954223633,41.68999862670898,12395600.0,-0.03186974195860748,-1.0483913640027318,2.1250029802350587,20.824530834720818,28.58475048143016,1.9534589100787159,4.007967010031706,1.7457598659364564,-0.46909414437024566,49.58074069880911,1.6300010681152344,-1.0371931978272215,-3.485501670837401,-7.598452002339073,0.6274486606642711,-5.541976836588233,-1.4290265050865685,2.586119801035906,11.66660838660664,-31.48601193685265,2.056475165750835,9,1.0150012969970703,2.7350025177001953,0.9600019454956055,1.9073486328125e-06,4.30000305175782,1,0.020970510742498893,1.0769253341549363,42.36000061035156,-2.2174050055561696,42.79999923706055,1.9565289502927774,42.7599983215332,0.020970510742498893
3577,2015-09-02,42.27000045776367,42.29999923706055,41.310001373291016,41.43999862670898,13792500.0,0.030724266954404555,1.2247158262897115,-1.2205903802354123,31.666685366154667,27.456221588543396,0.25989110698305495,2.562748109577953,0.5334914334444818,-1.666495313653563,47.625007713266854,1.2900009155273438,-1.5300238952214045,-2.0244995117187514,-6.1610454003342525,2.1120463768967497,-4.092772456026502,0.04377343258899913,0.857505837289736,64.16666401757321,20.010833558110477,2.0682729443077497,9,-0.7800006866455078,1.4750003814697266,-0.2775001525878906,-1.010000228881836,2.729999542236328,2,-0.001419478889075676,-1.0483913640027318,41.0099983215332,1.0769253341549363,42.36000061035156,-2.2174050055561696,42.79999923706055,-0.001419478889075676
3578,2015-09-03,43.2400016784668,43.90999984741211,42.4900016784668,42.540000915527344,15210700.0,0.022947745687212695,-2.5499988079059674,0.8433725526243149,34.79888092723172,27.49812220093316,-0.9267061388396058,1.3824575072366088,-0.3758757688190002,-2.5711323124613585,44.438511847991315,1.6399993896484375,-2.014885424143529,-0.8759983062744112,-4.860819002579824,3.1088223900310012,-2.868408654427114,1.1164120418782915,-4.3300018310546875,78.93087721234426,37.38831089041278,1.992410348152705,9,-1.8300018310546875,0.5049991607666016,-1.1025009155273438,-1.730001449584961,1.80999755859375,3,0.007400547696638338,1.2247158262897115,42.27000045776367,-1.0483913640027318,41.0099983215332,1.0769253341549363,42.36000061035156,0.007400547696638338
3579,2015-09-04,42.56999969482422,43.02999877929688,42.29999923706055,42.63999938964844,11496300.0,-0.015494957392109265,-1.3934387272682025,-0.09999945504384172,33.60433641690804,28.06107433021343,-0.39724204023772103,1.8695038971264069,0.3482248937863659,-1.8402758855069976,41.60007219418113,0.94000244140625,-2.2874973626306314,-1.3690002441406222,-5.294940399474157,2.556939911192913,-3.3319703218073897,0.5939698335261454,-3.559999847412108,57.86163446566653,17.619268113788273,1.962970077666768,9,-0.25,1.1750011444091797,0.5775012969970703,-0.049999237060546875,2.270000457763672,4,0.04040406936888585,-2.5499988079059674,43.2400016784668,1.2247158262897115,42.27000045776367,-1.0483913640027318,41.0099983215332,0.04040406936888585
3580,2015-09-08,42.93000030517578,43.310001373291016,42.36000061035156,43.290000915527344,9975900.0,0.008456674017672805,3.7499856949398236,5.142888283378746,35.8523732904264,29.7671541500303,-0.6762980263879186,1.30218667703231,0.04665450023064466,-2.132878778648383,38.89298488181503,0.9500007629394531,-2.4162687182122866,-0.8349996566772475,-4.605201350660124,2.935202037305629,-2.7201005036686823,1.0501011903141872,-3.8220004577636715,69.18240728966984,29.46408470385569,1.885100846991437,9,-0.6100006103515625,0.8150005340576172,0.2175006866455078,-0.4099998474121094,1.8100013732910156,1,0.022594950240104605,-1.3934387272682025,42.56999969482422,-2.5499988079059674,43.2400016784668,1.2247158262897115,42.27000045776367,0.022594950240104605
3581,2015-09-09,41.9900016784668,43.459999084472656,41.810001373291016,43.459999084472656,8492500.0,-0.021896077801696556,1.2448988065426065,4.0833192048488955,35.85238530852284,31.10224570445142,0.4138200963583927,2.0221645401604036,1.044069435515027,-1.1248354129478884,36.16371803362212,1.6499977111816406,-2.4475322684887857,-1.5694984436035142,-5.250811025134155,2.1118141379271265,-3.410154734368838,0.2711578471618097,-2.785961831054685,26.153873240469856,-17.246640418737563,1.8406562907653208,9,0.3299980163574219,1.7549991607666016,1.257497787475586,0.6299972534179688,2.9899978637695312,2,0.0557275555858785,3.7499856949398236,42.93000030517578,-1.3934387272682025,42.56999969482422,-2.5499988079059674,43.2400016784668,0.0557275555858785
3582,2015-09-10,42.38000106811523,42.72999954223633,41.7599983215332,41.77999877929688,12386900.0,0.009287910789687492,-2.031238637921477,-0.4081655425832456,42.32955150942418,32.396584903536905,0.05815445163064936,1.375857465209215,0.707530629593073,-1.4441507828338942,33.15776990092537,0.970001220703125,-2.2928923200908287,-0.9719991683960032,-4.4079860481424475,2.463987711350441,-2.689992608269229,0.7459942714772225,-3.081842020703114,28.837316584162476,-18.854406565272388,1.7179934398732226,9,-0.06000137329100852,1.3649997711181712,0.9724998474121165,0.3449993133544993,3.4699974060058665,3,0.06913639054578025,1.2448988065426065,41.9900016784668,3.7499856949398236,42.93000030517578,-1.3934387272682025,42.56999969482422,0.06913639054578025
3583,2015-09-11,42.68000030517578,42.709999084472656,42.18000030517578,42.58000183105469,8590800.0,0.0070787925790369854,5.625149015306852,0.16666348776440915,47.41550503589266,34.49414533782506,-0.28428105818373695,0.8575592721381256,0.4504283727612233,-1.6636589863707627,29.894450893805192,0.529998779296875,-1.9850655956700862,-0.505500030517581,-3.7143927228825717,2.70339266184741,-2.109946376700073,1.0989463156649109,-3.2896044417636645,54.11773945629369,0.45014052097233304,1.6044463461824952,9,-0.3600006103515625,1.0650005340576172,1.1575002670288086,0.4799995422363281,3.7399978637695312,4,0.054358005581899516,-2.031238637921477,42.38000106811523,1.2448988065426065,41.9900016784668,3.7499856949398236,42.93000030517578,0.054358005581899516
3584,2015-09-14,42.27999877929688,42.75,42.08000183105469,42.72000122070313,6910700.0,-0.009372106912342026,1.6799926757813262,-4.4000915541313805,51.735356032847804,37.11995608023657,0.03822064811124193,0.9760276993952104,0.8914975885341718,-1.1894654488021885,26.589038387168557,0.6699981689453125,-1.76122612394731,-0.6950014114379783,-3.520625187992124,2.1306223651161673,-2.1078132997150547,0.717810476839098,-2.7992108362047645,30.58824849375666,-23.722211016638745,1.4128118882770733,9,0.040000915527336645,0.6350002288818288,2.5725021362304616,1.8750019073486257,3.4600028991699148,0,0.06551562293611135,5.625149015306852,42.68000030517578,-2.031238637921477,42.38000106811523,1.2448988065426065,41.9900016784668,0.06551562293611135
3585,2015-09-15,42.9900016784668,43.04999923706055,42.15999984741211,42.4900016784668,19709200.0,0.01679287889472647,1.870988383540067,-1.1363573311138855,59.05171953115431,41.36742149095141,-0.6403592238206173,0.013923146706382283,0.24100842841434655,-1.8200751418209222,23.007112031449907,0.8899993896484375,-1.6330186779965885,0.17550144195556783,-2.209058667506639,2.5600615514177747,-1.0167786127755392,1.3677814966866748,-3.4206294972882816,72.353106171953,14.816187577911627,1.1922800547311052,9,-0.3800010681152344,-0.1250019073486328,2.059999465942383,1.1899986267089844,2.4599990844726562,1,0.04303322637569784,1.6799926757813262,42.27999877929688,5.625149015306852,42.68000030517578,-2.031238637921477,42.38000106811523,0.04303322637569784
3586,2015-09-16,43.040000915527344,43.38000106811523,42.959999084472656,43.099998474121094,10158300.0,0.0011630433847038546,-2.818178665556878,-0.1199951171875,54.97630053283689,43.957378731693865,-0.41585141485582255,-0.2962022814767522,0.2355672365544308,-1.789744058783313,19.45838998465628,0.420001983642571,-1.4861294819755813,0.38100070953369425,-1.4225501368933777,2.1845515559607662,-0.5207747136798417,1.2827761327472302,-3.3838161810241587,79.01237184287277,20.014980237263423,0.9017754232135348,9,-0.2050018310546875,-0.1750011444091797,2.1475000381469727,1.1399993896484375,3.8999977111816335,2,0.039498158150041984,1.870988383540067,42.9900016784668,1.6799926757813262,42.27999877929688,5.625149015306852,42.68000030517578,0.039498158150041984
3587,2015-09-17,43.72000122070313,44.290000915527344,43.18000030517578,43.25,13481400.0,0.015799263260017016,-2.6393426220076543,-7.833672431332774,55.607487672435546,46.26944614782762,-0.9706087207013425,-1.1526499091909415,-0.37912667372341247,-2.3843249957005597,17.088547868569844,1.25,-1.2735206866349102,1.1355009078979563,-0.31239430187807926,2.583396117673992,0.41155330300993853,1.8594485127859741,-3.978740183941767,74.20814792055792,16.47601305617131,0.7239476048880163,9,-0.6950016021728587,-0.855001449584968,1.8299999237060476,0.45999908447264914,2.80999755859375,3,0.02881972292664381,-2.818178665556878,43.040000915527344,1.870988383540067,42.9900016784668,1.6799926757813262,42.27999877929688,0.02881972292664381
3588,2015-09-18,42.849998474121094,43.72999954223633,42.77000045776367,43.25,14948000.0,-0.0198994218273274,-2.42858310626703,-0.8510648659177846,50.26623631189481,48.12076835838172,-0.18075398161833078,-0.393389103856407,0.5525774986781187,-1.4330947100915665,16.265796182863394,0.9599990844726562,-0.8503424648033686,0.3229982376098661,-0.971413011737539,1.6174094869572713,-0.32420738706383645,0.9702038622835687,-2.9267878422090874,34.84149149546552,-17.76762539271752,0.6472056246737039,9,0.1750011444091797,0.015001296997070312,2.9000024795532227,1.3300018310546875,3.950000762939453,4,0.0700116711045351,-2.6393426220076543,43.72000122070313,-2.818178665556878,43.040000915527344,1.870988383540067,42.9900016784668,0.0700116711045351
3589,2015-09-21,42.849998474121094,43.099998474121094,42.72999954223633,42.97999954223633,6328700.0,0.0,1.0,0.32500143050601765,52.73741449975109,49.99688404830668,-0.15294287299581555,-0.44370376789445487,0.6103930117793297,-1.3813801399819354,16.279152647178606,0.3699989318847656,-0.6109337539151696,0.34049835205077983,-0.9247372502565838,1.6057339543581435,-0.29211944910290555,0.9731161532044652,-2.7521162308644733,32.39428547890545,-18.143718902189597,0.632617801153682,9,0.1750011444091797,-0.12499809265136719,2.9850025177001953,1.3300018310546875,3.75,0,0.08331388149244146,-2.42858310626703,42.849998474121094,-2.6393426220076543,43.72000122070313,-2.818178665556878,43.040000915527344,0.08331388149244146
3590,2015-09-22,41.9900016784668,42.43000030517578,41.70000076293945,42.349998474121094,8463900.0,-0.02006993760276754,1.8076880754135642,2.7691833680565745,55.791977418453016,52.21239428274336,0.6254673376972448,0.441280684577265,1.5132789525315076,-0.4688754087857063,15.233452943444817,1.1499977111816406,-0.48896546563516097,-0.5209985733032241,-1.7835592627624735,0.7415621161560253,-1.1522789180328488,0.11028177142640061,-1.7244346883193487,11.196945885797692,-42.429775151951986,0.6312803447296247,9,1.0049991607666016,0.7149982452392578,3.909998893737793,2.1899986267089844,4.409999847412102,1,0.08930697428200074,1.0,42.849998474121094,-2.42858310626703,42.849998474121094,-2.6393426220076543,43.72000122070313,0.08930697428200074
3591,2015-09-23,42.27999877929688,42.38000106811523,41.86999893188477,42.060001373291016,7650400.0,0.006906336966849835,1.4285701310614944,-0.6111093450318621,50.06674445455704,53.07208238775813,0.4256991466446962,0.23998343810276168,1.2613983681774883,-0.7086160272084712,14.409856662627817,0.5100021362304545,-0.282559185540336,-0.279501342773429,-1.4160428394563738,0.8570401539095158,-0.8477720911149049,0.288769405568047,-1.8534544321342352,22.393744485995622,-28.66461704086902,0.5682707483414735,9,0.7150020599365163,0.39500045776366477,3.6425018310546804,1.9000015258788991,4.0,2,0.07497639723667193,1.8076880754135642,41.9900016784668,1.0,42.849998474121094,-2.42858310626703,42.849998474121094,0.07497639723667193
3592,2015-09-24,42.13000106811523,42.29999923706055,41.52000045776367,42.060001373291016,12052300.0,-0.0035477226942377538,2.8049089115912094,0.31818418269143145,41.67915356019443,52.43471000156944,0.5995545717309412,0.4052451929058094,1.4659639962333486,-0.508244793376754,13.516557776097976,0.779998779296875,-0.12666011516274267,-0.42599906921387287,-1.5676217255799898,0.7156235871522441,-0.9968103973969349,0.14481225896918914,-1.5489184582179902,27.601849006969704,-19.10750484596559,0.5708113281830586,9,0.7749996185302805,0.3249988555908274,3.7924995422363352,2.049999237060554,4.029998779296882,3,0.11417036403148928,1.4285701310614944,42.27999877929688,1.8076880754135642,41.9900016784668,1.0,42.849998474121094,0.11417036403148928
3593,2015-09-25,42.79999923706055,43.22000122070313,42.45000076293945,42.5099983215332,9682800.0,0.015903113030120153,-2.7561361394890462,4.142888283379167,51.724135958899595,52.43346332668631,-0.05769938082327286,-0.27573988120924753,0.8391343289334259,-1.1186718986190982,12.81068403167649,1.0900001525879048,0.1247456945143881,0.2419990539550767,-0.9012673811803111,1.3852654890904645,-0.3296341636126172,0.8136322715227706,-2.070559894938107,75.29401204994976,28.756269860014953,0.5716332175676926,9,0.10500144958496094,-0.7749996185302734,2.652501106262207,1.460000991821289,3.6399993896484304,4,0.08714952356836791,2.8049089115912094,42.13000106811523,1.4285701310614944,42.27999877929688,1.8076880754135642,41.9900016784668,0.08714952356836791
3594,2015-09-28,41.47000122070313,42.97999954223633,41.43999862670898,42.400001525878906,14602900.0,-0.031074720562279112,-2.111095698278356,-3.2068874799399927,40.44502186463011,50.36605247485028,1.2799140452115338,1.0008218149140262,2.2003152874920033,0.2616923386747132,12.496822154480643,1.5400009155273509,0.22499655282390307,-1.0214990615844641,-2.2565366392788633,0.21353851610993502,-1.6390178504316637,-0.40398027273726456,-0.5981394156444964,1.68553653210313,-40.25333478754338,0.6175187888472009,9,1.394998550415032,0.12999916076659446,3.6774988174438406,2.8099994659423757,4.930000305175767,0,0.12852659415154566,-2.7561361394890462,42.79999923706055,2.8049089115912094,42.13000106811523,1.4285701310614944,42.27999877929688,0.12852659415154566
3595,2015-09-29,40.810001373291016,41.52000045776367,40.290000915527344,41.52000045776367,16543400.0,-0.01591511521544453,2.4647919106822407,0.7634396252573953,41.98368593401607,48.92242863053686,1.7859752514345644,1.621901394994289,2.8870507156716627,0.9602692985989236,12.329389538450751,1.2299995422363281,0.2179829126180408,-1.6039989471435518,-3.050248628761146,-0.15774926552595758,-2.3271237879523454,-0.8808741063347583,3.479999542236328,17.747454047875053,-25.106309418713636,0.7231248408087969,9,1.4799995422363281,0.7899990081787109,4.152499198913574,3.4750003814697266,5.069999694824212,1,0.1418769151186421,-2.111095698278356,41.47000122070313,-2.7561361394890462,42.79999923706055,2.8049089115912094,42.13000106811523,0.1418769151186421
3596,2015-09-30,41.86999893188477,42.0,41.15999984741211,41.2400016784668,14090700.0,0.025973965276254507,-1.126580200295518,-0.8873212194152322,46.82439166675387,47.94652907435,0.6063205904969493,0.6636627392111905,1.8582754264708328,-0.06194054471907151,11.135780019657584,1.1899986267089844,0.21215211807199807,-0.5870014190673771,-1.9027375162536373,0.728734678118883,-1.2448694676605072,0.07086662952575296,2.3400019836425727,53.92484135808427,8.913997053146922,0.6578680485931289,9,0.1400012969970632,0.420001983642571,1.4350013732910085,1.8750019073486257,4.0100021362304545,2,0.10819208764164667,2.4647919106822407,40.810001373291016,-2.111095698278356,41.47000122070313,-2.7561361394890462,42.79999923706055,0.10819208764164667
3597,2015-10-01,42.209999084472656,42.52999877929688,41.68999862670898,42.27000045776367,10225200.0,0.008120376433278675,1.8965621567582636,-0.09524069028156114,47.08796974710471,47.593388344928876,0.03308001949474004,0.33617270303193436,1.5482892746774368,-0.3600359341865058,9.990914256258703,0.8400001525879048,0.07254271563328984,-0.24400119781493856,-1.5618046074154535,1.0738022117855763,-0.902902902615196,0.4149005069853189,1.9216018310546872,65.52894092037033,20.774889878050573,0.6589017048002578,10,-0.4549980163574219,0.0800018310546875,1.095001220703125,1.5350017547607422,2.670001983642571,3,0.0964226435229043,-1.126580200295518,41.86999893188477,2.4647919106822407,40.810001373291016,-2.111095698278356,41.47000122070313,0.0964226435229043
3598,2015-10-02,43.560001373291016,43.56999969482422,41.54999923706055,41.86000061035156,11100800.0,0.031982997348961595,1.3488412839580648,-28.33269756500731,57.09536370122348,48.07760492287025,-1.3472999291511343,-1.0420534326500501,0.24879791905280513,-1.659538486718347,9.815789093159118,2.020000457763672,0.006974427100225,1.090001106262207,-0.2749124559484031,2.454914668472817,0.4075443251568984,1.7724578873675156,0.4947675422363247,99.6951730105416,50.953702803826005,0.6824567811053065,10,-1.6300010681152344,-1.2700004577636719,-0.3250007629394531,0.1849994659423828,0.8299980163574219,4,0.05968775004941329,1.8965621567582636,42.209999084472656,-1.126580200295518,41.86999893188477,2.4647919106822407,40.810001373291016,0.05968775004941329
3599,2015-10-05,44.290000915527344,44.459999084472656,43.63000106811523,43.86999893188477,10663500.0,0.01675848299407834,1.1842101300513665,0.2470598795004951,57.19026964117748,48.2329707253952,-2.069146909551961,-1.7250310770387927,-0.4182651876893999,-2.3342806976456387,9.656366572581806,0.8999977111816406,-0.10591025848746227,1.7340005874633775,0.144318052557999,3.323683122368756,0.9391593200106882,2.5288418549160667,-4.0,95.9233035109867,48.096135552002025,0.7948412674526876,10,-1.9150009155273438,-1.9150009155273438,-1.0650005340576172,-0.5450000762939453,0.2999992370605469,0,0.0485436366389389,1.3488412839580648,43.560001373291016,1.8965621567582636,42.209999084472656,-1.126580200295518,41.86999893188477,0.0485436366389389
3600,2015-10-06,43.900001525878906,44.40999984741211,43.83000183105469,44.29999923706055,7109200.0,-0.00880558549529653,-1.148152334395332,-0.9523710048046955,54.58423007286158,48.73491357187348,-1.5418653939102143,-1.3266538404932433,0.031436423434087146,-1.9025464767171059,9.704700984030671,0.5799980163574219,-0.11118424771402857,1.2955011367797837,-0.3980220227846374,2.989024296344205,0.4487395569975732,2.1422627165619943,-3.5266006469726534,83.03037308903852,37.530763342748784,0.8467615797822103,10,-1.5250015258789062,-1.5250015258789062,-0.6900014877319336,-0.1550006866455078,0.5699996948242259,1,0.05694760622106698,1.1842101300513665,44.290000915527344,1.3488412839580648,43.560001373291016,1.8965621567582636,42.209999084472656,0.05694760622106698
3601,2015-10-07,44.33000183105469,44.43000030517578,43.79999923706055,44.11000061035156,7653600.0,0.009794995221635627,2.000018165304269,-0.5500061989185271,53.34064240744851,50.03063455490171,-1.8444562985081703,-1.6573308858165205,-0.3574573026796699,-2.294274703418239,9.391448943575272,0.6300010681152344,-0.1329641606795562,1.6085014343261719,-0.22390077456885393,3.4409036432211977,0.6923003298786554,2.5247025387736883,-3.8748689880371074,95.53274019812831,51.447739529086235,0.9162011044475138,10,-1.9550018310546875,-1.9550018310546875,-1.230001449584961,-0.5850009918212891,-0.69000244140625,2,0.034965016310346986,-1.148152334395332,43.900001525878906,1.1842101300513665,44.290000915527344,1.3488412839580648,43.560001373291016,0.034965016310346986
3602,2015-10-08,45.31000137329102,45.31999969482422,44.08000183105469,44.36000061035156,7535900.0,0.022106914093330987,1.5567034635184187,4.31816132612016,63.31172356450129,51.31814428885745,-2.59927716674256,-2.536621166319968,-1.2937864086732986,-3.2227297428435477,9.247254949219291,1.2399978637695312,-0.0907530015915583,2.4420009613037195,0.28483248403246364,4.599169438574975,1.3634167226680916,3.5205851999393474,-4.774771205444338,99.73479256447818,52.230014822380824,1.078584238635629,10,-2.5050010681152415,-2.5050010681152415,-2.425001144409187,-1.5650005340576243,-2.040000915527351,3,0.012579997297466505,2.000018165304269,44.33000183105469,-1.148152334395332,43.900001525878906,1.1842101300513665,44.290000915527344,0.012579997297466505
3603,2015-10-09,45.0,45.31999969482422,44.77000045776367,45.20000076293945,6205800.0,-0.006841786887999524,1.5000043348967862,-0.21052694981066913,61.256566879917116,53.6305381794449,-2.1728899457293736,-2.154354398052888,-1.0127728051218483,-2.8664550068117194,9.095268532234035,0.5499992370605469,-0.005904396959529379,2.0159996032714815,-0.33903949622543195,4.371038702768395,0.8384800535230283,3.1935191530199347,-4.273379051074215,81.0650914286618,30.341553055526695,1.1775195497484565,10,-2.1949996948242188,-2.1949996948242188,-2.3824996948242188,-1.2549991607666016,-0.9399986267089844,4,-0.002666642930772678,1.5567034635184187,45.31000137329102,2.000018165304269,44.33000183105469,-1.148152334395332,43.900001525878906,-0.002666642930772678
3604,2015-10-12,45.04999923706055,45.22000122070313,44.75,44.77999877929688,4697400.0,0.0011110941569010269,-1.8485093691840397,-1.349997138987929,67.50572641693893,56.46632045532521,-1.8569391248107578,-2.0935281513409905,-1.0872631921582183,-2.87596689022908,8.857946077467313,0.4700012207031321,0.17534116969703462,1.9274988174438477,-0.5744406961025348,4.42943833099023,0.67652906067066,3.1784685742170353,-4.139643138298823,82.23681733879772,25.41818836899509,1.2509697567731901,10,-1.8099994659423828,-2.2449989318847656,-2.472498893737793,-1.3049983978271484,-1.2299995422363281,0,-0.014650385318301096,1.5000043348967862,45.0,1.5567034635184187,45.31000137329102,2.000018165304269,44.33000183105469,-0.014650385318301096
3605,2015-10-13,44.84000015258789,45.27000045776367,44.68999862670898,44.900001525878906,6393000.0,-0.004661466992876173,-2.22219278819145,-0.22222693171704055,64.7806216728739,58.46145712267189,-1.1344690813669303,-1.8317397580013903,-0.91630609110058,-2.620702073245205,8.867752873482274,0.5800018310546946,0.23131927989535228,1.6249998092651339,-0.9905289593940978,4.2405285779243655,0.31723542493551804,2.9327641935947497,-3.7532583099836643,68.42109225792366,6.948541711101704,1.3077643843296156,10,-1.4050006866455078,-2.0349998474121094,-1.807499885559082,-1.0949993133544922,-0.3600006103515625,1,-0.005575379106807832,-1.8485093691840397,45.04999923706055,1.5000043348967862,45.0,1.5567034635184187,45.31000137329102,-0.005575379106807832
3606,2015-10-14,44.7400016784668,44.97999954223633,44.47999954223633,44.47999954223633,4642500.0,-0.0022301176133096012,-2.8461222453710495,-4.333269756500731,65.15681032565402,60.469106075844024,-0.653243187263989,-1.6842012294774236,-0.8608626205425622,-2.47332435421945,9.10927507180452,0.5,0.506674299921329,1.4400012969970675,-1.2606890691778219,4.140691663171957,0.08965611390962636,2.7903464800845086,-3.4839295217737742,53.22588584191129,-12.013434639876579,1.3503451830874433,10,-1.305002212524414,-1.9350013732910156,-1.7075014114379883,-0.9950008392333984,-0.15999984741210938,2,-0.006034878132193167,-2.22219278819145,44.84000015258789,-1.8485093691840397,45.04999923706055,1.5000043348967862,45.0,-0.006034878132193167
3607,2015-10-15,44.97999954223633,44.9900016784668,44.11999893188477,44.93999862670898,9133900.0,0.005364279275050565,27.997584233947634,0.15384841104495237,63.325197170592645,61.16130979466282,-0.5129359239881168,-1.9235864856432912,-1.1657895636492555,-2.660393956865626,9.5168068616625,0.8700027465820241,0.8517703706763271,1.6169992446899428,-1.1819414136745579,4.4159399030544435,0.2175289155076925,3.016469573872193,-3.5613702840180608,71.66667196485378,7.381156237651481,1.3994703291822488,10,-0.5049991607666016,-2.174999237060547,-1.9474992752075195,-1.2349987030029297,-1.029998779296875,3,-0.02979102192585903,-2.8461222453710495,44.7400016784668,-2.22219278819145,44.84000015258789,-1.8485093691840397,45.04999923706055,-0.02979102192585903
3608,2015-10-16,45.849998474121094,45.86000061035156,45.06999969482422,45.11000061035156,9106300.0,0.019341906196949532,1.078943934146464,18.4995231737522,78.36788140827659,63.51437776878495,-1.1442701546771872,-2.695509347314257,-2.1087105419624876,-3.4750617300461215,10.351252749239578,0.8800010681152344,1.1305794907215017,2.33699817657471,-0.6606786748840534,5.334675028033473,0.8381597508453282,3.8358366023040915,-4.275314398438589,99.42516513896227,26.096694473865696,1.4988384257293823,10,-1.019998550415039,-2.7749977111816406,-2.817498207092285,-2.1049976348876953,-1.7699966430664062,4,-0.056270405719067496,27.997584233947634,44.97999954223633,-2.8461222453710495,44.7400016784668,-2.22219278819145,44.84000015258789,-0.056270405719067496
3609,2015-10-19,46.41999816894531,46.459999084472656,45.5,45.79999923706055,8092600.0,0.012431836723962864,1.7428515375938005,0.8378388131102245,86.76278912105393,67.0897732185841,-1.5425737940776116,-3.1456178058231643,-2.723945762224524,-3.9911232012112947,11.349911003768566,0.9599990844726562,1.4264944639453176,2.7284978866577134,-0.517799963211651,5.974795736527078,1.1053489617230312,4.351646811592396,-4.588195101182663,98.2905592769682,17.19073354088161,1.6231489249346807,10,-1.289999008178711,-3.0449981689453125,-3.387497901916504,-2.674997329711914,-2.4399986267089844,0,-0.050840088081544166,1.078943934146464,45.849998474121094,27.997584233947634,44.97999954223633,-2.8461222453710495,44.7400016784668,-0.050840088081544166
3610,2015-10-20,45.7400016784668,46.6500015258789,45.66999816894531,46.54999923706055,7456700.0,-0.014648783224929796,-1.063155020518942,-1.3064499258593851,76.68970220074056,69.68411319561655,-0.6415958932767722,-2.287560433157523,-2.107690426090187,-3.278478231507414,11.630253315968945,0.9800033569335866,1.519823389239491,1.8610013961791978,-1.4046337621309561,5.126636554489352,0.22818381702412438,3.493818975334271,-3.537942929367347,64.03166346262589,-19.658549229537485,1.632817579155076,10,-0.375,-2.270000457763672,-3.122502326965332,-1.9950008392333984,-1.8100013732910156,1,-0.04197643010901908,1.7428515375938005,46.41999816894531,1.078943934146464,45.849998474121094,27.997584233947634,44.97999954223633,-0.04197643010901908
3611,2015-10-21,45.45000076293945,46.02000045776367,45.04999923706055,45.88000106811523,12220200.0,-0.00634020342994146,1.7324013281610986,0.5308661743651484,72.50003311372308,70.70503647886342,-0.19670083095516588,-1.8423525097890234,-1.876120905591847,-2.9428132659075743,11.699139578856045,0.970001220703125,1.561049103663521,1.4125003814697266,-1.8340220580511684,4.6590228209906215,-0.21076083829072445,3.0357616012301776,-2.8031477361620603,52.569188435297235,-32.03782736918599,1.623261219760449,10,-0.06500053405761719,-1.9799995422363281,-2.71250057220459,-1.7049999237060547,-1.0300025939941406,2,-0.02134216071331896,-1.063155020518942,45.7400016784668,1.7428515375938005,46.41999816894531,1.078943934146464,45.849998474121094,-0.02134216071331896
3612,2015-10-22,46.93999862670898,47.41999816894531,45.59000015258789,45.59000015258789,11052100.0,0.032783230775751404,-1.7111112366979944,-3.1395291070066533,73.02453987092368,72.0125890334197,-1.5993577922769688,-3.113132945570584,-3.422303303731688,-4.3797756203648035,11.838461739081025,1.9699974060058594,1.7075015296892317,2.6619983673095646,-0.7001344573771391,6.024131191996268,0.9809319549662163,4.343064779652913,-3.8928307500214316,79.74684563023787,-2.8296913938803954,1.6810664123433505,10,-1.1700000762939382,-3.084999084472649,-4.089999198913567,-3.194997787475579,-3.279998779296868,3,-0.05027688250317597,1.7324013281610986,45.45000076293945,-1.063155020518942,45.7400016784668,1.7428515375938005,46.41999816894531,-0.05027688250317597
3613,2015-10-23,46.52999877929688,47.0,46.4000015258789,46.88000106811523,9352000.0,-0.008734551755585351,1.0338926066013883,-0.25926124771823417,65.95442570783945,71.84022228796421,-1.061088811208549,-2.5395679851624564,-3.057646894397152,-3.922258402683191,12.854907345319061,0.5999984741211009,1.8441645200368768,2.0654985427856545,-1.364556446916282,5.495553532487591,0.35047104793468975,3.780526037636619,-2.958091267538407,62.44726621287337,-17.679216147817698,1.715027494850967,10,-0.760000228881843,-2.674999237060554,-3.5849990844726634,-2.7849979400634837,-2.2099990844726634,4,-0.05544805682447984,-1.7111112366979944,46.93999862670898,1.7324013281610986,45.45000076293945,-1.063155020518942,45.7400016784668,-0.05544805682447984
3614,2015-10-26,46.79999923706055,46.9900016784668,46.31999969482422,46.52999877929688,6745200.0,0.005802717920633249,1.0615276269843599,-0.7714248346067183,71.01450637470006,72.53287614372267,-1.1809341273406346,-2.518931409574023,-3.386262555144576,-4.132949074492984,13.135822809254272,0.6700019836425781,1.8084086128917676,2.0689990997314425,-1.2061755966770136,5.3441737961398985,0.43141175152721445,3.7065864479356705,-2.7663208464396547,73.83969572544468,-5.674937036649439,1.637587348204229,10,-1.0300006866455078,-2.9449996948242188,-3.854999542236328,-3.0549983978271484,-2.9399986267089844,0,-0.05811960363990598,1.0338926066013883,46.52999877929688,-1.7111112366979944,46.93999862670898,1.7324013281610986,45.45000076293945,-0.05811960363990598
3615,2015-10-27,46.599998474121094,46.97000122070313,46.45000076293945,46.81000137329102,9294500.0,-0.004273520645296847,-1.0392241927401116,-0.7777871967674496,67.01649072518245,72.73950729922582,-0.7878766152133423,-1.9635921288331275,-3.239060513403885,-3.867812572675149,12.692452493370677,0.520000457763679,1.8149022957181131,1.5794984817504911,-1.2263178190576696,4.385314782558652,0.17659033134641078,2.9824066321545715,-2.159961710101271,65.40084116526982,-11.588282086157719,1.4029081504040815,10,-0.8299999237060547,-2.7449989318847656,-3.7249984741210938,-2.8549976348876953,-3.9899978637695312,1,-0.05622315488571872,1.0615276269843599,46.79999923706055,1.0338926066013883,46.52999877929688,-1.7111112366979944,46.93999862670898,-0.05622315488571872
3616,2015-10-28,46.4000015258789,47.0,45.41999816894531,46.15999984741211,8534800.0,-0.004291780145728175,1.1944490803656815,-1.142849357868086,59.252991369958295,72.28703998804423,-0.36615040385808584,-1.4828440450689797,-3.093662992168042,-3.6036605821366194,12.281275734526284,1.5800018310546875,1.7618096933208207,1.153001403808588,-1.289869886278808,3.595872693895984,-0.06843424123511,2.374437048852286,-1.6023693932680203,49.00016784667933,-24.074439431912126,1.2214356450436965,10,-0.16500282287596946,-2.545001983642571,-3.5500011444091726,-2.6550006866455007,-1.9000015258788991,2,-0.053232783178369325,-1.0392241927401116,46.599998474121094,1.0615276269843599,46.79999923706055,1.0338926066013883,46.52999877929688,-0.053232783178369325
3617,2015-10-29,46.27999877929688,46.43999862670898,45.47000122070313,46.31999969482422,6002100.0,-0.002586266005079496,5.92858310626728,-0.16666931574343874,61.22808050766368,70.3826176657539,-0.04732708192706525,-1.0986200501548282,-3.0004761123609924,-3.422263735670903,12.311813668417471,0.9699974060058452,1.7583450179215987,0.8294986724853572,-1.1894464252980086,2.848443770268723,-0.17997387640632212,1.8389712213770366,-1.1676827223258712,54.43035529759478,-16.905087388136742,1.0094725488916818,10,-0.04500007629395242,-2.424999237060554,-3.4449987411499094,-2.5349979400634837,-2.25,3,-0.040190161180030826,1.1944490803656815,46.4000015258789,-1.0392241927401116,46.599998474121094,1.0615276269843599,46.79999923706055,-0.040190161180030826
3618,2015-10-30,46.15999984741211,46.61999893188477,46.02000045776367,46.27999877929688,6352300.0,-0.002592889694250644,-2.0000095367977697,2.999904634751807,59.61874110783785,67.36661233095211,0.13552149811006586,-0.8156682350638249,-2.8702324753912336,-3.243340242571996,13.226802593287937,0.5999984741211009,1.7649366530944874,0.5794998168945327,-1.25313225802131,2.4121318918103754,-0.3368162205633922,1.4958158543524576,-0.7707619370041812,46.83549499261205,-22.16589257456986,0.9163160374579222,10,0.07499885559082031,-2.3050003051757812,-3.479999542236328,-2.414999008178711,-2.1599998474121094,4,-0.05415944558631014,5.92858310626728,46.27999877929688,1.1944490803656815,46.4000015258789,-1.0392241927401116,46.599998474121094,-0.05415944558631014
3619,2015-11-02,46.43999862670898,46.63000106811523,45.08000183105469,46.36000061035156,7222200.0,0.006065831460624782,5.739084644281899,-0.6666560701909557,63.69864355896268,65.92316137075457,-0.15795222495397354,-0.97639623477437,-3.110731403414732,-3.4620284229422964,13.4567372639951,1.5499992370605398,1.7966288733729883,0.7519987106323143,-1.0128804051152471,2.5168778263798757,-0.13044084724146643,1.634438268506095,0.9799995422363352,70.8332339921636,1.6858035058149312,0.8824395578737806,11,-0.20499992370604758,-2.584999084472649,-3.9749984741210866,-2.694997787475579,-2.789997100830071,0,-0.04565027981429537,-2.0000095367977697,46.15999984741211,5.92858310626728,46.27999877929688,1.1944490803656815,46.4000015258789,-0.04565027981429537
3620,2015-11-03,46.4000015258789,46.5,45.88000106811523,46.31000137329102,6926300.0,-0.0008612640398976135,3.2758974493890336,1.1250298030612929,64.35989173627846,65.01870121770517,-0.016191345175606386,-0.7794658921517268,-2.990909743478433,-3.36208726317124,13.699097890022216,0.6199989318847727,1.6294408592293266,0.5870016098022361,-0.9886553086202383,2.1626585282247106,-0.20082684940900464,1.374830069013477,0.9731967163085997,68.75004967058432,-2.31173878913971,0.7878284592112373,11,-0.15000152587889914,-2.545001983642571,-4.167501449584954,-2.6550006866455007,-2.420001983642571,1,-0.054741397241348966,5.739084644281899,46.43999862670898,-2.0000095367977697,46.15999984741211,5.92858310626728,46.27999877929688,-0.054741397241348966
3621,2015-11-04,45.88000106811523,46.77000045776367,45.72999954223633,46.72999954223633,6504700.0,-0.011206906048777832,1.2365603747426106,-9.444411477982328,57.42576750451657,63.28550428810438,0.6383482926792254,-0.14481413518467434,-2.3745267929448985,-2.778809776549366,14.067421847960532,1.0400009155273438,1.322163034974075,-0.010498809814457388,-1.4230650369844469,1.402067417355532,-0.7167819233994521,0.6957843037705373,1.447333245849613,47.33727142834528,-22.671128711672587,0.7062831135849933,11,0.15999984741211648,-1.5900020599365163,-3.935000419616692,-2.135000228881829,-3.150001525878899,2,-0.0712728941071491,3.2758974493890336,46.4000015258789,5.739084644281899,46.43999862670898,-2.0000095367977697,46.15999984741211,-0.0712728941071491
3622,2015-11-05,45.88000106811523,45.93000030517578,45.38999938964844,45.86000061035156,5491000.0,0.0,8.00009536828051,-0.023529992550098706,50.28904283272995,61.544906190869995,0.5276648037309499,-0.1053215658110318,-2.3048488320663125,-2.724949667546433,13.711624663480743,0.5400009155273438,1.1647451595417024,-0.03899879455567401,-1.4250015759522654,1.3470039868409174,-0.7320001852539733,0.6540025961426252,1.4023865961914126,47.33727142834528,-18.16729645653539,0.6930013906982958,11,0.15999984741211648,-1.3950023651122976,-3.7300004959106374,-2.135000228881829,-2.5600013732910085,3,-0.03007848814271874,1.2365603747426106,45.88000106811523,3.2758974493890336,46.4000015258789,5.739084644281899,46.43999862670898,-0.03007848814271874
3623,2015-11-06,44.88000106811523,45.72999954223633,44.40999984741211,45.63999938964844,6990300.0,-0.02179598903050073,1.8085140920804335,-37.999046347524825,36.2989369739085,57.68762070189315,1.4181304947429751,0.9330662612636473,-1.2634075070544455,-1.677156056549201,13.63700007737074,1.470001220703118,1.0412490063415731,-1.03299884796143,-2.4366786272334906,0.3706809313106305,-1.7348387375974639,-0.3311589583253962,2.3583388795263716,19.915300811430857,-39.73013092502393,0.7018398896360314,11,0.8249988555908274,-0.3950023651122976,-2.857500076293938,-1.1350002288818288,-0.8600006103515554,4,-0.018939444487273582,8.00009536828051,45.88000106811523,1.2365603747426106,45.88000106811523,3.2758974493890336,46.4000015258789,-0.018939444487273582
3624,2015-11-09,44.38999938964844,44.77999877929688,43.88999938964844,44.68999862670898,9393300.0,-0.01091804070421265,2.708334326744947,0.3947367100171029,37.569031663412716,54.41568080614096,1.7101648210196245,1.445182434711164,-0.7380934819006129,-1.1426828827038022,13.72259771979648,0.9900016784667898,0.7748379366420011,-1.4900005340576143,-3.0056720596851676,0.025670991569938906,-2.247836296871391,-0.7321647712438377,2.735206953983983,17.361104672340144,-40.0056957220842,0.7578357628137782,11,1.0550003051757812,1.135000228881836,-2.279998779296875,-0.6449985504150391,0.45999908447265625,0,-0.008785748930183246,1.8085140920804335,44.88000106811523,8.00009536828051,45.88000106811523,1.2365603747426106,45.88000106811523,-0.008785748930183246
3625,2015-11-10,44.59000015258789,44.77999877929688,44.29999923706055,44.349998474121094,6648200.0,0.004505536510236885,-1.8235254518731696,-0.8000076294139528,41.947554305896,52.492854465689604,1.335504362458309,1.2917190951115174,-0.8855451667096403,-1.2996314694200777,13.871570336602968,0.47999954223633523,0.5980563443543261,-1.2774997711181655,-2.832888415064069,0.277888872827738,-2.0551940930911172,-0.49980544914521374,2.3410937738054898,24.30557303221961,-32.2772988163248,0.7776943219729511,11,0.7399997711181641,1.019998550415039,-2.2150001525878906,-0.8449993133544922,-0.22999954223632812,1,-0.021080928986146885,2.708334326744947,44.38999938964844,1.8085140920804335,44.88000106811523,8.00009536828051,45.88000106811523,-0.021080928986146885
3626,2015-11-11,44.47000122070313,44.959999084472656,44.43999862670898,44.84000015258789,5341500.0,-0.002691162401303404,-1.418583607604435,-1.5416514344750558,18.891700001248992,47.78881218719908,1.2884348154601426,1.4655949445914658,-0.6697868393411497,-1.1370007197377916,14.168307939066796,0.520000457763679,0.340964885639373,-1.3839986801147361,-2.984621324072755,0.21662396384328275,-2.1843100020937456,-0.5836873581357267,2.2786270334855487,28.431449546911754,-24.179468055995738,0.8003113219790109,11,0.8599987030029226,1.1399974822997976,-2.095001220703132,-0.7250003814697337,-1.1700019836425852,2,-0.011018701709382461,-1.8235254518731696,44.59000015258789,2.708334326744947,44.38999938964844,1.8085140920804335,44.88000106811523,-0.011018701709382461
3627,2015-11-12,43.63999938964844,44.43999862670898,43.599998474121094,44.29999923706055,6861200.0,-0.018664308708592592,-1.270265533257364,1.7837885208211244,17.08428483540294,43.06276149026186,1.9048903272472373,2.3084136110244344,0.2076841952456192,-0.2695590296620409,15.073623502324923,0.8700027465820384,0.09800881228063929,-2.147000503540042,-3.9947648793753814,-0.2992361277047024,-3.0708826914577116,-1.2231183156223722,2.9371111326678303,1.8779763130700775,-47.44438180971676,0.9238821879176706,11,1.5450000762939453,1.8699989318847656,-1.2649993896484375,0.10500144958496094,0.7999992370605398,3,-0.020852425759381732,-1.418583607604435,44.47000122070313,-1.8235254518731696,44.59000015258789,2.708334326744947,44.38999938964844,-0.020852425759381732
3628,2015-11-13,43.27000045776367,43.88000106811523,43.11999893188477,43.5,7839100.0,-0.008478435771301363,-1.8679185530132596,0.34848423547091295,10.690418053636748,37.17295865633676,2.03593146049662,2.608978837755018,0.5905608000741651,0.13642762172213452,15.443131560300777,0.7600021362304545,-0.08517854018692361,-2.3879995346069336,-4.550654116578798,-0.22534495263506926,-3.4693268255928658,-1.3066722436210014,3.068941100696982,8.15225616519261,-36.496239804009576,1.0813272909859317,11,1.6749992370605469,1.9999980926513672,-0.4650001525878906,0.47500038146972656,1.4399986267089844,4,0.0011555173684214548,-1.270265533257364,43.63999938964844,-1.418583607604435,44.47000122070313,-1.8235254518731696,44.59000015258789,0.0011555173684214548
3629,2015-11-16,44.060001373291016,44.08000183105469,43.41999816894531,43.5099983215332,6136400.0,0.01825747416615986,1.2372855055409722,-2.3913223757318427,25.000018773123728,32.79963943820846,0.9753980459168687,1.7213626960627195,-0.15551758204480137,-0.6126264030853434,15.311491012583096,0.8100013732910156,-0.269571181018037,-1.4799987792968778,-3.723613560759617,0.7636160021658611,-2.6018061700282473,-0.35819138856550836,1.9570459225120516,51.087084970301156,8.689212262232914,1.12180739073137,11,0.8849983215332031,1.2099971771240234,-1.2550010681152344,-0.3150005340576172,1.5200004577636719,0,-0.0009078736786329866,-1.8679185530132596,43.27000045776367,-1.270265533257364,43.63999938964844,-1.418583607604435,44.47000122070313,-0.0009078736786329866
3630,2015-11-17,43.81999969482422,44.33000183105469,43.68999862670898,44.08000183105469,6062500.0,-0.005447155492198541,-1.4615305613427225,-0.4727285337772229,24.804683134427748,29.17507450819859,0.9062403540054831,1.907970043455819,0.1149177055765307,-0.33313672599935984,14.93465935805366,0.6400032043457102,-0.45721580130145867,-1.6240003585815401,-3.992418227098966,0.7444175099358858,-2.808209292840253,-0.43979142432282714,1.9073427645870211,38.043516570089636,-3.3738352625502444,1.1842089342587137,11,0.7049999237060547,1.4499988555908203,-0.7974996566772461,-0.07499885559082031,1.529998779296875,1,0.023505221051348668,1.2372855055409722,44.060001373291016,-1.8679185530132596,43.27000045776367,-1.270265533257364,43.63999938964844,0.023505221051348668
3631,2015-11-18,44.47999954223633,44.540000915527344,43.790000915527344,43.959999084472656,6210400.0,0.015061612323335138,1.3437382653943126,-1.9999853282079874,34.09894624039998,27.376174886828593,0.029911383948366677,1.2348874379723327,-0.4760482001360913,-0.9450986804517498,15.099850566590487,0.75,-0.6993675892835114,-0.9155004501342745,-3.322808667699533,1.4918077674309842,-2.119154558916904,0.28815365864835485,0.9866085644222622,95.77455707934288,53.68982565514203,1.203654108782631,11,-0.05500030517578125,0.7899990081787109,-1.359999656677246,-0.7349987030029297,0.5900001525878906,2,-0.002697817741001085,-1.4615305613427225,43.81999969482422,1.2372855055409722,44.060001373291016,-1.8679185530132596,43.27000045776367,-0.002697817741001085
3632,2015-11-19,44.58000183105469,44.810001373291016,44.43000030517578,44.59000015258789,5161500.0,0.0022482529192340284,-1.4516089337353104,-0.019227524483732533,35.99293334496676,27.342174483612844,-0.30607554154266126,1.0003006994840433,-0.5170039511422644,-1.0007840101370675,14.20576009354513,0.3800010681152344,-0.9613681660861602,-0.6974983215332031,-3.01575370159172,1.6207570585253137,-1.8566260115624615,0.4616293684960553,0.6519453581265182,86.3905792914153,43.05173443819767,1.1591276900292602,11,-0.5400028228759766,0.6899967193603516,-1.4600019454956055,-0.8350009918212891,1.1699981689453125,3,-0.028712484105428704,1.3437382653943126,44.47999954223633,-1.4615305613427225,43.81999969482422,1.2372855055409722,44.060001373291016,-0.028712484105428704
3633,2015-11-20,43.95000076293945,45.0,43.75,44.93000030517578,8815600.0,-0.014131921091047883,1.2321449858822007,98.01640595192674,29.215395823833788,26.41399272365963,0.19906566103138346,1.5042268537734884,0.15626904729580815,-0.3371840732344822,13.4679249011731,1.25,-1.1731987081929987,-1.1984994888305636,-3.510420329100235,1.1134213514391078,-2.354459908965403,-0.042539068695724325,1.0707516005121107,33.54442909982907,-6.055629842047885,1.1559604201348361,11,0.10999870300292969,1.319997787475586,-0.3100004196166992,-0.2049999237060547,1.55999755859375,4,0.011148984192571598,-1.4516089337353104,44.58000183105469,1.3437382653943126,44.47999954223633,-1.4615305613427225,43.81999969482422,0.011148984192571598
3634,2015-11-23,44.08000183105469,44.27000045776367,43.75,43.88000106811523,10208200.0,0.002957930963788602,-1.260857306343138,-0.20408250649083445,30.92108482794366,25.18882944833159,0.02287234783614167,1.2226901630238132,0.08483792436835103,-0.4315311694904622,12.776797046924354,0.5200004577636719,-1.346726736423065,-0.9324985504150405,-3.153591977093832,1.2885948762637511,-2.0430452637544363,0.17804816292435532,0.9199981689453125,29.77120576339039,-5.887873252184441,1.1105467133393967,11,-0.020002365112304688,1.1899967193603516,-0.1275014877319336,-0.33500099182128906,0.7599983215332031,0,0.014292133104543803,1.2321449858822007,43.95000076293945,-1.4516089337353104,44.58000183105469,1.3437382653943126,44.47999954223633,0.014292133104543803
3635,2015-11-24,43.97999954223633,44.15999984741211,43.75,43.790000915527344,4521400.0,-0.002268654370787826,-2.0370307577106206,0.9499895096225034,33.21556770804554,26.78037030464232,0.030448389518625163,1.1766732737247452,0.22056669098921589,-0.2914639633317364,12.048319784642196,0.4099998474121094,-1.3626954499125503,-0.901500892639163,-3.03571609987884,1.2327143146005142,-1.9686084962590016,0.1656067109806756,1.0200004577636719,18.39996337890625,-15.129968710144382,1.0671076036198386,11,0.07999992370605469,1.289999008178711,0.27250003814697266,-0.2349987030029297,-0.18999862670898438,1,0.03638022522673734,-1.260857306343138,44.08000183105469,1.2321449858822007,43.95000076293945,-1.4516089337353104,44.58000183105469,0.03638022522673734
3636,2015-11-25,43.93000030517578,44.150001525878906,43.849998474121094,43.95000076293945,5048800.0,-0.0011368630645967048,-2.333290948778265,-0.10526632802618106,32.92471832420863,28.540418470065173,-0.004701316216838336,1.0879163506065481,0.3048361414689609,-0.2095867297460643,12.374869192092593,0.3000030517578125,-1.3589912781567506,-0.8280000686645508,-2.8763686492049345,1.220368511875833,-1.8521843589347426,0.19618422160564108,0.8819995880126967,14.400024414062502,-16.665282937968485,1.02418429027019,11,0.12999916076660156,1.3399982452392578,0.4875011444091797,-1.0150012969970703,0.220001220703125,2,0.0323241101543541,-2.0370307577106206,43.97999954223633,-1.260857306343138,44.08000183105469,1.2321449858822007,43.95000076293945,0.0323241101543541
3637,2015-11-27,44.41999816894531,44.56999969482422,43.790000915527344,44.06999969482422,3258300.0,0.01115406010392861,1.3999906099980046,-17.499523173755485,45.576902338772506,32.416694501746925,-0.41618732930250957,0.4758228577387058,-0.1664129095170992,-0.6586258236274034,12.52054458929554,0.779998779296875,-1.391984724834117,-0.24500217437743999,-2.1674404276635997,1.6774360789087197,-1.2062213010205198,0.7162169522656399,0.2228016281127978,53.59985351562499,20.251528671117264,0.961219126643081,11,-0.20999908447265625,0.8500003814697266,0.007502555847167969,-1.5549983978271484,-0.4299964904785156,4,0.014633083130861868,-2.333290948778265,43.93000030517578,-2.0370307577106206,43.97999954223633,-1.260857306343138,44.08000183105469,0.014633083130861868
3638,2015-11-30,43.65999984741211,44.58000183105469,43.61999893188477,44.41999816894531,11531800.0,-0.01710937309458349,-1.2857207732935128,-2.171433242506812,43.32724981501873,34.45305350640192,0.45253955867247697,1.0950690768682279,0.6319366177078223,0.14088247751085703,12.58486769144223,0.9600028991699148,-1.3377616204560923,-0.8800004959106431,-2.716324309725323,0.9563233179040367,-1.7981624028179866,0.03816141099670034,-0.5400009155273366,4.166749450644807,-29.914852318519358,0.9181619069073417,11,0.6499996185302734,1.3999996185302734,1.1524991989135742,-0.49500083923339844,-2.0699996948242188,0,0.04786990746432118,1.3999906099980046,44.41999816894531,-2.333290948778265,43.93000030517578,-2.0370307577106206,43.97999954223633,0.04786990746432118
3639,2015-12-01,44.31999969482422,44.540000915527344,43.7599983215332,44.08000183105469,10622100.0,0.015116808284900474,1.2941242468781204,-0.31578736027385573,47.7234378568235,36.99958180889034,-0.18629157223182347,0.282589272358166,0.018747950660269908,-0.4779231516237843,13.585554564828284,0.8800010681152344,-1.175612148456807,-0.11400070190429545,-1.7186709578187447,1.4906695540101538,-0.9163358298615236,0.6883344260529327,-1.1708007049560507,72.91652593390242,36.04517436742161,0.802335127957225,12,-0.010000228881835938,0.7399997711181641,0.49249935150146484,-1.1550006866455078,-3.329998016357422,1,0.026850149704490178,-1.2857207732935128,43.65999984741211,1.3999906099980046,44.41999816894531,-2.333290948778265,43.93000030517578,0.026850149704490178
3640,2015-12-02,43.86000061035156,44.349998474121094,43.7599983215332,44.34000015258789,5420200.0,-0.010379040786103078,1.360018615864684,-2.0000158947134183,45.13556463565098,38.22587274169601,0.3128811477315523,0.5718606651800542,0.5489026399233836,0.017979754401167725,14.640319800297425,0.5900001525878906,-0.9452850305557945,-0.4469997406005888,-1.7746669925028513,0.8806675113016738,-1.1108333665517236,0.21683388535054604,-0.6821855636596652,25.000099340774064,-12.40435280895911,0.6638336259511317,12,0.4499988555908203,1.1999988555908203,0.9524984359741211,-0.6950016021728516,-2.1800003051757812,2,0.022343810501567418,1.2941242468781204,44.31999969482422,-1.2857207732935128,43.65999984741211,1.3999906099980046,44.41999816894531,0.022343810501567418
3641,2015-12-03,42.61000061035156,44.13000106811523,42.40999984741211,43.90999984741211,13964900.0,-0.028499771605223878,-1.0235299397502413,2.708334326745027,42.30195513142169,38.92687516241323,1.4189432894991327,1.6488573031192146,1.8466306884416923,1.2925085465603132,15.948253418666031,1.720001220703118,-0.8583071546497507,-1.5334997177124023,-2.8508861486221733,-0.21611328680263142,-2.1921929331672914,-0.8748065022575133,1.970001220703125,9.216616595148484,-31.33164867578193,0.6586932154548855,12,1.0949993133544922,2.094999313354492,2.202498435974121,0.5549983978271484,-0.49000167846678977,3,0.027693036570600738,1.360018615864684,43.86000061035156,1.2941242468781204,44.31999969482422,-1.2857207732935128,43.65999984741211,0.027693036570600738
3642,2015-12-04,44.5,44.540000915527344,42.81999969482422,42.83000183105469,11278000.0,0.044355770067491695,-1.0355014626747083,-1.2846147300219786,57.4908593659613,42.068593333760724,-0.5404297414530888,-0.3687344460291371,0.032140968693610716,-0.5531005006091192,17.46037830524328,1.9300003051757812,-0.7007333739077524,0.42549972534179403,-0.6268255533806482,1.4778250040642362,-0.10066291401942351,0.9516623647030116,-2.0900001525878906,96.3132830450046,49.53282422009558,0.5261626393612198,12,-1.0049991607666016,0.09000015258789062,0.5449991226196289,-1.335000991821289,-3.9099998474121094,4,-0.007865134249912198,-1.0235299397502413,42.61000061035156,1.360018615864684,43.86000061035156,1.2941242468781204,44.31999969482422,-0.007865134249912198
3643,2015-12-07,44.02999877929688,44.5,43.72999954223633,44.43000030517578,9224600.0,-0.01056182518433968,1.8518487121886436,-0.23952213440540485,49.80986957028351,44.16734719402071,-0.06469031613133325,0.03617644605650128,0.5521479017609607,-0.051050632822423836,18.19351896252484,0.7700004577636719,-0.6480872728622344,-0.002001380920404472,-0.9836347135174464,0.9796319516766374,-0.4928180472189254,0.48881528537811647,-1.6199989318847727,76.05624974255318,28.588693994627548,0.49081666629852244,12,-0.5349979400634837,0.5600013732910085,1.0150003433227468,-0.8649997711181712,-2.6699981689453196,0,-0.0009084056765609194,-1.0355014626747083,44.5,-1.0235299397502413,42.61000061035156,1.360018615864684,43.86000061035156,-0.0009084056765609194
3644,2015-12-08,44.0,44.209999084472656,43.150001525878906,43.4900016784668,6576100.0,-0.0006813259170697084,1.2795732445148138,-1.2749909401285775,51.17187694025529,46.16249266426623,-0.052784021025509276,0.03737563075834771,0.6757111855619655,0.012425117449431866,18.72609191050694,1.05999755859375,-0.6191255980496351,-0.01250019073486186,-0.9795765861491788,0.954576204679455,-0.49603838844202386,0.47103800697230014,-1.5474001312255865,74.64785705458954,24.9146770161787,0.4835381977071597,12,-0.5049991607666016,0.5900001525878906,1.044999122619629,-0.8350009918212891,-3.6899986267089844,1,-0.05477272380482068,1.8518487121886436,44.02999877929688,-1.0355014626747083,44.5,-1.0235299397502413,42.61000061035156,-0.05477272380482068
3645,2015-12-09,43.650001525878906,44.25,43.36000061035156,43.7599983215332,7023600.0,-0.007954510775479373,-1.5797135101366107,-0.21568070130822106,44.369076413521526,47.43408800752322,0.2743302753451857,0.33027432898687437,1.1384132717419604,0.3954825435387761,19.266124106307892,0.8899993896484375,-0.4943736411821078,-0.3154987335205064,-1.2553860492039348,0.624388582162922,-0.785442391362217,0.15444492432120427,-1.1556536361694327,58.216012049422694,13.715759204242964,0.469943657841714,12,-0.1550006866455078,0.9399986267089844,1.3949975967407227,-0.4850025177001953,-2.19000244140625,2,-0.06093928417929306,1.2795732445148138,44.0,1.8518487121886436,44.02999877929688,-1.0355014626747083,44.5,-0.06093928417929306
3646,2015-12-10,43.97999954223633,44.34000015258789,43.52000045776367,43.58000183105469,8901600.0,0.007560091748491038,-2.1538422037193268,-3.6364487601872724,46.052613747074346,47.48694483066787,-0.05345036681381998,-0.04038622768292299,0.8931050599002219,0.0966465906583096,19.987888335899722,0.8199996948242188,-0.3778904157521765,0.038999366760251064,-0.8705728538460562,0.9485715873665583,-0.41578674354290257,0.4937854770634047,-1.444738592010495,67.44180372952928,27.07381384510429,0.4547861103031554,12,-0.4849987030029297,0.6100006103515625,1.072500228881836,-0.8150005340576172,-3.3100013732910156,3,-0.05229648160527456,-1.5797135101366107,43.650001525878906,1.2795732445148138,44.0,1.8518487121886436,44.02999877929688,-0.05229648160527456
3647,2015-12-11,42.72999954223633,43.56999969482422,42.56999969482422,43.15999984741211,9971200.0,-0.02842201030037661,-1.6666666666666667,-1.0750069141783571,42.579062214883635,47.40381287509731,1.041095194164967,1.1994391973991156,2.2040549774198155,1.3679822368957488,20.34679006366156,1.4099998474121094,-0.3083775961765056,-1.1655006408691406,-2.218245803304008,-0.11275547843427347,-1.6918732220865778,-0.6391280596517035,1.8100013732910156,8.290146223450304,-31.58022037855891,0.5263725812174352,12,0.7450008392333984,1.4400005340576172,2.435000419616699,0.4349994659423828,-2.3999977111816406,4,-0.014275698967621153,-2.1538422037193268,43.97999954223633,-1.5797135101366107,43.650001525878906,1.2795732445148138,44.0,-0.014275698967621153
3648,2015-12-14,43.31999969482422,43.38999938964844,42.63000106811523,43.06999969482422,9638700.0,0.013807633019155663,2.8974333894127677,-0.5813949362147585,45.62210381610683,47.17033131501768,0.4445424872468138,0.6465245730324511,1.6395959836672063,0.8050409027331398,20.37596653640917,0.7599983215332102,-0.21715279371662888,-0.5780004501342759,-1.6247115599611774,0.4687106596926256,-1.1013560050477267,-0.05464489522082516,1.1806011962890608,42.372870397310315,1.1744232324405743,0.5233555549134511,12,0.1550006866455078,0.75,1.942500114440918,0.5349998474121094,-1.720001220703125,0,-0.06301938045864075,-1.6666666666666667,42.72999954223633,-2.1538422037193268,43.97999954223633,-1.5797135101366107,43.650001525878906,-0.06301938045864075
3649,2015-12-15,44.02000045776367,44.5099983215332,43.75,44.2400016784668,8237400.0,0.016158835823424145,1.0000100387495734,-0.8800048828125,50.21552237971566,47.7347710643582,-0.3380365343403753,-0.059686784293973005,0.9502633853080411,0.13788118079689582,20.07667731107382,1.1899986267089844,-0.2393985861355148,0.12400035858154013,-0.9215596147792695,1.1695603319423498,-0.3987796280988647,0.6467803452619449,-1.4500007629394531,74.74236027678205,29.39352286244494,0.5227799866804053,12,-0.5450000762939453,-0.3150005340576172,1.0749988555908203,-0.16500091552734375,-3.8199996948242188,1,-0.06042707450592433,2.8974333894127677,43.31999969482422,-1.6666666666666667,42.72999954223633,-2.1538422037193268,43.97999954223633,-0.06042707450592433
3650,2015-12-16,44.849998474121094,44.93999862670898,43.97000122070313,43.97999954223633,9952200.0,0.018855020620769603,-1.1797802894898166,-3.954518657234013,54.57256008912598,49.09817161521423,-1.1318625845706336,-0.8522591593345084,0.15337090699287614,-0.6541159878483711,19.872966597103574,0.9699974060058452,-0.16723083752438583,0.9024984359741239,-0.22551531334984531,2.030512185298093,0.3384915613121393,1.4665053106361086,-2.2411988067626964,96.20252349580976,44.99987310444368,0.5640068746619842,12,-1.0949993133544922,-1.144998550415039,0.6350011825561523,-0.9949989318847656,-3.5,2,-0.10122624872439412,1.0000100387495734,44.02000045776367,2.8974333894127677,43.31999969482422,-1.6666666666666667,42.72999954223633,-0.10122624872439412
3651,2015-12-17,44.36000061035156,44.900001525878906,44.22000122070313,44.849998474121094,6994100.0,-0.010925259318621094,1.3050702804753227,-0.5632166268388398,49.701801100120356,48.23272069678745,-0.4107125521144326,-0.39180005334920764,0.6576007393850389,-0.14087550975439456,19.907174623010622,0.6800003051757741,-0.18313124540389936,0.41850051879882955,-0.69881321009548,1.5358142476931391,-0.1401563456483288,0.9771573832459879,-1.6579529846191434,75.5274988290325,23.61071799184724,0.5586568644471566,12,-0.6050014495849609,-0.6550006866455078,1.1099987030029297,-0.5050010681152344,-3.2400016784667898,3,-0.06537424449904494,-1.1797802894898166,44.849998474121094,1.0000100387495734,44.02000045776367,2.8974333894127677,43.31999969482422,-0.06537424449904494
3652,2015-12-18,43.29999923706055,44.2599983215332,42.95000076293945,43.93000030517578,21561100.0,-0.023895431891487906,1.031008531338252,1.2857220708446866,48.262544139685765,48.060795648943255,0.5153638105430005,0.5980523779815741,1.6882170571726292,0.9316504527630514,20.659240674422442,1.4099998474121094,-0.17119073918181726,-0.577500724792479,-1.687433951292391,0.532432501707433,-1.1324673380424315,-0.022534111542526603,-0.5084335712890677,29.004280392105365,-27.75655796015871,0.5549666132499542,12,0.4549999237060547,0.4050006866455078,2.1700000762939453,0.5550003051757812,-1.75,4,-0.06073905576109595,1.3050702804753227,44.36000061035156,-1.1797802894898166,44.849998474121094,1.0000100387495734,44.02000045776367,-0.06073905576109595
3653,2015-12-21,44.43999862670898,44.52000045776367,43.36000061035156,43.650001525878906,8812600.0,0.026327930940763133,1.4421029806815855,-1.2539615261185106,50.55350099009759,47.99208721003684,-0.6262140600810611,-0.5305573456830004,0.5414674481534902,-0.22371689911922488,20.75158103825216,1.220001220703125,-0.004479782749044148,0.5379987716674748,-0.5999508508509734,1.675948394185923,-0.030976039591749327,1.106973582926699,-1.5624956424999965,74.87434488734162,19.324423667745336,0.5689748112592248,12,-0.6849994659423757,-0.7349987030029226,0.9075002670288157,-0.5849990844726491,-1.3400001525878835,0,-0.09248417917781238,1.031008531338252,43.29999923706055,1.3050702804753227,44.36000061035156,-1.1797802894898166,44.849998474121094,-0.09248417917781238
3654,2015-12-22,44.709999084472656,44.810001373291016,44.0,44.47999954223633,6225600.0,0.006075618049218523,2.7674121519122097,0.2911397294935152,53.99060545190398,49.06114599207935,-0.8771516628049696,-0.7915217414516107,0.2661031535680394,-0.5054359071389101,20.723753201864582,0.8100013732910156,-0.10756522741573349,0.7764993667602553,-0.41577820648772246,1.9687769400082331,0.18036058013626644,1.3726381533842442,-1.7599983215332031,88.44222165140178,27.828838610921608,0.5961387866239887,12,-0.9549999237060547,-1.0049991607666016,0.39750003814697266,-0.8549995422363281,-1.9799995422363281,1,-0.06955939776414877,1.4421029806815855,44.43999862670898,1.031008531338252,43.29999923706055,1.3050702804753227,44.36000061035156,-0.06955939776414877
3655,2015-12-23,45.58000183105469,45.61999893188477,44.810001373291016,44.93999862670898,6618100.0,0.019458795893471104,1.250001324552409,2.7826281657904213,64.45960171130272,51.106366876993604,-1.6143604979415613,-1.6184912006437173,-0.5924945786887363,-1.3879653327702357,20.373720609151228,0.9099998474121165,-0.07753702647057281,1.5665019989013658,0.16476967106507345,2.968234326737658,0.8656358349832161,2.2673681628195155,-2.550401153564451,98.50198021499452,30.090676884330662,0.7008661639181463,12,-1.4850025177001953,-1.56500244140625,-0.4725027084350586,-1.7250022888183594,-3.6300010681152344,2,-0.1180342442296638,2.7674121519122097,44.709999084472656,1.4421029806815855,44.43999862670898,1.031008531338252,43.29999923706055,-0.1180342442296638
3656,2015-12-24,45.349998474121094,45.66999816894531,45.34000015258789,45.56999969482422,2290100.0,-0.00504614628551614,-1.7500079473567092,-0.3437501862635785,54.936111578779474,52.47937236187093,-1.307034597166897,-1.3456423526467773,-0.35029997692487314,-1.1737096217009935,19.98604815038172,0.3299980163574219,-0.059732797934408666,1.2654987335205092,-0.25706772333118266,2.788065190372201,0.5042155050946633,2.026781961946355,-2.1649739013671834,88.23529411764706,22.388698556977985,0.7612832284258462,12,-1.1999988555908203,-1.3099994659423828,-0.4524993896484375,-1.4949989318847656,-6.119998931884766,3,-0.08820286956090184,1.250001324552409,45.58000183105469,2.7674121519122097,44.709999084472656,1.4421029806815855,44.43999862670898,-0.08820286956090184
3657,2015-12-28,45.06999969482422,45.47999954223633,44.959999084472656,45.2400016784668,3668600.0,-0.006174173951883466,-1.6666471042773163,0.7727320016645859,56.17577875113484,53.65200291020737,-0.737786129581913,-1.0692724217591945,-0.06884923821367295,-0.922263912322407,20.277831775094153,0.5200004577636719,0.04667496372432112,0.9529998779296847,-0.6264081916655968,2.532407947524966,0.16329584313204037,1.742703912727329,-1.6861772343749948,74.02601262979893,9.079637802915911,0.7897040347976408,12,-0.7600002288818359,-1.0300006866455078,-0.22250080108642578,-1.2150001525878906,-7.049999237060547,0,-0.0876414641598735,-1.7500079473567092,45.349998474121094,1.250001324552409,45.58000183105469,2.7674121519122097,44.709999084472656,-0.0876414641598735
3658,2015-12-29,45.75,45.81000137329102,44.900001525878906,45.1500015258789,5895900.0,0.015087648319950464,1.5277730682829351,-3.5293616066420253,59.64718885822364,54.69996585226381,-1.1586902162508608,-1.6703043074972754,-0.7675129416825115,-1.6354559198651657,20.281828141449104,0.9099998474121165,0.13960753056413466,1.5285001754760756,-0.19370479936300455,3.250705150315156,0.667397688056532,2.3896026628956193,-2.18328348287109,96.68500951565989,31.6040234643026,0.8611024874195411,12,-1.3699989318847656,-1.6399993896484375,-1.095001220703125,-1.8950004577636719,-8.049999237060547,1,-0.09180329536479681,-1.6666471042773163,45.06999969482422,-1.7500079473567092,45.349998474121094,1.250001324552409,45.58000183105469,-0.09180329536479681
3659,2015-12-30,45.5099983215332,45.95000076293945,45.41999816894531,45.7400016784668,5596400.0,-0.0052459383271431514,-1.585355414960923,-0.3833399031064385,60.37944304586448,55.3451750696792,-0.7656183710152291,-1.4088102650621792,-0.5677239060123611,-1.4192014942477158,20.23150560061656,0.5300025939941406,0.37484235993726855,1.2289985656738267,-0.5871960505342244,3.045193181881878,0.32090125756980115,2.1370958737778523,-1.7189533187880812,61.40327394894995,-4.358291056043079,0.908097308104024,12,-1.05999755859375,-1.3299980163574219,-0.8449993133544922,-1.654998779296875,-9.169998168945312,2,-0.052955393019028296,1.5277730682829351,45.75,-1.6666471042773163,45.06999969482422,-1.7500079473567092,45.349998474121094,-0.052955393019028296
3660,2015-12-31,44.84000015258789,45.45000076293945,44.7599983215332,45.209999084472656,4648400.0,-0.014721999421131615,-1.603770054053276,1.6086675291073738,54.62365767820373,55.89204802279958,-0.10860901090671149,-0.6973837913294147,0.07536875850064462,-0.7818778040548082,20.41304151986936,0.75,0.5409836351561381,0.5100004196167021,-1.311242354836459,2.331243194069863,-0.400620967609882,1.420621806843286,-0.7898804586194501,6.722829153203056,-56.39614743775041,0.9106213872265805,12,-0.3899993896484375,-0.6599998474121094,-0.1750011444091797,-0.9850006103515625,-7.790000915527344,3,-0.047056213273223735,-1.585355414960923,45.5099983215332,1.5277730682829351,45.75,-1.6666471042773163,45.06999969482422,-0.047056213273223735
3661,2016-01-04,43.790000915527344,44.45000076293945,43.25,44.09000015258789,11588700.0,-0.023416575233886294,1.3529416164585413,0.8108110894600641,55.824181904841346,56.732229996705755,0.9521629523911557,0.46962890757858133,1.0950557016733313,0.23395938018290963,19.750106464819627,1.5900001525878906,0.5901888326652198,-0.5989988327026339,-2.2545462290028055,1.0565485635975378,-1.4267725308527233,0.2287748654474555,2.1599998474121094,20.000028257008797,-47.986729897760156,0.8277736981500871,1,0.8099994659423828,0.3899993896484375,0.8749980926513672,0.06499862670898438,-5.760002136230462,0,-0.04201872834251186,-1.603770054053276,44.84000015258789,-1.585355414960923,45.5099983215332,1.5277730682829351,45.75,-0.04201872834251186
3662,2016-01-05,44.150001525878906,44.45000076293945,43.650001525878906,43.790000915527344,15463500.0,0.008221068801665954,-1.5,-1.200005086275956,54.67870109383293,57.19058556378746,0.8106651019957596,0.08649763526578624,0.6602666285738295,-0.16532259573552466,19.642268744397327,0.7999992370605469,0.5313842292867008,-0.2214982986450167,-1.8795028545039116,1.4365062572138783,-1.0505005765744642,0.6075039792844308,1.7459992218017604,33.333380428348,-36.32802655678292,0.8290022779294464,1,0.4499988555908203,0.029998779296875,0.5149974822998047,-0.2950019836425781,-6.470001220703125,1,-0.1114383196738663,1.3529416164585413,43.790000915527344,-1.603770054053276,44.84000015258789,-1.585355414960923,45.5099983215332,-0.1114383196738663
3663,2016-01-06,43.9900016784668,44.16999816894531,43.27999877929688,43.33000183105469,19644700.0,-0.0036240054786481624,-1.3420853180479193,1.8333298012122239,49.819935337918906,56.72717777334467,1.0059013644932548,0.25649815497919803,0.7552943676736703,-0.03763037273425596,19.622302193139653,0.8899993896484304,0.564724160752867,-0.37949829101562216,-2.0393326925580197,1.2803361105267754,-1.209415491786821,0.45041890975557664,1.853079054260256,27.407461828313238,-39.89232138753133,0.8299172007711985,1,0.6099987030029297,0.18999862670898438,0.7499971389770508,-0.13500213623046875,-5.890003204345703,2,-0.13571268453998386,-1.5,44.150001525878906,1.3529416164585413,43.790000915527344,-1.603770054053276,44.84000015258789,-0.13571268453998386
3664,2016-01-07,41.59000015258789,43.040000915527344,41.349998474121094,43.040000915527344,19806400.0,-0.054557886662998545,1.3310366237053055,-2.196971360864665,33.535370894337944,53.29115212701525,3.2595670074819694,2.599994169594588,3.0523917202431647,2.3081153585714276,19.493138019052918,2.640003204345703,0.6420615746599054,-2.6589998245239244,-4.730621243099257,-0.5873784059485914,-3.694810533811591,-1.6231891152362579,4.201218965484621,5.853696206983497,-55.40283595679151,1.0358107092876654,1,2.059999465942383,2.059999465942383,3.094999313354492,2.2649993896484375,-2.470001220703118,3,-0.09353208404367819,-1.3420853180479193,43.9900016784668,-1.5,44.150001525878906,1.3529416164585413,43.790000915527344,-0.09353208404367819
3665,2016-01-08,40.9900016784668,42.060001373291016,40.97000122070313,41.650001525878906,14529700.0,-0.014426508100980562,-2.1142827559523267,0.45517206906439994,33.16684850935361,50.872345119301265,3.5090132392375324,3.152104426049611,3.5468399340441863,2.8544487484681724,19.482265441694484,1.0900001525878835,0.5880797931975223,-3.125998306274411,-5.651392011509955,-0.6006046010388673,-4.388695158892183,-1.8633014536566392,4.6235686138476595,0.5747258734066399,-56.44449233953528,1.2626968526177715,1,2.469999313354492,2.469999313354492,3.694997787475586,2.8649978637695312,-1.1800003051757812,4,-0.11344233558111039,1.3310366237053055,41.59000015258789,-1.3420853180479193,43.9900016784668,-1.5,44.150001525878906,-0.11344233558111039
3666,2016-01-11,41.68000030517578,41.79999923706055,41.040000915527344,41.33000183105469,10232000.0,0.01683333980128765,1.5762814876118554,-0.5303008409675461,41.597518706454,49.25253844767006,2.5073534810799316,2.4042266980763003,2.763580159462137,2.115050872608066,19.612746090271894,0.80999755859375,0.4745296484278967,-2.3209997177124038,-5.071875635041216,0.4298761996164089,-3.69643767637681,-0.9455617590479974,3.654955842841993,20.402275226059047,-38.50164942382304,1.3754379586644079,1,1.7800006866455078,1.7800006866455078,3.0049991607666016,2.174999237060547,-1.720001220703125,0,-0.11108447778826636,-2.1142827559523267,40.9900016784668,1.3310366237053055,41.59000015258789,-1.3420853180479193,43.9900016784668,-0.11108447778826636
3667,2016-01-12,42.11999893188477,42.290000915527344,41.5099983215332,41.68000030517578,10948500.0,0.010556588855263449,1.0,1.2571444141689576,37.024613751339935,46.73891899134965,1.793496130439351,2.0197382172584994,2.2373790036004095,1.6427192151446022,18.747254809935892,0.7800025939941406,0.15566436779441517,-1.8505010604858327,-4.6732984721576685,0.972296351186003,-3.261899766321747,-0.4391023546499184,2.9530599204941197,35.937462747061566,-20.081040643198577,1.411398705835917,1,1.3400020599365163,1.3400020599365163,2.085000991821282,1.7350006103515554,-2.309997558593757,1,-0.09710351985530952,1.5762814876118554,41.68000030517578,-2.1142827559523267,40.9900016784668,1.3310366237053055,41.59000015258789,-0.09710351985530952
3668,2016-01-13,40.59000015258789,42.33000183105469,40.52000045776367,42.11000061035156,14091400.0,-0.036324758264385304,-1.1807247465868798,-3.454557276991179,29.803928315111946,43.34163957682159,2.810085576522006,3.5149383760329087,3.665487740939355,3.150480079446602,18.016638797221855,1.8100013732910156,-0.07836766503150017,-3.243999862670897,-6.438760820189465,-0.04923890515232898,-4.841380341430181,-1.646619383911613,4.236875241890459,2.7777651630404345,-47.109459824504995,1.5973804787592834,1,2.395000457763672,2.645000457763672,3.452500343322754,3.2649993896484375,-0.8899993896484375,2,-0.07169253107841089,1.0,42.11999893188477,1.5762814876118554,41.68000030517578,-2.1142827559523267,40.9900016784668,-0.07169253107841089
3669,2016-01-14,41.36000061035156,41.93000030517578,40.59000015258789,41.54999923706055,12285700.0,0.01897020090832835,1.8210506872472765,0.1249990588743133,29.108901691837403,40.506666689447556,1.5527935209489812,2.67245797779276,2.7914173833126057,2.375267164876938,18.875132210415916,1.3400001525878906,-0.3101304270883247,-2.3409994125366183,-5.719356547251074,1.0373577221778376,-4.03017797989385,-0.6518208451793868,3.122324789189612,46.408812997780736,2.560690198193619,1.6891785673572295,1,1.125,1.875,2.682499885559082,2.4949989318847656,-1.2900009155273438,3,-0.07882016654067836,-1.1807247465868798,40.59000015258789,1.0,42.11999893188477,1.5762814876118554,41.68000030517578,-0.07882016654067836
3670,2016-01-15,40.310001373291016,40.86000061035156,39.790000915527344,40.560001373291016,19074400.0,-0.02538682837441142,1.5176508603279748,1.3157989840785431,26.923078266659388,37.29543295187178,2.1150574308639136,3.5467357240854227,3.7242893651269853,3.4336946241163986,20.446827427303816,1.5699996948242188,-0.6939081347180647,-3.163998794555667,-6.816287367140745,0.48828977802941154,-4.990143080848206,-1.3378545082631277,3.8553380309079586,20.47245158790471,-17.02730427956273,1.8261442862925377,1,1.8099994659423828,2.559999465942383,3.732499122619629,3.5449981689453125,0.4499969482421875,4,-0.029521270177746195,1.8210506872472765,41.36000061035156,-1.1807247465868798,40.59000015258789,1.0,42.11999893188477,-0.029521270177746195
3671,2016-01-19,41.459999084472656,41.65999984741211,40.650001525878906,41.04999923706055,14058400.0,0.02852884326477878,1.493818788058605,-1.6399993896484375,34.69040429990075,35.074511085879315,0.6702782697875165,2.285517185736076,2.4848762960323754,2.3092764908023895,21.76580241221801,1.3499984741210938,-1.077013813786003,-1.8690010070800795,-5.602546218580997,1.864544204420838,-3.735773612830542,-0.0022284013296172134,2.2678064708591563,65.74793570885761,31.510741603553654,1.8667726057504603,1,0.5200004577636719,1.4100017547607422,2.5825014114379883,2.395000457763672,0.12000274658203125,1,-0.039797340752947274,1.5176508603279748,40.310001373291016,1.8210506872472765,41.36000061035156,-1.1807247465868798,40.59000015258789,-0.039797340752947274
3672,2016-01-20,40.66999816894531,41.150001525878906,39.68000030517578,40.88999938964844,12802900.0,-0.01905453287439196,2.972946780213209,-0.5365885428781436,28.655443543733796,32.72290088652541,1.0222260328824788,3.0233934722901807,3.1744384230042755,3.106312103722381,22.184379445915308,1.779998779296875,-1.4025467168633128,-2.5275018692016573,-6.446029094253156,1.391025355849841,-4.486765481727403,-0.5682382566759117,2.6640269224060518,37.35838844248159,10.565180693718371,1.9592636125257483,1,0.69000244140625,2.1450023651123047,3.372502326965332,3.1850013732910156,0.02000045776366477,2,-0.017457563718672464,1.493818788058605,41.459999084472656,1.5176508603279748,40.310001373291016,1.8210506872472765,41.36000061035156,-0.017457563718672464
3673,2016-01-21,40.33000183105469,40.90999984741211,40.0,40.81999969482422,9487300.0,-0.008359880826113164,1.7164248787264569,2.227250658898599,28.416660706196524,32.15415531006526,0.8811119834596326,3.203960331327437,3.440212276044548,3.4424959302223215,22.952864969891674,0.9099998474121094,-1.7008677328312842,-2.6619983673095717,-6.734233075312858,1.4102363406937144,-4.698115721311211,-0.6258810133079322,2.5655402859556062,28.888956705729168,6.206268126578934,2.0361173540016417,1,0.6749992370605469,2.4849987030029297,3.4924983978271484,3.9599971771240234,0.1999969482421946,3,-0.012893638337582836,2.972946780213209,40.66999816894531,1.493818788058605,41.459999084472656,1.5176508603279748,40.310001373291016,-0.012893638337582836
3674,2016-01-22,41.599998474121094,41.7400016784668,40.400001525878906,41.09000015258789,9510700.0,0.03149012113578653,2.392385137255849,-1.040817438692098,37.14283724759017,32.59593183653599,-0.4328344109151345,1.7803008947300896,2.125016948675892,2.1753943383530867,23.79333497636284,1.4099998474121094,-2.0100361638434805,-1.236501693725586,-5.26984292699278,2.796839539541608,-3.253172310359183,0.7801689229080111,0.9096786254690556,93.20373247508876,65.67247259590238,2.016670616633599,1,-0.5949974060058594,1.2150020599365234,2.172501564025879,2.885000228881836,-0.26999664306640625,4,-0.045673023578681304,1.7164248787264569,40.33000183105469,2.972946780213209,40.66999816894531,1.493818788058605,41.459999084472656,-0.045673023578681304
3675,2016-01-25,40.20000076293945,41.790000915527344,40.15999984741211,41.72999954223633,13465200.0,-0.03365379236858779,-1.0248452797285643,-3.000007479823177,36.13898003423512,31.989427539622778,0.942422712976267,2.905545289601008,3.4561683720615974,3.5772010969809074,25.64589132459243,1.6300010681152344,-2.3191033078387946,-2.367499351501465,-6.347696498305524,1.6126977953025943,-4.357597924903494,-0.3774007780994353,1.9701151213209727,24.64456432915585,-3.680746289203718,1.9900985734020278,1,0.8050003051757812,2.614999771118164,3.3899993896484375,4.284997940063477,1.020000457763679,0,-0.003233857354427827,2.392385137255849,41.599998474121094,1.7164248787264569,40.33000183105469,2.972946780213209,40.66999816894531,-0.003233857354427827
3676,2016-01-26,41.349998474121094,41.54999923706055,40.2400016784668,40.2400016784668,8127500.0,0.028606907695430506,-1.3603627753205558,-0.7254886805624813,39.810747465055506,32.29899795225784,-0.289782230482416,1.5183596877017038,2.2531365017456437,2.4572736669624504,27.652208825732366,1.3499984741210938,-2.237139212657368,-1.0175016403198214,-4.806387532056,2.7713842514163574,-2.911944586187907,0.8769413055482644,0.5213035406491713,79.1468097569442,49.32943388162718,1.894442945868089,1,-0.3449974060058594,1.4650020599365234,2.3800010681152344,3.565000534057617,0.5300025939941335,1,-0.014268444361784982,-1.0248452797285643,40.20000076293945,2.392385137255849,41.599998474121094,1.7164248787264569,40.33000183105469,-0.014268444361784982
3677,2016-01-27,41.11999893188477,41.959999084472656,40.77999877929688,41.34000015258789,7742400.0,-0.005562262411696772,-1.6222184546263978,-0.1981998700937117,39.608955738405925,33.38844544373495,-0.24199887291479172,1.5149335568919113,2.4530933541385735,2.696192692177881,29.22528453338405,1.1800003051757741,-2.1055290339584403,-1.0500011444091726,-4.652982288581292,2.5529799997629468,-2.8514917164952323,0.7514894276768871,-1.4399986267089915,57.14282933892859,25.90442178851023,1.8014905720860592,1,-0.299999237060554,1.6950016021728445,2.6100006103515554,3.795000076293938,1.0100021362304545,2,0.011186841223705057,-1.3603627753205558,41.349998474121094,-1.0248452797285643,40.20000076293945,2.392385137255849,41.599998474121094,0.011186841223705057
3678,2016-01-28,41.54999923706055,42.52999877929688,41.43000030517578,41.810001373291016,11620500.0,0.010457206136801345,-3.3999938964844034,1.1818213344430955,49.83107694488656,35.69090936074041,-0.5827891004204631,0.7949014729839519,2.0093555814231507,2.262214699379612,31.03824135291906,1.4099998474121094,-2.122242227572656,-0.4100008010864258,-3.6003810328873698,2.780379430714518,-2.0051909169868978,1.1851893148140462,-1.824398956298829,58.64978970868236,23.200693876215766,1.595190115900473,1,-0.44499969482421875,1.2650012969970703,2.1800003051757812,3.364999771118164,0.18000030517578125,3,-0.0206979693415853,-1.6222184546263978,41.11999893188477,-1.3603627753205558,41.349998474121094,-1.0248452797285643,40.20000076293945,-0.0206979693415853
3679,2016-01-29,43.099998474121094,43.099998474121094,41.83000183105469,42.08000183105469,14254500.0,0.03730443478992962,1.4901976917265676,-3.9230317791014993,58.24863092736646,39.171526323041206,-2.0786004038274513,-0.9959702404874022,0.4378787793751471,0.7279085836914589,32.90325820597253,1.5499992370605469,-2.093866013119616,1.2604984283447251,-1.5211974674871271,4.042194324176577,-0.13034951957119745,2.6513463762606477,-3.262222253417967,100.0,57.655228925048945,1.3908479479159257,1,-1.7099990844726562,-0.28499794006347656,0.6300010681152344,1.8150005340576172,-1.7199974060058665,4,-0.059628765332029876,-3.3999938964844034,41.54999923706055,-1.6222184546263978,41.11999893188477,-1.3603627753205558,41.349998474121094,-0.059628765332029876
3680,2016-02-01,42.72999954223633,42.959999084472656,42.099998474121094,42.81999969482422,7960100.0,-0.008584662296610701,3.6486653676038476,-0.08823573410724571,54.210107218537196,41.3403822028897,-1.4854338458176173,-0.8349612044972119,0.7893950606676867,1.1058602475918207,34.19695455742355,1.0,-1.8404219657366099,0.9959995269775419,-1.4458326412131868,3.4378316951682706,-0.22491655711782244,2.2169156110729062,-2.6964899863281246,87.06295991495617,40.21000470439637,1.2209160840953632,2,-1.3400001525878906,0.08500099182128906,1.0,2.184999465942383,-0.779998779296875,0,-0.03276381292253039,1.4901976917265676,43.099998474121094,-3.3999938964844034,41.54999923706055,-1.6222184546263978,41.11999893188477,-0.03276381292253039
3681,2016-02-02,41.95000076293945,42.70000076293945,41.66999816894531,42.11999893188477,11028300.0,-0.018254125617901962,-1.8219119383798585,1.8888653414149055,49.33646212396441,43.63827315624865,-0.7024934609231579,-0.21068021273195825,1.5201894401860372,1.9043659396318873,34.44099088214634,1.0600013732910156,-1.644369987696571,0.30800075531006144,-1.938508686687264,2.554510197307387,-0.8152539656885978,1.4312554763087206,-1.7325018719384744,50.431126618368936,2.106661248162929,1.1232547209986619,2,-0.40000152587890625,0.8649997711181641,2.1049985885620117,2.964998245239258,-0.2800025939941406,1,-0.01740165742455091,3.6486653676038476,42.72999954223633,1.4901976917265676,43.099998474121094,-3.3999938964844034,41.54999923706055,-0.01740165742455091
3682,2016-02-03,39.22999954223633,40.08000183105469,38.22000122070313,38.38000106811523,25931200.0,-0.0648391220794946,-2.179493198742805,-5.000044879274584,45.142849669156384,45.49673859657753,2.0023291999768844,2.2364940367917185,4.15514125525182,4.621018106249984,35.386120246786376,3.729999542236321,-1.3740651297960227,-2.1660003662109375,-4.3322328876386464,0.0002321552167714458,-3.2491166269247884,-1.0828841054970866,3.8699989318847656,20.696698565266423,-32.009848035842445,1.083116260713854,2,1.4300003051757812,2.855001449584961,4.864999771118164,5.684999465942383,3.1300010681152344,2,0.06755038380833578,-1.8219119383798585,41.95000076293945,3.6486653676038476,42.72999954223633,1.4901976917265676,43.099998474121094,0.06755038380833578
3683,2016-02-04,38.02000045776367,39.09000015258789,37.86000061035156,39.0099983215332,18818500.0,-0.030843719056634966,1.1391268003688642,-1.1647054599635487,38.43488919797482,45.640299924398036,3.1851476352713632,3.1371464448328936,5.2845870292309485,5.815807918296876,36.166404533156346,1.3699989318847656,-1.3047955539947367,-3.0774993896484375,-5.379725188150708,-0.775273591146167,-4.228612288899569,-1.9263864903973058,4.982398071289062,3.0534334473375004,-48.365707624132625,1.1511128992511346,2,2.4599990844726562,3.885000228881836,6.154998779296875,6.894998550415039,4.220001220703125,3,0.1081010142258505,-2.179493198742805,39.22999954223633,-1.8219119383798585,41.95000076293945,3.6486653676038476,42.72999954223633,0.1081010142258505
3684,2016-02-05,37.70000076293945,38.68000030517578,37.36999893188477,37.9900016784668,30568800.0,-0.008416614702035696,-1.7578843389362528,0.29293084979308115,40.481386982156316,46.12278958527817,3.2338261237162627,3.3210464464898024,5.514463190210833,6.124970034396128,35.918152737214704,1.3100013732910085,-1.0951307769561112,-3.2029991149902344,-5.945260799514472,-0.460737430465997,-4.574129957252353,-1.8318682727281157,5.096701849365232,5.90343152140893,-47.3883446860912,1.3711308422621193,2,2.5349979400634766,3.9599990844726562,6.545000076293945,7.214998245239258,3.9399986267089844,4,0.10689651718146687,1.1391268003688642,38.02000045776367,-2.179493198742805,39.22999954223633,-1.8219119383798585,41.95000076293945,0.10689651718146687
3685,2016-02-08,36.34000015258789,37.33000183105469,35.880001068115234,37.27000045776367,24563800.0,-0.03607428601668616,1.7618981878424136,3.2068874799400175,31.609181700068575,45.211504500279624,4.457453232647268,4.547996938684783,6.769902654664392,7.454777981695912,35.66221067425801,1.8199996948242188,-0.8844274386563598,-4.330499649047852,-7.747246868448364,-0.9137524296473387,-6.0388732587481115,-2.6221260393475916,6.131100238891598,6.744854912849266,-43.11358283946301,1.7083736097002569,2,3.1499996185302734,4.325000762939453,7.975000381469727,8.57499885559082,5.3800010681152415,0,0.13869017320761956,-1.7578843389362528,37.70000076293945,1.1391268003688642,38.02000045776367,-2.179493198742805,39.22999954223633,0.13869017320761956
3686,2016-02-09,37.04999923706055,37.38000106811523,36.13000106811523,36.209999084472656,11313700.0,0.01953767422926367,-1.5000095367795085,-0.9032256741347203,36.92195490218073,44.91294885181016,3.434532114558472,3.6610486468970933,5.9630487228259454,6.717609977078283,35.37447258805307,1.25,-0.8785238454498767,-3.389000511169435,-7.129795669899309,0.351794647560439,-5.259398090534376,-1.5186029318044945,4.893813208549801,27.857094200298814,-22.60834632327447,1.8703975793649386,2,2.440000534057617,3.115001678466797,7.26500129699707,7.864999771118164,3.7299995422363352,1,0.1322537551087859,1.7618981878424136,36.34000015258789,-1.7578843389362528,37.70000076293945,1.1391268003688642,38.02000045776367,0.1322537551087859
3687,2016-02-10,38.02999877929688,38.56999969482422,37.290000915527344,37.68999862670898,12750800.0,0.02645073042959889,-1.2456206101531573,0.40476201288824176,42.0579939839435,44.04927296726093,2.2016480391349376,2.4864051068508104,4.879788563916506,5.705006673979277,35.28317783714052,1.5200004577636719,-0.7289022344223852,-2.204500961303701,-6.005068158403979,1.5960662357965774,-4.10478455985384,-0.3042173627535618,3.4287087561138563,66.9781409465683,13.214041454562093,1.9002835985501398,2,1.460000991821282,2.1350021362304616,6.360001564025872,6.885000228881829,2.7100028991699148,2,0.09571389709404898,-1.5000095367795085,37.04999923706055,1.7618981878424136,36.34000015258789,-1.7578843389362528,37.70000076293945,0.09571389709404898
3688,2016-02-11,37.68000030517578,37.93999862670898,36.900001525878906,37.150001525878906,11391000.0,-0.009203220756126784,-1.0194142395780728,1.5588192395291565,35.54571873057132,41.526727167617025,2.173526282345996,2.748112817107092,5.144831164215731,6.033926626608903,34.724454922716184,1.1299972534179759,-0.7285535285106235,-2.408999443054199,-6.371618439056469,1.5536195529480707,-4.390308941055331,-0.4276899450530678,3.3324107128513134,64.28570455434107,14.869732557317903,1.9813094980011343,2,1.739999771118164,2.344999313354492,6.710000038146973,7.23499870300293,3.009998321533196,3,0.12420382874925107,-1.2456206101531573,38.02999877929688,-1.5000095367795085,37.04999923706055,1.7618981878424136,36.34000015258789,0.12420382874925107
3689,2016-02-12,38.099998474121094,38.15999984741211,37.63999938964844,38.099998474121094,7097900.0,0.011146448130140207,7.66647593616886,0.0,41.65340264888171,40.131537770988636,1.0836482102045721,2.1832998907286765,4.62172890777947,5.595078211721962,34.06272045916145,0.5200004577636719,-0.7090197628328596,-1.8260011672973633,-5.836394543225062,2.184392208630335,-3.831197855261209,0.17919552066648237,2.5018197479130535,82.52782674175053,28.740059910737756,2.005196687963849,2,1.19000244140625,1.3900012969970703,6.29000186920166,6.815000534057617,1.8100013732910156,4,0.1086615057782152,-1.0194142395780728,37.68000030517578,-1.2456206101531573,38.02999877929688,-1.5000095367795085,37.04999923706055,0.1086615057782152
3690,2016-02-16,39.11999893188477,39.150001525878906,38.400001525878906,38.63999938964844,11137200.0,0.026771666630288626,1.7777534455598019,100.0,41.044173605895935,39.21017238009214,-0.5613105194296395,1.1273775678283755,3.5231804882187205,4.575699086235851,32.66781325060488,1.0500030517578125,-0.888489036004259,-0.7465005874633732,-4.768200566175253,3.2751993912485062,-2.757350576819313,1.2643494018925665,1.104073917835862,99.00653677329736,46.42606880378675,2.010849989355939,2,-1.1399974822998118,0.37000083923339133,4.530000686645501,5.055000305175774,0.8199996948242045,1,0.06441719137445423,7.66647593616886,38.099998474121094,-1.0194142395780728,37.68000030517578,-1.2456206101531573,38.02999877929688,0.06441719137445423
3691,2016-02-17,39.810001373291016,39.91999816894531,39.150001525878906,39.47999954223633,11097700.0,0.017638099699533782,1.8000110973934997,0.6875044703526112,44.926421529200596,39.186124808985944,-1.773273826443031,0.32403691813406255,2.8013258862271257,3.8857061886927795,31.944361677550887,0.7999992370605398,-1.3324134929940143,0.026001739501950283,-3.9251383349648634,3.977141813968764,-1.949568297731453,2.0015717767353536,-3.9300003051757812,96.35771794956005,42.52212523267032,1.9755700372334062,2,-1.9100017547607422,-0.32000160217285156,3.6499996185302734,4.174999237060547,-0.3000030517578125,2,0.04797788951330095,1.7777534455598019,39.11999893188477,7.66647593616886,38.099998474121094,-1.0194142395780728,37.68000030517578,0.04797788951330095
3692,2016-02-18,39.959999084472656,40.27999877929688,39.79999923706055,39.959999084472656,7250100.0,0.003767839889658342,-2.0000000000000444,0.0,43.70545930881758,39.77174371019069,-2.021403575321976,0.12450395222529664,2.559632627217617,3.7389853834009443,30.59604243683527,0.47999954223633523,-1.72064726647303,0.2114994049072294,-3.718826413530408,4.141825223344867,-1.7536635043115893,2.176662314126048,-3.9991980743408178,90.53254571433067,35.76484760910728,1.9651629092188185,2,-1.8799991607666016,-0.4699993133544922,3.500001907348633,4.025001525878906,-0.520000457763679,3,0.020520513353636582,1.8000110973934997,39.810001373291016,1.7777534455598019,39.11999893188477,7.66647593616886,38.099998474121094,0.020520513353636582
3693,2016-02-19,39.810001373291016,40.77000045776367,39.560001373291016,39.790000915527344,13655500.0,-0.003753696562018294,-4.04166766007836,100.0,35.351738779669674,39.201782798803286,-1.7777404420541671,0.2461682541627539,2.629453102772878,3.880723078487904,29.04272109892103,1.2099990844726562,-2.014950795584973,0.08750171661377237,-3.8334959442389334,4.008499377466478,-1.8729971138125805,2.0480005470401252,-3.676432452392575,69.3291131989699,19.44512739116037,1.960498830426353,2,-1.4850006103515625,-0.32000160217285156,3.6499996185302734,4.174999237060547,0.2899971008300781,4,0.023360971441707346,-2.0000000000000444,39.959999084472656,1.8000110973934997,39.810001373291016,1.7777534455598019,39.11999893188477,0.023360971441707346
3694,2016-02-22,39.70000076293945,40.11000061035156,39.5,40.0,9490100.0,-0.0027631400793008964,1.3461541283057623,-14.999618539004388,36.18960551764814,39.71071877853435,-1.5133499059897488,0.21768842747123784,2.6573122781621024,4.002976443374749,28.359204267748506,0.6100006103515625,-2.0535697110136297,0.07250099182128622,-3.747737701287619,3.8927396849301914,-1.8376183547331664,1.9826203383757388,-3.288245949829097,54.852313204492006,9.271709555693612,1.9101193465544544,2,-1.25,-0.21000099182128906,3.4099998474121094,3.9449996948242188,0.7599983215332031,0,0.0249369734192475,-4.04166766007836,39.810001373291016,-2.0000000000000444,39.959999084472656,1.8000110973934997,39.810001373291016,0.0249369734192475
3695,2016-02-23,40.06999969482422,40.16999816894531,39.5099983215332,39.560001373291016,8003400.0,0.00931987216056096,-1.1639182284924552,-1.699998728431011,41.098474517554315,40.174776513575864,-1.4512174606181318,-0.17133358755812367,2.219060975975083,3.658044499868531,27.484693113427472,0.6599998474121094,-1.8661465960287487,0.4489999771118178,-3.3675778845335884,4.265577838757224,-1.4592889537108888,2.3572889079345245,-3.396750143034666,56.79004787212749,11.334606709050107,1.9082889308227033,2,-1.2349987030029297,-0.5799999237060547,2.7900009155273438,3.575000762939453,0.04999923706055398,1,-0.00399300845097772,1.3461541283057623,39.70000076293945,-4.04166766007836,39.810001373291016,-2.0000000000000444,39.959999084472656,-0.00399300845097772
3696,2016-02-24,40.7599983215332,41.0,39.63000106811523,39.959999084472656,8985000.0,0.017219831094685834,1.1406189929815784,1.5686311175603809,58.9683491600949,42.053704866481574,-1.7428929208576847,-0.9568585199119823,1.456782157254068,2.980454516244876,26.333261448177463,1.3699989318847727,-1.6675977014513563,1.1684986114501967,-2.600634817849297,4.9376320407496905,-0.7160681031995466,3.05306532609994,-3.840943715385201,83.99988810221353,33.94977319273984,1.8845667146497456,2,-1.80999755859375,-1.269998550415039,1.7350025177001953,2.5200023651123047,0.48000335693359375,2,-0.02011775585356257,-1.1639182284924552,40.06999969482422,1.3461541283057623,39.70000076293945,-4.04166766007836,39.810001373291016,-0.02011775585356257
3697,2016-02-25,41.58000183105469,41.59000015258789,40.72000122070313,40.849998474121094,8361600.0,0.020117849442802482,1.3199971516926894,0.9125050663996376,71.8673421902466,46.089440806445495,-2.2421585427120476,-1.8346987364660379,0.6128341085371289,2.1723250722068173,25.680627827879153,0.8699989318847585,-1.1613273632064676,1.9655019760131864,-1.8482540953973086,5.779258047423681,0.05862394030793894,3.872380011718434,-4.334471593398526,99.52161144482105,41.72868798510566,1.9068780357052475,2,-1.9650020599365234,-2.0900020599365234,0.8449983596801758,1.6999988555908203,-0.3600006103515554,3,-0.04978363199530855,1.1406189929815784,40.7599983215332,-1.1639182284924552,40.06999969482422,1.3461541283057623,39.70000076293945,-0.04978363199530855
3698,2016-02-26,40.68999862670898,41.83000183105469,40.66999816894531,41.790000915527344,10024000.0,-0.021404597526520464,-1.035088423764828,-1.506845521147967,67.16416864555012,48.92397036163087,-0.9837360263314778,-1.067140973821509,1.4490367957986479,3.0475918773575685,25.674112942005035,1.160003662109375,-0.7842646852529498,1.1184988021850515,-2.62206272941809,4.859060333788193,-0.7517819636165228,2.988779567986626,-3.0100213975596404,51.072862297722665,-12.734995610350808,1.8702807658015717,2,-0.5749969482421804,-1.1999988555908132,1.3975019454956126,2.5350017547607493,0.34000015258790484,4,-0.030720079680206624,1.3199971516926894,41.58000183105469,1.1406189929815784,40.7599983215332,-1.1639182284924552,40.06999969482422,-0.030720079680206624
3699,2016-02-29,40.52999877929688,41.16999816894531,40.5,40.540000915527344,10929200.0,-0.003932166449056362,-18.142888283378745,0.009092832198745732,77.89613557366002,53.01863280249355,-0.4948277275605619,-1.1695125969128242,1.5297010944398366,3.180119316174121,26.197662878660218,0.6699981689453125,-0.5386224430949795,1.0869989395141673,-2.3033659009725724,4.477363780000907,-0.6081834807292026,2.782181359757537,-2.3520185979189066,43.96547046491583,-25.942633301617057,1.6951824202433707,2,-0.03999710083008523,-1.039999008178718,1.3800020217895437,2.285001754760735,1.3500022888183452,0,-0.01060943296636463,-1.035088423764828,40.68999862670898,1.3199971516926894,41.58000183105469,1.1406189929815784,40.7599983215332,-0.01060943296636463
3700,2016-03-01,41.33000183105469,41.41999816894531,40.66999816894531,40.9900016784668,6839200.0,0.019738541225085227,1.8846551686192807,-33.99275362321255,78.15790332255013,56.71101966842127,-1.0598263995846366,-2.192171483772178,0.6312654615510027,2.3632441074774135,26.815804516469488,0.8899993896484304,-0.11896734002635867,1.9570018768310575,-1.1971978335537443,5.111201587215859,0.3799020216386566,3.5341017320234585,-2.7137790517155054,77.27273515433053,1.960965583417547,1.5770998551924018,3,-0.6650009155273438,-1.8400020599365234,0.5799989700317383,1.4849987030029297,0.18999862670898438,1,-0.02105015020658252,-18.142888283378745,40.52999877929688,-1.035088423764828,40.68999862670898,1.3199971516926894,41.58000183105469,-0.02105015020658252
3701,2016-03-02,41.22000122070313,41.27999877929688,40.54999923706055,40.959999084472656,7183800.0,-0.0026615196099242233,2.842130624209342,0.7647118221903293,73.69985772830078,60.0437306039194,-0.8144297420477571,-2.2552948617569157,0.6553223199481266,2.448695744414131,27.088869898581546,0.7800025939941406,0.185475495920862,1.8835012435913185,-1.1600932606743442,4.927095747856981,0.36170399145848364,3.4052984957241534,-2.218124955158089,54.135355598132776,-21.312240364053224,1.5217972521328318,3,-0.5550003051757884,-1.730001449584968,0.6899995803832937,1.594999313354485,1.0999984741210866,2,-0.026686129457605956,1.8846551686192807,41.33000183105469,-18.142888283378745,40.52999877929688,-1.035088423764828,40.68999862670898,-0.026686129457605956
3702,2016-03-03,41.88000106811523,41.88999938964844,40.93999862670898,41.11999893188477,7876800.0,0.016011640656638404,1.4359032043507363,2.9230611226853904,79.8295308304819,64.9857074984541,-1.3113369228903906,-2.8528510716770583,-0.05055175687873259,1.7520877660369223,25.570401133971405,0.9500007629394602,0.4631200851457393,2.4110010147094627,-0.8369424871432756,5.658944516562201,0.7870292637830971,4.034972765635828,-2.538749734709029,99.28069597672709,21.494999348268223,1.6239717509263685,3,-1.1850013732910085,-2.390001296997063,0.02999973297119851,0.9349994659423899,0.2799987792968821,3,-0.015281742438533197,2.842130624209342,41.22000122070313,1.8846551686192807,41.33000183105469,-18.142888283378745,40.52999877929688,-0.015281742438533197
3703,2016-03-04,42.13000106811523,42.540000915527344,41.77000045776367,41.97000122070313,6835900.0,0.0059694363329501066,-1.7499948910429766,0.21052552326455382,79.33041299194704,69.77913055115397,-1.3383816946643066,-2.9293414389746815,-0.38121800206221934,1.4715115579313576,23.981950630428976,0.7700004577636719,0.6578965408766777,2.455500984191886,-0.923851866642103,5.834853835025875,0.765824558774888,4.145177409608884,-2.4319250068351153,79.90197728386163,2.6039277669052723,1.6896764254169958,3,-1.1050014495849538,-2.640001296997063,-0.3125009536743093,0.6849994659423899,0.270000457763679,4,-0.021599805942108086,1.4359032043507363,41.88000106811523,2.842130624209342,41.22000122070313,1.8846551686192807,41.33000183105469,-0.021599805942108086
3704,2016-03-07,41.72999954223633,42.33000183105469,41.560001373291016,41.709999084472656,6901600.0,-0.009494458004693174,-3.8125648208857363,0.12500298023509204,70.87997939455651,73.08818664859865,-0.693021071199766,-2.33147837401404,-0.07689819073021198,1.83750212538758,22.035862388691697,0.7700004577636719,0.8651736498128102,1.853999519348143,-1.510192977055901,5.218192015752187,0.17190327114612103,3.536095767550165,-1.5772155042766585,59.296447733899214,-14.625430046530482,1.6820962482020236,3,-0.6449985504150391,-2.239999771118164,0.23000049591064453,1.085000991821289,0.970001220703125,0,-0.01677452122257883,-1.7499948910429766,42.13000106811523,1.4359032043507363,41.88000106811523,2.842130624209342,41.22000122070313,-0.01677452122257883
3705,2016-03-08,41.38000106811523,41.7599983215332,41.099998474121094,41.38000106811523,7355000.0,-0.008387214904396423,-1.3571204751979453,0.0,63.282561099664896,73.56754353077311,-0.15383439440405056,-1.670166032112924,0.14333172641385516,2.1544622176794164,19.28790053711523,0.6599998474121094,1.199104525842941,1.2520009994506793,-1.730338300528281,4.23434029942964,-0.23916865053880088,2.7431706494401595,-0.8452623297447275,41.70859954722038,-28.161832192490486,1.4911696499894789,3,0.1399993896484446,-1.960000991821282,0.7224988937378001,1.43499946594239,0.7799987792968821,1,0.012083131635906685,-3.8125648208857363,41.72999954223633,-1.7499948910429766,42.13000106811523,1.4359032043507363,41.88000106811523,0.012083131635906685
3706,2016-03-09,41.95000076293945,42.209999084472656,41.29999923706055,41.54999923706055,7012800.0,0.013774762689975573,-1.0222184546263722,100.0,65.71879860646166,72.88437202146366,-0.6004211808118569,-1.9544536072381362,-0.5450737955909375,1.5559999397750772,16.562752070859826,0.9099998474121094,1.5626998478834295,1.577000617980957,-1.1333401350705898,4.287341371032504,0.22183024145518715,2.932170994506727,-1.0944200762238552,63.12504321330581,-3.961090910031878,1.3551703765257719,3,-0.43000030517578125,-2.6599998474121094,0.15249919891357422,0.8649997711181641,1.0699996948242188,2,-0.010250305062107778,-1.3571204751979453,41.38000106811523,-3.8125648208857363,41.72999954223633,-1.7499948910429766,42.13000106811523,-0.010250305062107778
3707,2016-03-10,41.66999816894531,42.15999984741211,41.11000061035156,41.90999984741211,6852600.0,-0.00667467434807556,1.837829339079423,-0.6000019073413568,64.39623656517193,72.57682401253277,-0.3423073702214623,-1.4627660017382453,-0.380145376485828,1.8017907099158563,14.789462124346548,1.0499992370605469,1.8437444744059945,1.1149980545043974,-1.4157940801006035,3.6457901891093982,-0.1503980127980995,2.3803941218068942,0.8700027465820312,39.5832450303056,-26.094771599858824,1.2653960673025002,3,-0.14999771118164062,-2.4599971771240234,0.5125017166137695,1.1450023651123047,1.5800018310546875,3,0.015598789403435065,-1.0222184546263722,41.95000076293945,-1.3571204751979453,41.38000106811523,-3.8125648208857363,41.72999954223633,0.015598789403435065
3708,2016-03-11,42.36000061035156,42.41999816894531,41.560001373291016,41.97000122070313,6996800.0,0.016558734622659,2.3725727792238875,-1.6249860923467876,68.89201120348619,71.57636574918011,-0.8610572851998555,-1.8805966594474484,-1.2014984805170883,1.0673500476653004,12.825873514234814,0.8599967956542969,1.893145624467465,1.571000480651854,-0.6917691161912529,3.833770077494961,0.439615682230297,2.702385279073411,0.1514002990722645,95.45472935872613,27.23385638546921,1.1313847984215553,3,-0.8150005340576172,-3.1499996185302734,-0.9875001907348633,-0.27499961853027344,0.8999977111816406,4,-0.00472145325915263,1.837829339079423,41.66999816894531,-1.0222184546263722,41.95000076293945,-1.3571204751979453,41.38000106811523,-0.00472145325915263
3709,2016-03-14,42.2400016784668,42.349998474121094,41.790000915527344,42.02999877929688,4206500.0,-0.002832835933799349,1.6046610658173721,0.5384698149379782,65.97936696365826,70.22319504263656,-0.5285704431920806,-1.5120603919563962,-1.2092156202783144,1.1326605552770772,10.96480537448244,0.5699996948242188,1.7545589695014172,1.2440013885498047,-0.7208633553746964,3.2088661324743057,0.2615690165875506,2.2264337605120588,0.24337122497558283,86.36389908389445,16.007363485415524,0.9824323719622516,3,-0.6950016021728516,-3.030000686645508,-1.047501564025879,-0.33500099182128906,0.9299964904785156,0,0.003787875024959364,2.3725727792238875,42.36000061035156,1.837829339079423,41.66999816894531,-1.0222184546263722,41.95000076293945,0.003787875024959364
3710,2016-03-15,41.63999938964844,42.150001525878906,41.54999923706055,41.93000030517578,7375000.0,-0.01420459907614613,-1.5531945977533927,-1.3809376759732352,56.56715644605436,68.31956156683141,0.13413510132533446,-0.752149104477077,-0.7249353627465638,1.6847878331931838,9.805612171986597,0.69000244140625,1.7031138280962352,0.5179990768432603,-1.254072418320554,2.2900705720070746,-0.3680366707386469,1.4040348244251675,0.8159060679321257,40.45799748404231,-27.008958712348146,0.8860357475819076,3,0.10000038146972656,-2.4299983978271484,-0.692500114440918,0.020000457763671875,0.26000213623046875,1,0.02545632538012299,1.6046610658173721,42.2400016784668,2.3725727792238875,42.36000061035156,1.837829339079423,41.66999816894531,0.02545632538012299
3711,2016-03-16,41.72000122070313,42.209999084472656,41.33000183105469,41.56999969482422,10258800.0,0.0019212735885529852,-1.7936542537087496,-0.5172450080240175,51.17448869738649,65.13566799648748,0.1480902511903679,-0.7185628340605845,-0.8882657418628597,1.56152064916256,9.132920824186378,0.8799972534179688,1.5951215150774942,0.5025009155273494,-1.1752159837185232,2.180217814773222,-0.33635753409558333,1.3413593651502822,0.7089861399328541,46.56501886968325,-16.151296952607858,0.838858449622936,3,0.09999847412108664,-2.385000228881843,-1.6425008773803782,-0.8050003051757884,0.46999740600584516,2,0.010546467253951919,-1.5531945977533927,41.63999938964844,1.6046610658173721,42.2400016784668,2.3725727792238875,42.36000061035156,0.010546467253951919
3712,2016-03-17,40.77999877929688,41.290000915527344,40.09000015258789,40.54999923706055,27291100.0,-0.022531217974648188,-1.0869620022224802,1.5333146838919436,50.74875165742204,61.959927848206924,1.0232542948549437,0.3014787255248237,-0.0558384844355686,2.4285614133578477,8.69059146875307,1.6300010681152415,1.3970790264036026,-0.4785015106201129,-2.064390918171526,1.1073878969313,-1.271446214395823,0.3144431931555971,1.6226088463334136,29.613700177637647,-33.14715868677122,0.7929447037757074,3,0.47500038146971946,-1.059997558593757,-0.9524984359741282,0.13500213623046164,1.479999542236321,3,0.05492892951247441,-1.7936542537087496,41.72000122070313,-1.5531945977533927,41.63999938964844,1.6046610658173721,42.2400016784668,0.05492892951247441
3713,2016-03-18,40.7400016784668,41.16999816894531,40.66999816894531,41.040000915527344,21610300.0,-0.0009808019133730195,-1.2726949586024534,-1.304347104970686,51.78270384467663,59.838008342664715,0.9446889119136657,0.43713354787399794,-0.12094124219061086,2.4011700629692,8.602955244104317,0.5,1.2681247210675082,-0.5649986267089844,-2.021303354211952,0.8913061007939831,-1.293150990460468,0.16315373704249936,1.5701016482418026,28.761150824127135,-34.87449372978975,0.7281523637514855,3,0.5149974822998047,-1.0200004577636719,-0.912501335144043,0.17499923706054688,1.7599983215332031,4,0.0616101673569609,-1.0869620022224802,40.77999877929688,-1.7936542537087496,41.72000122070313,-1.5531945977533927,41.63999938964844,0.0616101673569609
3714,2016-03-21,40.68999862670898,40.90999984741211,40.52000045776367,40.52000045776367,12193900.0,-0.0012273698993058302,-3.58827753343506,-0.5666620042470167,43.774301017572,57.67042388909884,0.9293888745635215,0.5956467056116708,-0.10141496042853504,2.378498619871003,8.519165405339404,0.3899993896484375,1.0173286007816813,-0.6645015716552791,-1.948173129691284,0.6191699863807258,-1.3063373506732816,-0.02266579263727664,1.531300573034791,28.30182907628465,-32.22046974256614,0.6418357790180028,3,0.5650005340576243,-0.5999984741210866,-0.9674987792968679,0.22500228881836648,3.19000244140625,0,0.06316047632248556,-1.2726949586024534,40.7400016784668,-1.0869620022224802,40.77999877929688,-1.7936542537087496,41.72000122070313,0.06316047632248556
3715,2016-03-22,39.90999984741211,40.70000076293945,39.77000045776367,40.560001373291016,16035100.0,-0.019169299720370958,1.0,-3.8235795709542932,38.7263395574301,54.67126177253978,1.6527429343410986,1.4367046944145017,0.6577577334011977,3.0837428855628133,8.70418822100658,0.9300003051757812,0.7230830391942931,-1.4365003585815401,-2.7553890375017076,-0.11761167966137265,-2.0959446980416203,-0.7770560191214599,2.226047390445423,5.7376831329313305,-53.29605134895106,0.6594443394600836,3,1.1849994659423828,0.5600013732910156,-0.5199995040893555,1.0050010681152344,3.470001220703118,1,0.08168374678018431,-3.58827753343506,40.68999862670898,-1.2726949586024534,40.7400016784668,-1.0869620022224802,40.77999877929688,0.08168374678018431
3716,2016-03-23,39.93999862670898,40.20000076293945,39.5,39.959999084472656,15611100.0,0.0007516607219133498,1.7999816895928222,0.030769862788606776,31.274136392156223,50.99102841998248,1.4613140992774234,1.4146538040926657,0.5846079470198902,2.9815984925289953,9.632631395704376,0.7000007629394531,0.5312135406504339,-1.365501594543467,-2.806488986807395,0.07548579772046082,-2.0859952906754344,-0.6450078984114995,2.0540858043429253,24.58091629407638,-28.14894057238599,0.7204936961319647,3,1.020000457763679,0.9050025939941477,-1.2049980163574148,0.9750022888183665,3.020000457763679,2,0.04907368469109619,1.0,39.90999984741211,-3.58827753343506,40.68999862670898,-1.2726949586024534,40.7400016784668,0.04907368469109619
3717,2016-03-24,39.5099983215332,40.060001373291016,39.4900016784668,39.959999084472656,10392800.0,-0.010766157234873286,-1.326557622091258,22.49952317374749,25.559713442659444,46.176328668779504,1.7351682884452444,1.7725002388928601,0.9513862826954451,3.338136418352306,10.357797558416387,0.5699996948242188,0.4084452885505456,-1.6920017242431626,-3.3333966617272353,-0.05060678675909003,-2.5126991929851954,-0.8713042555011299,2.2845593550345455,1.1902788594939613,-46.11542337694327,0.8206974687420359,3,1.4100017547607422,1.5050029754638672,-0.8149986267089844,1.4050025939941406,4.8000030517578125,3,0.06783093948437746,1.7999816895928222,39.93999862670898,1.0,39.90999984741211,-3.58827753343506,40.68999862670898,0.06783093948437746
3718,2016-03-28,39.43999862670898,39.70000076293945,39.209999084472656,39.66999816894531,12690800.0,-0.001771695717488142,2.379266800836589,0.5111092273132019,27.236600418933648,41.87157683047677,1.5057528059185827,1.8383022123340638,1.005371085323162,3.3354369252209963,11.030980687820051,0.4900016784667969,0.20202876189348018,-1.6995014190673885,-3.5095157206369834,0.11051288250220637,-2.604508569852186,-0.7944942682825911,2.124103450048679,13.529378765608978,-30.92696504908506,0.9050071507847975,3,1.270000457763679,1.4350013732910227,-0.6549987792968679,1.4750022888183665,4.229999542236335,0,0.07150100895070799,-1.326557622091258,39.5099983215332,1.7999816895928222,39.93999862670898,1.0,39.90999984741211,0.07150100895070799
3719,2016-03-29,40.099998474121094,40.18999862670898,39.2400016784668,39.5,9554800.0,0.01673427663268634,1.4358934230603964,-2.608694209941372,38.014974450852385,39.81022327545432,0.5702366585317051,1.2062828282339524,0.31187219521696363,2.6013669181026984,11.670020322582749,0.9499969482421804,0.02521864954337616,-1.0180015563964844,-2.8682674051170025,0.8322642923240338,-1.94313448075674,-0.09286863203622886,1.1816112435623651,59.73143537423674,14.310879920158122,0.9251329243602583,3,0.6100006103515625,0.7750015258789062,-1.1924982070922852,0.81500244140625,3.5699996948242188,1,0.05985041439409944,2.379266800836589,39.43999862670898,-1.326557622091258,39.5099983215332,1.7999816895928222,39.93999862670898,0.05985041439409944
3720,2016-03-30,40.459999084472656,40.59000015258789,40.0,40.4900016784668,10805700.0,0.008977571672076134,4.130446320468379,-0.05000445049146141,35.47759110827555,38.06612354333089,0.028217856307755085,0.8197931122483197,-0.04428510441741906,2.1692761987985847,11.991898609185608,0.5900001525878906,-0.26202277842966026,-0.6145008087158175,-2.484582308182958,1.255580690751323,-1.5495415584493912,0.3205399410177563,0.5730173572255097,90.57964003659895,45.440596634371175,0.9350407497335702,3,-0.20999908447265625,0.41500091552734375,-1.4899988174438477,0.4550018310546875,3.4599990844726562,2,0.08452797975853299,1.4358934230603964,40.099998474121094,2.379266800836589,39.43999862670898,-1.326557622091258,39.5099983215332,0.08452797975853299
3721,2016-03-31,40.11999893188477,40.58000183105469,40.08000183105469,40.560001373291016,11958500.0,-0.008403365306015709,1.0833187634109513,14.665479974570648,35.06746272957072,36.323758106902964,0.1311853193050112,1.1311532816081495,0.258613232673234,2.4427802097536997,12.437290876912595,0.5,-0.5409736099873612,-0.8995008468627859,-2.815699060246722,1.01669736652115,-1.8575999535547538,0.0585982598291821,0.6942554269463344,65.9419668895596,19.269835798068613,0.9580991066919693,3,0.06999969482421164,0.7550010681152273,-0.9574985504150462,0.795001983642571,3.8100013732910085,3,0.08125628671539209,4.130446320468379,40.459999084472656,1.4358934230603964,40.099998474121094,2.379266800836589,39.43999862670898,0.08125628671539209
3722,2016-04-01,41.2400016784668,41.29999923706055,39.52999877929688,40.0,9114400.0,0.027916320448650778,1.6029479825533184,-2.8181699958385806,40.0356083247186,35.01852527135207,-1.0244341563222719,-0.041376403662710004,-0.8607737715171169,1.2621190009086334,12.198656438297487,1.7700004577636648,-0.6856726637252706,0.25250186920165874,-1.6241582505729397,2.129161988976257,-0.6858281906856405,1.190831929088958,-2.0300025939941406,97.12930362615239,54.288605345988564,0.9383300598872997,4,-0.9850025177001953,-0.3650016784667969,-2.0200014114379883,-0.3250007629394531,3.0399971008300852,4,0.041707015906935485,1.0833187634109513,40.11999893188477,4.130446320468379,40.459999084472656,1.4358934230603964,40.099998474121094,0.041707015906935485
3723,2016-04-04,41.22000122070313,41.290000915527344,40.83000183105469,41.13999938964844,8787800.0,-0.00048497713262962705,3.181786655569427,0.06451751835821147,40.76087895471924,34.68370059770177,-1.0383824137888595,-0.09807473480713469,-0.8294165080392659,1.2366960267561282,11.481179159223508,0.45999908447265625,-0.8029457597753265,0.2780014038086023,-1.5246951446815018,2.0806979522987064,-0.6233468704364498,1.1793496780536543,-1.9682021331787212,96.11659654528789,56.35309598128858,0.9013482742450535,4,-0.9650020599365305,-0.3450012207031321,-1.667501449584968,-0.30500030517578836,3.8199996948242116,0,0.07496361137990215,1.6029479825533184,41.2400016784668,1.0833187634109513,40.11999893188477,4.130446320468379,40.459999084472656,0.07496361137990215
3724,2016-04-05,41.02999877929688,41.150001525878906,40.70000076293945,40.70000076293945,10274900.0,-0.004609471998531123,-1.7272937450148542,4.124880793438593,44.031314806824405,35.27314229207891,-0.8885159731458003,0.03878505468216531,-0.6709730047316427,1.387532963340604,10.936574857341807,0.520000457763679,-0.8591163864072229,0.12299900054932067,-1.6420682094455543,1.8880662105441957,-0.7595346044481133,1.0055326055467546,-1.7372356887817517,84.74574079462097,43.20829051705012,0.8825336049974358,4,-0.7749996185302805,-0.1549987792968821,-1.2274980545044016,-0.11499786376953836,3.370002746582024,1,0.06434315057743878,3.181786655569427,41.22000122070313,1.6029479825533184,41.2400016784668,1.0833187634109513,40.11999893188477,0.06434315057743878
3725,2016-04-06,41.88000106811523,41.88999938964844,40.31999969482422,40.45000076293945,9083900.0,0.020716605267052657,1.1655213781346354,4.333360306102281,51.36054090770187,37.50496501602842,-1.597701654971523,-0.8135489385702215,-1.4981747919750603,0.4997168336764872,11.020426514494302,1.5699996948242188,-0.9016395562598873,0.9480012893676673,-0.8589412870894009,2.7549438658247354,0.04453000113912964,1.8514725775962049,-2.5470932546691856,99.57634241748265,56.25104840064984,0.9034712882285351,4,-1.3300018310546804,-1.0050010681152273,-1.8900003433227468,-0.9650001525878835,2.9699974060058665,2,0.042741094918282485,-1.7272937450148542,41.02999877929688,3.181786655569427,41.22000122070313,1.6029479825533184,41.2400016784668,0.042741094918282485
3726,2016-04-07,41.52000045776367,41.81999969482422,41.31999969482422,41.59000015258789,7580600.0,-0.00859600289326723,-1.127654048438413,-0.04895082509483413,56.98113886559685,40.99623450746592,-1.106353083446784,-0.5137551040882755,-1.156160357120541,0.8213423644065898,10.765432453470822,0.5600013732910085,-0.8968009632228089,0.6095006942748995,-1.156203029218247,2.375204417768046,-0.27335116747167376,1.4923525560214728,-2.084808981269532,84.32208321210352,37.64047700103815,0.8828518617465748,4,-0.970001220703125,-0.6450004577636719,-1.442500114440918,-0.6049995422363281,2.8400001525878906,3,0.057803412445118996,1.1655213781346354,41.88000106811523,-1.7272937450148542,41.02999877929688,3.181786655569427,41.22000122070313,0.057803412445118996
3727,2016-04-08,42.31999969482422,42.349998474121094,41.66999816894531,41.68999862670898,8854400.0,0.019267804148372925,-1.0298456475571776,-9.000054495912908,63.03626789710414,44.97397533837375,-1.638099302837837,-1.3307914037503608,-1.9578058375286318,0.0004831755494834056,10.867876143094412,0.8299980163574219,-0.7660159174634842,1.376999855041504,-0.4696385084013457,3.2236382184843535,0.4536806733200791,2.3003190367629287,-2.7866159018039056,98.52222673221185,47.52596075339055,0.9233191817214262,4,-1.5249996185302734,-1.4449996948242188,-2.242499351501465,-1.404998779296875,2.200000762939453,4,0.038043492957502645,-1.127654048438413,41.52000045776367,1.1655213781346354,41.88000106811523,-1.7272937450148542,41.02999877929688,0.038043492957502645
3728,2016-04-11,42.15999984741211,42.95000076293945,42.11000061035156,42.86999893188477,6692400.0,-0.0037807147581732092,-1.0740807022831738,-1.1269807630592594,61.91247843801602,47.629253559169705,-1.1752857386914997,-1.2506656433583814,-1.8152077035524883,0.14438873347971537,10.95996613298312,0.8400001525878906,-0.588222133251243,1.2270000457763643,-0.5892451112717367,3.0432452028244654,0.3188774672523138,2.135122624300415,-2.4576191735257495,69.96195457466142,15.430127317501046,0.9081225785240495,4,-0.9200000762939453,-1.0799999237060547,-2.067500114440918,-1.2449989318847656,1.0900001525878906,0,0.05028460482821617,-1.0298456475571776,42.31999969482422,-1.127654048438413,41.52000045776367,1.1655213781346354,41.88000106811523,0.05028460482821617
3729,2016-04-12,42.400001525878906,42.52999877929688,41.95000076293945,42.06999969482422,5689600.0,0.005692639452927528,-1.0350818487237738,-0.464791910682236,72.1136574759483,51.699927600022235,-1.178671810501605,-1.5579424543233031,-2.1201497937248988,-0.12308909093156473,10.982799551422508,0.579998016357429,-0.3109767109075321,1.4590017318725614,-0.3827140522587271,3.30071751600385,0.5381438398069136,2.3798596239382093,-2.4378112448683,79.08748997373226,17.624126915747226,0.9208578920656457,4,-1.1600017547607422,-1.3200016021728516,-2.1425018310546875,-1.4850006103515625,0.8400001525878906,1,0.0622641343075685,-1.0740807022831738,42.15999984741211,-1.0298456475571776,42.31999969482422,-1.127654048438413,41.52000045776367,0.0622641343075685
3730,2016-04-13,42.70000076293945,42.97999954223633,42.29999923706055,42.65999984741211,7387600.0,0.007075453449628899,1.2666734483679412,0.1212142229620382,73.38981231718597,55.9579664430906,-1.260015901440788,-1.8703511912752546,-2.4710143593838154,-0.44526679377493394,11.405022933625759,0.6800003051757812,-0.016495677702437206,1.706000900268556,-0.2760718966654636,3.688073697202576,0.7149645018015462,2.697037298735566,-2.4987856433745392,83.13260210635653,16.301445765078796,0.9910363984670112,4,-1.4450016021728516,-1.605001449584961,-2.4125003814697266,-1.7849998474121094,0.5699996948242188,2,0.039812663526107794,-1.0350818487237738,42.400001525878906,-1.0740807022831738,42.15999984741211,-1.0298456475571776,42.31999969482422,0.039812663526107794
3731,2016-04-14,42.15999984741211,42.849998474121094,42.11999893188477,42.7400016784668,12085700.0,-0.012646391238382071,-1.2121075507467778,-14.49971390425329,72.04656588942612,59.51473950583588,-0.44724153535539557,-1.365717586774089,-1.9640568240560015,0.05865210110387409,12.001164108611551,0.729999542236321,0.17537449214917444,1.1440000534057617,-0.8812982493333053,3.1692983561448287,0.13135090203622468,2.1566492047752988,-1.6809062855800505,37.40466906807917,-36.171045261827615,1.0126491513695346,4,-0.5100002288818359,-1.0650005340576172,-1.6899995803833008,-1.2449989318847656,1.2000007629394531,3,0.06380452173730511,1.2666734483679412,42.70000076293945,-1.0350818487237738,42.400001525878906,-1.0740807022831738,42.15999984741211,0.06380452173730511
3732,2016-04-15,43.02000045776367,43.02999877929688,41.90999984741211,42.31999969482422,7377900.0,0.020398496524291376,2.111119352770657,-1.2068940569835047,76.32350152755964,63.466142013929264,-1.1490290088481885,-2.1600451113803416,-2.7601016305538053,-0.834392731519614,12.577073337854378,1.1199989318847727,0.39263734952992024,1.892000579833983,-0.3176981172756612,4.101699276943627,0.7871512312791609,2.996849928388805,-2.2908162978911832,99.10729186889627,17.19519731309275,1.104849348554821,4,-1.345001220703125,-1.9000015258789062,-2.614999771118164,-2.104999542236328,0.1699981689453054,4,0.03114830633029575,-1.2121075507467778,42.15999984741211,1.2666734483679412,42.70000076293945,-1.0350818487237738,42.400001525878906,0.03114830633029575
3733,2016-04-18,43.25,43.290000915527344,42.65999984741211,42.79999923706055,5783800.0,0.005346339837028591,1.3773508856532097,0.6428575321115416,74.72524642784441,66.87657886070927,-1.185454041029267,-2.310838211674863,-2.88314626901564,-1.0863752106311964,13.270914112286695,0.6300010681152344,0.6672092147388398,1.9965002059936552,-0.39781265724631965,4.39081306923363,0.7993437743736678,3.1936566376136426,-2.2447180857965847,97.10138517631904,11.872033227279488,1.1971564316199867,4,-1.4449996948242188,-2.0,-2.8849992752075195,-2.3349990844726562,0.9000015258789062,0,0.02936417243384204,2.111119352770657,43.02000045776367,-1.2121075507467778,42.15999984741211,1.2666734483679412,42.70000076293945,0.02936417243384204
3734,2016-04-19,43.2599983215332,43.650001525878906,43.09000015258789,43.4900016784668,5339600.0,0.000231175064351552,1.0363573311138854,-0.5111177044038486,73.2557763753963,69.3093828015642,-0.9452659003652997,-2.2329089864889653,-2.7735522020685224,-1.1205972507932813,13.982279769011614,0.5600013732910156,0.8520844218661807,1.8779985427856474,-0.6604943697186769,4.416491455289972,0.6087520865334852,3.1472449990378095,-1.9348557471444394,77.58604436006323,-6.678751872617113,1.2692464562521604,4,-0.7749977111816406,-1.8299980163574219,-2.882497787475586,-2.3449974060058594,0.960002899169929,1,-0.0002311216347927747,1.3773508856532097,43.25,2.111119352770657,43.02000045776367,-1.2121075507467778,42.15999984741211,-0.0002311216347927747
3735,2016-04-20,43.16999816894531,43.47999954223633,42.72000122070313,43.209999084472656,6575700.0,-0.002080447435965138,1.6206755939070023,0.17391448568680135,76.42976570387026,71.47034133915012,-0.7297804432136061,-1.98808564080705,-2.518696142284398,-1.0539933358887197,13.904309166867929,0.759998321533196,1.0460672815793615,1.6249984741210923,-0.934093460228091,4.184090408470276,0.34545250694650065,2.904544441295684,-1.4728781623181249,72.41362678704144,-13.583582141317422,1.2795459671745915,4,-0.5099983215332031,-1.7399978637695312,-2.7924976348876953,-2.2549972534179688,1.1800003051757812,2,0.0016215777737011994,1.0363573311138854,43.2599983215332,1.3773508856532097,43.25,2.111119352770657,43.02000045776367,0.0016215777737011994
3736,2016-04-21,41.900001525878906,43.16999816894531,41.86000061035156,43.0099983215332,8755300.0,-0.02941850120299494,-1.2016791098602024,27.749284760633227,55.57432116776095,70.64123614700087,0.6702745116537727,-0.5941858457861642,-1.1180909867543605,0.18578292299889654,13.224717818806505,1.30999755859375,1.2138547658165848,0.25700168609618856,-2.1910023155906657,2.705005687783043,-0.9670003147472386,1.4810036869396157,1.75,2.2346868753170033,-78.95241216731927,1.224002000843428,4,0.8549995422363281,-0.470001220703125,-1.4250011444091797,-0.9850006103515625,2.879997253417976,3,0.03269687069196414,1.6206755939070023,43.16999816894531,1.0363573311138854,43.2599983215332,1.3773508856532097,43.25,0.03269687069196414
3737,2016-04-22,42.18999862670898,42.20000076293945,41.54999923706055,41.900001525878906,7208100.0,0.006921171605470233,3.193539654217683,-0.26125940359956606,57.83519887888542,70.18820508487526,0.4021922956370503,-0.7094851579950969,-1.3030100667984001,-0.1408789150892673,12.376940930632768,0.6500015258789062,1.2875964320958673,0.4129987716674748,-1.8280455890838283,2.654043132418778,-0.7075234087081768,1.5335209520431263,1.424202880859383,30.476128195486336,-46.805683126891125,1.12052218037565,4,0.4100017547607493,-0.759998321533196,-1.6124982833862234,-1.5249977111816335,2.3000030517578196,4,0.027731737893489816,-1.2016791098602024,41.900001525878906,1.6206755939070023,43.16999816894531,1.0363573311138854,43.2599983215332,0.027731737893489816
3738,2016-04-25,42.2599983215332,42.38000106811523,41.88999938964844,42.0,5820800.0,0.0016591537592491878,-1.0416756073718798,0.8965548993041617,60.131798822659164,68.85688745673201,0.38875035646559297,-0.5875070045657722,-1.2536686339121843,-0.2353735237865351,11.321665012751327,0.49000167846678977,1.3617261852872176,0.34199848175048686,-1.6170518811617924,2.301048844662766,-0.6375266997056528,1.3215236632066265,1.2716350952148474,33.80944336361473,-40.77143372136659,0.9795251814561403,4,0.34000205993652344,-0.8299980163574219,-1.7724981307983398,-2.0949974060058594,2.5700035095214844,0,0.022006633746170845,3.193539654217683,42.18999862670898,-1.2016791098602024,41.900001525878906,1.6206755939070023,43.16999816894531,0.022006633746170845
3739,2016-04-26,42.5,42.5,42.02000045776367,42.27000045776367,8472700.0,0.005679169143376628,3.1739173701756425,0.88461933477119,55.67765081516526,66.88886951206305,0.18374827467609833,-0.6729922358776861,-1.3826196564999407,-0.5092615109982859,10.859389285679452,0.4799995422363281,1.3345256302157082,0.4620000839233427,-1.313595703159848,2.2375958710065333,-0.42579780961825264,1.349797977464938,0.9523680495605475,49.22282967478229,-21.27938334129631,0.8877978935415966,4,0.10000038146972656,-1.0699996948242188,-2.0124998092651367,-2.3349990844726562,2.5699996948242188,1,0.03882356531479769,-1.0416756073718798,42.2599983215332,3.193539654217683,42.18999862670898,-1.2016791098602024,41.900001525878906,0.03882356531479769
3740,2016-04-27,43.88000106811523,44.5,43.27999877929688,44.29999923706055,11940000.0,0.03247061336741708,1.9756138408433102,-1.8260826298243886,68.2098932590487,66.46257255313223,-1.1301103712334495,-1.8800282653930864,-2.6661274060749776,-1.9081233956747568,11.46402972144281,2.0,1.363273561178623,1.6710010528564396,-0.123351364381314,3.4653534700941933,0.7738248442375664,2.568177261475313,-2.3300018310546804,78.98309249022056,9.806450666681215,0.8971762086188757,4,-0.8550014495849538,-2.025001525878899,-3.207501411437981,-3.855001449584954,1.3600006103515696,2,0.007748408028981579,3.1739173701756425,42.5,-1.0416756073718798,42.2599983215332,3.193539654217683,42.18999862670898,0.007748408028981579
3741,2016-04-28,43.38000106811523,44.04999923706055,43.25,43.68999862670898,7402600.0,-0.011394712575869104,-1.8070163697448198,0.7380926430517586,58.57606776091336,64.49063546794932,-0.49042763525037714,-1.1839777417508017,-2.09569889228586,-1.4101242306757982,12.088296925571443,0.7999992370605469,1.303308100658903,1.0080009460449162,-0.5660996379120107,2.582101530001843,0.2209506540664563,1.795051238023376,-1.7710018157958913,62.03394433129643,-3.288960577773615,0.7870502919784619,4,-0.35500144958495383,-1.5250015258788991,-2.5975008010864187,-3.890001296997063,1.7399978637695455,3,0.022360474461095015,1.9756138408433102,43.88000106811523,3.1739173701756425,42.5,-1.0416756073718798,42.2599983215332,0.022360474461095015
3742,2016-04-29,42.959999084472656,43.22999954223633,42.59000015258789,42.97999954223633,10307000.0,-0.009681926539906849,1.4615339471078017,0.06451811380192951,56.21117552527624,62.43351647877507,-0.0892136839170874,-0.6624764315144276,-1.6135323855902755,-1.0247635872915737,13.145094722038229,0.7900009155273366,1.193060414191791,0.5019990921020536,-0.9978898742864288,2.001888058490536,-0.2479453910921876,1.2519435752962949,-1.2931798171997073,40.99614730281966,-22.759276217142904,0.7499444831942419,4,0.06500053405761719,-1.1049995422363281,-2.0574989318847656,-3.469999313354492,2.3700027465820312,4,0.042364984488140855,-1.8070163697448198,43.38000106811523,1.9756138408433102,43.88000106811523,3.1739173701756425,42.5,0.042364984488140855
3743,2016-05-02,44.310001373291016,44.47999954223633,43.02000045776367,43.18999862670898,8180300.0,0.03142463495317682,1.0,-55.99885561701352,62.64900689020292,61.2549865359758,-1.4226490394338143,-1.864719314014792,-2.8795656946326886,-2.394404125255015,14.580348723404235,1.5200004577636719,1.1644931330658466,1.6975013732910185,0.10107240187242894,3.293930344709608,0.8992868875817237,2.4957158590003132,-2.5865184913635275,92.33876363792979,29.261880364681737,0.7982144857092937,5,-1.2850017547607422,-2.4550018310546875,-3.342500686645508,-4.820001602172852,0.7399978637695312,0,0.004062295183865139,1.4615339471078017,42.959999084472656,-1.8070163697448198,43.38000106811523,1.9756138408433102,43.88000106811523,0.004062295183865139
3744,2016-05-03,43.66999816894531,44.0,43.290000915527344,43.68999862670898,5867400.0,-0.014443764037693763,1.2187360302313244,-0.017857507782638074,56.147002611301865,59.00134619235708,-0.8027935341984787,-1.0717418309583593,-2.1577529542012144,-1.7774811338791494,16.071799573345906,1.0200004577636719,0.999473972684072,0.9254981994628935,-0.5521452561183651,2.403141655044152,0.1866764716722642,1.6643199272535227,-1.890984944656374,56.54440327944158,-3.830513715854835,0.7388217277906302,5,-0.6449985504150391,-1.799997329711914,-2.8774986267089844,-4.179998397827148,1.5500030517578196,1,0.026562942769580378,1.0,44.310001373291016,1.4615339471078017,42.959999084472656,-1.8070163697448198,43.38000106811523,0.026562942769580378
3745,2016-05-04,43.66999816894531,43.790000915527344,43.22000122070313,43.459999084472656,5344700.0,0.0,1.5333062068731353,-10.499713904257021,60.27209422662619,59.52332097667545,-0.8095417933199087,-0.981063543095658,-2.0861846790757497,-1.7952071840406347,16.988366842759568,0.5699996948242116,0.8378008628878462,0.8359983444213839,-0.6380064009362414,2.310003089779009,0.09899597174256769,1.5730007171002,-1.836565209142151,57.14277064175742,-5.884185010150738,0.7370023726788136,5,-0.6449985504150391,-1.654998779296875,-2.8774986267089844,-4.179998397827148,1.3500022888183594,2,0.032058657764599596,1.2187360302313244,43.66999816894531,1.0,44.310001373291016,1.4615339471078017,42.959999084472656,0.032058657764599596
3746,2016-05-05,43.91999816894531,44.22999954223633,43.68999862670898,43.88000106811523,5104500.0,0.005724754075620231,-1.5714207863688263,0.19046321525888943,56.676539221473696,59.39458101474081,-0.8301737770524511,-1.0983560187095023,-2.2824799205974102,-2.066928582165687,18.06376155097826,0.5600013732910156,0.6969988472663005,0.9659984588623018,-0.44710384435161643,2.37910076207622,0.2594473072553427,1.672549610469261,-2.0332338683382147,70.37028814092989,11.415376053132057,0.7065511516069579,5,-0.7249984741210938,-1.904998779296875,-3.3574981689453125,-4.429998397827148,0.25,3,0.03005472596888281,1.5333062068731353,43.66999816894531,1.2187360302313244,43.66999816894531,1.0,44.310001373291016,0.03005472596888281
3747,2016-05-06,43.93000030517578,44.16999816894531,43.27000045776367,43.72999954223633,4545900.0,0.00022773535171816128,1.6470657533785489,5.000381497376317,55.214722849553596,58.8482392399513,-0.6340807029944102,-1.034601061229374,-2.2639890053127516,-2.0788555386078613,18.4837778895395,0.8999977111816406,0.5424163765735841,0.8955005645751939,-0.5486230713997244,2.339624200550112,0.17343874658773473,1.617562382562653,-1.9909712905808234,62.328795756799835,7.860457289123929,0.7220618179874576,5,-0.6700000762939453,-1.9150009155273438,-3.397500991821289,-4.440000534057617,0.09000015258789062,4,0.027088518516781956,-1.5714207863688263,43.91999816894531,1.5333062068731353,43.66999816894531,1.2187360302313244,43.66999816894531,0.027088518516781956
3748,2016-05-09,44.27999877929688,44.40999984741211,43.88999938964844,43.93999862670898,6360500.0,0.007967185788520625,-1.3636458215929879,1.6999942779760004,57.434400873264885,59.04343369085127,-0.7458421961678567,-1.2834333758616268,-2.552148096992177,-2.438183770225585,18.447450787888805,0.5200004577636719,0.6442861566900291,1.1394990921020565,-0.34500969637477397,2.624007880578887,0.39724469786364125,1.8817534863404717,-2.289750344993827,89.07552788739311,35.98103933908195,0.7422543942384145,5,-0.7349987030029368,-1.8699989318847727,-3.7149991989135813,-4.789999008178718,-0.4499969482421946,0,0.023712806700634692,1.6470657533785489,43.93000030517578,-1.5714207863688263,43.91999816894531,1.5333062068731353,43.66999816894531,0.023712806700634692
3749,2016-05-10,45.040000915527344,45.08000183105469,44.2599983215332,44.31999969482422,5503400.0,0.017163553685231925,1.0500009536706785,2.1176496987511597,62.41700634161221,58.39977958891388,-1.2378255254196375,-1.9347058472223182,-3.235046502995367,-3.214368022434982,18.788223647470794,0.8200035095214844,0.7390520912062328,1.7675012588500962,0.1017990879472066,3.433203429752986,0.9346501733986514,2.600352344301541,-2.9995574499103483,97.84941384939744,45.24893813848324,0.8328510854514458,5,-1.2049999237060547,-2.3400001525878906,-4.475001335144043,-5.55000114440918,-0.8100013732910156,1,0.0002219875961360085,-1.3636458215929879,44.27999877929688,1.6470657533785489,43.93000030517578,-1.5714207863688263,43.91999816894531,0.0002219875961360085
3750,2016-05-11,44.400001525878906,45.16999816894531,44.33000183105469,44.84000015258789,5150900.0,-0.014209577634084813,-1.896549002584795,-0.6111081676768533,68.1159179918576,59.459762947907684,-0.5769829253347467,-1.2235484981015077,-2.549580955315335,-2.607689299798423,18.77309951564732,0.839996337890625,0.8119263911003998,1.042501831054686,-0.6729501138297849,2.757953775939157,0.18477585861244705,1.900227803496925,-2.2379757256444037,59.47381207172443,0.48164906162466536,0.8577259724422367,5,-0.5200023651123047,-1.6550025939941406,-3.8350019454956055,-4.910001754760742,-0.3600006103515625,2,0.018468460960441302,1.0500009536706785,45.040000915527344,-1.3636458215929879,44.27999877929688,1.6470657533785489,43.93000030517578,0.018468460960441302
3751,2016-05-12,44.849998474121094,45.0099983215332,44.38000106811523,44.5099983215332,9609400.0,0.010135066053542863,-1.100009536828025,-0.7727300312979548,68.83850180927733,60.86279920168558,-0.8901398955155457,-1.5406757777428552,-2.9443991369875278,-3.0809046139792784,19.005097206769584,0.6299972534179759,0.9304498832194668,1.3579988479614258,-0.3837440857148309,3.0997417816376824,0.487127381123301,2.2288703147995506,-2.5074943317639438,83.15789051002564,19.709384629642706,0.870871466838128,5,-0.7549991607666016,-1.6049995422363281,-4.13749885559082,-5.35999870300293,-0.6199989318847656,3,0.003790456843397072,-1.896549002584795,44.400001525878906,1.0500009536706785,45.040000915527344,-1.3636458215929879,44.27999877929688,0.003790456843397072
3752,2016-05-13,44.36000061035156,44.91999816894531,44.22000122070313,44.68000030517578,12203600.0,-0.010925259318621094,-1.3333290947700682,-0.941175150624376,64.03743499593799,61.017068991211694,-0.2018992730148952,-0.9962177871408286,-2.425055681007386,-2.6002849476856085,19.45828547369134,0.6999969482421804,0.8328890954366344,0.8010009765624986,-0.9671849862966511,2.569186939421648,-0.08309200486707624,1.6850939579920734,-1.8478468263991203,36.71888038528479,-29.219721120146986,0.8840929814295757,5,-0.16500091552734375,-1.0000019073486328,-3.647500991821289,-4.870000839233398,0.11999893188476562,4,-0.004283192939404823,-1.100009536828025,44.849998474121094,-1.896549002584795,44.400001525878906,1.0500009536706785,45.040000915527344,-0.004283192939404823
3753,2016-05-16,44.52000045776367,44.72999954223633,44.2400016784668,44.25,5675900.0,0.0036068495313494875,-2.379329395824838,-0.8437522351763107,63.64864189142866,61.85058446678134,-0.36763930687783386,-1.1132720276366754,-2.561305161736769,-2.7870303503773215,19.68724196109121,0.48999786376953125,0.8589850091005715,0.8975008010864229,-0.9146328263965628,2.7096344285694087,-0.008566012655073507,1.8035676148279194,-1.848376010711661,31.578968502545308,-34.9673596881307,0.9060668137414941,5,-0.3250007629394531,-1.1600017547607422,-3.685000419616699,-5.030000686645508,-0.3400001525878906,0,-0.011230907341844065,-1.3333290947700682,44.36000061035156,-1.100009536828025,44.849998474121094,-1.896549002584795,44.400001525878906,-0.011230907341844065
3754,2016-05-17,43.25,44.599998474121094,42.97999954223633,44.560001373291016,8548700.0,-0.028526514930486746,1.3309411354660943,-4.8518487121886436,45.67900782352567,60.229130421992394,0.9348260706862774,0.16436821892017406,-1.2689269548263553,-1.5557431022231185,19.0190268169842,1.6199989318847656,0.9092315342902424,-0.37199974060058594,-2.184559903012996,1.4405604218118242,-1.278279821806791,0.5342803406056191,-0.42847312963439066,12.328795756799833,-50.4696809616376,0.906280081206205,5,0.8249988555908203,0.10999870300292969,-2.0900001525878906,-3.760000228881836,1.5999984741210938,1,0.01341044696080207,-2.379329395824838,44.52000045776367,-1.3333290947700682,44.36000061035156,-1.100009536828025,44.849998474121094,0.01341044696080207
3755,2016-05-18,43.2400016784668,43.650001525878906,42.86999893188477,42.93000030517578,6612900.0,-0.000231175064351552,-2.6278842827108027,-0.23664202161271253,48.97059318515865,59.37291419573518,0.9805279408605756,0.18960086391619058,-1.2249224616115129,-1.5988006174449794,18.80044437246862,0.7800025939941335,0.7892506402165509,-0.3854982376098661,-2.1946504205752078,1.4236539453554755,-1.2900743290925334,0.5190778538728011,1.9299964904785156,17.2898529023791,-43.721422798324724,0.9045760914826708,5,0.7799968719482422,0.11999702453613281,-2.0800018310546875,-3.750001907348633,-0.970001220703125,2,0.022895416867260376,1.3309411354660943,43.25,-2.379329395824838,44.52000045776367,-1.3333290947700682,44.36000061035156,0.022895416867260376
3756,2016-05-19,43.27000045776367,43.560001373291016,42.56999969482422,43.560001373291016,5262500.0,0.0006937737773449193,5.827576227934019,-0.9354826801205931,52.41810749352959,59.06217915617695,0.9483609881896271,0.28195759409777565,-1.2382409523850555,-1.6785469275855789,19.542211772631745,0.9900016784667969,0.7721561985549243,-0.423999404907228,-2.052824652680769,1.2048258428663132,-1.2384120287940021,0.3904132189795462,1.8539977264404328,29.78728584924956,-32.36135298710947,0.8144126238867706,5,0.5999984741210938,0.08999824523925781,-2.095001220703125,-3.780000686645508,-1.8899993896484446,3,0.017795249586726403,-2.6278842827108027,43.2400016784668,1.3309411354660943,43.25,-2.379329395824838,44.52000045776367,0.017795249586726403
3757,2016-05-20,43.36000061035156,43.68999862670898,43.209999084472656,43.29999923706055,6185800.0,0.0020799665272881462,-2.99996821107838,-0.2069006340269922,40.77668752282339,57.21132211723901,0.8593760251831668,0.2994587348565503,-1.3011443938652505,-1.813805529127933,20.725472759773815,0.479999542236321,0.7236743543705728,-0.3924993515014634,-1.8709894111063647,1.085990708103438,-1.1317443813039176,0.3467456783009908,1.6618376342773473,36.574119043287986,-20.856967675546095,0.7392450298024509,5,0.5099983215332031,-1.9073486328125e-06,-1.9875011444091797,-3.9300003051757812,-1.5100021362304688,4,0.020064550729666397,5.827576227934019,43.27000045776367,-2.6278842827108027,43.2400016784668,1.3309411354660943,43.25,0.020064550729666397
3758,2016-05-23,43.18999862670898,43.59000015258789,43.04999923706055,43.38000106811523,6582100.0,-0.003920709899667307,-1.2978702681644745,-3.1666348782503655,44.871795916803606,55.26185429226028,0.9593917961614906,0.5720349026226685,-1.1277067057977845,-1.7013676863979441,21.705228495122864,0.5400009155273438,0.6886890451749323,-0.609001350402842,-1.941097652039744,0.7230949512340601,-1.2750495012212966,0.05704680041561261,1.733766075927747,30.541837670439676,-25.886008205913306,0.6660481508184518,5,0.6800003051757884,0.17000007629395242,-1.792499542236321,-3.7349987030029226,-0.21999740600584516,0,0.029868047153157384,-2.99996821107838,43.36000061035156,5.827576227934019,43.27000045776367,-2.6278842827108027,43.2400016784668,0.029868047153157384
3759,2016-05-24,44.150001525878906,44.22999954223633,43.29999923706055,43.58000183105469,6476300.0,0.022227435278876273,1.5479609539934367,-2.9999598458079024,54.25534936949269,53.721791111997504,-0.156602427486078,-0.27195944889089674,-2.069179230099195,-2.7101046164888345,22.839486162232305,1.0400009155273509,0.6893060768182409,0.2685014724731474,-0.9216739714620346,1.4586769164083293,-0.32658624949444004,0.8635891944407348,0.6796125764453151,95.18084194512811,37.23884724922638,0.59508772196759,5,-0.3600025177001953,-0.7900028228759766,-2.6225013732910156,-4.565000534057617,1.3599967956542969,1,0.0006794740262758836,-1.2978702681644745,43.18999862670898,-2.99996821107838,43.36000061035156,5.827576227934019,43.27000045776367,0.0006794740262758836
3760,2016-05-25,44.22000122070313,44.4900016784668,43.93000030517578,44.11000061035156,5037600.0,0.0015854969967146193,-1.3829783780274008,0.1929836302552627,52.74728115441428,51.933877705901615,-0.28476655035050413,-0.33221393971086144,-2.100110264851075,-2.8182280945234126,22.323727284836192,0.5600013732910156,0.6437334189289246,0.32150115966797443,-0.8782584064216294,1.5212607257575783,-0.27837862337682395,0.9213809427127728,0.5192283053210858,85.93749068678424,28.346184820080488,0.5998797830448014,5,-0.4750022888183665,-0.8600025177002024,-2.2625007629394602,-4.454999923706062,0.8899993896484304,2,0.014246884577719277,1.5479609539934367,44.150001525878906,-1.2978702681644745,43.18999862670898,-2.99996821107838,43.36000061035156,0.014246884577719277
3761,2016-05-26,44.349998474121094,44.599998474121094,44.04999923706055,44.13999938964844,4381200.0,0.0029397840305147582,-1.8205133221174536,1.909071993341533,53.76342836360255,50.792321413419906,-0.5511017491447276,-0.4066653588391844,-2.1913018603341214,-2.9692147496652126,21.8553293142615,0.5499992370605469,0.4841665033411502,0.40299854278564595,-0.7868908099640635,1.5928878955353554,-0.1919461335892052,0.9979432191604971,0.3024618586551213,83.87095980291541,25.7685743120835,0.5949446763748529,5,-0.6999988555908203,-0.9899997711181641,-2.3049983978271484,-4.584997177124023,0.5500030517578125,3,-0.04689961866788184,-1.3829783780274008,44.22000122070313,1.5479609539934367,44.150001525878906,-1.2978702681644745,43.18999862670898,-0.04689961866788184
3762,2016-05-27,44.77999877929688,44.77999877929688,44.310001373291016,44.349998474121094,5225600.0,0.009695610371366792,1.1860328950869892,2.047629427792949,54.416964226741435,49.76657945067688,-1.0228205317644878,-0.7307929036719614,-2.5463960533180483,-3.423665297604906,22.22102103143716,0.4699974060058665,0.33418498498005533,0.7419988632202248,-0.4077673057328326,1.8917650321732822,0.16711577874369254,1.316881947696757,-2.2099990844726634,100.0,43.92291731019907,0.5748830844765304,5,-1.1049995422363352,-1.4200000762939524,-2.6874980926513743,-5.014997482299812,0.420001983642571,4,-0.07592670397198797,-1.8205133221174536,44.349998474121094,-1.3829783780274008,44.22000122070313,1.5479609539934367,44.150001525878906,-0.07592670397198797
3763,2016-05-31,44.4900016784668,44.95000076293945,44.290000915527344,44.77000045776367,11593300.0,-0.006476040838218178,1.0625014901175405,-0.6511594897180567,44.70134690652508,49.657950459899034,-0.8241996615989251,-0.4496742365747437,-2.1820288067972626,-3.157498240867227,21.74484912343779,0.6599998474121094,0.12333340337546161,0.44300174713134766,-0.7184874467383722,1.6044909410010675,-0.1377428498035087,1.023746344066204,-1.8758020019531259,72.12129338925135,20.447086619855895,0.580744596934859,5,-0.7300014495849609,-0.9600028991699219,-2.475001335144043,-4.600000381469727,0.6799964904785156,1,-0.05933924712849514,1.1860328950869892,44.77999877929688,-1.8205133221174536,44.349998474121094,-1.3829783780274008,44.22000122070313,-0.05933924712849514
3764,2016-06-01,44.83000183105469,44.83000183105469,44.33000183105469,44.5,6449000.0,0.007642169920448749,2.0302862163036943,-1.17858310626703,54.3967385453575,50.26085549992112,-1.0242140568617444,-0.7360517100335215,-2.440562636480273,-3.4812720992633643,21.242944293842818,0.5,-0.01814486990200237,0.7250017166137681,-0.47251348903189694,1.9225169222594332,0.12624411379093203,1.3237593194366042,-2.1223701110839883,88.23540411463534,35.99673428205452,0.5987576028228333,6,-1.0700016021728516,-1.2350025177001953,-2.8150014877319336,-4.555000305175781,1.2699966430664062,2,-0.04149008553158462,1.0625014901175405,44.4900016784668,1.1860328950869892,44.77999877929688,-1.8205133221174536,44.349998474121094,-0.04149008553158462
3765,2016-06-02,45.06999969482422,45.06999969482422,44.58000183105469,44.63000106811523,5327400.0,0.005353510014877605,1.2272699687020452,1.3333217737088114,52.35044407058178,50.25333734181581,-1.0921825165127075,-0.9125754267822188,-2.569480182994944,-3.6939030955584684,20.886533611691856,0.48999786376953125,-0.16823199620741036,0.8949995040893555,-0.35784567521938015,2.147844683398091,0.26857691443498766,1.5214220937437233,-2.272673213134766,100.0,49.53786994585281,0.6264225896543677,6,-1.010000228881836,-1.2000007629394531,-3.054999351501465,-4.7949981689453125,0.779998779296875,3,0.009762561120219226,2.0302862163036943,44.83000183105469,1.0625014901175405,44.4900016784668,1.1860328950869892,44.77999877929688,0.009762561120219226
3766,2016-06-03,45.2400016784668,45.25,44.81999969482422,45.02000045776367,4977600.0,0.0037719543996823646,2.583367771879073,0.500004334896778,60.091762785150955,52.39945681540776,-1.0653895930645803,-1.0315011926592774,-2.625103274248019,-3.846289135332327,20.261753586376148,0.43000030517578125,-0.05293580105443141,0.9990013122558565,-0.33380590563175616,2.3318085301434692,0.33259770331205374,1.6654049211996593,-2.3063148039892596,98.95850718037971,44.82642585242138,0.6664036089438062,6,-1.0900020599365234,-1.3300018310546875,-2.800002098083496,-4.170001983642578,0.48999786376953125,4,-0.002873586721750976,1.2272699687020452,45.06999969482422,2.0302862163036943,44.83000183105469,1.0625014901175405,44.4900016784668,-0.002873586721750976
3767,2016-06-06,45.11999893188477,45.43999862670898,44.88000106811523,45.27999877929688,5831200.0,-0.0026525805068469133,1.3333253860399223,-0.7272679983354141,56.944427274381,53.74086029958302,-0.7481527036119076,-0.8619692594003467,-2.375895516779998,-3.7162149379676137,20.196502561985568,0.55999755859375,0.0419957816105736,0.8194986343383874,-0.5602720738566873,2.199269342533462,0.1296132802408465,1.5093839884359284,-2.0010070073654376,72.17388419883012,14.561544442472325,0.6898853540975376,6,-0.7500000000000071,-1.1149997711181712,-2.679999351501472,-3.6699981689453196,0.479999542236321,0,-0.004875829149242339,2.583367771879073,45.2400016784668,1.2272699687020452,45.06999969482422,2.0302862163036943,44.83000183105469,-0.004875829149242339
3768,2016-06-07,45.33000183105469,45.61999893188477,45.1500015258789,45.18999862670898,5203700.0,0.004654319683981889,-3.272754070503226,-0.875020861645611,81.90184766964262,56.81269344404413,-0.6958487568864271,-1.0427368985894674,-2.4493325809575666,-3.890393264329333,20.009551667609664,0.5,0.12411300213251764,0.977001380920413,-0.47737292903867257,2.4313756908794986,0.24981422594086666,1.7041885358999593,-1.9789092363163903,77.51955406384414,13.593424458719,0.7271871549795444,6,-0.5550022125244141,-1.2350025177001953,-2.8900022506713867,-3.5050010681152344,0.34999847412109375,1,-0.002867881377983328,1.3333253860399223,45.11999893188477,2.583367771879073,45.2400016784668,1.2272699687020452,45.06999969482422,-0.002867881377983328
3769,2016-06-08,45.04999923706055,45.27999877929688,44.599998474121094,45.25,6205300.0,-0.0061769817490348045,4.230805346479221,-1.4285441813573836,75.63731264251047,59.35603027605481,-0.3070448967374446,-0.8031234038627133,-2.0544791379040745,-3.588125312638084,19.006475872292565,0.7300033569335938,0.28450672104651176,0.6964988708496094,-0.7588762611267583,2.151874002825977,-0.031188695138574474,1.4241864368377932,-1.4266378818646714,45.19218425039125,-23.615551903075442,0.7276875659881845,6,-0.21500015258789062,-0.9549999237060547,-2.609999656677246,-3.1949996948242188,0.3400001525878906,2,0.002663683327791322,-3.272754070503226,45.33000183105469,1.3333253860399223,45.11999893188477,2.583367771879073,45.2400016784668,0.002663683327791322
3770,2016-06-09,45.22000122070313,45.349998474121094,44.86999893188477,44.88000106811523,4428500.0,0.003773629001590173,-1.6666313458299111,-1.6999942779760004,76.56669829981357,61.889726935633824,-0.3579184066893717,-0.9576420460045441,-2.1168925301469272,-3.7178818490566314,17.91517267865177,0.479999542236321,0.44914582392873115,0.8255008697509822,-0.6807035672147066,2.331705306716671,0.07239865126813783,1.5786030882338267,-1.3570433563045867,60.78455571886469,-12.423681842130456,0.7531022184828455,6,-0.2650012969970774,-1.12500190734864,-2.772500991821296,-3.365001678466804,0.1999969482421804,3,0.0194603544817038,4.230805346479221,45.04999923706055,-3.272754070503226,45.33000183105469,1.3333253860399223,45.11999893188477,0.0194603544817038
3771,2016-06-10,45.02000045776367,45.36999893188477,44.72000122070313,44.72000122070313,5624400.0,-0.004422838512615823,-3.333329094770242,0.8823503012486941,71.95761055275605,63.83868763852433,-0.05909794285702219,-0.7844724505791589,-1.7984480603654873,-3.4967522383286536,16.67674244735988,0.6499977111816406,0.4897642514314029,0.6170000076293931,-0.901893141163022,2.135893156421808,-0.14244656676681444,1.3764465820256007,-0.9461976652667801,41.17664658341626,-35.15094410426531,0.7594465743962071,6,-0.06500053405761719,-0.9250011444091797,-2.5000009536743164,-3.1650009155273438,0.5600013732910156,4,0.018436206306486014,-1.6666313458299111,45.22000122070313,4.230805346479221,45.04999923706055,-3.272754070503226,45.33000183105469,0.018436206306486014
3772,2016-06-13,44.16999816894531,45.29999923706055,44.099998474121094,45.20000076293945,7757800.0,-0.018880548204698533,-1.0512798776690608,-3.4333507114429307,60.98651601784182,65.64815087311509,0.7769843281551019,0.05329810594521689,-0.8735436730861892,-2.617735257219742,15.263964482347856,1.2000007629394531,0.5209777497215171,-0.22350215911865234,-1.7459004691483742,1.2988961509110695,-0.9847013141335168,0.5376969958962121,1.4500007629394602,4.605241693624667,-74.31191796773373,0.7611991550148626,6,0.6900005340576172,-0.07499885559082031,-1.5649986267089844,-2.3149986267089844,1.0,0,0.035318121755952614,-3.333329094770242,45.02000045776367,-1.6666313458299111,45.22000122070313,4.230805346479221,45.04999923706055,0.035318121755952614
3773,2016-06-14,44.02000045776367,44.20000076293945,43.58000183105469,44.11999893188477,5282000.0,-0.0033959184378481444,3.7691833680565745,0.09708565270047244,48.21916605614182,64.96175392986889,0.9535803194393608,0.17277469278754864,-0.6481977577612952,-2.4338717481416694,13.756059537977237,0.6199989318847656,0.534455182018462,-0.3484998703002944,-1.8785537935751577,1.181554052974569,-1.113526831937726,0.4165270913371373,1.5695984649658286,24.580968678940394,-50.11935528064515,0.7650269616374326,6,0.5799999237060547,0.07499885559082031,-1.3825006484985352,-2.1650009155273438,1.1599998474121094,1,0.035892730575352916,-1.0512798776690608,44.16999816894531,-3.333329094770242,45.02000045776367,-1.6666313458299111,45.22000122070313,0.035892730575352916
3774,2016-06-15,43.83000183105469,44.349998474121094,43.7400016784668,44.099998474121094,5995500.0,-0.004316188658182396,-1.7111152555016784,2.7000076295107567,44.82760016351566,64.12588238463933,1.1027807001133638,0.43052687264247425,-0.37737992709188006,-2.231046569289468,13.749413534362345,0.6099967956542969,0.5057749025034965,-0.5674985885620103,-2.0287292400344654,0.8937320629104448,-1.2981139142982414,0.16311673717422082,1.6792132080078233,13.966503067746094,-56.862261024997814,0.7306153257362289,6,0.7699985504150391,0.2649974822998047,-0.8525018692016602,-1.9750022888183594,1.2999992370605398,2,0.04220849639139934,3.7691833680565745,44.02000045776367,-1.0512798776690608,44.16999816894531,-3.333329094770242,45.02000045776367,0.04220849639139934
3775,2016-06-16,44.22999954223633,44.2400016784668,43.540000915527344,43.68999862670898,6131500.0,0.009126116688825459,1.499979564311113,-2.000028257368135,48.514866443261646,62.83956056887384,0.6382132783785721,0.11436363410526695,-0.7176464157731886,-2.5934075717947707,13.962469090237835,0.7000007629394531,0.5738342843711592,-0.21700077056884481,-1.576677570358413,1.1426760292207234,-0.8968391704636289,0.4628376293259393,1.2020469685058686,37.70488386006076,-30.17396633744815,0.6798383998947839,6,0.35000038146972656,-0.13500022888183594,-0.962498664855957,-2.0849990844726562,1.529998779296875,3,0.026226539891875733,-1.7111152555016784,43.83000183105469,3.7691833680565745,44.02000045776367,-1.0512798776690608,44.16999816894531,0.026226539891875733
3776,2016-06-17,44.040000915527344,44.22999954223633,43.61000061035156,44.22999954223633,9147400.0,-0.004295695877806871,5.526351717630052,-0.3518487121886389,40.2631938226046,60.98609018534314,0.7153137686516118,0.38473193727020316,-0.45728716752014265,-2.3848571583397273,14.53236694969417,0.6199989318847656,0.5518090122646555,-0.4454994201660156,-1.7047472796212588,0.8137484392892276,-1.0751233498936372,0.18412450956160598,1.2785228595019618,28.409118002137102,-33.944011708878264,0.6296239297276205,6,0.5399990081787109,0.05499839782714844,-0.7275018692016602,-1.8500022888183594,1.2099990844726562,4,0.03133508684672659,1.499979564311113,44.22999954223633,-1.7111152555016784,43.83000183105469,3.7691833680565745,44.02000045776367,0.03133508684672659
3777,2016-06-20,44.22999954223633,44.91999816894531,44.209999084472656,44.54999923706055,5726100.0,0.0043142284913531,-2.944432670707413,1.6842210934206034,46.48646196545332,57.0510473293221,0.4311301799985401,0.2774798722327816,-0.5990570007302125,-2.5513383872571396,15.062856150409717,0.8799972534179688,0.5259357906522908,-0.29900074005126953,-1.4499989961627975,0.8519975160602584,-0.87449986810703,0.2764983880044909,0.9818128612228563,50.0,-10.658269305730855,0.5754991280557638,6,0.22500038146972656,-0.13500022888183594,-0.5600004196166992,-2.0400009155273438,-0.29000091552735086,0,0.03052232201651295,5.526351717630052,44.040000915527344,1.499979564311113,44.22999954223633,-1.7111152555016784,43.83000183105469,0.03052232201651295
3778,2016-06-21,44.47999954223633,44.66999816894531,44.209999084472656,44.40999984741211,5981000.0,0.005652272271928771,1.0444542402766945,-0.21874925494122976,45.152328811707406,53.66382690367732,0.05350403709734053,0.13605430058622403,-0.7917707496869255,-2.782994377217804,15.813634996974352,0.45999908447265625,0.44675451091096363,-0.11350078582763956,-1.0780357108176446,0.8510341391623655,-0.5957682483226421,0.36876667666736296,0.6315041719469434,68.11597808479702,10.4938616211561,0.48226746249500185,6,-0.024999618530273438,-0.38500022888183594,-0.7025003433227539,-2.2900009155273438,-0.2999992370605469,1,0.015512559213355814,-2.944432670707413,44.22999954223633,5.526351717630052,44.040000915527344,1.499979564311113,44.22999954223633,0.015512559213355814
3779,2016-06-22,44.18000030517578,44.709999084472656,44.15999984741211,44.43000030517578,8507000.0,-0.006744587233542543,-2.793086211886033,-3.571444141689373,37.87468687309656,49.36471452293099,0.24263103328519975,0.46210876029575587,-0.4445273157034393,-2.4909584473709785,15.89975859221494,0.5499992370605469,0.3794774999006876,-0.41499996185302734,-1.3767201626880166,0.5467202389819619,-0.895860062270522,0.06586013856446726,0.8372132410881363,46.376859668618245,-5.641647015899672,0.4808601004174964,6,0.27499961853027344,-0.08500099182128906,-0.40250110626220703,-1.9900016784667969,-0.20000076293945312,2,0.022634676167778256,1.0444542402766945,44.47999954223633,-2.944432670707413,44.22999954223633,5.526351717630052,44.040000915527344,0.022634676167778256
3780,2016-06-23,44.849998474121094,44.86000061035156,44.43999862670898,44.66999816894531,5518600.0,0.015165191587081628,3.1999237078009486,-0.720001220703125,45.32370481026693,46.40539166265441,-0.5424119187921335,-0.1668248101547647,-1.0681931292027826,-3.1591969339580004,15.808163389704506,0.6800003051757812,0.21181782515528624,0.22349834442138672,-0.7277177482677573,1.1747144371105307,-0.2521097019231817,0.6991063907659552,0.07858231429862883,94.65650188696827,46.568982076318264,0.4756080463445705,6,-0.42999839782714844,-0.7549991607666016,-1.1324996948242188,-2.6599998474121094,-1.3699989318847656,3,0.006243090379494554,-2.793086211886033,44.18000030517578,1.0444542402766945,44.47999954223633,-2.944432670707413,44.22999954223633,0.006243090379494554
3781,2016-06-24,42.27000045776367,43.68000030517578,41.81999969482422,42.77000045776367,22314500.0,-0.057525041340772964,-1.6571408330199835,-2.7777730682829653,28.506789933797975,42.79653320887177,1.7952672264799219,2.3709131206191927,1.5465212199474152,-0.5799695766892512,16.152892459838807,3.029998779296875,0.005163342532007675,-2.252499771118167,-3.6710368390419816,-0.8339627031943522,-2.9617683050800707,-1.543231237156263,2.5900001525878906,14.516160788338341,-29.263656347059396,0.7092685339619058,6,1.0999984741210938,1.4499988555908203,1.4199981689453125,-0.0800018310546875,0.7599983215332102,4,0.08256441509284462,3.1999237078009486,44.849998474121094,-2.793086211886033,44.18000030517578,1.0444542402766945,44.47999954223633,0.08256441509284462
3782,2016-06-27,41.38000106811523,42.0,41.27000045776367,41.88000106811523,12791800.0,-0.021055107168445275,-1.0277730682830053,1.0,22.98218780120351,39.992424513878625,2.5120554411812748,3.1548855805200233,2.4338862154780188,0.3475066909703557,16.480775902031546,1.0,-0.26543917517817306,-2.972499275207525,-4.961372082775853,-0.9836264676391977,-3.966935678991689,-1.9780628714233615,3.4799995422363352,3.064083723569211,-34.94225912871545,0.9944364037841636,6,1.714998245239265,2.0649986267089915,2.2349977493286204,0.8099975585937571,1.7199974060058665,0,0.0935234130495648,-1.6571408330199835,42.27000045776367,3.1999237078009486,44.849998474121094,-2.793086211886033,44.18000030517578,0.0935234130495648
3783,2016-06-28,41.849998474121094,41.88999938964844,41.08000183105469,41.290000915527344,10393700.0,0.011358081050607316,1.5312447845886084,-1.1199951171875,28.66662902826296,38.1967610544061,1.90187489023306,2.610823091908543,1.9592468036800454,-0.06258011703359045,16.704591877181997,0.80999755859375,-0.5152717305698573,-2.370501708984378,-4.650127698829685,-0.09087571913907055,-3.510314703907035,-1.2306887140617206,2.6510021209716825,20.370288140929897,-16.036115099148194,1.1398129949226545,6,1.1500015258789062,1.5000019073486328,1.765000343322754,0.3400001525878906,0.6500015258789062,1,0.04994026831041065,-1.0277730682830053,41.38000106811523,-1.6571408330199835,42.27000045776367,3.1999237078009486,44.849998474121094,0.04994026831041065
3784,2016-06-29,42.97000122070313,43.0,41.900001525878906,42.22000122070313,10550400.0,0.02676231272205709,1.7160538015221636,1.339291553133515,36.68637370356564,36.88248408332876,0.7230930251358032,1.4169782421734922,0.8471985478705406,-1.1104417973386802,16.43530913999468,1.1500015258789062,-0.6485673383015396,-1.15749893188476,-3.483714511661802,1.168716647892282,-2.320606721773281,0.005608858003760986,1.1204795227050752,50.00000000000019,15.988348312279705,1.1631077898885214,6,0.029998779296867895,0.37999916076659446,0.6449975967407156,-0.7800025939941477,0.29999923706053977,2,0.028159158717679267,1.5312447845886084,41.849998474121094,-1.0277730682830053,41.38000106811523,-1.6571408330199835,42.27000045776367,0.028159158717679267
3785,2016-06-30,45.5099983215332,45.75,42.59000015258789,43.2400016784668,33312100.0,0.059110938530908985,1.2981817072088069,3.0266621907552085,52.27061406454942,38.216641887989304,-1.806181223630361,-1.1471817222748228,-1.6522636517717828,-3.5410801503008287,15.790701740585355,3.1599998474121094,-0.6445942490270653,1.3604982376098604,-1.011127487168018,3.732123962387739,0.17468537522091765,2.5463110999988032,-4.429996490478516,94.86077574799137,59.20439388357934,1.1858128623889397,6,-2.0949974060058594,-2.0949974060058594,-1.9349994659423828,-3.3199996948242188,-2.0900001525878906,3,-0.03361895925566205,1.7160538015221636,42.97000122070313,1.5312447845886084,41.849998474121094,-1.0277730682830053,41.38000106811523,-0.03361895925566205
3786,2016-07-01,45.11000061035156,46.31999969482422,44.9900016784668,45.2400016784668,12238500.0,-0.008789227113471076,-6.189199220562308,-0.05726927769356677,54.54547466874052,39.1120877439101,-1.3839830234392991,-0.7983547977236753,-1.1746012543256086,-3.0442760877953674,15.059958555369857,1.3299980163574219,-0.6167908079404469,0.9670005798339858,-1.392723456984747,3.3267246166527187,-0.21286143857538065,2.1468625982433522,-3.936598815917968,76.90840500453542,35.78243594685084,1.179862018409367,7,-1.4099998474121094,-1.4099998474121094,-1.5575017929077148,-2.920001983642578,-1.5900001525878906,4,-0.036133918112632224,1.2981817072088069,45.5099983215332,1.7160538015221636,42.97000122070313,1.5312447845886084,41.849998474121094,-0.036133918112632224
3787,2016-07-05,44.900001525878906,45.72999954223633,44.86999893188477,45.04999923706055,7820400.0,-0.004655266717608186,-7.19036893062845,1.1538190674608997,54.230781504409094,40.12080470976584,-1.1945714028676093,-0.6384142642214101,-0.8971253173648677,-2.753356787670718,14.058808661323727,0.8600006103515554,-0.6393840644035578,0.7680013656616183,-1.5745351693560465,3.110537900679283,-0.4032669018472106,1.939269633170447,-3.5207358154296884,72.90078725482915,28.45585465887912,1.1712682675088313,7,-1.2000007629394531,-1.2000007629394531,-1.3950023651123047,-2.710002899169922,-1.4300003051757741,1,-0.04164816665995463,-6.189199220562308,45.11000061035156,1.2981817072088069,45.5099983215332,1.7160538015221636,42.97000122070313,-0.04164816665995463
3788,2016-07-06,45.20000076293945,45.34000015258789,44.68999862670898,44.72000122070313,6838600.0,0.006681497257581048,-1.407391970838977,-3.2000457770656427,56.517607705483115,42.19224035780879,-1.544073759095987,-0.9999185671824478,-1.1270271027054903,-2.96428133245049,12.763830801199557,0.6500015258789134,-0.6011494949650711,1.074500656127931,-1.2547228424560402,3.4037241547119024,-0.09011109316405452,2.2391124054199167,-3.6231056931152352,74.66064715243951,25.2714773424428,1.1646117492919852,7,-1.5,-1.5,-1.6825017929077148,-3.0100021362304688,-2.0600013732910156,2,-0.046460226844513675,-7.19036893062845,44.900001525878906,-6.189199220562308,45.11000061035156,1.2981817072088069,45.5099983215332,-0.046460226844513675
3789,2016-07-07,45.16999816894531,45.58000183105469,44.84000015258789,45.1500015258789,6842100.0,-0.0006637741922062013,-1.3125074505877024,0.04165971278482655,54.63510721983103,43.22684062553814,-1.51856509965004,-1.0123697303600565,-1.0335675873245265,-2.851180379153817,12.403166899778574,0.7400016784667969,-0.6058019712603837,1.0384981155395536,-1.3013465746719532,3.3783428057510605,-0.1314242295661998,2.208420460645307,-3.4033789141210917,69.16885611226053,17.54567825069708,1.1699223451057534,7,-1.4699974060058594,-1.4699974060058594,-1.524998664855957,-2.979999542236328,-2.0,3,-0.05910999063933886,-1.407391970838977,45.20000076293945,-7.19036893062845,44.900001525878906,-6.189199220562308,45.11000061035156,-0.05910999063933886
3790,2016-07-08,46.099998474121094,46.11000061035156,45.08000183105469,45.63000106811523,8490300.0,0.020588894019817783,3.204062249418066,23.503815337649385,59.466909573356546,46.66685391882243,-2.5173303074305764,-1.9742851839141053,-1.932484307610352,-3.7081172866716443,12.074489737345697,1.029998779296875,-0.6005104667433301,1.9244985580444336,-0.5317321469105281,4.380729262999395,0.6963832055669528,3.1526139105219144,-4.151244001696874,86.50300143928673,30.62385217899402,1.2281153524774815,7,-2.3999977111816406,-2.3999977111816406,-2.4224987030029297,-3.9099998474121094,-3.1399993896484375,4,-0.06138824533684273,-1.3125074505877024,45.16999816894531,-1.407391970838977,45.20000076293945,-7.19036893062845,44.900001525878906,-0.06138824533684273
3791,2016-07-11,45.849998474121094,46.11999893188477,45.59000015258789,46.08000183105469,6572100.0,-0.005422993671905241,2.4193738924984123,-0.48937154544789735,57.40402314902472,50.49150229080256,-1.9066029290330349,-1.7485654408759501,-1.6375459078281764,-3.3967832443748875,11.98306632637293,0.5299987792968821,-0.5423077089944215,1.6329986572265653,-0.90983020600315,4.175827520456281,0.36158422561170767,2.904413088841423,-3.726394192800875,81.11885313685393,23.48412526089939,1.2714144316148581,7,-2.1499977111816406,-2.1499977111816406,-1.8849992752075195,-3.6599998474121094,-3.1499977111816406,0,-0.052998917907212895,3.204062249418066,46.099998474121094,-1.3125074505877024,45.16999816894531,-1.407391970838977,45.20000076293945,-0.052998917907212895
3792,2016-07-12,45.72999954223633,46.36000061035156,45.65999984741211,45.790000915527344,6809500.0,-0.0026172068893850486,-5.9999809265864315,0.260871728530202,55.781689012602975,53.504286733507,-1.2344852845600158,-1.5870728060958115,-1.4595364509690256,-3.217920418579425,12.910665867334775,0.7000007629394531,-0.5673244728755975,1.434999656677249,-1.1959368298310409,4.065936143185539,0.11953141342310403,2.750467899931394,-3.438539444375948,62.275429952419294,5.720039374618288,1.3154682432541456,7,-1.5999984741210938,-2.009998321533203,-1.6999998092651367,-3.5,-2.720001220703125,1,-0.04832711800995093,2.4193738924984123,45.849998474121094,3.204062249418066,46.099998474121094,-1.3125074505877024,45.16999816894531,-0.04832711800995093
3793,2016-07-13,45.599998474121094,46.040000915527344,45.27999877929688,45.83000183105469,5362100.0,-0.002842796182299656,1.3384626219232854,3.8333015449170325,56.67292889384449,55.72501508798243,-0.5773175024297359,-1.4046502239210952,-1.3153606975609335,-3.0268187727831446,13.793682077691393,0.7600021362304616,-0.23703732841343594,1.2259986877441378,-1.4643839587039906,3.916381334192266,-0.11919263547992642,2.571190010968202,-3.064425945511246,49.999874516575105,-7.519044214524698,1.3451913232240658,7,-1.1249980926513672,-1.8799972534179688,-1.4124994277954102,-3.2749996185302734,-2.3699989318847656,2,-0.0467104676467649,-5.9999809265864315,45.72999954223633,2.4193738924984123,45.849998474121094,3.204062249418066,46.099998474121094,-0.0467104676467649
3794,2016-07-14,45.68000030517578,46.0099983215332,45.5,45.81999969482422,6900100.0,0.0017544261783273285,-1.0399932861328125,0.6086841145055892,54.12936422442424,55.931542883524074,-0.2598005812134616,-1.4113069367448645,-1.3593335909468465,-3.042878118174613,14.931689747513122,0.5099983215332031,0.26663991138129717,1.2135005950927749,-1.52491358631584,3.95191477650139,-0.1557064956115326,2.5827076857970823,-2.9149620916614296,46.87492549412298,-5.70070161358359,1.3692070907043081,7,-0.1550006866455078,-1.9599990844726562,-1.2450008392333984,-3.2650012969970703,-2.6199989318847656,3,-0.05560422282307975,1.3384626219232854,45.599998474121094,-5.9999809265864315,45.72999954223633,2.4193738924984123,45.849998474121094,-0.05560422282307975
3795,2016-07-15,45.38999938964844,46.0,45.349998474121094,45.349998474121094,10023100.0,-0.006348531383317146,-31.49933244325768,-0.28572207084468665,70.10309024956283,57.66016683694878,0.012726767143583118,-1.085605444244365,-1.0359307350799654,-2.6958797293894037,15.803086843558573,0.6500015258789062,0.7241629448836093,0.8654996871948271,-1.9008192590596238,3.631818633449278,-0.5176597859324019,2.248659160322056,-2.409263432323854,10.1852244309747,-45.25469300893026,1.3831594731272256,7,0.13500022888183594,-1.6699981689453125,-0.9250001907348633,-2.9750003814697266,-2.1899986267089844,4,-0.04890947897235298,-1.0399932861328125,45.68000030517578,1.3384626219232854,45.599998474121094,-5.9999809265864315,45.72999954223633,-0.04890947897235298
3796,2016-07-18,45.41999816894531,45.70000076293945,45.38000106811523,45.6500015258789,4915600.0,0.0006609116479459054,-1.0645304193738436,-5.749952317375371,79.27535102137173,60.442896783277966,0.0350068487856916,-1.0613324371963415,-1.0395497902234894,-2.679145255075312,16.72157532146521,0.31999969482422586,1.0752030512684243,0.8264986038208022,-1.9577212620402875,3.610718469681892,-0.5656113291097427,2.218608536751347,-2.236506332439113,12.962884471382182,-47.073861474765216,1.3921099329305442,7,0.10500144958496094,-1.6999969482421875,-0.8949985504150391,-2.9899978637695312,-2.2099990844726562,0,-0.05416114451001042,-31.49933244325768,45.38999938964844,-1.0399932861328125,45.68000030517578,1.3384626219232854,45.599998474121094,-0.05416114451001042
3797,2016-07-19,45.58000183105469,45.58000183105469,45.04999923706055,45.36999893188477,6328500.0,0.003522758004397497,4.047574067682694,-0.9130427571565967,78.30046366778001,62.86321411242206,-0.020556675360253962,-1.1752682258697291,-1.1710930269586086,-2.8041039228528106,17.35576376165598,0.5300025939941406,1.0855433880625966,0.9190021514892592,-1.8934274176674606,3.731431720645979,-0.4872126330891007,2.325216936067619,-2.205919468117763,53.53552478971035,-11.04293314871174,1.4062147845783601,7,0.019998550415039062,-1.8600006103515625,-1.055002212524414,-3.00500297546386,-2.5800018310546875,1,-0.0631856286182293,-1.0645304193738436,45.41999816894531,-31.49933244325768,45.38999938964844,-1.0399932861328125,45.68000030517578,-0.0631856286182293
3798,2016-07-20,45.16999816894531,45.790000915527344,45.0,45.65999984741211,5168400.0,-0.008995253304927009,1.1066583930542346,-2.3333091133676835,68.7074415080238,64.42680681111014,0.4299582621483111,-0.7493401992845747,-0.7480896487256103,-2.3468728204737843,18.094883555156443,0.7900009155273438,1.0891484526414956,0.47449855804443075,-2.345500467494901,3.2944975835837624,-0.9355009547252351,1.8844980708140966,-1.6167607111635078,16.83152984722301,-47.54245171313741,1.4099995127696665,7,0.5100021362304688,-1.4499969482421875,-0.6924991607666016,-2.594999313354485,-2.089996337890625,2,-0.047819347685896574,4.047574067682694,45.58000183105469,-1.0645304193738436,45.41999816894531,-31.49933244325768,45.38999938964844,-0.047819347685896574
3799,2016-07-21,45.18000030517578,45.31999969482422,44.790000915527344,45.13999938964844,7221500.0,0.00022143317768263948,2.3124955296473786,-0.0816342418509782,45.07467105450446,62.82766919790436,0.47106125878379856,-0.7173631730577199,-0.7692087060529076,-2.3065551508398414,18.86077015016706,0.529998779296875,1.1155687637252214,0.43450069427490234,-2.3824732432669578,3.2514746318167624,-0.9739862744960277,1.8429876630458324,-1.4583570582397911,32.23137890376236,-27.117753317511294,1.4084869687709294,7,0.3950004577636719,-1.4599990844726562,-0.8325004577636719,-2.605001449584954,-2.1199989318847656,3,-0.04316070716617637,1.1066583930542346,45.16999816894531,4.047574067682694,45.58000183105469,-1.0645304193738436,45.41999816894531,-0.04316070716617637
3800,2016-07-22,45.13000106811523,45.47999954223633,45.09000015258789,45.40999984741211,4097400.0,-0.001106667479478185,-1.166659602424448,-6.999809269502371,50.33333969113774,62.04203770258359,0.41236063306291726,-0.6801847065891593,-0.7105043425960531,-2.2187897621373693,19.513713833209067,0.3899993896484375,1.0904056001832672,0.3705013275146385,-2.4514381536636733,3.1924408086929503,-1.0404684130745139,1.7814710681037909,-1.2500563793742998,34.00001525878835,-22.172593760575417,1.4109697405891553,7,0.44499969482422586,-1.4099998474121023,-0.7825012207031179,-2.160001754760735,-2.0900001525878835,4,-0.045867486058773554,2.3124955296473786,45.18000030517578,1.1066583930542346,45.16999816894531,4.047574067682694,45.58000183105469,-0.045867486058773554
3801,2016-07-25,45.7599983215332,45.83000183105469,45.29999923706055,45.31000137329102,9321400.0,0.013959610868768069,-1.2553243295889878,-1.6071389645775904,62.573017227436694,62.79662972645399,-0.25898025212898546,-1.091263767770684,-1.338803331754299,-2.805217655083098,18.749502866539668,0.7000007629394602,1.1115264670607843,0.8259986877441392,-1.7703656952893283,3.4223630707776067,-0.4721835037725981,2.1241808792608765,-1.73125027749564,93.2688992407292,37.592472919335876,1.2981821915167355,7,-0.3449974060058594,-2.039997100830078,-1.4224987030029297,-2.789999008178711,-1.0199966430664062,0,-0.05594400464366045,-1.166659602424448,45.13000106811523,2.3124955296473786,45.18000030517578,1.1066583930542346,45.16999816894531,-0.05594400464366045
3802,2016-07-26,45.25,45.81999969482422,45.040000915527344,45.70000076293945,9026500.0,-0.011145068624122123,1.2608705267056983,-1.00000847716254,50.68869307523762,62.13171463549768,0.1964260815206771,-0.29140992416964195,-0.817201444014664,-2.264711579405187,17.410324841734347,0.779998779296875,0.9785826213697391,0.12250041961669922,-1.863787781502289,2.1087886207356874,-0.8706436809427984,1.1156445201761969,-1.0813768019835948,44.230642262406924,-8.67079264360681,0.9931441005594954,7,0.14999961853027344,-1.529998779296875,-0.9125003814697266,-2.280000686645508,-0.22999954223632812,1,-0.045082893160825255,-1.2553243295889878,45.7599983215332,-1.166659602424448,45.13000106811523,2.3124955296473786,45.18000030517578,-0.045082893160825255
3803,2016-07-27,43.93999862670898,45.5,43.88999938964844,45.25,8888300.0,-0.028950306592066766,-1.2836890561463978,2.9111092273132018,37.47456548644306,60.28118144238866,1.3926450723205548,1.2471386879584898,0.48426234301344095,-0.9355021124828937,15.638383988746124,1.6100006103515625,0.8494688160265511,-1.2920009613037209,-2.682957380961014,0.09895545835357211,-1.987479171132371,-0.5965227514750708,2.4200019836425852,2.5772770174607005,-46.27260172385873,0.6954782098286477,7,1.0050010681152415,-0.21999740600585227,0.33500099182129617,-0.4699993133544851,0.010002136230475855,2,-0.021392777789883688,1.2608705267056983,45.25,-1.2553243295889878,45.7599983215332,-1.166659602424448,45.13000106811523,-0.021392777789883688
3804,2016-07-28,44.18000030517578,44.25,43.43999862670898,43.88999938964844,7129400.0,0.00546203199744566,2.767445574067207,-0.22137451260741445,27.25125423728828,55.51986632991371,1.025315103862205,1.1620119775858981,0.2792780667753618,-1.1483182110532653,15.373801088489492,0.8100013732910227,0.7476019044624209,-1.1124992370605469,-2.1493943852632142,-0.0756040888578795,-1.630946811161877,-0.5940516629592167,2.130600280761719,30.96237181277703,-12.582474793744218,0.5184475741013328,7,0.4549999237060547,-0.45999908447265625,0.09499931335449219,-0.595001220703125,0.00999832153319602,3,-0.024898109246781264,-1.2836890561463978,43.93999862670898,1.2608705267056983,45.25,-1.2553243295889878,45.7599983215332,-0.024898109246781264
3805,2016-07-29,43.97999954223633,44.400001525878906,43.86000061035156,44.060001373291016,8839900.0,-0.004526952502443171,-2.375008940705243,-0.2758675120359896,27.57800214610546,49.775716454884126,1.1222951569798099,1.3086048050795256,0.513016513681805,-0.9164303918316463,15.355106711262204,0.5400009155273438,0.6303750737302778,-1.2360000610351562,-2.4205742081456094,-0.05142591392470308,-1.8282871345903828,-0.6437129874799297,2.215776965332033,22.594150273333298,-15.528721260706973,0.5922870735552263,7,0.6550006866455078,-0.2599983215332031,0.2950000762939453,-0.3950004577636719,0.4399986267089844,4,-0.020918557947273042,2.767445574067207,44.18000030517578,-1.2836890561463978,43.93999862670898,1.2608705267056983,45.25,-0.020918557947273042
3806,2016-08-01,43.47999954223633,43.97999954223633,43.27999877929688,43.90999984741211,5903800.0,-0.011368804120150622,1.4561443428678258,5.374880793438871,25.27478331732017,43.883974193721926,1.4730762907310506,1.7710295731455545,1.0406726536426447,-0.3962283573631282,15.151897296492217,0.700000762939446,0.5204892975550166,-1.6545000076293945,-3.0713081938685676,-0.2376918213902215,-2.3629041007489775,-0.9460959145098116,2.6055458500976556,7.874042946867337,-26.070349001405145,0.7084040931195859,8,1.0750007629394531,0.24000167846679688,0.7775001525878906,0.10499954223632812,0.11999893188476562,0,-0.010119563738301585,-2.375008940705243,43.97999954223633,2.767445574067207,44.18000030517578,-1.2836890561463978,43.93999862670898,-0.010119563738301585
3807,2016-08-02,43.02999877929688,43.61999893188477,42.68999862670898,43.61999893188477,6345200.0,-0.010349603672426877,2.152542592053842,1.3720924043221376,23.614022389953846,38.87359429171415,1.7023387675086994,2.1858193611882157,1.5107693002386853,0.07603364566616477,15.229279690843835,0.9300003051757955,0.26493372904364065,-2.011000633239739,-3.7114017921173357,-0.3105994743621423,-2.8612012126785373,-1.1608000538009406,2.887213816254878,12.09964364500302,-18.995348539366617,0.8502005794387967,8,1.2300014495849538,0.6900024414062429,0.5150003433227468,0.5550003051757741,0.6100006103515554,1,0.03973978497979069,1.4561443428678258,43.47999954223633,-2.375008940705243,43.97999954223633,2.767445574067207,44.18000030517578,0.03973978497979069
3808,2016-08-03,43.099998474121094,43.22999954223633,42.7599983215332,42.97999954223633,5070900.0,0.001626764973507111,1.473683682176379,-0.2033879675427537,23.45681628731694,36.47161042869332,1.46152559568565,2.055829572003958,1.4675737357639775,0.017910864647703306,15.482170588824667,0.470001220703125,-0.06769490909323395,-1.836000823974608,-3.7419848750003553,0.06998322705113935,-2.788992849487478,-0.8830087984617379,2.559037003923244,23.976558613505215,-4.910777976690635,0.9529920255128733,8,1.1600017547607422,0.6200027465820312,0.17000102996826172,0.345001220703125,-1.0099983215332031,2,0.04454761140642316,2.152542592053842,43.02999877929688,1.4561443428678258,43.47999954223633,-2.375008940705243,43.97999954223633,0.04454761140642316
3809,2016-08-04,42.5,43.22999954223633,42.29999923706055,43.15999984741211,8960600.0,-0.013921078778723284,1.325002980235081,-5.500047684140255,22.050327384773468,33.329053505763945,1.8342816539801916,2.577702487110365,2.057008450928457,0.6283339082846098,15.710486440881061,0.9300003051757812,-0.4314424266385828,-2.302499389648439,-4.492359986547228,-0.1126387927496495,-3.39742968809783,-1.2075690911990478,2.921512529937509,9.523835474102775,-20.83158199596662,1.0949302984493943,8,1.5650005340576172,1.6300010681152344,0.6750001907348633,0.8500003814697266,1.0499992370605469,3,0.03411766501034008,1.473683682176379,43.099998474121094,2.152542592053842,43.02999877929688,1.4561443428678258,43.47999954223633,0.03411766501034008
3810,2016-08-05,43.27000045776367,43.61000061035156,42.61999893188477,42.7599983215332,8541000.0,0.018117657829733513,-1.506330458632339,-0.772730688090628,31.81053306938162,29.91099971042449,0.8634999477439322,1.6704603046465678,1.2829172603372427,-0.11707830679716835,15.401605055279655,1.1100006103515625,-0.673130598563155,-1.3909990310668974,-3.5935420337740993,0.8115439716403046,-2.4922705324204983,-0.2897275297132964,1.839360742886143,57.738157410729286,24.14243006609184,1.1012715013536027,8,0.7899990081787109,1.0599994659423828,-0.0950002670288086,0.07999992370605469,-0.5800018310546946,4,0.021261801691990323,1.325002980235081,42.5,1.473683682176379,43.099998474121094,2.152542592053842,43.02999877929688,0.021261801691990323
3811,2016-08-08,43.41999816894531,43.56999969482422,43.18999862670898,43.310001373291016,4924600.0,0.0034665521052641424,-1.1714204749811516,0.21567908806677935,31.694888953544805,27.800577030236404,0.38740637377960496,1.400903889050646,1.1262966195891124,-0.24264332236239028,15.069024801322259,0.3800010681152415,-0.7703248570799559,-1.1195013046264677,-3.3139584411390075,1.0749558318860721,-2.2167298728827376,-0.022272736370197777,1.4084268353455727,84.84842354709083,51.553558907220534,1.0972285682562712,8,0.48000144958496094,0.9100017547607422,-0.00499725341796875,-0.00499725341796875,-0.8799972534179688,0,0.023030862325443824,-1.506330458632339,43.27000045776367,1.325002980235081,42.5,1.473683682176379,43.099998474121094,0.023030862325443824
3812,2016-08-09,43.52000045776367,43.84000015258789,43.2599983215332,43.56999969482422,5518500.0,0.002303138946004868,-1.0350816139416288,-0.45455176001387204,35.241523558655274,27.552461260482207,0.018099924217295893,1.1877409407363118,1.0068345701660064,-0.3023742028005074,14.419050881754798,0.5800018310546875,-0.8958830690325499,-0.9089990615844741,-3.0734089420700315,1.2554108189010833,-1.9912040018272563,0.17320587865830817,1.0555819698041802,79.22081139058018,42.032318108762766,1.0822049402427787,8,-0.1700000762939453,0.8099994659423828,0.18000030517578125,0.18000030517578125,-0.5,1,0.0018381896947601284,-1.1714204749811516,43.41999816894531,-1.506330458632339,43.27000045776367,1.325002980235081,42.5,0.0018381896947601284
3813,2016-08-10,43.47000122070313,43.79999923706055,43.25,43.650001525878906,3289400.0,-0.0011488795159609877,1.2916838859395365,3.6000610360874448,34.81349983399629,28.39271077122754,-0.006237006308346338,1.1278075458192234,1.0457407366657065,-0.2113468175348956,14.163030395365745,0.5499992370605469,-1.140488790845417,-0.8524984359741126,-2.983659616412126,1.278662744463901,-1.9180790261931193,0.21308215424489418,0.8780228878139908,75.97410961550894,36.58228334383261,1.0655805902190072,8,-0.12000083923340554,0.8599987030029226,0.22999954223632102,0.22999954223632102,-0.5600013732910227,2,0.0039107008090981665,-1.0350816139416288,43.52000045776367,-1.1714204749811516,43.41999816894531,-1.506330458632339,43.27000045776367,0.0039107008090981665
3814,2016-08-11,43.13999938964844,43.70000076293945,43.040000915527344,43.650001525878906,5343000.0,-0.007591484283131944,1.1639317607624384,2.8333403975756637,33.16411396069515,29.013389861737505,0.17961500307824707,1.3257331178740515,1.3496252338735673,0.15897914920403622,13.969191951650572,0.6599998474121094,-1.3265738012346588,-1.0555002212524442,-3.1484305029430857,1.0374300604381972,-2.101965362097765,-0.00903508040712353,1.0032222317230293,42.62294569377359,2.4437912468690683,1.0464651408453198,8,0.0,1.1900005340576172,0.5600013732910156,0.5600013732910156,-0.27000045776366477,3,-0.02433934288168993,1.2916838859395365,43.47000122070313,-1.0350816139416288,43.52000045776367,-1.1714204749811516,43.41999816894531,-0.02433934288168993
3815,2016-08-12,43.16999816894531,43.290000915527344,42.900001525878906,43.099998474121094,10827500.0,0.0006953820055934923,1.51608298673492,-0.137253728663964,25.612057601195417,29.050864782168087,0.025294373637692047,1.1814641068432437,1.2855821941233785,0.18234268213161187,13.990636256475304,0.3899993896484375,-1.34695256816714,-0.914501380920413,-2.9759316327046363,1.1469288708638103,-1.9452165068125211,0.11621374497169512,0.7889012139950609,28.723089097660452,-4.544741639007636,1.0307151258921106,8,-0.09999847412109375,1.1600017547607422,0.5300025939941406,0.5300025939941406,-0.3299980163574219,4,0.008802434195806619,1.1639317607624384,43.13999938964844,1.2916838859395365,43.47000122070313,-1.0350816139416288,43.52000045776367,0.008802434195806619
3816,2016-08-15,42.959999084472656,43.310001373291016,42.91999816894531,43.25,5194300.0,-0.004864468227467333,-1.1081097799863908,-4.142888283378746,27.145709190751518,29.443274426701162,0.17184574500669925,1.262442851277882,1.45291438099688,0.44454569415972855,14.002305554105615,0.3900032043457031,-1.3535765083753404,-1.0015005111694322,-3.0205396106286315,1.0175385882897672,-2.0110200608990283,0.008019038560163949,0.8330102838797373,6.382728324168577,-24.445068688126952,1.009519549729598,8,0.1100006103515625,1.3700008392333984,0.7400016784667969,0.7400016784667969,-0.029998779296875,0,-0.006284926990635542,1.51608298673492,43.16999816894531,1.1639317607624384,43.13999938964844,1.2916838859395365,43.47000122070313,-0.006284926990635542
3817,2016-08-16,42.70000076293945,43.02999877929688,42.66999816894531,42.95000076293945,4748400.0,-0.006052102585523023,-1.3225457140748127,0.8620662439820052,34.343457696346235,30.65290124992664,0.4247814355865529,1.36563259532835,1.6702135417943964,0.7626319290990367,14.510569473374163,0.3600006103515696,-1.361431026647594,-1.1174987792968736,-3.059856230041305,0.8248586714475579,-2.088677504669093,-0.1463200539246543,0.9437075922837579,2.6550943039534403,-30.434800572289873,0.971178725372216,8,0.3699989318847656,1.6299991607666016,1.0,1.0,0.6699981689453196,1,-0.0037470689590941575,-1.1081097799863908,42.959999084472656,1.51608298673492,43.16999816894531,1.1639317607624384,43.13999938964844,-0.0037470689590941575
3818,2016-08-17,43.0099983215332,43.060001373291016,42.400001525878906,42.90999984741211,5585300.0,0.007259895856086329,5.599847415601754,-0.399993896484375,35.48382821913992,32.145512453745134,0.11250599249788706,0.9333705523366405,1.3134686000895712,0.5142323200990688,14.942222805429328,0.6599998474121094,-1.3044466668099446,-0.6995012283325224,-2.5638538002991424,1.1648513436340977,-1.6316775143158324,0.23267505765078766,0.49933912187373863,46.922857972868684,13.00353726152018,0.9321762859833086,8,0.11000251770019531,1.1600017547607422,0.9150028228759766,0.7100028991699219,0.15000152587890625,2,0.0002325537461242977,-1.3225457140748127,42.70000076293945,-1.1081097799863908,42.959999084472656,1.51608298673492,43.16999816894531,0.0002325537461242977
3819,2016-08-18,43.22999954223633,43.27999877929688,42.86999893188477,42.97999954223633,4605100.0,0.005115118095528448,1.3428664850135288,2.5000381475547417,40.74073027516711,33.1377565877213,0.007761075023971387,0.5900414500553026,1.0573393014416794,0.34719538418544005,15.528761155039417,0.4099998474121094,-1.1860514268337852,-0.3819999694824219,-2.1223884664638035,1.3583885274989598,-1.2521942179731127,0.48819427900826895,0.15840408053597343,91.2085885198553,53.54932684522837,0.8701942484906896,8,-0.10999870300292969,0.9249992370605469,0.8675012588500977,0.4900016784667969,-0.509998321533196,3,-0.007402259963282587,5.599847415601754,43.0099983215332,-1.3225457140748127,42.70000076293945,-1.1081097799863908,42.959999084472656,-0.007402259963282587
3820,2016-08-19,43.060001373291016,43.27999877929688,42.83000183105469,43.06999969482422,4704500.0,-0.003932411999662877,1.0930261441966973,-0.0399932861328125,44.35485359535835,34.54441932570058,0.16185948362056024,0.6292721505148506,1.1830086056270943,0.5639588274553802,15.998868619661225,0.4499969482421946,-1.0712696740296437,-0.448498153686522,-2.049395984332712,1.1523996769596678,-1.248947069009617,0.3519507616365729,-0.7600021362304688,72.52746792090579,29.815843664772736,0.8004489153230938,8,0.05999946594238281,1.0899982452392578,1.5624990463256836,0.6599998474121094,0.09999847412109375,4,-0.004412504304379672,1.3428664850135288,43.22999954223633,5.599847415601754,43.0099983215332,-1.3225457140748127,42.70000076293945,-0.004412504304379672
3821,2016-08-22,43.20000076293945,43.29999923706055,42.79999923706055,43.0,3856900.0,0.0032512630093708417,1.500014305196601,-20.003433803891646,52.49270339598316,36.46121708540368,-0.01411240103853828,0.30319555900115347,1.005840800010425,0.4774424050560242,16.15540200444781,0.5,-0.8804828529405881,-0.1804988861083956,-1.3832935393900456,1.0222957671732544,-0.7818962127492171,0.42089844053242587,-0.8804015350341814,88.8890301743321,40.5576122303885,0.6013973266408241,8,-0.10000038146972656,0.8649997711181641,1.422499656677246,0.5200004577636719,0.20000076293945312,0,-0.008333347314669504,1.0930261441966973,43.060001373291016,1.3428664850135288,43.22999954223633,5.599847415601754,43.0099983215332,-0.008333347314669504
3822,2016-08-23,43.209999084472656,43.47000122070313,43.13000106811523,43.31999969482422,5753600.0,0.00023144262399599214,-1.5185509621633568,-0.5500009536706785,51.64180464141748,38.331028730672706,-0.08125351225663735,0.13969137422764533,0.9854262183792599,0.5036449097464555,16.55984375628261,0.34000015258790484,-0.7850374436009702,-0.06850051879882812,-0.8890080432348668,0.7520070056372106,-0.47875428101684747,0.3417532434191912,-0.8511838562011746,75.70072800131146,23.285247791270137,0.4102537622180204,8,-0.15999794006347656,0.8550014495849609,1.412501335144043,0.5100021362304688,-0.06999969482421875,1,-0.006479953372586222,1.500014305196601,43.20000076293945,1.0930261441966973,43.060001373291016,1.3428664850135288,43.22999954223633,-0.006479953372586222
3823,2016-08-24,43.0,43.36000061035156,42.88000106811523,43.290000915527344,4047800.0,-0.004859965029439639,1.232554425932859,2.6363573311138855,58.44597032775562,41.14012388256831,0.061535846066796296,0.2905542117428155,1.187189688704251,0.749310554232494,17.7375860798004,0.47999954223633523,-0.7029388251321365,-0.23149967193603516,-0.9984013041336155,0.5354019602615452,-0.6149504880348289,0.15195114416275857,-0.5745136121826206,29.850771762213796,-26.83396621513409,0.38345081609879117,8,-0.06499862670898438,1.0650005340576172,1.6600008010864258,0.720001220703125,0.9000015258789062,2,0.008604626322901598,-1.5185509621633568,43.209999084472656,1.500014305196601,43.20000076293945,1.0930261441966973,43.060001373291016,0.008604626322901598
3824,2016-08-25,43.08000183105469,43.290000915527344,42.88999938964844,43.02000045776367,4833200.0,0.00186050769894619,-1.499982118802675,-0.2069006340269922,45.81499500054616,43.38489470471839,-0.031147097364836895,0.1306145572387294,1.105837231982072,0.7088363811371394,18.53302825944248,0.40000152587890625,-0.6578144486592095,-0.09649791717529155,-0.7216638911545772,0.5286680568039941,-0.4090809041649308,0.21608506981434772,-0.5918445532641599,41.79130820954538,-14.15045151294676,0.3125829869896416,8,-0.14500045776367188,0.9849987030029297,1.6199989318847656,0.6399993896484375,0.6999969482421946,3,0.0018569640890719885,1.232554425932859,43.0,-1.5185509621633568,43.209999084472656,1.500014305196601,43.20000076293945,0.0018569640890719885
3825,2016-08-26,43.060001373291016,43.560001373291016,42.90999984741211,43.15999984741211,4807800.0,-0.0004642631595538349,-2.249995231646608,-1.6666030898340645,41.58884252219749,44.98968729710128,-0.031726984605626285,0.08238082101563293,1.1113317153832938,0.7550773748045856,19.363431641132596,0.6500015258789062,-0.606525527193746,-0.07049846649169922,-0.5693591626266397,0.4283622296432412,-0.31992881455916944,0.178931881575771,-0.5129334589257297,34.21071123826733,-17.32790890641035,0.24943034806746917,8,-0.07999992370605469,1.0049991607666016,1.5874996185302734,0.6599998474121094,0.09999847412109375,4,-0.007895962418588698,-1.499982118802675,43.08000183105469,1.232554425932859,43.0,-1.5185509621633568,43.209999084472656,-0.007895962418588698
3826,2016-08-29,43.040000915527344,43.18000030517578,42.77000045776367,43.16999816894531,4381900.0,-0.00046447879994904184,4.466609022938813,1.2999923704890517,38.349490291936334,45.43480202994463,0.000910949733068378,0.07138761934508864,1.1224198706871533,0.8072166491746557,19.746910667201185,0.4099998474121094,-0.5124254258053895,-0.06849899291992045,-0.5405504053529526,0.4035524195131117,-0.30452469913643654,0.16752671329659563,-0.41189832444799634,34.17723352680425,-13.287242565734168,0.2360257062165161,8,-0.05999946594238281,1.0249996185302734,1.6075000762939453,0.6800003051757812,-0.010002136230461645,0,0.0027880792131087517,-2.249995231646608,43.060001373291016,-1.499982118802675,43.08000183105469,1.232554425932859,43.0,0.0027880792131087517
3827,2016-08-30,44.7400016784668,45.09000015258789,44.209999084472656,44.849998474121094,14198400.0,0.039498158150041984,1.983053696699318,0.8461470743588239,67.115930956976,48.94948011192641,-1.5413763245803977,-1.5746695893469393,-0.5730479504261794,-0.8632073028371181,19.57334827718002,2.049999237060547,-0.33576880820267974,1.546001625061038,0.6793219782485451,2.412681271873531,1.1126618016547951,1.9793414484672809,-2.037347184810514,84.91385688964014,39.35969082930917,0.43333982340624605,8,-0.8100013732910156,-0.6800022125244141,-0.1725006103515625,-1.0200004577636719,-1.7300033569335938,1,-0.029950829287358482,4.466609022938813,43.040000915527344,-2.249995231646608,43.060001373291016,-1.499982118802675,43.08000183105469,-0.029950829287358482
3828,2016-08-31,45.02000045776367,45.15999984741211,44.59000015258789,44.72999954223633,11220500.0,0.006258354242119735,1.0,-2.6364487601872724,75.68312930913184,52.83196889347805,-1.6832879722406489,-1.7955080528324672,-0.8532261984521483,-1.10914608097886,19.416884234880367,0.5699996948242188,-0.14327495327185602,1.7300003051757784,0.5415466041629386,2.918454006188618,1.135773454669362,2.3242271556821947,-2.25,94.14228345602083,46.22552924841843,0.5942268505064199,8,-1.0550003051757812,-1.1200008392333984,-0.46000003814697266,-1.2999992370605469,-2.3300018310546946,2,-0.041759241426018945,1.983053696699318,44.7400016784668,4.466609022938813,43.040000915527344,-2.249995231646608,43.060001373291016,-0.041759241426018945
3829,2016-09-01,43.95000076293945,45.20000076293945,43.709999084472656,45.13999938964844,14287200.0,-0.023767207550965175,1.2748093381361583,-4.103430585883034,58.297912058924986,54.38119761165211,-0.5592239140432511,-0.6443439674097391,0.21382818918189628,-0.014794739660793255,18.43994067644584,1.4900016784667969,-0.009796600636107655,0.5875005722045898,-0.57465540078082,1.7496565451899997,0.006422585711881368,1.1685785586972983,-0.8932003784179656,48.559677242115505,-1.7112122174194226,0.581077986492706,9,0.034999847412109375,-0.20000076293945312,0.38249969482421875,-0.22999954223632812,-0.9099998474121094,3,-0.0011376390487507493,1.0,45.02000045776367,1.983053696699318,44.7400016784668,4.466609022938813,43.040000915527344,-0.0011376390487507493
3830,2016-09-02,44.18999862670898,44.56999969482422,44.04999923706055,44.22000122070313,5968000.0,0.0054607021525219235,-2.354826801205931,0.02521229295627751,63.00213155647168,55.54891185170639,-0.6951807039692284,-0.8557591460616081,-0.04798625959329428,-0.2335882907766873,17.915416655888045,0.6199989318847656,0.11206081481238783,0.7814985275268498,-0.43671919830212147,1.999716253355821,0.1723896646123677,1.3906073904413319,-0.8331501892089719,58.436131300921204,2.505716007489866,0.609108862914485,9,-0.20499801635741477,-0.43999862670897727,-0.0124979019164968,-0.46999740600585227,-1.8599967956542898,4,-0.009278114056430087,1.2748093381361583,43.95000076293945,1.0,45.02000045776367,1.983053696699318,44.7400016784668,-0.009278114056430087
3831,2016-09-06,44.41999816894531,44.88000106811523,43.900001525878906,44.52999877929688,5182200.0,0.005204787268251243,1.419736457911468,3.6663699936412213,68.29787147697989,57.39958594454666,-0.8201745154420124,-1.0614194711472962,-0.21440581029483496,-0.43220853894310096,17.495104113726224,0.979999542236321,0.20547348277848698,0.9614980697631808,-0.33807713777801496,2.2610732773043765,0.3117104659925829,1.6112856735337786,-0.8051084058837858,47.65089158847399,-14.398095037186302,0.6497876037705995,9,-0.43499755859375,-0.6699981689453125,-0.24249744415283203,-0.6999969482421875,-2.009998321533203,1,-0.028365564463577297,-2.354826801205931,44.18999862670898,1.2748093381361583,43.95000076293945,1.0,45.02000045776367,-0.028365564463577297
3832,2016-09-07,43.599998474121094,44.5099983215332,43.540000915527344,44.43999862670898,7266100.0,-0.018460146974915714,-1.0208378864883552,7.636322652239698,55.66219470496109,57.090277542013936,0.06812885343762787,-0.2478253684281384,0.6896480197633679,0.40098900287278383,17.249996355450776,0.9699974060058594,0.27845892054087784,0.13749847412109517,-1.1633655449983777,1.438362493240568,-0.5129335354386413,0.7879304836808316,1.6000022888183594,3.6143110908886174,-57.8551142490701,0.6504320095597379,9,0.38500213623046875,0.15000152587890625,0.5375022888183594,0.12000274658203125,-1.729999542236321,2,-0.013073387953500437,1.419736457911468,44.41999816894531,-2.354826801205931,44.18999862670898,1.2748093381361583,43.95000076293945,-0.013073387953500437
3833,2016-09-08,43.63999938964844,43.9900016784668,43.45000076293945,43.9900016784668,6539800.0,0.0009174522231023552,2.085699338426829,0.41666931576151234,54.07554928282861,58.00811690671199,0.1435553704955339,-0.28926838180636594,0.720747328496266,0.3708800879618366,16.977764730121596,0.5400009155273438,0.3106990215136065,0.16899948120116903,-1.1342902008831004,1.4722891632854385,-0.4826453598409657,0.8206443222433037,1.5268013763427746,10.857064383370536,-44.91520864713218,0.6516448410421339,9,0.345001220703125,0.1100006103515625,0.35000133514404297,0.0800018310546875,-1.5900001525878906,3,-0.014436321652760431,-1.0208378864883552,43.599998474121094,1.419736457911468,44.41999816894531,-2.354826801205931,44.18999862670898,-0.014436321652760431
3834,2016-09-09,42.09000015258789,43.27000045776367,42.09000015258789,43.09000015258789,10857200.0,-0.03551785652472328,-1.3600006103515625,2.8571241730335366,42.43368314307444,58.10198808680943,1.719140600817049,1.2416966664691529,2.2891950356872357,1.9216989365477488,16.997339045018546,1.5499992370605469,0.3102844669286,-1.3284997940063477,-2.7656499740960996,0.10865038608340427,-2.04707488405122,-0.6099247039614752,3.008128613281251,0.0,-51.436509525665905,0.7185750900448753,9,1.5550003051757812,1.5550003051757812,1.9000005722045898,1.6300010681152344,-0.09999847412109375,4,0.01425513119377353,2.085699338426829,43.63999938964844,-1.0208378864883552,43.599998474121094,1.419736457911468,44.41999816894531,0.01425513119377353
3835,2016-09-12,43.54999923706055,43.61999893188477,41.959999084472656,42.41999816894531,14138000.0,0.034687552368252605,1.6141720457883475,-1.1300010681152344,52.263898237835896,59.648033414131596,0.37543859539146496,-0.19855397625163107,0.7831058796268024,0.4724546537313614,16.71120030299508,1.6599998474121165,0.3390210852085005,0.11249923706054688,-1.3208605943504352,1.545859068471529,-0.6041806786449442,0.8291791527660379,1.367641812011719,54.45202302925962,7.432736823376992,0.7166799157054925,9,0.030000686645507812,0.030000686645507812,0.5475015640258789,0.17000198364257812,-1.4300003051757741,0,-0.011710639046330962,-1.3600006103515625,42.09000015258789,2.085699338426829,43.63999938964844,-1.0208378864883552,43.599998474121094,-0.011710639046330962
3836,2016-09-13,42.68999862670898,43.18000030517578,42.540000915527344,42.97000122070313,11695500.0,-0.019747431123252945,-1.2069019948304098,-0.24778967197011617,46.96969360148849,57.40956259685521,1.3193097671230305,0.6747779533419234,1.598967953381063,1.3585966142917485,16.44092582641076,1.0099983215332031,0.38847722458964995,-0.734001350402842,-2.191185231175318,0.723182530369634,-1.46259329078908,-0.005409410016603999,1.9910310651953225,28.62744159397519,-14.15395631940336,0.7285919403862391,9,0.8900012969970774,0.8900012969970774,1.5050010681152415,1.0300025939941477,-0.55999755859375,1,-0.008432813474701262,1.6141720457883475,43.54999923706055,-1.3600006103515625,42.09000015258789,2.085699338426829,43.63999938964844,-0.008432813474701262
3837,2016-09-14,42.540000915527344,42.93000030517578,42.33000183105469,42.65999984741211,9360400.0,-0.003513649941599861,-1.222228501592998,0.4285636435470689,47.30047379275082,54.25593420614621,1.2565597177885905,0.8560651844295961,1.7089440343637534,1.5294984116215673,15.962297663181618,0.5999984741210938,0.4505985214509707,-0.8759990692138686,-2.351559806697928,0.5995616682701908,-1.6137794379558983,-0.13821870047183893,1.9233463277824256,28.57148226168038,-15.190989451072731,0.7377803687420291,9,1.039999008178711,1.039999008178711,1.5749988555908203,1.1800003051757812,-0.4500007629394531,2,-0.0030559723863988753,-1.2069019948304098,42.68999862670898,1.6141720457883475,43.54999923706055,-1.3600006103515625,42.09000015258789,-0.0030559723863988753
3838,2016-09-15,43.02000045776367,43.09000015258789,42.27999877929688,42.38000106811523,6936700.0,0.01128348688072367,1.0769298485856071,-5.333375719235842,49.663669219350794,53.29657389063796,0.5174396465669346,0.39721902379078244,1.184003987495231,1.0722886563286522,15.096326448828115,0.8100013732910085,0.5389892396162494,-0.3964996337890625,-1.871487651597569,1.078488384019444,-1.1339936426933193,0.34099437511519426,1.2430789328391256,63.85551028474622,19.023976882537767,0.7374940089042533,9,0.39999961853027344,0.5599994659423828,0.8199996948242188,0.7000007629394531,-0.8100013732910156,3,-0.026731787857788403,-1.222228501592998,42.540000915527344,-1.2069019948304098,42.68999862670898,1.6141720457883475,43.54999923706055,-0.026731787857788403
3839,2016-09-16,42.90999984741211,43.06999969482422,42.540000915527344,42.65999984741211,10721600.0,-0.00255696441611053,-1.1632697547683923,0.3906253725293808,49.167582589728,51.759401783221996,0.5189780892390488,0.5080656497097564,1.2478265219173608,1.2008386293651938,14.558047814195103,0.529998779296875,0.38514132201864726,-0.4905002593994112,-1.980868698651122,0.9998681798522995,-1.2356844790252666,0.25468396022644413,1.1688331187002774,57.22896688336883,10.597342770951542,0.7451842196258557,9,0.5100002288818359,0.6700000762939453,0.9300003051757812,0.8100013732910156,-0.2999992370605469,4,-0.020041962559070647,1.0769298485856071,43.02000045776367,-1.222228501592998,42.540000915527344,-1.2069019948304098,42.68999862670898,-0.020041962559070647
3840,2016-09-19,42.86999893188477,43.38000106811523,42.84000015258789,42.97000122070313,13094700.0,-0.0009322049794822096,-5.750017881409797,-0.4000091552734375,49.05868173620787,49.621714034247326,0.3934181862754542,0.5619117172662627,1.2102511790301804,1.237309938707071,13.78696666337827,0.5400009155273366,0.15362905047694397,-0.521001052856441,-2.0228860414512937,0.9808839357384116,-1.2719435471538674,0.22994144144098527,1.0393273236964333,53.636265904654266,5.204968627403261,0.7509424942974245,9,0.36499977111815696,0.710000991821282,0.8650007247924734,0.8500022888183523,-0.1100006103515696,0,-0.02052711162452292,-1.1632697547683923,42.90999984741211,1.0769298485856071,43.02000045776367,-1.222228501592998,42.540000915527344,-0.02052711162452292
3841,2016-09-20,42.84000015258789,43.83000183105469,42.79999923706055,43.27999877929688,7264900.0,-0.0006997616058854739,-2.961544951032535,4.399885561701387,37.09236862864612,47.55840002576789,0.19637576603717122,0.5940126369366254,1.1687851373535239,1.271552411482432,12.724232570587823,1.0300025939941406,0.05455073836063207,-0.5329998016357393,-2.0530426026551964,0.9870429993837178,-1.293021202145468,0.2270215988739892,-0.8800010681152344,36.12904972386539,-7.369888528755212,0.7600214005097272,9,0.13500022888183594,0.7399997711181641,0.8599996566772461,0.8800010681152344,1.4799995422363281,1,-0.016806751123683683,-5.750017881409797,42.86999893188477,-1.1632697547683923,42.90999984741211,1.0769298485856071,43.02000045776367,-0.016806751123683683
3842,2016-09-21,42.93000030517578,43.060001373291016,42.5099983215332,42.810001373291016,10801400.0,0.002100843890460391,1.894744767354314,-0.2727256964011643,35.42537100221274,45.486157994588346,0.0014994094534159785,0.5080058561914313,1.0107610397300988,1.1930686158206072,12.047310727376907,0.5500030517578125,-0.09941199525005118,-0.42899971008300497,-1.9604783554051366,1.1024789352391267,-1.1947390327440743,0.3367396125780644,-0.9326011657714872,41.93549974896854,4.642561089030735,0.7657393226610669,9,-0.034999847412109375,0.6499996185302734,0.7699995040893555,0.7900009155273438,0.970001220703125,2,-0.018634969284267666,-2.961544951032535,42.84000015258789,-5.750017881409797,42.86999893188477,-1.1632697547683923,42.90999984741211,-0.018634969284267666
3843,2016-09-22,43.36999893188477,43.56999969482422,43.13999938964844,43.34000015258789,7446300.0,0.010249210891711602,1.0,0.24999205264335006,45.565730684429774,45.83416327696116,-0.5373327733885489,0.10239787335316919,0.5106397482585336,0.7457061455959675,10.986694559388601,0.6399993896484375,-0.30534141416967486,-0.007501029968253192,-1.5296305977190272,1.5146285377825208,-0.7685658138436366,0.7535637539071303,-1.3359477386474694,65.15138817042457,28.07394019059342,0.7610647838753858,9,-0.47499847412110086,0.21000099182128196,0.330000877380364,0.35000228881835227,1.8300018310546804,3,-0.029513461167181454,1.894744767354314,42.93000030517578,-2.961544951032535,42.84000015258789,-5.750017881409797,42.86999893188477,-0.029513461167181454
3844,2016-09-23,43.15999984741211,43.43000030517578,43.09000015258789,43.34000015258789,4948100.0,-0.004842035730793559,-1.125002980235081,-6.00025432349807,42.089096402344914,44.70362973968439,-0.17834777333257534,0.3359203102023116,0.6542572684368224,0.9572645192742257,9.845322889234392,0.3400001525878906,-0.39706502906523866,-0.22150001525879048,-1.7407556278375793,1.2977555973199983,-0.9811278215481849,0.5381277910306039,-1.090029641418461,49.242408917120144,14.252563072900102,0.7596278062893941,9,-0.10499954223632812,0.4200000762939453,0.4850006103515625,0.5600013732910156,1.779998779296868,4,-0.022011139163533033,1.0,43.36999893188477,1.894744767354314,42.93000030517578,-2.961544951032535,42.84000015258789,-0.022011139163533033
3845,2016-09-26,42.72000122070313,43.0099983215332,42.650001525878906,42.68000030517578,5585900.0,-0.010194592869892216,-6.20004577706569,-0.2222269317170742,37.351201119887264,43.6349083528398,0.14699198509633504,0.7896254593662277,1.0307418909448174,1.3962796948514153,9.219493858046238,0.5099983215332031,-0.499810998610954,-0.644498634338369,-2.1863425643975347,0.8973452957207968,-1.4154205993679554,0.12642333069121747,-0.614830382208261,15.909268244753175,-16.7569993318771,0.7709219650295834,9,0.33499908447264914,0.8599987030029226,0.9174985885620046,0.9999999999999929,1.6800003051757741,0,-0.0025749205807199527,-1.125002980235081,43.15999984741211,1.0,43.36999893188477,1.894744767354314,42.93000030517578,-0.0025749205807199527
3846,2016-09-27,43.15999984741211,43.38999938964844,42.75,43.38999938964844,8302200.0,0.010299593027533582,4.56522316023419,-5.749856952125624,46.52997519240476,43.5492973972458,-0.2451007233694753,0.37848280836647064,0.5300654630613622,0.9538544161892872,8.2889492069658,0.6699981689453054,-0.38990765034628794,-0.21049995422363565,-1.7479546896345823,1.326954781187311,-0.979227321929109,0.5582274134818377,-1.0203323890660414,61.3208192231703,23.947789949063562,0.7687273677054731,9,-0.10499954223632812,0.4200000762939453,0.47500038146972656,0.5600013732910156,0.8300018310546875,1,-0.009267875979913631,-6.20004577706569,42.72000122070313,-1.125002980235081,43.15999984741211,1.0,43.36999893188477,-0.009267875979913631
3847,2016-09-28,43.400001525878906,43.47000122070313,43.060001373291016,43.11000061035156,6266300.0,0.005560743264951373,-1.102566610587305,-1.2608760552634635,48.165152063088385,43.382795490994425,-0.391447179632209,0.03472475536759134,0.2257655936422438,0.7126373423747054,7.523418223798515,0.4099998474121165,-0.462969735474033,0.09650173187255717,-1.2999937684854856,1.4929972322306,-0.6017460183064642,0.7947494820515786,-1.2265273800786645,81.52190138158659,39.10959056184036,0.698247750179021,9,-0.23000144958496094,0.17999839782714844,0.18249893188476562,0.31999969482421875,-0.09000015258789062,2,0.021198113746533576,4.56522316023419,43.15999984741211,-6.20004577706569,42.72000122070313,-1.125002980235081,43.15999984741211,0.021198113746533576
3848,2016-09-29,43.13999938964844,43.88000106811523,43.11000061035156,43.18999862670898,8816400.0,-0.005990832421409742,-13.000416160915425,-0.17241061797898158,60.0,44.58639742546909,-0.12586966015847878,0.15458607463197893,0.43034026768045663,0.9643113668966663,6.820510941595402,0.7700004577636648,-0.42521284646567636,-0.06950035095214702,-1.208944919679574,1.06994421777528,-0.6392226353158605,0.5002219334115665,-0.9333946901431034,39.83723952275972,-7.611952505289985,0.5697222843637139,9,0.05500030517578125,0.4400005340576172,0.41750144958496094,0.5800018310546875,-0.529998779296875,3,0.017617110500303568,-1.102566610587305,43.400001525878906,4.56522316023419,43.15999984741211,-6.20004577706569,42.72000122070313,0.017617110500303568
3849,2016-09-30,43.900001525878906,44.11999893188477,43.22000122070313,43.33000183105469,9351000.0,0.017617110500303568,-1.2784725776700845,-11.400167849242484,53.84617964292752,45.11834163732683,-0.8165396578427462,-0.6422841828079697,-0.3777232817967189,0.18818087853037468,7.3925834155036645,0.9799995422363352,-0.35570590166588545,0.6930017471313477,-0.43980214261014083,1.8258056368728361,0.12659980226059986,1.2594036920020955,-1.6264609716291787,85.03416365858618,36.881594307293554,0.5664019448707444,9,-0.5850028991699219,-0.32000160217285156,-0.40000057220458984,-0.18000030517578125,0.31999969482422586,4,0.029612737855924776,-13.000416160915425,43.13999938964844,-1.102566610587305,43.400001525878906,4.56522316023419,43.15999984741211,0.029612737855924776
3850,2016-10-03,43.77999877929688,43.900001525878906,43.36999893188477,43.709999084472656,5349900.0,-0.0027335476631198397,2.4193143504047976,0.12280654789791237,64.30445878876921,48.141907210673835,-0.6189698804229735,-0.5845422973418053,-0.30655544162898707,0.30141269007985017,7.995571396754494,0.5300025939941335,-0.34448092022026344,0.5934989929199261,-0.4775603180042083,1.6645583038440606,0.05796933745786248,1.1290286483819898,-1.395670722389049,75.18245126511623,23.545532807615842,0.5355296554620661,10,-0.46500015258789773,-0.19999885559082742,-0.2799978256225657,-0.059997558593757105,2.229999542236321,0,0.02649611420182696,-1.2784725776700845,43.900001525878906,-13.000416160915425,43.13999938964844,-1.102566610587305,43.400001525878906,0.02649611420182696
3851,2016-10-04,43.15999984741211,43.97999954223633,43.02999877929688,43.540000915527344,6014700.0,-0.014161693676838616,-1.9687375203400268,-5.428610354222882,57.24297378645017,50.56608529781133,0.057210916389479394,-0.06722596246494561,0.23608747035524402,0.9037815153223079,8.06812372212376,0.950000762939446,-0.3320998340899095,0.036499977111816406,-0.8636581872547779,0.9366581414784108,-0.4135791050714843,0.48657905929511713,-0.6715315380056595,11.926701827204084,-40.866927119588084,0.4500790821832988,10,0.22500038146972656,0.4200000762939453,0.3625011444091797,0.5600013732910156,0.8499984741210938,1,0.02873034482971959,2.4193143504047976,43.77999877929688,-1.2784725776700845,43.900001525878906,-13.000416160915425,43.13999938964844,0.02873034482971959
3852,2016-10-05,43.02999877929688,43.45000076293945,42.95000076293945,43.34000015258789,5878300.0,-0.0030120729512240763,-1.1276713173764477,0.8157907945590337,50.1272049752143,51.07291577456517,0.22673175314331928,0.018849045179571533,0.302068266894274,1.0230414113659023,8.579459922831145,0.5,-0.3164463401621731,-0.06500110626220135,-0.9372998209273788,0.8072976084029762,-0.5011504635947901,0.3711482510703874,-0.4436386325417345,6.837447996140217,-42.71632664928609,0.43614935733258947,10,0.35500144958495383,0.5500011444091726,0.49250221252440696,0.6900024414062429,-1.1100006103515696,2,0.0223100842761772,-1.9687375203400268,43.15999984741211,2.4193143504047976,43.77999877929688,-1.2784725776700845,43.900001525878906,0.0223100842761772
3853,2016-10-06,43.0099983215332,43.11000061035156,42.65999984741211,42.900001525878906,4203100.0,-0.000464802657008212,1.9032178674706208,-0.35482680120593935,51.30206211989661,52.096578632070916,0.21265923525867692,-0.011350538780476427,0.2987278076122095,1.0295206075122394,9.001733940609213,0.4500007629394531,-0.18728153769056632,-0.053501510620115766,-0.8875978972337251,0.7805948759934935,-0.4705497039269204,0.3635466826866889,1.1100006103515696,23.972513260000405,-23.593770899223948,0.4170481933068051,10,0.3750019073486328,0.5700016021728516,0.9850015640258789,0.7100028991699219,-1.8199996948242259,3,0.006975193291454129,-1.1276713173764477,43.02999877929688,-1.9687375203400268,43.15999984741211,2.4193143504047976,43.77999877929688,0.006975193291454129
3854,2016-10-07,42.68999862670898,43.18000030517578,42.43000030517578,43.11000061035156,6807500.0,-0.0074401233971687075,1.6785648599123983,-3.8183110802844413,47.81553173326009,53.25928203355678,0.5129167256026079,0.37513779278314985,0.5834497666579281,1.3542792737727822,8.059616549616877,0.75,-0.054199494101737855,-0.40350112915039915,-1.1258447317714442,0.31884247347064587,-0.7646729304609252,-0.04232932783987309,1.4008003234863438,16.774093516733764,-28.784102658354072,0.3611718013105242,10,0.5850009918212962,0.8900012969970774,1.2425012588501048,1.0300025939941477,-1.2700004577636648,4,-0.0018739287638993574,1.9032178674706208,43.0099983215332,-1.1276713173764477,43.02999877929688,-1.9687375203400268,43.15999984741211,-0.0018739287638993574
3855,2016-10-10,43.040000915527344,43.2400016784668,42.81999969482422,42.83000183105469,5214400.0,0.008198695246604881,-2.6521378578299664,-0.49999545871517126,52.252257670408895,53.895091197779465,0.2381209214379254,-0.01584363539869571,0.20795705756125926,1.0112791613304921,7.4972976831589655,0.5500030517578196,-0.036441941347789,-0.027998924255371094,-0.7177619295286988,0.6617640810179566,-0.3728804268920314,0.3168825783812892,0.9843660888671977,39.35489745842593,-7.09050027474715,0.34488150263666356,10,0.2349987030029297,0.37999916076660156,0.8274993896484375,0.6800003051757812,-0.670001983642571,0,0.027416363384650477,1.6785648599123983,42.68999862670898,1.9032178674706208,43.0099983215332,-1.1276713173764477,43.02999877929688,0.027416363384650477
3856,2016-10-11,42.33000183105469,43.04999923706055,42.08000183105469,42.97999954223633,6037300.0,-0.01649626090543399,1.4556986474675628,-3.095240690281562,44.07116740171135,53.44020401318201,0.9141343531563422,0.7017833504068278,0.8998088736645613,1.7237439046467316,7.250183184668202,0.9699974060058594,0.007309734467249029,-0.7199981689453097,-1.4676538771446914,0.027657539254072105,-1.093826023045004,-0.3461703148456152,1.630590505371103,18.248189409612486,-27.579316897749976,0.37382785409969116,10,0.7699985504150391,1.0899982452392578,1.5374984741210938,1.3899993896484375,0.21999740600585938,1,0.08693589254179401,-2.6521378578299664,43.040000915527344,1.6785648599123983,42.68999862670898,1.9032178674706208,43.0099983215332,0.08693589254179401
3857,2016-10-12,42.40999984741211,42.54999923706055,42.11999893188477,42.27999877929688,4281000.0,0.001889865648404765,1.0975632449129251,-0.20000234751426488,39.78725372906579,51.194343316411555,0.7587242952207731,0.6445953519005059,0.8167261046054719,1.6452647177295319,6.771182946659743,0.43000030517577414,0.13047268271293433,-0.6335000991821289,-1.4018002243085235,0.13480002594426566,-1.0176501617453226,-0.24935003661893518,1.4377570586914175,28.4481086004992,-14.318104829209783,0.3841500625631968,10,0.6900005340576172,0.8249988555908203,1.4575004577636719,1.3100013732910156,0.5800018310546875,2,0.03772691534727102,1.4556986474675628,42.33000183105469,-2.6521378578299664,43.040000915527344,1.6785648599123983,42.68999862670898,0.03772691534727102
3858,2016-10-13,41.86999893188477,42.11999893188477,41.540000915527344,41.93000030517578,5906700.0,-0.012732867660226743,1.6363628482005315,-0.46154523313474566,37.176945606885,49.34220620129572,1.2288580727706275,1.1531459843241905,1.3450471640562967,2.1863742501291554,6.732106777156199,0.8699989318847656,0.13133133517666806,-1.1160009384155174,-2.0466805283532494,-0.18532134847778536,-1.5813407333843799,-0.6506611434466549,1.8716926697158272,19.41163930931613,-21.604465687697562,0.46533979496886463,10,0.8900012969970632,0.960000991821282,1.9975013732910085,1.8500022888183523,1.0499992370605398,3,0.0011941542473377087,1.0975632449129251,42.40999984741211,1.4556986474675628,42.33000183105469,-2.6521378578299664,43.040000915527344,0.0011941542473377087
3859,2016-10-14,42.04999923706055,42.52999877929688,41.9900016784668,42.209999084472656,4500100.0,0.004299028176919739,-2.8571915148708253,2.66660308983438,42.97693031751494,46.97248081560079,0.848015583890465,0.9543427595979637,1.1745605122143132,1.9932120006515817,6.450926107250636,0.6599998474121094,0.10173190221993877,-0.893000602722168,-1.913590989168597,0.127589783724261,-1.4032957959453825,-0.3827054094989535,1.515557109654189,29.99988780307195,-13.605803698637565,0.5102951932232156,10,0.7100009918212891,0.7800006866455078,1.8175010681152344,1.6700019836425781,0.9300003051757812,4,-0.020451857929966732,1.6363628482005315,41.86999893188477,1.0975632449129251,42.40999984741211,1.4556986474675628,42.33000183105469,-0.020451857929966732
3860,2016-10-17,41.9900016784668,42.20000076293945,41.900001525878906,41.90999984741211,4057300.0,-0.0014268147367971773,-5.0000762951094835,-0.5000119209403238,36.674301842000524,44.68707282177304,0.7011313732153468,0.9961035874825797,1.2187474841880501,2.0384474138713244,6.647072487088063,0.2999992370605469,0.003814356047342926,-0.9089982986450167,-2.0151323064134843,0.1971357091234509,-1.462065302529254,-0.35593129476077934,1.4135102337529446,29.801408155377086,-11.08576510071902,0.5530670038842346,10,0.5049991607666016,0.8399982452392578,1.654998779296875,1.7299995422363281,1.4099998474121094,0,-0.013574743670796141,-2.8571915148708253,42.04999923706055,1.6363628482005315,41.86999893188477,1.0975632449129251,42.40999984741211,-0.013574743670796141
3861,2016-10-18,42.11999893188477,42.540000915527344,42.11000061035156,42.349998474121094,4991900.0,0.0030959096980613943,-2.4400549324788283,-2.874928476063234,35.046707731085505,43.01146201686985,0.45605490731900744,0.8531409198462541,1.0692886291683124,1.8922183890718784,7.276533997480036,0.5499992370605469,-0.11508803478909613,-0.7430009841918874,-1.9027850535867046,0.4167830852029297,-1.322893018889296,-0.16310894949447885,1.1344321005995752,57.425641606708545,20.782972189055158,0.5798920346974099,10,0.2700023651122976,0.710000991821282,1.460000991821282,2.0100021362304616,0.38000106811522727,1,0.005935422752604724,-5.0000762951094835,41.9900016784668,-2.8571915148708253,42.04999923706055,1.6363628482005315,41.86999893188477,0.005935422752604724
3862,2016-10-19,42.13000106811523,42.27999877929688,41.77000045776367,42.09000015258789,5974200.0,0.00023746762782761444,2.000022439637292,-0.17391737017561676,37.46901152075685,41.474456394743214,0.3408013573988029,0.8222911418382353,1.0363159950703746,1.859011976421833,7.718186325143462,0.5099983215332102,-0.28518217856475303,-0.6929988861084055,-1.8973785242985244,0.5113807520817133,-1.295188705203465,-0.09080906701334612,0.9872755550125589,59.00001525878835,21.82118597150076,0.6021898190950606,10,0.26000022888184304,0.6999988555908274,1.4499988555908274,2.029998779296882,1.1499977111816548,2,0.009969099413652316,-2.4400549324788283,42.11999893188477,-5.0000762951094835,41.9900016784668,-2.8571915148708253,42.04999923706055,0.009969099413652316
3863,2016-10-20,42.09000015258789,42.38000106811523,41.72999954223633,42.099998474121094,8088200.0,-0.000949463909641568,1.2806930659938882,-0.24995231737559276,22.658600871041273,38.67924185449668,0.2643787896851322,0.8026323367082426,1.0540198681506041,1.8799708645980004,8.226968075285082,0.6500015258788991,-0.3933229850276021,-0.6689998626709013,-1.886951548697283,0.5489518233554804,-1.2779757056840921,-0.060024019657710426,0.9010944139318582,44.44444444444444,12.768799242358586,0.6089758430131892,10,0.3000011444091797,0.7399997711181641,1.489999771118164,2.0699996948242188,0.8299980163574219,3,0.021382787422574268,2.000022439637292,42.13000106811523,-2.4400549324788283,42.11999893188477,-5.0000762951094835,41.9900016784668,0.021382787422574268
3864,2016-10-21,42.209999084472656,42.25,41.43999862670898,41.810001373291016,7541300.0,0.0028510081123720443,2.3750089407052726,-40.00648607401755,26.283975032730197,35.79387711697682,0.07725584659686291,0.6406594813893633,0.9232971481696666,1.7360055418723306,8.957002883268485,0.8100013732910227,-0.4594787232160371,-0.5015008926391573,-1.7276764664188846,0.72467468114057,-1.114588679529021,0.11158689425070634,0.6650079899676982,69.99989596301852,42.017097455661585,0.6130877868898649,10,0.034999847412109375,0.5699996948242188,1.2900009155273438,1.9500007629394531,0.6500015258789062,4,0.01682063728671901,1.2806930659938882,42.09000015258789,2.000022439637292,42.13000106811523,-2.4400549324788283,42.11999893188477,0.01682063728671901
3865,2016-10-24,42.61000061035156,42.77999877929688,42.22000122070313,42.43000030517578,5457500.0,0.009476463742119634,1.1538506683098726,0.45000333787920693,41.10033640937005,35.46378478449445,-0.4360064533078898,0.24453171355720826,0.5160316873131379,1.310288221394572,9.280516845656757,0.5699996948242259,-0.5269185492450248,-0.0959993362426772,-1.3230008931269452,1.1310022206415908,-0.7095001146848148,0.5175014421994604,-1.1700019836425852,87.31357092631617,54.93278919437794,0.6135007784421345,10,-0.5000019073486328,0.1699981689453125,0.8899993896484375,1.5499992370605469,-1.3699989318847656,0,0.008683382459161004,2.3750089407052726,42.209999084472656,1.2806930659938882,42.09000015258789,2.000022439637292,42.13000106811523,0.008683382459161004
3866,2016-10-25,42.7599983215332,42.88000106811523,42.41999816894531,42.650001525878906,9774700.0,0.0035202466330217508,1.6285708057678507,0.6110922731318611,45.65915215506073,36.11621794293834,-0.5795394941220664,0.06643662433188524,0.36713319497547303,1.1324714262053703,9.789442453306869,0.46000289916991477,-0.5539991605384671,0.07399845123291016,-1.1347486819026358,1.282745584368456,-0.5303751153348628,0.6783720178006831,-1.3199996948242259,91.6664900606117,53.739088696389416,0.6043735665677739,10,-0.5999984741211009,0.020000457763671875,0.6475009918212891,1.4000015258789062,-1.9199981689453125,1,0.014967334646114994,1.1538506683098726,42.61000061035156,2.3750089407052726,42.209999084472656,1.2806930659938882,42.09000015258789,0.014967334646114994
3867,2016-10-26,44.31999969482422,44.7400016784668,43.02999877929688,44.7400016784668,21415300.0,0.0364827276549593,7.142832490168084,-3.8183110802843765,64.08604320536458,39.106117676102734,-2.0563637388740474,-1.4979052273337103,-1.1652371383311078,-0.44464402234436307,10.693728536395524,1.9800033569335938,-0.5955454652918846,1.5879999160766616,0.20708351690100812,2.968916315252315,0.8975417164888384,2.2784581156644848,-2.822400970458993,87.27267893225569,45.61459412964345,0.6904581995878254,10,-1.2299995422363281,-1.2299995422363281,-1.0424995422363281,-0.15999984741210938,-3.1500015258789062,2,-0.0410649753464859,1.6285708057678507,42.7599983215332,1.1538506683098726,42.61000061035156,2.3750089407052726,42.209999084472656,-0.0410649753464859
3868,2016-10-27,43.900001525878906,44.56999969482422,43.83000183105469,44.54999923706055,7592200.0,-0.009476493046870704,1.14492561325527,1.5476062887712192,62.73688285175766,41.30166795768526,-1.4730323983818465,-1.0730669438590326,-0.7319123294660415,-0.047729090516291706,11.131558026460198,0.7399978637695312,-0.5426031493513861,1.1300016403198256,-0.3373125705419966,2.597315851181648,0.3963445348889181,1.8636587457507332,-2.207858624267587,74.54547346129131,28.51121350058672,0.7336571054309099,10,-0.8100013732910156,-0.8100013732910156,-0.662501335144043,0.2599983215332031,-2.870002746582024,3,-0.01412306890733328,7.142832490168084,44.31999969482422,1.6285708057678507,42.7599983215332,1.1538506683098726,42.61000061035156,-0.01412306890733328
3869,2016-10-28,45.20000076293945,45.43000030517578,43.75,44.68000030517578,11470100.0,0.029612737855924776,2.428573652885742,-0.8000035212714137,68.94738990736975,44.88756663161517,-2.547065140231446,-2.393390233856991,-2.010296437441049,-1.359015635071259,11.567325719178523,1.6800003051757812,-0.4336181542217119,2.3650009155273466,0.6016128563304264,4.128388974724267,1.48330688592889,3.246694945125803,-3.3249863347168045,92.8349031827181,44.05736420881409,0.8816940295984598,10,-1.7650012969970703,-1.7650012969970703,-1.9625005722045898,-1.0400009155273438,-4.549999237060547,4,-0.050442534413927875,1.14492561325527,43.900001525878906,7.142832490168084,44.31999969482422,1.6285708057678507,42.7599983215332,-0.050442534413927875
3870,2016-10-31,44.93999862670898,45.65999984741211,44.93000030517578,45.33000183105469,10294100.0,-0.0057522595540232535,-2.560974702034816,-0.7500055019623802,74.8571304009795,49.31094692827007,-2.0390248455079174,-2.152381693667401,-1.7257743749692196,-1.1146417440043237,12.089514182107097,0.7299995422363281,-0.2556143146968921,2.0469987869262596,0.08735221449272501,4.006645359359794,1.0671755007094959,3.0268220731430233,-2.7805853283300763,77.77775161388668,24.100011586988558,0.9798232862167667,10,-1.3899993896484304,-1.3899993896484304,-1.6224985122680593,-0.9399986267089773,-3.0,0,-0.046283891408960165,2.428573652885742,45.20000076293945,1.14492561325527,43.900001525878906,7.142832490168084,44.31999969482422,-0.046283891408960165
3871,2016-11-01,44.400001525878906,45.22000122070313,44.20000076293945,45.02999877929688,7425700.0,-0.012015957216988782,1.0197986146257307,1.6153643005956635,67.42559831004104,52.639456571523866,-1.2757571150996583,-1.5965811628140756,-1.1715399029036107,-0.5903781642409669,12.803001779522011,1.020000457763679,-0.12649946477801421,1.4450016021728516,-0.6255388633365939,3.515542067682297,0.40973136941812527,2.480271834927578,-1.8905295725966837,52.091338029905344,-4.580415501020738,1.035270232754724,11,-0.8500022888183594,-0.8500022888183594,-1.0825014114379883,-0.41500282287597656,-3.0699996948242188,1,-0.07117116528859302,-2.560974702034816,44.93999862670898,2.428573652885742,45.20000076293945,1.14492561325527,43.900001525878906,-0.07117116528859302
3872,2016-11-02,43.9900016784668,44.59000015258789,43.97000122070313,44.47000122070313,7351700.0,-0.00923423048022054,-1.3846091772732654,0.7619073569482315,68.99646012133212,57.788107599333955,-0.6416456720112649,-1.171011036259742,-0.7520956996520525,-0.18508358386017676,13.57066840970574,0.6199989318847585,0.04329515686067964,0.9870016098022489,-1.134736911089938,3.1087401306944358,-0.07386765064384804,2.047870870248346,-1.1654769357715864,12.565533907868062,-46.80269552256844,1.060869260446095,11,-0.44000244140625,-0.44000244140625,-0.6725015640258789,-0.01000213623046875,-2.0400009155273438,2,-0.07160721540551429,1.0197986146257307,44.400001525878906,-2.560974702034816,44.93999862670898,2.428573652885742,45.20000076293945,-0.07160721540551429
3873,2016-11-03,43.310001373291016,44.04999923706055,43.27999877929688,44.040000915527344,6943700.0,-0.015458064997270538,1.0533449978891711,1.5208338300391577,60.361869554796826,61.57454032400802,0.25659475395097076,-0.49264081802973436,-0.06358804551952346,0.4886045526451426,14.44995559381341,0.7700004577636648,0.2089150459180189,0.2920011520385728,-1.8341829218550814,2.418185225932227,-0.7710908849082543,1.3550931889853999,-0.20192912012411313,1.260612627283113,-59.268690202208724,1.063092036946828,11,0.6299991607666016,0.23999786376953125,0.06499862670898438,0.5849990844726562,-0.6500015258789062,3,-0.049411293846446935,-1.3846091772732654,43.9900016784668,1.0197986146257307,44.400001525878906,-2.560974702034816,44.93999862670898,-0.049411293846446935
3874,2016-11-04,42.61000061035156,43.18000030517578,42.43999862670898,42.65999984741211,7520800.0,-0.016162566168172354,-2.794849222883981,0.06849214851200586,54.613089071512555,63.07595728646831,1.1390902300452908,0.2119249014027389,0.6343823067418128,1.1811923305732535,14.996960123709707,0.8700027465820384,0.3534625126125235,-0.4039997100830064,-2.5330809329145865,1.7250815127485737,-1.4685403214987929,0.6605409013327801,3.049999237060547,5.279562707912978,-56.69373969362988,1.0645406114157887,11,1.4299983978271484,0.9399986267089844,0.7774991989135742,1.2849998474121094,0.470001220703125,4,-0.037080539977059734,1.0533449978891711,43.310001373291016,-1.3846091772732654,43.9900016784668,1.0197986146257307,44.400001525878906,-0.037080539977059734
3875,2016-11-07,44.22000122070313,44.25,43.15999984741211,43.16999816894531,8820000.0,0.03778457139849101,-1.037384043865466,-21.00038147554756,62.80489081360509,64.9810393596399,-0.2441943908341031,-1.375671772494762,-0.9583374560216598,-0.43332127081395555,15.767735054456377,1.6399993896484375,0.6061514144231737,1.1470008850097742,-1.0494474278812689,3.343449197900817,0.04877672856424908,2.245225041455299,1.3755986022949145,64.02881054282561,1.4191116369482089,1.098224156445522,11,-0.17000198364258523,-0.6700019836425852,-0.7725019454956126,-0.32500076293946023,-1.3899993896484446,0,-0.08073269100573444,-2.794849222883981,42.61000061035156,1.0533449978891711,43.310001373291016,-1.3846091772732654,43.9900016784668,-0.08073269100573444
3876,2016-11-08,46.0099983215332,46.4000015258789,44.459999084472656,44.90999984741211,15393600.0,0.04047935439658068,1.0638270242192145,1.0476145495763811,69.43887231690597,65.57579814981116,-1.70387840024501,-3.0312507699945925,-2.7092527197398653,-2.214434697308434,16.126096375935244,2.180000305175767,0.902754152327681,2.752998161315915,0.22681438083453997,5.27918194179729,1.4899062710752276,4.016090051556603,-3.569999694824226,90.15144144395836,25.96628256306144,1.2630918902406887,11,-1.589998245239265,-2.089998245239265,-2.5624990463256836,-2.1149978637695312,-1.2999992370605469,1,-0.08845902723972543,-1.037384043865466,44.22000122070313,-2.794849222883981,42.61000061035156,1.0533449978891711,43.310001373291016,-0.08845902723972543
3877,2016-11-09,44.0099983215332,45.63000106811523,43.91999816894531,44.060001373291016,15781800.0,-0.04346881271377867,-13.86937340365536,-0.04545738283661282,58.040196830796695,65.05394414748217,0.2766122143709637,-0.9541570243858501,-0.7474097650108007,-0.22012447291783843,16.318950140980665,2.0900001525878906,1.0803911994663906,0.6729982376098604,-1.8415580499554522,3.187554525175173,-0.5842799061727959,1.9302763813925168,-1.4907996368408263,39.64642791431597,-25.91897762731447,1.257278143782655,11,0.4100017547607351,-0.08999824523926492,-0.5274982452392578,-0.11499786376953125,0.3600006103515696,2,-0.06089517365801056,1.0638270242192145,46.0099983215332,-1.037384043865466,44.22000122070313,-2.794849222883981,42.61000061035156,-0.06089517365801056
3878,2016-11-10,41.91999816894531,43.849998474121094,41.36999893188477,43.790000915527344,20053100.0,-0.04748921227668612,1.4924645271112096,37.39777235276167,48.957580883397476,62.83285425592969,2.2978565142318317,1.2013761871951019,1.2703340637617302,1.8479831042258468,15.375929711258118,2.6399993896484304,1.1919124380078614,-1.419501876831056,-3.928009310456048,1.0890055567939356,-2.6737555936435484,-0.1652481600185638,4.480003356933587,10.934372831482122,-51.83651945986878,1.2542537168124945,11,1.9650020599365234,1.9650020599365234,1.5625019073486328,1.9750022888183594,2.670001983642578,3,0.0007157107658550821,-13.86937340365536,44.0099983215332,1.0638270242192145,46.0099983215332,-1.037384043865466,44.22000122070313,0.0007157107658550821
3879,2016-11-11,41.18999862670898,41.91999816894531,40.97999954223633,41.849998474121094,12640600.0,-0.01741411197811371,1.3499988079059677,0.35294057648763155,45.014035895137546,59.5169548663917,2.6811722851965527,1.9643567524870846,1.9525994205898698,2.5564130339771935,15.156549308005923,0.9399986267089844,1.068968747252427,-2.106501388549809,-4.734707072202475,0.5217042951028574,-3.420604230376142,-0.7923985467234758,5.109402847290042,3.874520435719785,-53.48718272209308,1.314102841826335,11,2.50000190734864,2.50000190734864,2.292501449584968,2.7000007629394602,3.1300010681152415,4,0.03568830467864914,1.4924645271112096,41.91999816894531,-13.86937340365536,44.0099983215332,1.0638270242192145,46.0099983215332,0.03568830467864914
3880,2016-11-14,41.41999816894531,41.68999862670898,40.66999816894531,41.310001373291016,11783100.0,0.005583868655125279,2.138473998345049,-0.16666185012859977,45.321227171414485,57.06091362876652,2.1225613633991287,1.7807652071299103,1.6688171000268852,2.2952643760002616,14.886354587472846,1.0200004577636648,0.9779814845692982,-1.8480016708374052,-4.547262207945934,0.8512588662711238,-3.1976319393916697,-0.4983714022831407,4.666627227783202,13.088997567382975,-38.2837739935563,1.3496302685542647,11,2.115001678466797,2.115001678466797,2.0075016021728516,2.3100013732910156,3.4500007629394602,0,0.04007734754932857,1.3499988079059677,41.18999862670898,1.4924645271112096,41.91999816894531,-13.86937340365536,44.0099983215332,0.04007734754932857
3881,2016-11-15,42.36999893188477,42.59000015258789,41.540000915527344,41.61999893188477,9941300.0,0.02293579925002809,-1.3077006916788574,6.818380440436969,42.88839738975566,54.16001776970247,0.9547215008229202,0.896413728510872,0.6675490591503674,1.3605176854672578,14.925776509775726,1.1700019836425781,0.7376740051574018,-0.9105009078979407,-3.5896174127106875,1.768615596914806,-2.2500591603043105,0.42905734450842914,3.391628831176753,34.274188896622725,-12.03874903704721,1.3395582524063727,11,1.1650009155273366,1.1650009155273366,0.9775009155273366,1.210000991821282,2.6100006103515554,1,0.010856806956956344,2.138473998345049,41.41999816894531,1.3499988079059677,41.18999862670898,1.4924645271112096,41.91999816894531,0.010856806956956344
3882,2016-11-16,42.54999923706055,42.75,42.11000061035156,42.15999984741211,9498200.0,0.00424829619337852,-1.6122537952510705,0.5199991861979166,44.98885468152936,52.451905006006086,0.6134908478832699,0.7899954285814985,0.46375116056084664,1.211183760664582,14.502047254037038,0.6399993896484375,0.47051101787874217,-0.7515005111694322,-3.3990445053005374,1.896043482961673,-2.075272508234981,0.5722714858961169,2.9061307503540093,59.11952477033845,15.701262157004614,1.3237719970655515,11,0.9850006103515625,0.9850006103515625,0.7100009918212891,1.0300006866455078,2.4599990844726562,2,0.05076380460967855,-1.3077006916788574,42.36999893188477,2.138473998345049,41.41999816894531,1.3499988079059677,41.18999862670898,0.05076380460967855
3883,2016-11-17,42.9900016784668,43.0099983215332,42.11000061035156,42.70000076293945,9950600.0,0.01034083312093248,4.454627424687305,0.7435932548221761,41.23711745636847,50.965685937656744,0.13781567068550515,0.4436206390104118,0.003283791369796063,0.797213105032597,14.278152202235244,0.8999977111816406,0.2732537409418754,-0.3564981460571275,-2.9473270458894163,2.2343307537751613,-1.651912595973272,0.9389163038590169,2.178960399839603,99.14544265972414,59.41780330508212,1.2954144499161449,11,0.5449981689453125,0.5449981689453125,0.17749786376953125,0.5899982452392578,2.049999237060547,3,0.03210042334353291,-1.6122537952510705,42.54999923706055,-1.3077006916788574,42.36999893188477,2.138473998345049,41.41999816894531,0.03210042334353291
3884,2016-11-18,42.91999816894531,43.209999084472656,42.400001525878906,42.75,9760000.0,-0.001628367220012139,1.1599934895833333,0.5861987319460156,41.867954367382346,48.63935966585422,0.2865505484541515,0.6003215854742336,0.10155573683925923,0.8752223627419937,13.729771698525548,0.80999755859375,0.08193928997226152,-0.46200160980224325,-3.0063012503426165,2.08229803073813,-1.73415143007243,0.8101482104679434,1.979026074799421,88.58264523628587,51.45111577596114,1.2721498202701884,11,0.6150016784667969,0.6150016784667969,-0.12499809265136719,0.45000267028808594,1.8000030517578196,4,0.038909647131599945,4.454627424687305,42.9900016784668,-1.6122537952510705,42.54999923706055,-1.3077006916788574,42.36999893188477,0.038909647131599945
3885,2016-11-21,42.97999954223633,43.20000076293945,42.72000122070313,42.72000122070313,6073500.0,0.0013979817299811792,-2.692328007394839,1.5294183645991863,44.05359614901082,45.81877342497699,0.03593641146526494,0.6002352365313328,0.024035519318417187,0.7831004071708279,14.008202636459771,0.479999542236321,-0.013524686180609535,-0.42050018310546733,-2.9464794992989525,2.105479133088018,-1.68348984120221,0.8424894749912752,1.6652831370204382,86.22755722052172,48.8820670825348,1.262989658096741,11,0.1700000762939453,0.5550003051757812,-0.1849994659423828,0.3900012969970703,1.8600006103515625,0,0.031177295645875347,1.1599934895833333,42.91999816894531,4.454627424687305,42.9900016784668,-1.6122537952510705,42.54999923706055,0.031177295645875347
3886,2016-11-22,43.400001525878906,43.47999954223633,42.93999862670898,43.08000183105469,7599300.0,0.009772033227451349,1.250023842070157,1.2307760024649308,47.53138184837435,44.65112731581895,-0.8864474499021568,0.24310312596539063,-0.38124141760468433,0.3394808607412827,14.528816488849419,0.5400009155273509,-0.007394680298759226,-0.03249835968017578,-2.5404643062117813,2.4754675868514298,-1.286481332945982,1.2214846135856305,1.006764082759176,94.16072418046595,51.46324039346998,1.253982973265804,11,-1.1400032043457031,0.13499832153320312,-0.7375011444091797,-0.030000686645507812,0.9300003051757812,1,0.03387090678163518,-2.692328007394839,42.97999954223633,1.1599934895833333,42.91999816894531,4.454627424687305,42.9900016784668,0.03387090678163518
3887,2016-11-23,42.5,43.36000061035156,42.38999938964844,43.099998474121094,8454500.0,-0.020737361618345718,-1.3658575163520315,-1.874997019764919,46.67214160445978,44.397189618159196,-0.24939054160211782,1.0537922351821578,0.5281662715736672,1.2137446753173364,13.56551551639881,1.0100021362304688,-0.24229504501806076,-0.8414999008178725,-3.3459495337390166,1.6629497321032716,-2.093724717278441,0.410724915642696,1.6825595622565146,28.467130927751803,-18.66747682349545,1.2522248164605716,11,-0.4250011444091797,1.0349998474121094,0.1100006103515625,0.8700008392333984,2.3499984741210938,2,0.058352930405560555,1.250023842070157,43.400001525878906,-2.692328007394839,42.97999954223633,1.1599934895833333,42.91999816894531,0.058352930405560555
3888,2016-11-25,43.27999877929688,43.40999984741211,42.52999877929688,42.52999877929688,3702900.0,0.018352912454044246,-1.3466695149739394,-1.2500031789224724,52.734684700675714,45.255039485441216,-0.9121029011420063,0.23712008763830994,-0.2486429431197692,0.4074924128043875,12.564520526057748,0.9099998474121094,-0.7325102519222497,-0.030500984191888847,-2.521153444923229,2.460151476539451,-1.2758272145575589,1.2148252461737812,0.6918070993609575,81.65130872095733,28.015175398316423,1.2453262303656705,11,-1.2049999237060618,0.25500106811522727,-0.6699981689453196,0.09000205993651633,1.5200004577636648,4,0.03997226411808197,-1.3658575163520315,42.5,1.250023842070157,43.400001525878906,-2.692328007394839,42.97999954223633,0.03997226411808197
3889,2016-11-28,42.91999816894531,43.27999877929688,42.72999954223633,43.22999954223633,8303300.0,-0.008317944096703056,1.68292410610439,-0.4133351643880208,44.09089931772451,45.11833639058678,-0.31390521669317195,0.44011550507405417,0.1139759462000427,0.739358679286525,10.763823211185137,0.549999237060554,-0.9907758219532852,-0.27650146484374716,-2.606546319062275,2.0535433893747808,-1.4415238919530111,0.8885209622655168,0.8536992471297751,48.62373441311416,-3.5450430333683016,1.1650224271092642,11,-0.40999794006347656,0.6150016784667969,-0.30999755859375,0.45000267028808594,2.0800018310546875,0,0.049394287908333556,-1.3466695149739394,43.27999877929688,-1.3658575163520315,42.5,1.250023842070157,43.400001525878906,0.049394287908333556
3890,2016-11-29,42.86000061035156,43.11999893188477,42.63999938964844,42.91999816894531,4870700.0,-0.0013978928507308863,1.0869586850877875,0.19353965421768288,33.009735905487815,44.02070733677924,-0.03147178841476972,0.3544688308289068,0.17723813648833442,0.7557379325342595,8.656687112739398,0.47999954223633523,-0.9644153755922957,-0.2324991226196289,-2.415948403712221,1.9509501584729634,-1.324223763165925,0.8592255179266672,0.7274748508957387,43.11937200992521,-4.069503353969203,1.0917246405462973,11,-0.06500053405761719,0.6749992370605469,-0.3475017547607422,0.45999908447265625,2.2000007629394602,1,0.043397120482129514,1.68292410610439,42.91999816894531,-1.3466695149739394,43.27999877929688,-1.3658575163520315,42.5,0.043397120482129514
3891,2016-11-30,41.2400016784668,43.06999969482422,41.209999084472656,42.900001525878906,12184000.0,-0.03779745470870344,-1.162785075705994,27.66778992878942,34.420728593729535,42.84647110480148,1.5772445011514407,1.8188431747405076,1.7827115788547303,2.3262473098441703,7.8650605202693376,1.8600006103515625,-0.844193488323306,-1.694498062133789,-3.936128074163179,0.5471319498956007,-2.815313068148484,-0.5736830561190942,2.1724251452423857,1.3637537995238564,-44.846790337394836,1.1208150060146935,11,1.1049976348876953,2.2949981689453125,1.2049970626831055,2.079998016357422,3.4499969482421804,2,0.08729384887490954,1.0869586850877875,42.86000061035156,1.68292410610439,42.91999816894531,-1.3466695149739394,43.27999877929688,0.08729384887490954
3892,2016-12-01,40.84000015258789,41.45000076293945,40.68999862670898,41.34000015258789,14247000.0,-0.009699357652736551,1.111113465858537,0.30120484696398325,42.50002251728404,42.98679388934765,1.9100344094115584,2.07725655635182,2.1603386605909876,2.675846904848342,7.461066705713254,0.7600021362304759,-0.7462245436723052,-1.9369995117187528,-4.305433059296739,0.43143403585923323,-3.1212162855077423,-0.7527827379297634,2.407880951835459,5.514759505884976,-43.29255335624055,1.1842167737889921,12,1.2449989318847656,2.6949996948242188,1.6299991607666016,2.479999542236328,3.329998016357422,3,0.08545547662652608,-1.162785075705994,41.2400016784668,1.0869586850877875,42.86000061035156,1.68292410610439,42.91999816894531,0.08545547662652608
3893,2016-12-02,41.16999816894531,41.290000915527344,40.849998474121094,40.9900016784668,7444600.0,0.008080264816955784,1.0952398252513602,-0.35999298095703125,49.85293795906054,43.87401428842301,1.4468733302581853,1.664030269758996,1.7971548522919818,2.2989299360143605,7.879281943424818,0.4500007629394531,-0.6689470488410478,-1.5000013351440415,-3.958687346120932,0.9586846758328491,-2.729344340632487,-0.2706583296555962,1.9232099593493572,18.53279976669978,-34.472812618189224,1.2293430054884462,12,0.9150009155273438,2.365001678466797,1.9200019836425781,2.1500015258789062,3.9000015258789062,4,0.0893854862483725,1.111113465858537,40.84000015258789,-1.162785075705994,41.2400016784668,1.0869586850877875,42.86000061035156,0.0893854862483725
3894,2016-12-05,41.02999877929688,41.560001373291016,40.93000030517578,41.34000015258789,7456100.0,-0.003400519695772819,-1.4706005550028798,-1.7222634311751222,47.093897172692536,44.21182551327654,1.4422504371216078,1.7703578658719508,1.9084273596351338,2.389442551958318,8.365114558438774,0.6300010681152344,-0.6460898715725705,-1.5610006332397361,-4.126996182256974,1.0049949157775018,-2.8439984077483587,-0.27800285873111363,1.917816751436824,13.991774069481359,-42.24282366284414,1.2829977745086203,12,1.0550003051757741,2.5050010681152273,2.0600013732910085,2.2900009155273366,3.8600006103515554,0,0.09188400121683538,1.0952398252513602,41.16999816894531,1.111113465858537,40.84000015258789,-1.162785075705994,41.2400016784668,0.09188400121683538
3895,2016-12-06,40.650001525878906,41.13999938964844,40.5,41.040000915527344,9695900.0,-0.009261449298646252,1.1695029224641804,1.2580569740971186,35.993513775461025,42.92984017184172,1.628202841015728,1.9701995793027578,2.2688744843916595,2.7218714544282676,8.70305955110797,0.6399993896484375,-0.6166904368881134,-1.762497901916504,-4.347970006314071,0.8229742024810633,-3.0552339541152875,-0.4697618497177203,2.1611449631474997,5.836635941280373,-50.97916812994165,1.2927360521987836,12,1.3049983978271484,2.799999237060547,2.7849979400634766,2.7849979400634766,3.9499969482421875,1,0.10701102855683198,-1.4706005550028798,41.02999877929688,1.0952398252513602,41.16999816894531,1.111113465858537,40.84000015258789,0.10701102855683198
3896,2016-12-07,41.93999862670898,41.97999954223633,41.060001373291016,41.20000076293945,8967700.0,0.031734244831671754,1.2438988081392643,-1.8974333894127131,45.793099238954696,42.83216879789671,0.12217261083224429,0.3790905800655864,0.9597294116040587,1.3908453545957045,7.225751720628947,1.3299980163574219,-0.5674923383366632,-0.2690008163452191,-2.226721152978733,1.688719520288295,-1.2478609846619761,0.7098593519715379,0.6862561431953154,97.29723460137642,39.088551920223026,0.9788601683167554,12,0.015001296997077418,1.5100021362304759,1.6100006103515696,1.6100006103515696,2.960002899169929,2,0.07439205647935121,1.1695029224641804,40.650001525878906,-1.4706005550028798,41.02999877929688,1.0952398252513602,41.16999816894531,0.07439205647935121
3897,2016-12-08,41.33000183105469,41.91999816894531,41.27000045776367,41.91999816894531,6691000.0,-0.014544511579116293,1.2033957482025552,-0.7972946501293985,38.814008689496255,41.285427018876774,0.6132406168632656,0.8200590694778498,1.5353580743642823,1.9532947128685407,6.198305403551652,0.6699981689453054,-0.5799383765438435,-0.7449977874755831,-2.5441261223495104,1.0541305473983442,-1.6445619549125468,0.15456637996138056,1.1261525572572637,56.08122214690198,2.9247403611857337,0.8995641674369645,12,0.55999755859375,2.1199989318847656,2.2199974060058594,2.2199974060058594,3.6999969482421946,3,0.08129679764808628,1.2438988081392643,41.93999862670898,1.1695029224641804,40.650001525878906,-1.4706005550028798,41.02999877929688,0.08129679764808628
3898,2016-12-09,41.95000076293945,41.95000076293945,41.2599983215332,41.40999984741211,6261600.0,0.015001183266798446,1.5555602650503682,-0.9152614700253453,43.91468851784222,41.26584804111208,-0.24055566822304542,0.21336230033666936,0.8958687832464918,1.2954174856195237,6.437766993380012,0.69000244140625,-0.6707207866095217,-0.1264989852905245,-1.9251331098790416,1.6721351392979926,-1.025816047584783,0.7728180770037341,0.3496612743075431,97.97305482598016,47.26130548960922,0.899317062294257,12,-0.1400012969970703,1.5,1.5999984741210938,1.5999984741210938,2.6399993896484375,4,0.05292008022958394,1.2033957482025552,41.33000183105469,1.2438988081392643,41.93999862670898,1.1695029224641804,40.650001525878906,0.05292008022958394
3899,2016-12-12,42.65999984741211,42.7400016784668,41.81999969482422,41.84000015258789,6232100.0,0.016924888475804423,-1.1395379783893118,1.5185153788553103,48.14385058402126,42.9474163387269,-1.1078123184620594,-0.40144355197382,0.14972685304548605,0.5511244622896427,6.236841500383358,0.9200019836425781,-0.6709765084228465,0.5100000381469698,-1.2559465748615253,2.275946651155465,-0.37297326835727773,1.3929733446512174,-2.1599998474121094,96.42849236124475,48.13516137899404,0.8829733065042489,12,-0.875,0.7900009155273438,1.0850000381469727,0.8899993896484375,2.5400009155273438,0,0.05649319868805169,1.5555602650503682,41.95000076293945,1.2033957482025552,41.33000183105469,1.2438988081392643,41.93999862670898,0.05649319868805169
3900,2016-12-13,43.08000183105469,43.5099983215332,42.52999877929688,42.72999954223633,7706400.0,0.00984533486040462,-1.61331882060336,0.42683221838684765,48.14385058402126,44.47220767098154,-1.668819474902584,-0.7280323258096502,-0.29841406468807463,0.09972101724888915,6.06116929419831,0.979999542236321,-0.8186197065972323,0.8470018386840792,-0.9304840320264489,2.6244877093946073,-0.04174109667118131,1.7357447740393397,-2.5352017974853496,82.44910097594091,38.307075933987434,0.8887429353552637,12,-1.075002670288086,0.3699989318847656,0.7149972915649414,0.4699974060058594,1.779998779296875,1,0.042014797624474465,-1.1395379783893118,42.65999984741211,1.5555602650503682,41.95000076293945,1.2033957482025552,41.33000183105469,0.042014797624474465
3901,2016-12-14,42.83000183105469,43.599998474121094,42.52000045776367,43.16999816894531,10851400.0,-0.005803156670708076,-1.2499980131766126,-0.9714117557301828,52.070278621767066,45.535569460368535,-1.3070047712515773,-0.46567866174324735,-0.06005070783817956,0.3064877643686117,6.558534142566177,1.0799980163574219,-0.8329810417733583,0.5740016937255845,-1.2227484983440533,2.3707518857952223,-0.3243734023092344,1.4723767897604034,-2.166593865966796,67.09416269845798,20.103145969152962,0.8983750960348181,12,-0.7800025939941406,0.6199989318847656,0.9699974060058594,0.7199974060058594,2.0999984741210938,2,0.04132609309820379,-1.61331882060336,43.08000183105469,-1.1395379783893118,42.65999984741211,1.5555602650503682,41.95000076293945,0.04132609309820379
3902,2016-12-15,44.709999084472656,45.77000045776367,44.0,44.900001525878906,21568200.0,0.04389440049135929,-1.1987574990759433,0.5588367291984562,57.883146411444585,46.42781484396676,-2.8835481817808457,-2.293126842827661,-1.9258878302647275,-1.5981063430890572,7.718689840432299,2.9399986267089844,-0.6837972417995388,2.345998954772952,0.24152383105090536,4.450474078494999,1.2937613929119323,3.398236516633972,-3.8703956888427697,76.49665474045692,32.489973717491694,1.0522375618610227,12,-1.5749988555908203,-1.5749988555908203,-0.539999008178718,-0.789999008178718,0.3800010681152344,3,0.0042496632810764545,-1.2499980131766126,42.83000183105469,-1.61331882060336,43.08000183105469,-1.1395379783893118,42.65999984741211,0.0042496632810764545
3903,2016-12-16,44.36999893188477,44.86999893188477,44.0,44.86999893188477,17684700.0,-0.0076045663061971025,2.479995727539091,2.631545133311918,58.01106812134052,47.64083383826098,-2.2818534390028944,-1.9441156586938106,-1.5747416537583305,-1.2640128542079125,8.775941048919114,0.8699989318847727,-0.43258626499292774,1.9369989395141687,-0.3375192849882751,4.2115171640166125,0.7997398272629468,3.0742580517653906,-3.1359637712841817,64.5569302412725,20.261240303461662,1.1372591122512214,12,-1.2349987030029368,-1.2349987030029368,-0.19999885559083452,-0.4499988555908345,0.24000167846678977,4,0.014874912402529361,-1.1987574990759433,44.709999084472656,-1.2499980131766126,42.83000183105469,-1.61331882060336,43.08000183105469,0.014874912402529361
3904,2016-12-19,44.59000015258789,44.650001525878906,44.060001373291016,44.47999954223633,17984700.0,0.0049583327924089815,4.130361229973132,-0.220001220703125,59.39197537383879,50.240662904747396,-2.1721915882584213,-2.142433287080145,-1.7704944853556697,-1.492533550362225,9.746057583770341,0.5900001525878906,-0.22962071688019137,2.073500061035155,-0.39097787516112703,4.537977997231437,0.8412610929370103,3.3057390291332993,-2.9930877682142523,63.69229830228365,18.452704796226463,1.2322389680981427,12,-1.1749992370605469,-1.4549999237060547,-0.7049999237060547,-0.7049999237060547,-0.3899993896484375,0,0.0,2.479995727539091,44.36999893188477,-1.1987574990759433,44.709999084472656,-1.2499980131766126,42.83000183105469,0.0
3905,2016-12-20,44.31999969482422,44.83000183105469,43.93000030517578,43.93000030517578,6531900.0,-0.006055179565815805,-3.615399663523612,3.5454293244555415,69.59288970510804,52.885084067653324,-1.4827857572368472,-1.8623813592150356,-1.4901664643117556,-1.2295156570108716,10.80829698254088,0.9000015258789062,-0.1036120081221199,1.736499595642087,-0.8508316314298057,4.32383082271398,0.4428339821061371,3.030165209178037,-2.389240264579378,55.38459190955529,4.405185062818433,1.2936656135359472,12,-0.8050003051757812,-1.1849994659423828,-0.6299991607666016,-0.6299991607666016,0.1100006103515625,1,0.019855619904663557,4.130361229973132,44.59000015258789,2.479995727539091,44.36999893188477,-1.1987574990759433,44.709999084472656,0.019855619904663557
3906,2016-12-21,44.86999893188477,45.1500015258789,44.40999984741211,44.40999984741211,8179300.0,0.012409730163531307,-2.2174050055561696,1.1794866778825646,75.15608852398131,56.92309293815166,-1.7583675443756945,-2.4207168568859743,-2.0003452724562933,-1.7753865537632976,11.78436846963111,0.8300018310546804,0.08958945537126795,2.2129989624023523,-0.5495780719788925,4.975575996783597,0.8317104452117263,3.5942874795929782,-2.6321002194384278,51.08687764981536,-5.410374099561118,1.3812885171906235,12,-1.3549995422363352,-1.7349987030029368,-1.3349990844726634,-1.3349990844726634,-0.5900001525878906,2,-0.00022282865547618158,-3.615399663523612,44.31999969482422,4.130361229973132,44.59000015258789,2.479995727539091,44.36999893188477,-0.00022282865547618158
3907,2016-12-22,44.97999954223633,45.11000061035156,44.70000076293945,44.86000061035156,5285100.0,0.002451540293516352,1.1578878682929277,0.2608677624268117,74.45447062067029,60.31640206068812,-1.4484918286273327,-2.461603506580687,-2.071005195945844,-1.8733920347905908,13.277123346840803,0.4099998474121094,0.4249946488087204,2.1989995956420927,-0.7502325800749858,5.148231771359171,0.724383507783557,3.6736156835006284,-2.4595326901646004,86.06542511944419,23.742870683721172,1.4746160878585388,12,-1.1849994659423828,-1.8449993133544922,-1.4449996948242188,-1.4449996948242188,-1.0900001525878906,3,-0.0011115882074119732,-2.2174050055561696,44.86999893188477,-3.615399663523612,44.31999969482422,4.130361229973132,44.59000015258789,-0.0011115882074119732
3908,2016-12-23,45.0099983215332,45.04999923706055,44.77000045776367,44.900001525878906,2354000.0,0.0006669359626982896,1.9473768747364828,0.9166481228343453,75.9114929346042,63.401695655197344,-1.116158703835886,-2.4826357165816546,-2.0430950732956106,-1.8922171619408203,14.80939319451987,0.279998779296875,0.623284543000409,2.142498397827147,-0.9655606859602344,5.250557481614528,0.5884688559334563,3.6965279397208377,-2.2295687810061224,88.52433899492259,19.25844034439868,1.554029541893692,12,-0.8649978637695312,-1.8749980926513672,-1.4749984741210938,-1.4749984741210938,-1.0,4,0.0017774235511671677,1.1578878682929277,44.97999954223633,-2.2174050055561696,44.86999893188477,-3.615399663523612,44.31999969482422,0.0017774235511671677
3909,2016-12-27,45.040000915527344,45.290000915527344,44.93000030517578,45.11999893188477,5964900.0,0.0006665762077975312,-1.4000101725519118,-0.7272758800070006,79.9454492655272,66.93520661980911,-0.8639033414657362,-2.4724324515148908,-2.019449012103351,-1.901177938174925,16.482156788623005,0.3600006103515625,0.9596760943159452,2.0665008544921903,-1.190150070870871,5.323151779855252,0.4381753918106597,3.694826317173721,-2.0204057016213355,81.61765530859765,4.1495805370558685,1.6283254626815298,12,-0.8950004577636719,-1.9050006866455078,-1.5050010681152344,-1.5050010681152344,-0.6800003051757812,1,-0.009547075853356346,1.9473768747364828,45.0099983215332,1.1578878682929277,44.97999954223633,-2.2174050055561696,44.86999893188477,-0.009547075853356346
3910,2016-12-28,44.72000122070313,45.11999893188477,44.63999938964844,44.97999954223633,8334300.0,-0.00710478881704224,-1.285701310614833,3.250059606122363,71.85537731633534,69.13355091920558,-0.32051025434461167,-2.1143450103619514,-1.646478770892159,-1.5740782993408047,18.189133996342218,0.47999954223633523,1.2284714996038915,1.6535011291503992,-1.6944546178316742,5.0014568761324725,-0.020476744340633957,3.3274790026414323,-1.4803735872885113,35.22738602522113,-38.091127548522856,1.6739778734910356,12,0.12999916076659446,-1.5850009918212962,-1.1850013732910227,-1.1850013732910227,-0.710002899169929,2,-0.011627916895559975,-1.4000101725519118,45.040000915527344,1.9473768747364828,45.0099983215332,1.1578878682929277,44.97999954223633,-0.011627916895559975
3911,2016-12-29,44.84000015258789,45.02999877929688,44.66999816894531,44.70000076293945,3226700.0,0.0026833391907243875,-2.5999237078009485,-0.5384626670774976,79.8977764924926,71.57962092821091,-0.14014464619240385,-2.0562369149779443,-1.7152114615980167,-1.6886024550093595,18.863702050155535,0.3600006103515696,1.4298410446960261,1.5935001373291016,-1.7279783876215902,4.914978662279793,-0.0672391251462443,3.2542393998044474,-1.397942693225346,30.769275913471134,-42.88190384652688,1.6607392624753459,12,-0.22999954223632812,-1.7049999237060547,-1.4975004196166992,-1.3050003051757812,-0.9099998474121094,3,-0.009143618332223546,-1.285701310614833,44.72000122070313,-1.4000101725519118,45.040000915527344,1.9473768747364828,45.0099983215332,-0.009143618332223546
3912,2016-12-30,44.33000183105469,44.97000122070313,44.209999084472656,44.959999084472656,5595100.0,-0.011373735945533148,1.3384626219232778,-4.5,70.6597375143135,72.98502863854125,0.34674659606163516,-1.340076878324325,-1.1591385731822896,-1.1776361430285434,18.98490117045778,0.7600021362304759,1.6053941310359363,0.9090017318725572,-2.2424982308228465,4.060501694567961,-0.6667482494751482,2.4847517132202626,-0.7017089318200505,11.111346585851736,-57.00691281196592,1.5757499813477034,12,0.279998779296875,-1.1950016021728516,-1.4325027465820312,-0.7950019836425781,0.1399993896484446,4,-0.0011279731489380884,-2.5999237078009485,44.84000015258789,-1.285701310614833,44.72000122070313,-1.4000101725519118,45.040000915527344,-0.0011279731489380884
3913,2017-01-03,44.849998474121094,44.88000106811523,44.41999816894531,44.709999084472656,6169900.0,0.011730129068078021,3.5999237078011332,-0.2222222222222222,69.65888910728495,74.12579683114637,-0.1095188335509576,-1.655099106242929,-1.6247787388242472,-1.6928328680511342,19.112650041822185,0.5499992370605398,1.7899900498774457,1.2449983596801744,-1.780322106127727,4.270318825488076,-0.2676618732237799,2.7576585925841286,-1.0503689702041328,59.259102276098844,-5.060070056988991,1.5126602329039511,1,-0.23999786376953125,-1.7149982452392578,-2.044999122619629,-1.3149986267089844,-0.14999771118164062,1,-0.021404662589377454,1.3384626219232778,44.33000183105469,-2.5999237078009485,44.84000015258789,-1.285701310614833,44.72000122070313,-0.021404662589377454
3914,2017-01-04,44.79999923706055,45.20000076293945,44.66999816894531,44.849998474121094,4817700.0,-0.0011148102287984463,-2.419356426505876,-0.3571389645776567,66.53845843478372,73.78641557888812,-0.029724422881606927,-1.3788750014500835,-1.5237518231266804,-1.63300653804,19.62920485548636,0.5300025939941406,1.7742790726412068,1.0064990997314425,-1.805558565263226,3.818556764726111,-0.39952973276589177,2.4125279322287767,-0.8427400568358507,59.59587396878119,-2.329604176247088,1.4060288324973325,1,-0.049999237060546875,-1.664999008178711,-1.994999885559082,-1.2649993896484375,0.19000244140625,2,-0.017633949307611196,3.5999237078011332,44.849998474121094,1.3384626219232778,44.33000183105469,-2.5999237078009485,44.84000015258789,-0.017633949307611196
3915,2017-01-05,45.0,45.13000106811523,44.650001525878906,44.77000045776367,7145800.0,0.00446430282021093,-1.04256251674009,-4.600061036087586,71.06796835649325,73.33218000472277,-0.13759262866437894,-1.3030851979441422,-1.6822440185268803,-1.8223964417312004,19.838468739867153,0.479999542236321,1.7892509146847573,0.9889999389648452,-1.4471038761531787,3.425103754082869,-0.2290519685941632,2.2070518465238536,-0.8977215175721867,79.79793698439059,17.76096187307789,1.2180519075590104,1,-0.25,-1.864999771118164,-1.9774999618530273,-1.4650001525878906,0.029998779296882105,3,-0.014222208658854152,-2.419356426505876,44.79999923706055,3.5999237078011332,44.849998474121094,1.3384626219232778,44.33000183105469,-0.014222208658854152
3916,2017-01-06,45.06000137329102,45.36999893188477,44.599998474121094,45.08000183105469,5118600.0,0.0013333638509116508,1.5666910385605377,-0.08695868508779024,55.25529275241468,71.19893801936104,-0.18752842736716957,-1.1777425419356078,-1.7040194007129656,-1.8679772405632562,20.987692838115386,0.770000457763679,1.7744125085135352,0.8930011749267663,-1.3787472588782492,3.164749608731782,-0.24287304197574144,2.028875391829274,-0.8243051328363435,73.27606901972149,12.528314497627719,1.1358742169025073,1,-0.2700023651123118,-1.9250011444091868,-1.8950014114379954,-1.5250015258789134,-0.06999969482422586,4,-0.023302330664823345,-1.04256251674009,45.0,-2.419356426505876,44.79999923706055,3.5999237078011332,44.849998474121094,-0.023302330664823345
3917,2017-01-09,44.68999862670898,45.27999877929688,44.61999893188477,45.27999877929688,6490100.0,-0.008211334560707773,1.2372870397309776,29.499332443268866,54.76189935558855,68.84898317724819,0.15311310302900694,-0.5724610384350086,-1.34959319132588,-1.4814076350557954,22.19902243464939,0.6599998474121094,1.6879544346376392,0.3549985885620046,-1.490307444676013,2.200304621800022,-0.5676544280570042,1.2776516051810134,-0.3315580488695815,28.421077992425868,-30.529363869022003,0.9226530166190074,1,0.10000038146973367,-1.5549983978271413,-1.7499990463256765,-1.154998779296868,0.6800003051757955,0,-0.017006004584636192,1.5666910385605377,45.06000137329102,-1.04256251674009,45.0,-2.419356426505876,44.79999923706055,-0.017006004584636192
3918,2017-01-10,44.16999816894531,44.7599983215332,44.11000061035156,44.560001373291016,10070500.0,-0.011635723288048738,-1.549019021190339,0.6610222092910325,44.26226774381493,64.88418523039127,0.6050571266745095,0.12899739314463687,-0.8379930081301552,-0.9526456827586145,23.22620545688098,0.6499977111816406,1.483910227673519,-0.2760017395019503,-1.7462017146154452,1.1941982356115446,-1.0111017270586942,0.4590982480547936,1.6000022888183594,4.761717342666208,-51.37520891105509,0.7350999875567471,1,0.5700016021728516,-1.0349979400634766,-1.3599987030029297,-0.6349983215332031,-0.9699974060058594,1,0.006792009603675764,1.2372870397309776,44.68999862670898,1.5666910385605377,45.06000137329102,-1.04256251674009,45.0,0.006792009603675764
3919,2017-01-11,45.06999969482422,45.290000915527344,44.11000061035156,44.11999893188477,8076800.0,0.020375856083047594,-1.432996826320695,-2.435879378307248,58.74125687579028,63.4270607369974,-0.3243504868206273,-0.6126040991488253,-1.7780191805114356,-1.8420760929239393,25.07731974109997,1.1800003051757812,1.2979735426265862,0.5034997940063448,-0.7256413177218448,1.7326409057345344,-0.11107076185774645,1.118070349870436,0.6668007659912121,76.19050502420477,19.133952060067372,0.6145705558640947,1,-0.3299999237060547,-1.9349994659423828,-2.260000228881836,-1.5349998474121094,-2.5699996948242188,2,-0.008209428320170464,-1.549019021190339,44.16999816894531,1.2372870397309776,44.68999862670898,1.5666910385605377,45.06000137329102,-0.008209428320170464
3920,2017-01-12,44.88999938964844,45.18000030517578,44.75,45.0,4278800.0,-0.003993794239950943,-1.2051332211745374,-0.11579002316924882,50.255107750546074,60.1334308767811,-0.13153200294875944,-0.3057253550863095,-1.632578434263941,-1.6497296589273276,26.361004820883633,0.43000030517578125,1.0861064049066371,0.23299961090087606,-0.7834351535499451,1.2494343753516972,-0.2752177713245345,0.7412169931262866,0.8142650741577171,61.90474748789705,3.9239902145686116,0.508217382225411,1,-0.14999961853027344,-1.7549991607666016,-2.0799999237060547,-1.3549995422363281,0.0800018310546946,3,0.002227718649544519,-1.432996826320695,45.06999969482422,-1.549019021190339,44.16999816894531,1.2372870397309776,44.68999862670898,0.002227718649544519
3921,2017-01-13,44.599998474121094,45.16999816894531,44.40999984741211,44.97000122070313,5273100.0,-0.0064602566155128605,-1.0266621907552083,3.3636426688861794,45.36584321975156,57.32299817738534,0.13504599864119626,0.1303620030158612,-1.363811072949936,-1.351179006492842,27.453571246830055,0.7599983215332031,0.8285021921938096,-0.14550113677978516,-0.691509906008875,0.40050763244930465,-0.41850552139433006,0.12750324783475975,1.072380712615967,41.525231952930525,-12.369993944604154,0.2730043846145466,1,0.1400012969970703,-1.18499755859375,-1.8974981307983398,-1.1499977111816406,0.0500030517578125,4,0.009641262777739579,-1.2051332211745374,44.88999938964844,-1.432996826320695,45.06999969482422,-1.549019021190339,44.16999816894531,0.009641262777739579
3922,2017-01-17,44.900001525878906,44.900001525878906,44.400001525878906,44.560001373291016,5090900.0,0.006726526054297688,1.941175150624376,-0.9189125100521506,48.74145731691882,54.99883908956687,-0.08448407591829721,-0.16303561563126578,-1.6687818644074213,-1.6409606643021135,27.09990352738868,0.5,0.6929858367347563,0.14500179290771342,-0.4050033734459646,0.6950069592613914,-0.13000079026912204,0.4200043760845489,0.7411300893304471,66.94921281479326,16.714142358907573,0.2750025831768377,1,-0.1600017547607422,-1.3850021362304688,-2.1975011825561523,-1.4500007629394531,-0.01000213623046875,1,0.0020044576732589636,-1.0266621907552083,44.599998474121094,-1.2051332211745374,44.88999938964844,-1.432996826320695,45.06999969482422,0.0020044576732589636
3923,2017-01-18,45.02999877929688,45.459999084472656,44.900001525878906,45.0,5577000.0,0.002895261670382121,-3.869634445697605,0.08823166421705464,49.88811931209173,53.148801409267755,-0.20815261777102023,-0.2540788646380392,-1.7804169059281634,-1.7565237398612297,26.933810420345445,0.55999755859375,0.5002097193213615,0.2419990539550838,-0.28963613220734885,0.7736342401175165,-0.02381853912613252,0.5078166470363001,0.5805102158153161,68.14808954093651,20.978753037060315,0.2658175930812147,1,-0.24499893188477273,-1.5149993896484446,-2.359998703002937,-1.579998016357429,0.35000228881834516,2,0.007550525467573621,1.941175150624376,44.900001525878906,-1.0266621907552083,44.599998474121094,-1.2051332211745374,44.88999938964844,0.007550525467573621
3924,2017-01-19,44.59000015258789,45.02999877929688,44.400001525878906,45.0099983215332,6937700.0,-0.009771233369681664,1.7391239447364828,-14.000508646995666,48.58386640747773,50.65056785937714,0.22230247483962984,0.1959670970356342,-1.304223731409877,-1.305780368352785,26.48863297007708,0.6299972534179759,0.40050151154334657,-0.19799957275390767,-0.7296347589163403,0.333635613408525,-0.463817165835124,0.06781802032730866,0.990498674829098,17.92444002994184,-29.484996034723004,0.2658175930812147,1,0.19499969482421875,-0.7950000762939453,-1.9600000381469727,-1.1399993896484375,-0.8199996948242188,3,-0.03117289492917319,-3.869634445697605,45.02999877929688,1.941175150624376,44.900001525878906,-1.0266621907552083,44.599998474121094,-0.03117289492917319
3925,2017-01-20,45.20000076293945,45.45000076293945,44.68999862670898,44.93000030517578,9815200.0,0.01368021099493455,-1.0266620551449637,-0.6428610354223433,53.54331181684652,50.46034775542513,-0.3982218099266248,-0.3633551402580366,-1.9220983530418962,-1.901060677059057,26.058616289126608,0.8600006103515625,0.28568214721997975,0.36800098419189453,-0.1459151661388347,0.8819171345226238,0.11104290902652991,0.6249590593572592,0.3510881001362236,75.47179996545171,24.885218187796404,0.25695807516536606,1,-0.41500091552734375,-1.0550003051757812,-2.582500457763672,-1.75,-1.2800025939941406,4,-0.05973452914525712,1.7391239447364828,44.59000015258789,-3.869634445697605,45.02999877929688,1.941175150624376,44.900001525878906,-0.05973452914525712
3926,2017-01-23,44.86000061035156,45.20000076293945,44.52000045776367,45.06000137329102,7453400.0,-0.007522127142676194,1.833337306980108,-0.7407423105723713,55.39713221995012,50.530929184798644,-0.10010206171342872,-0.02544713054490444,-1.651791173572498,-1.5478485134332658,25.313822811594655,0.6800003051757812,0.1918001845309547,0.028500747680666905,-0.48527919867581204,0.5422806940371458,-0.22838922549757257,0.2853907208589064,0.6622664876696334,43.396239995393564,-11.68039773457977,0.25688997317823853,1,-0.07500076293945312,-0.7150001525878906,-2.132500648498535,-1.4099998474121094,-0.8199996948242188,0,0.0024520866886967863,-1.0266620551449637,45.20000076293945,1.7391239447364828,44.59000015258789,-3.869634445697605,45.02999877929688,0.0024520866886967863
3927,2017-01-24,44.93000030517578,45.15999984741211,44.66999816894531,44.84000015258789,8751900.0,0.0015604033408789242,-1.279055738402988,-0.4499990463293056,50.89688016394619,51.268108342591,-0.14804592358914448,-0.10475557536917535,-1.7276315148793486,-1.6312391864736,24.528779769062613,0.4900016784667969,0.05175037168024943,0.10100040435791158,-0.41021731509203363,0.6122181238078568,-0.15460845536706103,0.3566092640828842,0.5640214630920184,50.0,-4.359728085657956,0.25560885972497144,1,-0.14500045776367188,-0.07999992370605469,-2.1800003051757812,-1.4799995422363281,-1.1500015258788991,1,-0.006231889102939037,1.833337306980108,44.86000061035156,-1.0266620551449637,45.20000076293945,1.7391239447364828,44.59000015258789,-0.006231889102939037
3928,2017-01-25,45.09000015258789,45.36999893188477,44.91999816894531,45.1500015258789,6783000.0,0.0035610916164110495,-1.2499737743064852,-0.6666807951510252,53.17287145242067,50.64939885110549,-0.18307134311010032,-0.2724217855406721,-1.8243559580300541,-1.8083063508013595,23.783097843016293,0.45000076293946023,0.019137841020835822,0.257000160217288,-0.26138246268470056,0.7753827831192766,-0.0021911512337098316,0.5161914716682858,0.37634119252158627,65.71420267319647,11.52040972562078,0.259191311450996,1,-0.15999984741210938,-0.3950004577636719,-1.9549999237060547,-1.6399993896484375,-1.3600006103515625,2,-0.004435590203207718,-1.279055738402988,44.93000030517578,1.833337306980108,44.86000061035156,-1.0266620551449637,45.20000076293945,-0.004435590203207718
3929,2017-01-26,44.61000061035156,45.09000015258789,44.58000183105469,45.09000015258789,4829800.0,-0.010645365726590694,1.1249950329415317,7.999809269503141,45.979392795343735,50.174319411638564,0.2512354187057113,0.18309905596467502,-1.2618203787410351,-1.3312537259144648,22.640746275169178,0.5099983215332031,0.0031625844474376663,-0.20149936676025249,-0.7194013919943885,0.3164026584738835,-0.4604503793773205,0.0574516458568155,0.829213920062756,9.67743258652797,-39.57247291677539,0.25895101261706627,1,0.31999969482421875,0.08499908447265625,-1.4750003814697266,-1.1599998474121094,-0.9599990844726562,3,0.01726071390335271,-1.2499737743064852,45.09000015258789,-1.279055738402988,44.93000030517578,1.833337306980108,44.86000061035156,0.01726071390335271
3930,2017-01-27,44.20000076293945,44.7599983215332,44.150001525878906,44.68000030517578,9441400.0,-0.009190760856366609,-1.1034444203284597,1.0,41.73077064152877,49.77042245850269,0.6180617600137168,0.581982884866882,-0.7797617211312655,-0.9304469242338342,21.611587212943576,0.6099967956542969,0.06466781148062495,-0.5854991912841783,-1.170594083179246,-0.0004042993891104629,-0.8780466372317122,-0.29295174533664436,1.2126294890736133,4.098306833638174,-40.37282867723078,0.2925474459475356,1,0.6049995422363281,0.4949989318847656,-0.9250001907348633,-0.75,-0.970001220703125,4,-0.009728513523835192,1.1249950329415317,44.61000061035156,-1.2499737743064852,45.09000015258789,-1.279055738402988,44.93000030517578,-0.009728513523835192
3931,2017-01-30,44.43000030517578,44.88999938964844,44.02999877929688,44.18000030517578,7350200.0,0.005203609463038106,-2.12725759467338,-0.5208338300391802,47.43084732243765,49.624799125782566,0.403884850608776,0.33696883651833787,-0.9641701914665219,-1.172067842596796,20.584787975474395,0.8600006103515554,-0.008073962430295012,-0.3349996566772475,-0.9404313668661359,0.2704320535116409,-0.6377155117716882,-0.03228380158280686,0.9565773540040539,29.850856741052723,-15.96268799501415,0.3027158550944442,1,0.3149986267089844,0.3149986267089844,-1.1050004959106445,-0.9799995422363281,-1.2900009155273438,0,-0.0114787785894086,-1.1034444203284597,44.20000076293945,1.1249950329415317,44.61000061035156,-1.2499737743064852,45.09000015258789,-0.0114787785894086
3932,2017-01-31,44.27999877929688,44.54999923706055,43.91999816894531,44.41999816894531,10229500.0,-0.003376131551847572,2.149993324305251,-0.5599975585937216,51.17271378560932,49.767531845062294,0.5103599475981468,0.5091358442539402,-0.7751834710187993,-1.021584869825979,20.080511105681698,0.6300010681152344,-0.029916590311863445,-0.4825010299682546,-1.0958573954488955,0.13085533551238626,-0.789179212708575,-0.17582284722793418,1.052315724687638,24.82761523668248,-25.097294086057662,0.30667818274032127,1,0.4050006866455007,0.40999984741210227,-0.9549989700317454,-0.829998016357429,-0.47999954223633523,1,-0.00542000610627269,-2.12725759467338,44.43000030517578,-1.1034444203284597,44.20000076293945,1.1249950329415317,44.61000061035156,-0.00542000610627269
3933,2017-02-01,43.88999938964844,44.349998474121094,43.650001525878906,44.18000030517578,6027200.0,-0.008807574534775986,1.2222222222222223,2.0714441416894784,35.88516484419067,48.35656500469707,0.8064515751668893,0.8680313280147374,-0.3641116875130592,-0.6340056735339559,19.408832237242613,0.6999969482421875,-0.016244798558929574,-0.824500465393065,-1.549178208855217,-0.0998227219309129,-1.186839337124141,-0.46216159366198895,1.3575761342337316,16.66653421177418,-28.699330525280953,0.3623388717310768,2,0.6600017547607422,0.6650009155273438,-0.4249992370605469,-0.4399986267089844,-0.04000091552734375,2,-0.0025062796054059477,2.149993324305251,44.27999877929688,-2.12725759467338,44.43000030517578,-1.1034444203284597,44.20000076293945,-0.0025062796054059477
3934,2017-02-02,44.0099983215332,44.349998474121094,43.88000106811523,43.88000106811523,5258300.0,0.0027340836991003314,-6.230882094018921,-0.4482649759280453,39.320372618244114,46.77623842707458,0.6655130621574017,0.7228750973146063,-0.4589525927383775,-0.7310025127834905,18.415823873227204,0.4699974060058665,-0.04099312742618366,-0.665001487731935,-1.453378487508985,0.12337551204511499,-1.0591899876204565,-0.27081298784341357,1.109771282508703,29.03204966498286,-13.65344531748222,0.3941884998885246,2,0.5000019073486328,0.5450019836425781,-0.3699979782104492,-0.55999755859375,0.20000076293945312,3,-0.006362162916963232,1.2222222222222223,43.88999938964844,2.149993324305251,44.27999877929688,-2.12725759467338,44.43000030517578,-0.006362162916963232
3935,2017-02-03,44.36000061035156,44.52999877929688,44.0,44.31999969482422,5238700.0,0.007952790324172954,1.7894874214467176,0.3077058512823354,47.12921236545893,45.85758066546444,0.2054291926598495,0.3398937909388806,-0.7811454132491775,-1.079045963460537,17.492755877657768,0.5299987792968821,-0.07754157354826674,-0.2829992294311552,-1.0677789579428847,0.5017804990805743,-0.6753890936870235,0.10939063482471312,0.6421875474373024,57.25808932559728,13.82991276293162,0.3923898642558653,2,0.14999961853027344,0.19499969482421875,-0.7200002670288086,-0.9099998474121094,-0.5,4,-0.016005389420733596,-6.230882094018921,44.0099983215332,1.2222222222222223,43.88999938964844,2.149993324305251,44.27999877929688,-0.016005389420733596
3936,2017-02-06,44.0099983215332,44.4900016784668,43.90999984741211,44.349998474121094,4567100.0,-0.00789004247075431,-1.1481664629795771,-8.499809269502194,39.47986642245391,44.58902358307642,0.4717928789557675,0.6400129537127839,-0.42036733311513785,-0.7153684385772578,16.249768872602566,0.5800018310546875,-0.08525040385519844,-0.5805013656616183,-1.3879797836318986,0.22697705230866205,-0.984240574646762,-0.17676215667647455,0.8840149057028626,39.9997456862022,-0.43445766409973885,0.40373920898514026,2,0.5000019073486328,0.5450019836425781,-0.017498016357421875,-0.55999755859375,0.5400009155273438,0,-0.017723217656094192,1.7894874214467176,44.36000061035156,-6.230882094018921,44.0099983215332,1.2222222222222223,43.88999938964844,-0.017723217656094192
3937,2017-02-07,43.93000030517578,44.13999938964844,43.83000183105469,44.040000915527344,7063200.0,-0.0018177236857170875,1.0,0.3235310617195301,36.84212447593541,42.77449614124472,0.4414462686515037,0.6958300228863408,-0.30128675772752445,-0.6196265012574642,14.893399059360751,0.30999755859375,-0.1764891549769132,-0.6224994659423828,-1.4802297818972932,0.23523085001252753,-1.051364623919838,-0.19363430796492764,0.8644919859517088,31.818142410028962,-4.899333689344068,0.42886515797745434,2,0.4400005340576172,0.625,-0.05749988555908203,-0.4799995422363281,0.950000762939446,1,-0.017983175735017398,-1.1481664629795771,44.0099983215332,1.7894874214467176,44.36000061035156,-6.230882094018921,44.0099983215332,-0.017983175735017398
3938,2017-02-08,44.47000122070313,45.22999954223633,43.58000183105469,43.59000015258789,15334500.0,0.012292303932985194,-2.6666709052299633,-7.999965321126434,48.59814416873081,43.06546851606551,-0.2187546689410098,0.1891550490405578,-0.8202699978073369,-1.148247805524555,14.791920367669018,1.6499977111816406,-0.24736202236276483,-0.09749870300291974,-0.9373708228948701,0.7423734168890306,-0.5174347629488949,0.3224373569430554,-0.8199996948242259,53.93943177115526,14.23154115285859,0.4199360599459758,2,-0.06500053405762429,0.04999923706053977,-0.5975008010864329,-1.020000457763679,0.2799987792968679,2,-0.015066381049044453,1.0,43.93000030517578,-1.1481664629795771,44.0099983215332,1.7894874214467176,44.36000061035156,-0.015066381049044453
3939,2017-02-09,44.70000076293945,45.209999084472656,44.4900016784668,44.599998474121094,11048800.0,0.005172015649265171,-3.50004172378852,0.11363882663522343,43.589746097761854,43.272021344535844,-0.4857242093432035,-0.07376722904535882,-1.0145402396105823,-1.3636583762167618,14.158939044727099,0.7399978637695241,-0.2953329759801875,0.15100078582763388,-0.6579992579379024,0.9600008295931701,-0.25349923605513425,0.555500807710402,-1.1199989318847656,67.8788173034908,31.34423137367437,0.4045000218827692,2,-0.2950000762939453,-0.18000030517578125,-0.8275003433227539,-1.25,-0.26000213623047586,3,-0.019015710834687338,-2.6666709052299633,44.47000122070313,1.0,43.93000030517578,-1.1481664629795771,44.0099983215332,-0.019015710834687338
3940,2017-02-10,44.9900016784668,45.29999923706055,44.61000061035156,44.79999923706055,9971200.0,0.006487716120304521,-1.4210491092342492,1.8999809269502193,51.68832455623208,43.745074370513,-0.7284869014861215,-0.3751249405324302,-1.2627711613935944,-1.6365971683358325,13.530367360243373,0.6899986267089844,-0.3670172874076485,0.43600158691405966,-0.38304625112321133,1.2550494249513306,0.02647766789542061,0.8455255059326987,-1.4099998474121094,81.97685894692019,44.39719843845693,0.409523919018636,2,-0.5500011444091797,-0.470001220703125,-1.047501564025879,-1.5400009155273438,-0.8900032043457031,4,-0.01733724305165929,-3.50004172378852,44.70000076293945,-2.6666709052299633,44.47000122070313,1.0,43.93000030517578,-0.01733724305165929
3941,2017-02-13,45.02999877929688,45.16999816894531,44.400001525878906,45.06999969482422,6873100.0,0.0008890219901731555,5.4166958069746,-0.21052842916796774,51.30888065588841,43.76020402276624,-0.7536814466395683,-0.4018592916677619,-1.2074468941406309,-1.6586473515503073,13.265004005244766,0.7699966430664062,-0.3631307014281191,0.45449867248535725,-0.39175634085678723,1.3007536858275017,0.03137116581428501,0.8776261791564295,-1.3811970520019585,84.30227529292303,46.29874109394251,0.4231275066710727,2,-0.5899982452392649,-0.5099983215332102,-1.0874986648559641,-1.579998016357429,-1.029998779296882,0,-0.025982638255882873,-1.4210491092342492,44.9900016784668,-3.50004172378852,44.70000076293945,-2.6666709052299633,44.47000122070313,-0.025982638255882873
3942,2017-02-14,44.9900016784668,45.16999816894531,44.72000122070313,45.0099983215332,5640700.0,-0.0008882323320975605,1.647069383358723,0.4999046347511855,48.64866815405617,45.17837105719574,-0.6731700466358177,-0.3739463136865595,-1.0577326572848307,-1.602190759463852,13.000900161540896,0.4499969482421804,-0.29805563253155754,0.41000156402587606,-0.44443653778650827,1.2644396658382604,-0.01721748688031255,0.8372206149320647,-1.2751520507812515,81.97685894692019,45.51724851723495,0.42721905090619056,2,-0.5500011444091797,-0.470001220703125,-1.0275020599365234,-1.5400009155273438,-0.970001220703125,1,-0.009780005000907699,5.4166958069746,45.02999877929688,-1.4210491092342492,44.9900016784668,-3.50004172378852,44.70000076293945,-0.009780005000907699
3943,2017-02-15,45.36999893188477,45.47999954223633,44.5,44.790000915527344,5831900.0,0.008446260040924747,1.4500011920940323,-29.004769172072084,60.55554790260219,47.53783497767997,-0.9176525639290674,-0.7664625132686993,-1.3319734937386087,-1.9703772796389032,12.276310993293857,0.9799995422363281,-0.2742633050244194,0.7729988098144602,-0.13121653012795065,1.677214149756871,0.3208911398432548,1.2251064797856657,-1.591743319824225,89.81473959345209,47.903263531812925,0.45210766997120494,2,-0.8399982452392649,-0.8399982452392649,-1.4074993133544993,-1.9199981689453196,-1.5699996948242259,2,-0.010800041333595689,1.647069383358723,44.9900016784668,5.4166958069746,45.02999877929688,-1.4210491092342492,44.9900016784668,-0.010800041333595689
3944,2017-02-16,43.20000076293945,45.290000915527344,43.02000045776367,45.22999954223633,20664000.0,-0.047828922636811155,1.111626834158372,-3.500009865630075,40.671629575329746,46.820325778776734,1.257616153128609,1.3639937147082435,0.9252592813551175,0.20228618056835046,11.898536079702058,2.349998474121101,-0.31486476388445794,-1.3274993896484375,-2.4266453599714595,-0.22835341932541553,-1.8770723748099485,-0.7779264044869265,2.279998779296875,7.317088299419732,-37.75085548100849,0.5495729851615099,2,1.0499992370605469,1.0499992370605469,0.7374992370605469,0.25,0.329998016357429,3,0.03587961133533746,1.4500011920940323,45.36999893188477,1.647069383358723,44.9900016784668,5.4166958069746,45.02999877929688,0.03587961133533746
3945,2017-02-17,42.5,42.90999984741211,41.29999923706055,41.86000061035156,29197400.0,-0.01620372107817114,1.2054816711519871,-0.3152708248771028,33.44766531134643,46.150081210875896,1.8618196494662769,1.9513948328699868,1.7184094904977627,0.9079343465557841,11.653805982434202,1.9000015258789062,-0.2648130320565869,-1.8925001144409208,-3.2714836032314025,-0.5135166256504391,-2.5819918588361617,-1.20300837004568,2.979999542236328,28.708150127491187,-17.52933267533725,0.6894917443952409,2,0.8899993896484375,0.8899993896484375,1.4375,0.9500007629394531,1.2000007629394531,4,0.04564702651079955,1.111626834158372,43.20000076293945,1.4500011920940323,45.36999893188477,1.647069383358723,44.9900016784668,0.04564702651079955
3946,2017-02-21,44.97000122070313,45.040000915527344,43.93999862670898,44.2599983215332,17097600.0,0.058117675781250266,1.5882337101645867,1.1093805879407879,54.23314698250198,48.08241704493884,-0.5114710395409503,-0.5375008245390589,-0.6694069389764294,-1.549024724457027,10.87642419082034,2.5400009155273438,-0.1788041986954596,0.5720010757446374,-0.8156834215034792,1.959685572992754,-0.12184117287942087,1.2658433243686957,0.34279830932616306,87.79908410768049,37.2484032937311,0.6938422486240595,2,-1.5800018310546946,-1.5800018310546946,-1.032501220703132,-1.520000457763679,-1.220001220703132,1,-0.019346291371268864,1.2054816711519871,42.5,1.111626834158372,43.20000076293945,1.4500011920940323,45.36999893188477,-0.019346291371268864
3947,2017-02-22,44.650001525878906,44.849998474121094,44.33000183105469,44.61000061035156,8174900.0,-0.00711584803508758,1.3636489743545284,0.05633908759261292,54.70298689121777,48.760732902992956,-0.08783544823312894,-0.2524992501230301,-0.24958137640555833,-1.2215433985711073,10.05703172121942,0.6399993896484446,-0.1619338553516414,0.2660013198852553,-1.1046293312141344,1.636631970984645,-0.41931400566443955,0.9513166454349502,0.5022859924316379,80.14358957510846,24.261394623254105,0.6853153255496933,2,-1.2600021362304688,-1.2600021362304688,-0.5725011825561523,-1.2000007629394531,-1.3700027465820241,2,-0.014557704449397857,1.5882337101645867,44.97000122070313,1.2054816711519871,42.5,1.111626834158372,43.20000076293945,-0.014557704449397857
3948,2017-02-23,44.88999938964844,45.11999893188477,44.16999816894531,44.68999862670898,6280300.0,0.005375091950006627,1.8787908562840967,4.999904634751275,55.36586466466222,50.069190521537436,-0.2927802552112766,-0.5357153263998029,-0.40489385978748516,-1.4484366076356707,9.046283708701282,0.9500007629394602,-0.06817717700480586,0.5159992218017564,-0.835731368550114,1.8677298121536268,-0.15986607337417524,1.191864516977688,-3.5900001525878906,89.97490331802037,29.42831119397829,0.6758652951759345,2,-1.5,-1.5,-0.7624998092651367,-1.4399986267089844,-1.80999755859375,3,-0.019380684867761122,1.3636489743545284,44.650001525878906,1.5882337101645867,44.97000122070313,1.2054816711519871,42.5,-0.019380684867761122
3949,2017-02-24,45.38000106811523,45.38999938964844,44.86000061035156,44.97999954223633,5972200.0,0.010915608935824217,1.5238147138964577,1.9999999999998934,56.11511614025467,50.5610562530955,-0.7556440904909394,-1.0172264646736338,-0.825659160925305,-1.9344863216372445,8.6147101177704,0.529998779296875,0.06607658789064175,0.9675008773803668,-0.4545643823903802,2.389566137151114,0.2564682474949933,1.6785335072657404,-4.003601837158193,99.75554226992183,37.19047880840228,0.7110326298853744,2,-1.9900016784667898,-1.9900016784667898,-1.2300014495849538,-1.9300003051757741,-2.3300018310546804,4,-0.034817139573952494,1.8787908562840967,44.88999938964844,1.3636489743545284,44.650001525878906,1.5882337101645867,44.97000122070313,-0.034817139573952494
3950,2017-02-27,43.77000045776367,44.75,43.72999954223633,44.7400016784668,9277300.0,-0.03547819683686104,1.06061143178613,-2.424993801140633,48.75000993411694,50.27673728400978,0.741026982433155,0.5891119364494131,0.8227569923042921,-0.32793959900160274,8.778759213665593,1.6500015258788991,0.06572973189889808,-0.6209997177124009,-2.069351630561492,0.8273521951366902,-1.3451756741369465,0.10317623871214465,-2.2330572204589814,2.4096939279665595,-60.40686350145731,0.7241759564245454,2,-0.3800010681152344,-0.3800010681152344,0.5199995040893555,-0.31999969482421875,-0.3100013732910156,0,-0.005483245966569794,1.5238147138964577,45.38000106811523,1.8787908562840967,44.88999938964844,1.3636489743545284,44.650001525878906,-0.005483245966569794
3951,2017-02-28,43.91999816894531,44.08000183105469,43.650001525878906,43.849998474121094,8218900.0,0.0034269524700230036,1.2050900839218295,-0.07216454302343873,49.94828259557463,50.42113888862295,0.4660248313910884,0.4205066937331168,0.7217693360602482,-0.4706544179232708,8.809707506365113,0.43000030517578125,0.07366450307821992,-0.4455018997192397,-1.908843588960984,1.0178397895225046,-1.1771727443401119,0.28616894490163247,-2.228932685546873,15.517067502685638,-49.1047115860343,0.7316708446208723,2,-0.529998779296875,-0.529998779296875,0.5450019836425781,-0.4699974060058594,0.09000015258789062,1,-0.005009048615157163,1.06061143178613,43.77000045776367,1.5238147138964577,45.38000106811523,1.8787908562840967,44.88999938964844,-0.005009048615157163
3952,2017-03-01,44.040000915527344,44.400001525878906,43.93000030517578,44.15999984741211,11534800.0,0.002732303087090715,-1.7647118221903084,-1.7142779291553134,47.675672108972556,48.99004157821965,0.2202550944419741,0.2968201394008929,0.5925743648573274,-0.5805267783788821,8.89684271279943,0.48000335693359375,0.019374256410486623,-0.3134992599487276,-1.7837131041850753,1.15671458428762,-1.048606182066898,0.4216076621694427,-2.2009780758789077,22.413785543595026,-41.759851421900606,0.7351069221181736,3,-0.6950016021728516,-0.6500015258789062,0.4249992370605469,-0.5900001525878906,0.06999969482421875,2,-0.0065849434491064285,1.2050900839218295,43.91999816894531,1.06061143178613,43.77000045776367,1.5238147138964577,45.38000106811523,-0.0065849434491064285
3953,2017-03-02,43.77999877929688,44.22999954223633,43.72000122070313,44.22999954223633,7334000.0,-0.005903772271239727,1.2666553638790852,3.750039736783487,45.04309007088851,49.47575941105952,0.25814356612323053,0.5777819464006413,0.8511344032616961,-0.3114839597957868,9.458427376680334,0.509998321533196,-0.04998317291669707,-0.5680013656616154,-2.046316723957055,0.9103139926338244,-1.3071590448093318,0.17115631348610094,-1.798936877648444,7.471115690702621,-53.91087892047979,0.7391576791477193,3,-0.4349994659423899,-0.3899993896484446,1.0375013351440359,-0.329998016357429,0.40000152587889914,3,-0.011420740382396821,-1.7647118221903084,44.040000915527344,1.2050900839218295,43.91999816894531,1.06061143178613,43.77000045776367,-0.011420740382396821
3954,2017-03-03,43.72999954223633,43.900001525878906,43.47000122070313,43.849998474121094,5758800.0,-0.0011420566115729613,2.9090042134100234,0.2666638409697834,43.03095646009336,50.540569538698065,0.4372062513718902,0.6384631695979053,0.8919884320651832,-0.2475335179957341,10.131272574383521,0.43000030517577414,-0.11390483108937133,-0.6040006637573256,-2.10097916198378,0.8929778344691286,-1.3524899128705528,0.14448858535590148,-1.6125801410678875,20.312388241184024,-36.87556594772198,0.7484892491132284,3,0.7000007629394531,-0.3400001525878906,1.0825004577636719,-0.5949993133544922,0.6700019836425781,4,-0.014863885615956751,1.2666553638790852,43.77999877929688,-1.7647118221903084,44.040000915527344,1.2050900839218295,43.91999816894531,-0.014863885615956751
3955,2017-03-06,43.650001525878906,43.84000015258789,43.34000015258789,43.41999816894531,5435700.0,-0.0018293623872590592,-1.5641065769396298,-1.9167117016880186,42.40089132895229,49.225874466081436,0.779455064583793,0.6983471714678089,0.9704273552969482,-0.1594963846740569,10.613837587359772,0.5,-0.2739462565231179,-0.6484987258911161,-2.1762394177969284,0.8792419660146962,-1.4123690718440258,0.11537162006179358,-1.401678925171268,29.245374685557792,-23.500201745978487,0.7638703459529066,3,0.7149982452392578,-0.26000213623046875,1.1624984741210938,-0.5150012969970703,0.4099998474121094,0,-0.013745756422542943,2.9090042134100234,43.72999954223633,1.2666553638790852,43.77999877929688,-1.7647118221903084,44.040000915527344,-0.013745756422542943
3956,2017-03-07,43.22999954223633,43.70000076293945,43.18000030517578,43.47999954223633,7799000.0,-0.009622038235063246,-1.9714441416893733,-1.0869406574451852,40.69766222747697,47.66972728122135,1.035584222332929,1.1140345611001976,1.366226808936986,0.27752070056506284,11.321541311646406,0.5200004577636719,-0.17676423412926567,-1.0295007705688448,-2.626504590281286,0.5675030491435962,-1.8280026804250653,-0.23099886071262432,-0.8560098699710608,4.09829401906096,-43.09289512678059,0.7985019098562194,3,1.0550003051757812,0.15999984741210938,1.5200004577636719,-0.09499931335449219,1.1599998474121094,1,0.00532036883349063,-1.5641065769396298,43.650001525878906,2.9090042134100234,43.72999954223633,1.2666553638790852,43.77999877929688,0.00532036883349063
3957,2017-03-08,43.13999938964844,43.43000030517578,43.08000183105469,43.22000122070313,7231200.0,-0.0020818911297919573,-2.5000381475547417,0.3200073242187784,37.840790295279106,45.72249679573434,0.9933238541875724,1.2035203467383013,1.4269334271492369,0.3829080087000989,12.23350646398054,0.34999847412109375,0.04120335975230205,-1.080000877380371,-2.748785981670693,0.5887842269099508,-1.914393429525532,-0.24560832523521015,-0.6453693286878419,5.217189391803361,-35.071225773525434,0.8343925521451614,3,1.095001220703125,0.25,1.6049995422363281,-0.0049991607666015625,0.9000015258789062,2,0.02016687399614403,-1.9714441416893733,43.22999954223633,-1.5641065769396298,43.650001525878906,2.9090042134100234,43.72999954223633,0.02016687399614403
3958,2017-03-09,43.79999923706055,43.93000030517578,43.11000061035156,43.27000045776367,7432300.0,0.015299023105004528,1.0759461886872628,-6.624833110813831,53.91643725373801,45.47819914167693,0.18153817599621647,0.5172728307117325,0.7437382337508822,-0.24908832787905055,11.480027549974478,0.8199996948242188,-0.06838877559731316,-0.38650093078613423,-2.0610448872969798,1.2880430257247113,-1.223772909041557,0.45077104746928853,-1.1895544029524387,84.7057292367899,38.584114836361366,0.8372719782554214,3,0.11500167846679688,-0.4099998474121094,0.8874998092651367,-0.6649990081787109,0.3400001525878906,3,0.007077657047735997,-2.5000381475547417,43.13999938964844,-1.9714441416893733,43.22999954223633,-1.5641065769396298,43.650001525878906,0.007077657047735997
3959,2017-03-10,43.849998474121094,44.02000045776367,43.72000122070313,44.0,7144600.0,0.0011415351125905193,2.157846129135807,-0.28302239880232627,59.629087465920776,46.68698553409958,-0.12104476749392745,0.42196272832830317,0.6696791871623233,-0.2733831054522682,10.648983415051635,0.29999923706053977,-0.16655125541292648,-0.29400157928466797,-1.9567759431928096,1.3687727846234736,-1.1253887612387388,0.5373856026694028,-1.1283714577913742,81.9146561694702,32.20277270825564,0.8313871819540698,3,-0.10999679565429688,-0.45999908447265625,0.7025022506713867,-0.7149982452392578,0.8900032043457031,4,0.007525697663352204,1.0759461886872628,43.79999923706055,-2.5000381475547417,43.13999938964844,-1.9714441416893733,43.22999954223633,0.007525697663352204
3960,2017-03-13,44.209999084472656,44.2400016784668,43.54999923706055,43.7400016784668,5812100.0,0.008209820362115261,1.603770054053276,-3.1332841666242817,42.24487857588823,45.83105175413443,-0.4604937685796955,0.000558739145013476,0.29962206958901305,-0.6043669236390485,9.571542008971775,0.69000244140625,-0.2908787158542978,0.10499916076660298,-1.5101335663977338,1.7201318879309397,-0.7025672028155654,0.9125655243487714,-1.381637173210187,97.4135691430413,50.349935677275234,0.8075663635821668,3,-0.4699974060058594,-0.8199996948242188,0.32250118255615234,-1.0749988555908203,0.4099998474121165,0,0.004297725522301121,2.157846129135807,43.849998474121094,1.0759461886872628,43.79999923706055,-2.5000381475547417,43.13999938964844,0.004297725522301121
3961,2017-03-14,43.86000061035156,44.27000045776367,43.81999969482422,44.13000106811523,9841200.0,-0.007916726563426235,-1.571416115355691,-0.5744722296622605,41.98782082530542,45.19906827817141,-0.1339916055815138,0.27237440266476654,0.6314211641481364,-0.22916798267959848,8.810541632878671,0.4500007629394531,-0.4834554890244931,-0.18649940490722372,-1.7443023243475935,1.371303514533146,-0.965400864627405,0.5924020548129576,-0.9291731999536523,65.54619154931383,21.730601730095955,0.7789014597201835,3,-0.1849994659423828,-0.470001220703125,0.6724996566772461,-0.7250003814697266,1.1199989318847656,1,0.00455998085171605,1.603770054053276,44.209999084472656,2.157846129135807,43.849998474121094,1.0759461886872628,43.79999923706055,0.00455998085171605
3962,2017-03-15,44.54999923706055,44.959999084472656,44.0099983215332,44.11999893188477,7940500.0,0.015731842615299252,-1.9230724086528868,-1.592591022761004,46.84014790812111,45.39874137119725,-0.8314778958954747,-0.47671994368256065,-0.05269294392743262,-0.8898576996770231,8.254960746786235,1.0999984741210938,-0.46874771380209523,0.5254993438720703,-0.9879976987475416,2.0389963864916822,-0.2312491774377392,1.2822478651818798,-1.5208049474926142,77.83782780648541,38.21446057865191,0.7567485213098071,3,-0.529998779296875,-1.1599998474121094,-0.01749897003173828,-1.414999008178711,0.3899993896484304,2,-0.0035914668945494777,-1.571416115355691,43.86000061035156,1.603770054053276,44.209999084472656,2.157846129135807,43.849998474121094,-0.0035914668945494777
3963,2017-03-16,44.88000106811523,44.900001525878906,44.31999969482422,44.54999923706055,6882600.0,0.007407448635378566,2.1351217601088726,0.7674455740671703,45.21072908932527,45.64093833000079,-1.105265705143438,-0.8909951777831466,-0.38961789096405397,-1.1876954260640744,7.251086105663101,0.5800018310546875,-0.46950229841774416,0.8800010681152273,-0.5556508371679669,2.3156529733984215,0.16217511547363017,1.5978270207568244,-1.7563745745440755,94.32638120463233,59.73539556991595,0.7178259526415984,3,-0.8600006103515554,-1.4900016784667898,-0.4175004959106374,-1.7450008392333913,0.5099983215332102,3,-0.018716580494572588,-1.9230724086528868,44.54999923706055,-1.571416115355691,43.86000061035156,1.603770054053276,44.209999084472656,-0.018716580494572588
3964,2017-03-17,44.75,45.11999893188477,44.65999984741211,45.06000137329102,15067000.0,-0.0028966369211516074,1.1395480877564585,-0.9393928885190227,63.10159227840347,47.94101621327315,-0.9111823583572516,-0.6734460432720795,-0.2665814307951777,-1.027875707599037,7.389579213371633,0.45999908447266336,-0.45491617708409393,0.6725000381469712,-0.7485880702654697,2.093588146559412,-0.03804401605924568,1.3830440923531881,-1.535718590585759,76.4331844710201,36.211180913607954,0.7105440542062204,3,-0.6499996185302734,-1.3600006103515625,-0.28749942779541016,-1.614999771118164,0.7599983215332031,4,-0.013631298555342175,2.1351217601088726,44.88000106811523,-1.9230724086528868,44.54999923706055,-1.571416115355691,43.86000061035156,-0.013631298555342175
3965,2017-03-20,44.43999862670898,44.709999084472656,44.27999877929688,44.63999938964844,6801100.0,-0.006927404989743535,1.5294124246877703,0.6451608933735392,56.66666340624604,49.71534967758082,-0.5334311652166761,-0.22203675187093808,0.026261887563272523,-0.6959424858459045,5.660417708663328,0.4700012207031179,-0.39522203303932457,0.26549873352050213,-0.9525500620782168,1.483547529119221,-0.34352566427885733,0.8745231313198616,-1.138688498085365,47.692253519059484,4.1657442488312455,0.609024397799358,3,-0.3399982452392507,-1.0499992370605398,0.022501945495612574,-1.3049983978271413,0.6800003051757955,0,0.006750743947537163,1.1395480877564585,44.75,2.1351217601088726,44.88000106811523,-1.9230724086528868,44.54999923706055,0.006750743947537163
3966,2017-03-21,44.099998474121094,44.540000915527344,44.060001373291016,44.5099983215332,6383900.0,-0.0076507687465035,1.0425293606798205,2.049991416963821,50.72812522568734,51.14727578095951,-0.06374722864980242,0.05211504120025978,0.342865072278272,-0.3381599484017954,5.964363622796531,0.4799995422363281,-0.3143768037612418,-0.031001281738284092,-1.1901467460755768,1.1281441825990086,-0.6105740139069269,0.5485714504303587,-0.71514077505649,8.108117396384579,-36.515591743670846,0.5795727321686457,3,0.015001296997070312,-0.7099990844726562,0.3800020217895508,-0.9649982452392578,0.9000015258789062,1,0.011791394008070721,1.5294124246877703,44.43999862670898,1.1395480877564585,44.75,2.1351217601088726,44.88000106811523,0.011791394008070721
3967,2017-03-22,44.0,44.34000015258789,43.7599983215332,44.18999862670898,5623500.0,-0.0022675391741742157,1.3673463032596087,0.463411457121839,52.77779383290458,51.02075984531135,0.19117546279210273,0.10637406424982032,0.4297503120777719,-0.2456888193244282,6.285651916253129,0.5800018310546875,-0.21710734028253853,-0.09849967956542827,-1.2325524477765555,1.035553088645699,-0.6655260636709954,0.4685267045401389,-0.5349366333120429,17.647174320367014,-30.367581503229843,0.5670263841055653,3,0.33499908447265625,-0.6100006103515625,0.48000049591064453,-0.8649997711181641,1.029998779296882,2,0.02227271686900756,1.0425293606798205,44.099998474121094,1.5294124246877703,44.43999862670898,1.1395480877564585,44.75,0.02227271686900756
3968,2017-03-23,44.02000045776367,44.27999877929688,43.79999923706055,43.900001525878906,4556100.0,0.0004545558582653708,-1.9999642376053945,-0.6315778906579632,53.68957879144966,50.36081443703679,0.22983347340715454,0.018818411912967292,0.41336239430309263,-0.26647056631253463,6.374296979543061,0.47999954223633523,-0.05544287296395112,-0.03499927520751811,-1.106221392314687,1.0362228418996509,-0.5706103337611026,0.5006117833460664,-0.4779396501572961,19.11779555475761,-31.06266647089249,0.5356110585535833,3,0.3149986267089844,-0.6300010681152344,0.46000003814697266,-0.8850002288818359,0.04000091552734375,3,0.020899549281650387,1.3673463032596087,44.0,1.0425293606798205,44.099998474121094,1.5294124246877703,44.43999862670898,0.020899549281650387
3969,2017-03-24,43.79999923706055,44.11000061035156,43.599998474121094,44.11000061035156,5982600.0,-0.004997755983992103,2.290321786747062,-2.583367771879073,51.84272213562878,51.427241499230185,0.49393945316874266,0.1205619443156678,0.6054800261578492,-0.06929514415932658,6.311145174143965,0.5100021362304688,0.14980207302888715,-0.17600040435790731,-1.0508274658034154,0.6988266570876007,-0.6134139350806578,0.26141312636484315,1.5900001525878906,18.018076843769332,-33.37254572589018,0.43741353072275235,3,0.5599994659423828,-0.4549999237060547,0.7300014495849609,-0.6649990081787109,-0.05999755859375,4,0.03630137397907851,-1.9999642376053945,44.02000045776367,1.3673463032596087,44.0,1.0425293606798205,44.099998474121094,0.03630137397907851
3970,2017-03-27,43.52999877929688,43.86000061035156,43.459999084472656,43.63999938964844,9414100.0,-0.006164394120244832,-2.20001220703125,0.354839106626446,53.82651894453619,52.74265240136694,0.7345877707789938,0.3917451484624124,0.8496874026016172,0.18022923632647547,6.373508849513987,0.40000152587890625,0.13135009060845704,-0.43400077819823224,-1.3271186056804325,0.459117049283968,-0.8805596919393324,0.012558135542867888,1.8242005920410094,6.481442235692035,-48.78907300006299,0.44655891374109946,3,0.7600002288818288,-0.18499946594238992,0.7200012207031179,-0.39499855041504617,1.5,0,0.04548586257204357,2.290321786747062,43.79999923706055,-1.9999642376053945,44.02000045776367,1.3673463032596087,44.0,0.04548586257204357
3971,2017-03-28,43.70000076293945,43.93000030517578,43.060001373291016,43.400001525878906,6172400.0,0.0039053983094394784,1.2894759297090284,-2.7272506588987753,57.000010490407526,53.87152602162099,0.6029049171864855,0.21546336384263753,0.6646850047133768,-0.0008459345145439556,6.543663666875443,0.8699989318847656,0.06640926314245377,-0.2529989242553725,-1.1537847453776635,0.6477868968669185,-0.7033918348165216,0.19739398630577654,1.5784305969238304,50.0,-11.122660800086607,0.4503929105611469,3,0.3899993896484375,0.5249996185302734,-0.3100013732910156,-0.5650005340576172,1.3499984741210938,1,0.032494236708333846,-2.20001220703125,43.52999877929688,2.290321786747062,43.79999923706055,-1.9999642376053945,44.02000045776367,0.032494236708333846
3972,2017-03-29,43.75,43.86000061035156,43.33000183105469,43.56999969482422,5171100.0,0.0011441472811815068,1.6499837875984664,0.600002543137978,49.26254882301509,54.321728214253184,0.47773031136093635,0.15033159770715798,0.5902855981513682,-0.05519350429288039,7.042297478862763,0.529998779296875,0.10582354048987952,-0.18849964141845987,-1.0927185642010073,0.7157192813640876,-0.6406091028097336,0.26360981997281385,1.395325560668951,56.557384738051354,-1.5168184307674082,0.45210946139127234,3,0.3400001525878906,0.47500038146972656,-0.3600006103515625,-0.6149997711181641,1.0800018310546875,2,0.02857142857142847,1.2894759297090284,43.70000076293945,-2.20001220703125,43.52999877929688,2.290321786747062,43.79999923706055,0.02857142857142847
3973,2017-03-30,43.27999877929688,43.65999984741211,43.209999084472656,43.650001525878906,6918400.0,-0.010742885044642714,1.307699831761806,-2.0555673292925474,42.519699230052986,52.0348512088809,0.7788027320395088,0.6123488918270894,1.025731274268317,0.4185398703941061,7.425345442761336,0.5400009155273438,0.1635204959758596,-0.6335008621215721,-1.5827007688166574,0.3156990445735133,-1.1081008154691148,-0.1589009087740294,1.7402073301293939,20.952149129340807,-32.697496989935246,0.4745999533475409,3,0.6050014495849538,0.9450016021728445,0.1100006103515554,0.13500213623046164,1.3100013732910085,3,0.04043438191678317,1.6499837875984664,43.75,1.2894759297090284,43.70000076293945,-2.20001220703125,43.52999877929688,0.04043438191678317
3974,2017-03-31,43.08000183105469,43.5099983215332,43.08000183105469,43.18000030517578,8233900.0,-0.004621001707094896,-7.600061036087586,0.2702641400499052,34.520592040767994,49.57417661271668,0.8012593613488193,0.8022864809033621,1.2023208764509974,0.6323209059748365,7.654850363336692,0.4299964904785156,0.13491522413100654,-0.8009979248046903,-1.818691774011306,0.2166959244019253,-1.3098448494080017,-0.29215100020137896,1.8225919942034707,2.298906013636463,-43.92233198854381,0.5088469246033079,3,0.7199993133544922,1.144998550415039,0.30999755859375,0.43499755859375,1.2199974060058594,4,0.02274836352327836,1.307699831761806,43.27999877929688,1.6499837875984664,43.75,1.2894759297090284,43.70000076293945,0.02274836352327836
3975,2017-04-03,43.04999923706055,43.29999923706055,42.91999816894531,43.22999954223633,12837500.0,-0.0006964390139025944,1.3750089407052428,1.8000305180437934,37.83783783783774,48.14192245851117,0.6854362885846683,0.8274578412016993,1.1884197313061264,0.6503659432755597,7.84626328649399,0.3800010681152344,0.08237199331552603,-0.8010004043579073,-1.8808425179191701,0.2788417092033555,-1.3409214611385423,-0.26107934757727236,1.742039041079586,12.871365658732618,-29.628725671493964,0.5399210567806324,4,0.5799999237060547,0.9699993133544922,0.3400001525878906,0.4650001525878906,1.2000007629394531,0,0.016027931559456254,-7.600061036087586,43.08000183105469,1.307699831761806,43.27999877929688,1.6499837875984664,43.75,0.016027931559456254
3976,2017-04-04,43.459999084472656,43.72999954223633,43.209999084472656,43.63999938964844,9833200.0,0.009523806148157954,1.8888865341414827,1.0,32.131185267547096,45.84785484013812,0.19568361172032667,0.45911134664147824,0.7493360769023667,0.2020901228823888,7.628723800047654,0.6800003051757812,-0.05353959235111461,-0.40250053405761577,-1.45914622246314,0.6541451543479084,-0.9308233782603779,0.12582231014514633,1.1822759849318913,57.44675670411012,18.614569537994633,0.5283228442027617,4,0.1399993896484375,0.5599994659423828,-0.06999969482421875,0.07500076293945312,1.2000007629394531,1,0.03612516631150031,1.3750089407052428,43.04999923706055,-7.600061036087586,43.08000183105469,1.307699831761806,43.27999877929688,0.03612516631150031
3977,2017-04-05,44.0099983215332,44.40999984741211,43.459999084472656,43.56999969482422,8553700.0,0.012655297944013322,-1.8787908562841371,-2.444432670707413,36.697223090670704,43.95981531782934,-0.3942028559342816,-0.02357665335903647,0.1737877823022842,-0.3514411562196216,7.052754122505381,0.9500007629394531,-0.13447068884566704,0.10399875640869283,-0.8976083633325302,1.105605876149916,-0.3968048034619187,0.6048023162793044,0.49449459583460253,73.15429024949115,39.633960550660674,0.5008035598706125,4,-0.3449993133544922,0.010000228881835938,-0.6199989318847656,-0.47499847412109375,0.8600006103515696,2,0.023631014660104865,1.8888865341414827,43.459999084472656,1.3750089407052428,43.04999923706055,-7.600061036087586,43.08000183105469,0.023631014660104865
3978,2017-04-06,44.11000061035156,44.29999923706055,43.65999984741211,43.93999862670898,7272000.0,0.0022722629546074735,1.3272737361196845,0.38636935054577964,40.12348295398348,42.65767763097986,-0.5365164943057081,-0.10452254836259556,0.04371364260053667,-0.421058493370694,7.048533953693388,0.6399993896484375,-0.16426090566273643,0.18850097656250142,-0.815790365139577,1.1927923182645799,-0.31364469428854136,0.6906466474135442,0.2999992370605469,79.86584569694952,49.63498523393084,0.5021456708510402,4,-0.44500160217285156,-0.09000205993652344,-0.7425012588500977,-0.5750007629394531,1.7000007629394602,3,0.016322856738617997,-1.8787908562841371,44.0099983215332,1.8888865341414827,43.459999084472656,1.3750089407052428,43.04999923706055,0.016322856738617997
3979,2017-04-07,44.18000030517578,44.38000106811523,43.93999862670898,44.13000106811523,5818000.0,0.0015869347960921765,-1.0465033755311017,0.2941097273645532,45.66670015118907,41.75103109838574,-0.6112207997783585,-0.15655855134261998,-0.04069032958867069,-0.4483017064283601,7.191174841801044,0.44000244140625,-0.1974908107539406,0.24200057983398438,-0.7681708846300666,1.2521720442980353,-0.2630851523980411,0.7470863120660098,-1.2600021362304688,84.56380650033923,54.20601573484388,0.5050857322320261,4,-0.5150012969970703,-0.1600017547607422,-0.8125009536743164,-0.6450004577636719,1.3299980163574219,4,0.009280213775011648,1.3272737361196845,44.11000061035156,-1.8787908562841371,44.0099983215332,1.8888865341414827,43.459999084472656,0.009280213775011648
3980,2017-04-10,44.400001525878906,44.560001373291016,44.15999984741211,44.22999954223633,6773700.0,0.0049796563871311594,-1.5806435734941242,3.400091554130897,55.208377484847226,41.55196076443459,-0.7764901734982601,-0.3811364838579152,-0.2596188365151022,-0.6275055136485221,7.695454959649642,0.40000152587890625,-0.2335911745701864,0.45250167846679545,-0.5719136677188175,1.4769170246524084,-0.05970599462600745,0.9647093515595984,-1.4508032989501984,88.14817954478023,52.70495475477517,0.5122076730928047,4,-0.6600017547607422,-0.3800029754638672,-0.4900016784667969,-1.0100021362304688,0.45999908447265625,0,-0.002252303724811222,-1.0465033755311017,44.18000030517578,1.3272737361196845,44.11000061035156,-1.8787908562841371,44.0099983215332,-0.002252303724811222
3981,2017-04-11,44.060001373291016,44.5,43.93999862670898,44.290000915527344,5484000.0,-0.007657660831153823,-1.382959037083288,-1.3529226971838888,50.961558447274754,41.74073961157456,-0.4247172063801443,-0.026756333227908158,0.07011060830973292,-0.26343965194715224,8.135539038591912,0.5600013732910227,-0.2543342408490261,0.10250148773193501,-0.9222221226248735,1.1272250980887435,-0.4098603174464728,0.6148632929103428,-1.046371020507813,54.545549124528804,16.15513614350202,0.5123618051784058,4,-0.32000160217285156,-0.04000282287597656,-0.18250179290771484,-0.6700019836425781,0.9399986267089844,1,0.004312270104107618,-1.5806435734941242,44.400001525878906,-1.0465033755311017,44.18000030517578,1.3272737361196845,44.11000061035156,0.004312270104107618
3982,2017-04-12,44.38999938964844,44.47000122070313,43.790000915527344,43.84000015258789,4753500.0,0.007489741399723693,-1.0923159988966902,-2.3913057900585475,55.39356395727102,43.171169025709894,-0.7312867893625921,-0.38931617980125566,-0.26169953241794985,-0.5700828086354051,7.848590674403136,0.6800003051757884,-0.255342852873099,0.4404994964599638,-0.5671029847489422,1.4481019776688697,-0.06330174414448919,0.9443007370644168,-1.3145141960449251,81.11092273131861,38.618618408099955,0.5038012406044529,4,-0.6499996185302734,-0.37000083923339844,-0.5524997711181641,-1.0,1.3400001525878906,2,0.006082461398425609,-1.382959037083288,44.060001373291016,-1.5806435734941242,44.400001525878906,-1.0465033755311017,44.18000030517578,0.006082461398425609
3983,2017-04-13,44.040000915527344,44.54999923706055,44.040000915527344,44.4900016784668,3970300.0,-0.007884624440943622,-1.2666553638791167,-0.8181843402992114,53.37080879051643,45.26563755345972,-0.2929517488208404,-0.1111750673077907,0.09495521195773193,-0.2055531801698578,7.551709809569374,0.5099983215332031,-0.2926456374488424,0.1325010299682603,-0.7770478572157771,1.0420499171522977,-0.32227341362376194,0.5872754735602825,-0.9051350747363287,32.46751316565189,-12.578617208155258,0.45477444359201913,4,-0.3000011444091797,-0.020002365112304688,-0.22750091552734375,-0.6500015258789062,2.0699996948242188,3,0.01884645774529936,-1.0923159988966902,44.38999938964844,-1.382959037083288,44.060001373291016,-1.5806435734941242,44.400001525878906,0.01884645774529936
3984,2017-04-17,44.13999938964844,44.290000915527344,43.97999954223633,44.22000122070313,4854200.0,0.0022706283388345128,1.8181786655569427,0.17778154537364357,58.99706076960116,47.61666232365565,-0.253427781367094,-0.27322480182941433,-0.0009562791274149163,-0.2891737341012828,6.979218560519279,0.3100013732910156,-0.293533590864655,0.2629995346069336,-0.5648347528636464,1.0908338220775136,-0.1509176091283564,0.6769166783422236,-0.9481281275574247,45.45432026593873,-4.285333374723166,0.41391714373529065,4,-0.25499916076660156,-0.12000083923339844,-0.4874992370605469,-0.75,1.9099998474121094,0,0.0378342094865145,-1.2666553638791167,44.040000915527344,-1.0923159988966902,44.38999938964844,-1.382959037083288,44.060001373291016,0.0378342094865145
3985,2017-04-18,44.7400016784668,44.900001525878906,44.13000106811523,44.20000076293945,6477400.0,0.013593164864408092,-1.2647062123438797,-6.749856952126046,63.61257851586296,51.11459490680187,-0.6576518713542328,-0.8955126246032847,-0.6010985873267884,-0.870100897661473,7.210879218374908,0.770000457763679,-0.20763602292559824,0.8480016708374052,-0.032013290095790126,1.7280166317706005,0.40799419037080753,1.2880091513040028,-1.4934052119277865,85.58560725823081,34.39676592344499,0.44000748046659754,4,-0.5600013732910156,-0.7200031280517578,-1.1750011444091797,-1.3500022888183594,1.3699989318847656,1,0.017210474165829215,1.8181786655569427,44.13999938964844,-1.2666553638791167,44.040000915527344,-1.0923159988966902,44.38999938964844,0.017210474165829215
3986,2017-04-19,44.61999893188477,44.93000030517578,44.560001373291016,44.79999923706055,4718500.0,-0.0026822249012069532,-1.46669718471046,-0.33333333333332016,61.182496339756966,53.83518082336701,-0.3976121045270915,-0.7742515752435324,-0.47134984325050766,-0.738233415635861,7.757355128386319,0.3699989318847656,-0.06382498367516831,0.7019989013671974,-0.23290600483731083,1.6369038075717057,0.2345464482649433,1.1694513544694516,-1.274198161785371,72.80688252064684,21.376054553078923,0.4674524531022546,4,-0.3249988555908274,-0.6000003814697337,-1.0549983978271555,-1.2299995422363352,1.9099998474121094,2,0.005378791667681737,-1.2647062123438797,44.7400016784668,1.8181786655569427,44.13999938964844,-1.2666553638791167,44.040000915527344,0.005378791667681737
3987,2017-04-20,44.97999954223633,45.25,44.459999084472656,44.72000122070313,4911700.0,0.008068144755026152,-1.02563663662195,-1.4444326707074309,72.48676714720376,57.43110128928037,-0.6767115802879289,-1.1141939546136541,-0.8146413064672942,-1.0697849932052677,8.492430007134313,0.7900009155273438,0.08530967905100084,1.0129995346069336,-0.03579156245587001,2.061790631669737,0.4886039860755318,1.5373950831383354,-1.5074628093308178,78.74012909892078,22.48509462455098,0.5243955485314012,4,-0.45999908447265625,-0.8950004577636719,-1.4474992752075195,-1.5900001525878906,1.4599990844726491,3,0.0004446522447136836,-1.46669718471046,44.61999893188477,-1.2647062123438797,44.7400016784668,1.8181786655569427,44.13999938964844,0.0004446522447136836
3988,2017-04-21,44.93999862670898,45.06000137329102,44.81999969482422,44.97999954223633,5962200.0,-0.0008893044894273672,1.3999618539003391,-0.15385066830996302,75.69051691161822,60.767080929328046,-0.5661284762368624,-1.0558701491515095,-0.775460058429239,-1.0137331845808006,9.26722924572787,0.24000167846680398,0.23417611154371087,0.9269987106323185,-0.20868291344748258,2.0626803347121196,0.35915789859242153,1.4948395226722155,-1.2897155670940208,75.59045184622214,11.993541170568733,0.5678408120398996,4,-0.4199981689453054,-0.854999542236321,-1.2349987030029226,-1.5499992370605398,1.4200019836425852,4,0.01757901512390858,-1.02563663662195,44.97999954223633,-1.46669718471046,44.61999893188477,-1.2647062123438797,44.7400016784668,0.01757901512390858
3989,2017-04-24,45.38999938964844,45.65999984741211,45.13000106811523,45.25,8241300.0,0.010013368417684188,-1.7894874214467176,-3.499904634750475,78.96036401989306,63.40619054433314,-0.9235633611063321,-1.4552562390405583,-1.2284830475398962,-1.4391551868170325,10.10211404882749,0.7200012207031321,0.35027456342662333,1.29749946594238,0.011888916314944709,2.5831100155698152,0.6546941911286623,1.9403047407560976,-1.5797446359949774,82.3528971776205,11.829812281607474,0.6428052748137181,4,-0.6649990081787109,-1.1000003814697266,-1.6849994659423828,-2.0,1.2000007629394531,0,0.015862551892153798,1.3999618539003391,44.93999862670898,-1.02563663662195,44.97999954223633,-1.46669718471046,44.61999893188477,0.015862551892153798
3990,2017-04-25,45.5099983215332,45.66999816894531,45.38999938964844,45.41999816894531,6259400.0,0.0026437306344651024,-2.7333740240583912,0.6428610354223433,77.3332953559414,66.33638353418499,-0.9717397807194885,-1.496014323436711,-1.3595211459132628,-1.5326700516895357,10.805378258526382,0.279998779296875,0.4568056677587151,1.3184984207153292,-0.08432940503006137,2.7213262464607197,0.6170845078426339,2.0199123335880245,-1.4777741566287048,86.77686210962376,13.996610695521795,0.7014139128726936,4,-0.779998779296875,-1.2150001525878906,-1.764998435974121,-2.1199989318847656,1.44000244140625,1,0.011865544615321078,-1.7894874214467176,45.38999938964844,1.3999618539003391,44.93999862670898,-1.02563663662195,44.97999954223633,0.011865544615321078
3991,2017-04-26,45.11999893188477,45.65999984741211,45.08000183105469,45.56999969482422,5464300.0,-0.008569532059593654,-1.188692554072048,-4.999999999999921,65.45960144427053,67.4548321438516,-0.4644043942423508,-1.04790425567424,-0.9866097768149942,-1.092318787099245,10.819441031786987,0.5799980163574219,0.5331677664052208,0.857499122619636,-0.5837990768791528,2.298797322118425,0.13685002287024162,1.5781482223690304,-0.8584864064145634,54.54548320586199,-17.436149813625725,0.7206490997493934,4,-0.2950000762939524,-0.8250007629394602,-1.3749990463256907,-1.7299995422363352,2.0699996948242045,2,0.02194152708118069,-2.7333740240583912,45.5099983215332,-1.7894874214467176,45.38999938964844,1.3999618539003391,44.93999862670898,0.02194152708118069
3992,2017-04-27,45.0,45.38999938964844,44.93999862670898,45.15999984741211,5047000.0,-0.002659550858277515,-2.2142613860845457,0.3555546136565987,62.32685926833908,68.44994886360968,-0.278013311555938,-0.8742817732182004,-0.884156158138822,-0.9157677021753585,10.734780265964007,0.45000076293946023,0.5606380945001206,0.6750001907348633,-0.7810574173836855,2.131057798853412,-0.053028613324414664,1.4030289947941412,-0.5412994844432788,21.176544506377287,-47.75028026323032,0.728028804059276,4,-0.1750011444091797,-0.7050018310546875,-1.2475004196166992,-1.6100006103515625,2.0,3,0.03399997287326406,-1.188692554072048,45.11999893188477,-2.7333740240583912,45.5099983215332,-1.7894874214467176,45.38999938964844,0.03399997287326406
3993,2017-04-28,45.02999877929688,45.099998474121094,44.77000045776367,45.02999877929688,4096900.0,0.0006666395399306246,3.714277929155792,-0.0,61.904741551566886,68.77302450605032,-0.17077108614758174,-0.80787280703764,-0.9439637300319106,-0.8937348857731706,10.375064632422326,0.3299980163574219,0.6348580685860625,0.6174989700317468,-0.783430364101811,2.0184283041653046,-0.08296569703503565,1.3179636370985293,-0.40171659226575684,28.888775860535105,-36.487853410062726,0.700464667066779,4,-0.12999916076660867,-0.7350006103515696,-1.1674995422363352,-1.6399993896484446,1.7800025939941406,4,0.03131245582134823,-2.2142613860845457,45.0,-1.188692554072048,45.11999893188477,-2.7333740240583912,45.5099983215332,0.03131245582134823
3994,2017-05-01,44.060001373291016,45.11999893188477,44.02000045776367,45.040000915527344,9300500.0,-0.021541137737090876,-1.0754661302105772,-100.0,46.064809295860975,66.82327237049454,0.8791357538919726,0.25224064225463394,0.05429506579821464,0.12541725444800278,9.606330310220768,1.0999984741211009,0.6464250117626307,-0.4014984130859389,-1.6683260777382856,0.8653292515664077,-1.0349122454121158,0.23191541924023795,1.6099967956542969,2.424301273648266,-57.590372636233475,0.6334138323261737,5,0.7849979400634766,0.23499679565429688,-0.19750213623046875,-0.6700019836425781,2.6999969482421875,0,0.05220152440700554,3.714277929155792,45.02999877929688,-2.2142613860845457,45.0,-1.188692554072048,45.11999893188477,0.05220152440700554
3995,2017-05-02,43.7400016784668,44.2400016784668,43.459999084472656,44.22000122070313,13098200.0,-0.0072628162698651355,2.0000073359498223,0.4897956800479635,46.27906935481869,65.16733603883473,1.1648661511255511,0.6604454450455677,0.4219869840360104,0.4992774021025923,8.871675462304358,0.7800025939941406,0.6872752369955322,-0.7559982299804702,-1.8917770378754142,0.37978057791447384,-1.3238876339279386,-0.18810882603300172,1.896996536254882,12.727386222358628,-45.99712825994996,0.5678894039474711,5,0.8249969482421875,0.5549964904785156,0.11249732971191406,-0.3500022888183594,2.6499977111816406,1,0.06515771295738526,-1.0754661302105772,44.060001373291016,3.714277929155792,45.02999877929688,-2.2142613860845457,45.0,0.06515771295738526
3996,2017-05-03,45.02999877929688,45.88000106811523,44.83000183105469,45.0,12416400.0,0.029492388004757508,-4.675746453315699,-0.06249751647077976,56.08365074161859,63.34476754932526,-0.0680081118007152,-0.533239938533832,-0.8839724084979252,-0.7494087492926838,8.851067895588063,2.1399993896484304,0.734508793577973,0.4554988861084084,-0.5924144552168471,1.5034122274336639,-0.06845778455421936,0.9794555567710361,-1.5699996948242259,64.87596726929425,8.612096854799319,0.5239566706626271,5,-0.3599987030029368,-0.6299991607666087,-1.2124996185302805,-1.6399993896484446,0.5900001525878906,2,0.042638286379997004,2.0000073359498223,43.7400016784668,-1.0754661302105772,44.060001373291016,3.714277929155792,45.02999877929688,0.042638286379997004
3997,2017-05-04,45.04999923706055,45.72000122070313,44.810001373291016,45.25,10566800.0,0.0004441585233365686,-1.6764839529443654,-6.666963377414494,60.243397976893576,61.62842100102253,-0.0860879676474795,-0.4968025543089638,-0.9097157338616455,-0.7178226494610982,9.536781643511377,0.9099998474121165,0.7145635311124252,0.42349929809570597,-0.6095787565608788,1.4565773527522907,-0.09303972923258641,0.9400383254239983,-1.5900001525878906,65.70243178869767,6.162928252762001,0.5165390273282918,5,-0.37999916076660156,-0.6499996185302734,-0.8924989700317383,-1.6599998474121094,0.31999969482422586,3,0.04750276195094694,-4.675746453315699,45.02999877929688,2.0000073359498223,43.7400016784668,-1.0754661302105772,44.060001373291016,0.04750276195094694
3998,2017-05-05,44.83000183105469,45.38999938964844,44.61000061035156,45.18000030517578,7279700.0,-0.004883405321456258,1.0259796878870449,1.7499856949398234,56.831713533349536,59.16968205807325,0.1303759485510767,-0.23199316574537932,-0.7058730222200609,-0.4568938582752722,10.158952369271166,0.779998779296875,0.7100212695468429,0.16750183105468608,-0.8396473654449963,1.1746510275543685,-0.3360727671951551,0.6710764293045273,-1.3216027069091822,56.611637339235244,-4.5150006170183445,0.5035745982498404,5,-0.1600017547607422,-0.43000221252441406,-0.6725015640258789,-1.44000244140625,0.80999755859375,4,0.048405043058510566,-1.6764839529443654,45.04999923706055,-4.675746453315699,45.02999877929688,2.0000073359498223,43.7400016784668,0.048405043058510566
3999,2017-05-08,44.59000015258789,45.0099983215332,44.459999084472656,44.77000045776367,7633000.0,-0.00535359510738509,-1.499982660563185,0.5142888283378747,48.400834842133186,55.95496422320567,0.2737517314323412,0.042477426019772224,-0.5009445888412429,-0.18827751014849525,10.620638864402393,0.5499992370605469,0.6198886503075656,-0.09299983978271342,-1.0751784517600953,0.8891787721946685,-0.5840891457714079,0.39808946620598107,-1.0341689895629926,46.6942207383799,-10.870139445606071,0.49108930598869144,5,0.07999992370605469,-0.1900005340576172,-0.5349998474121094,-1.2000007629394531,1.1399993896484375,0,0.04978697495192286,1.0259796878870449,44.83000183105469,-1.6764839529443654,45.04999923706055,-4.675746453315699,45.02999877929688,0.04978697495192286
4000,2017-05-09,44.29999923706055,44.650001525878906,44.20000076293945,44.52999877929688,5785200.0,-0.006503720891118059,-1.0930438871195252,1.2777730682830049,46.70781731498294,53.87143265328482,0.41802389305176746,0.34214419767089055,-0.1982068160670991,0.12223600150392144,10.710641937969138,0.4500007629394531,0.5105106473636951,-0.3780006408691392,-1.367238183127732,0.6112369013894536,-0.8726194119984356,0.11661813026015722,-0.6976846759338429,5.952289045008904,-47.63160000964246,0.4946187711292951,5,0.37000083923339844,0.10000038146972656,-0.28749847412109375,-0.9099998474121094,1.5800018310546804,1,0.05553045433045223,-1.499982660563185,44.59000015258789,1.0259796878870449,44.83000183105469,-1.6764839529443654,45.04999923706055,0.05553045433045223
4001,2017-05-10,44.25,44.5,43.959999084472656,44.310001373291016,5779500.0,-0.0011286509688858137,1.454557276991235,0.26087605526345536,41.9780122120842,51.61044964703428,0.3706091560638427,0.4291080827208589,-0.14062472523593783,0.19665712667304547,11.15145150970977,0.5400009155273438,0.3272496077998426,-0.4374998092651339,-1.405162605706586,0.5301629871763183,-0.9213312074858564,0.04633158895558864,-0.6021317087335234,16.47730474625785,-32.52310347650694,0.4838313982207259,5,0.4200000762939453,0.2950000762939453,-0.4250011444091797,-0.8600006103515625,0.9399986267089773,2,0.04836156812764836,-1.0930438871195252,44.29999923706055,-1.499982660563185,44.59000015258789,1.0259796878870449,44.83000183105469,0.04836156812764836
4002,2017-05-11,44.65999984741211,44.93000030517578,44.22000122070313,44.93000030517578,5402900.0,0.009265533274849913,4.259243560943165,4.499904634751097,47.15447847870829,49.97153152782778,-0.10358467224308043,0.0425549468615074,-0.5419897818869117,-0.21630696343073907,11.848486632150777,0.7099990844726491,0.1502343582037824,-0.04099998474121236,-0.998669123525076,0.9166691540426513,-0.5198345541331406,0.4378345846507159,-0.9674889006086573,48.9510918568235,3.1772413990337967,0.4788345693919315,5,0.010000228881835938,0.010000228881835938,-0.850001335144043,-1.2700004577636719,0.8199996948242188,3,0.021495725207179905,1.454557276991235,44.25,-1.0930438871195252,44.29999923706055,-1.499982660563185,44.59000015258789,0.021495725207179905
4003,2017-05-12,44.86999893188477,44.97999954223633,44.25,44.59000015258789,7421900.0,0.004702173873492033,1.9199981689453125,-1.0370307577106468,44.44442633092914,49.79148897616869,-0.3784662936566434,-0.10759076991286776,-0.732353908855842,-0.4226504167387475,12.589905992609893,0.7299995422363281,0.05608813313475025,0.12749919891358275,-0.7801947727729939,1.0351931706001594,-0.3263477869297091,0.5813461847568746,-1.1337381826550867,86.66671510730274,43.63948925638803,0.4538469858432892,5,-0.19999885559082742,-0.19999885559082742,-1.0275001525878977,-1.4799995422363352,0.15999984741210938,4,0.011143303140234817,4.259243560943165,44.65999984741211,1.454557276991235,44.25,-1.0930438871195252,44.29999923706055,0.011143303140234817
4004,2017-05-15,45.81000137329102,45.88999938964844,44.86999893188477,45.11000061035156,11000700.0,0.020949464314301114,1.372102926238545,2.5000136239781634,52.72730425374019,50.5079595204933,-1.166830440039277,-0.965571292596259,-1.6397817805135304,-1.3570068381612614,13.788563334824,1.0200004577636648,0.002972502519313025,0.984001541137701,0.005208255963552233,1.9627948263118498,0.4946048985506266,1.4733981837247754,-2.030865817683626,95.85502571461362,55.95096743009048,0.4893966425870749,5,-0.8850021362304759,-1.1350021362304759,-1.9675025939941477,-2.4200019836425852,-0.8300018310546946,0,-0.0037110233256116842,1.9199981689453125,44.86999893188477,4.259243560943165,44.65999984741211,1.454557276991235,44.25,-0.0037110233256116842
4005,2017-05-16,45.5099983215332,45.9000015258789,45.31999969482422,45.81000137329102,10171600.0,-0.006548854895532363,1.41665739489792,-0.42857532111542207,53.604433231466885,50.23249090825421,-0.6586093993055115,-0.6376151305964441,-1.30743963387728,-1.0487338125560512,14.138943082421946,0.5800018310546804,-0.05973785216397687,0.6454986572265611,-0.37857842778878137,1.6695757422419035,0.1334601147188863,1.1575371997342359,-1.6464282125641674,79.89676734308665,40.116187348160544,0.5120385425076713,5,-0.5799980163574219,-0.8299980163574219,-1.6674995422363281,-2.1199989318847656,-0.6599998474121094,1,0.00483412939611183,1.372102926238545,45.81000137329102,1.9199981689453125,44.86999893188477,4.259243560943165,44.65999984741211,0.00483412939611183
4006,2017-05-17,44.86000061035156,45.63999938964844,44.84000015258789,45.540000915527344,9529900.0,-0.014282525492295917,-1.2222163353537066,2.266644626417728,48.8215529299341,48.9633970141476,-0.039405803308213194,0.03297548176144005,-0.6184491051195806,-0.402943793715437,14.209127100615923,0.7999992370605469,0.010302242300561204,-0.01649913787841939,-1.03411715165295,1.0011188758961111,-0.5253081447656882,0.49230986900884943,-0.8742446163679318,38.095194844709965,-3.871837206733275,0.5088090068872662,5,0.06999969482421875,-0.18000030517578125,-0.9800014495849609,-1.470001220703125,0.04000091552734375,2,0.022737415155725582,1.41665739489792,45.5099983215332,1.372102926238545,45.81000137329102,1.9199981689453125,44.86999893188477,0.022737415155725582
4007,2017-05-18,45.0,45.22999954223633,44.599998474121094,44.75,6291100.0,0.0031208066817576263,-1.2909002635594395,-0.367646893828047,49.75207601657024,48.176770623394354,-0.20924811944151855,-0.11114727553858472,-0.7141235068051515,-0.5481358995125873,13.700268064667165,0.6300010681152344,0.11619622135290086,0.1225002288818331,-0.89558524040946,1.1405856981731262,-0.38654250576381344,0.6315429635274796,-0.8993892741026528,45.454503419352946,1.7574339710672504,0.5090427346456482,5,-0.06999969482421875,-0.31999969482421875,-1.1200008392333984,-1.6100006103515625,-0.09999847412109375,3,0.004222191704643885,-1.2222163353537066,44.86000061035156,1.41665739489792,45.5099983215332,1.372102926238545,45.81000137329102,0.004222191704643885
4008,2017-05-19,45.72999954223633,45.790000915527344,44.86999893188477,45.0,6900600.0,0.016222212049696205,1.1647047207873347,2.9199981689453125,64.37176308684641,49.951318206140265,-0.8919560522383918,-0.821021538008452,-1.4116785403927423,-1.2796149586223748,13.392955269533353,0.920001983642571,0.08954463566150395,0.8129997253417969,-0.27424791397448445,1.9002473646580782,0.26937590568365266,1.356623544999941,-1.5214253683400898,86.92295503362843,36.435204113813754,0.5436238196581418,5,-0.7999992370605469,-1.0499992370605469,-1.8500003814697266,-2.3400001525878906,-1.759998321533196,4,-0.005466870817899316,-1.2909002635594395,45.0,-1.2222163353537066,44.86000061035156,1.41665739489792,45.5099983215332,-0.005466870817899316
4009,2017-05-22,46.11000061035156,46.33000183105469,45.56000137329102,45.6500015258789,6732300.0,0.008309667000198973,-1.4062537252938825,0.6301361272960148,70.18738810165158,52.560159404659004,-1.1551465766162181,-1.2061564834116183,-1.7557623902219888,-1.6593799321658906,12.468558885211335,0.7700004577636648,0.047629562863257036,1.1570007324218778,-0.0384830937178009,2.3524845585615566,0.5592588193520385,1.7547426454917172,-1.7999407953363615,87.28319110934709,30.696335816308647,0.5977419130698376,5,-0.9650001525878906,-1.2150001525878906,-2.230001449584961,-2.720001220703125,-2.0699996948242188,0,-0.023422290539120594,1.1647047207873347,45.72999954223633,-1.2909002635594395,45.0,-1.2222163353537066,44.86000061035156,-0.023422290539120594
4010,2017-05-23,46.04999923706055,46.52000045776367,45.97000122070313,46.08000183105469,6289600.0,-0.001301265940073404,-4.789507498946289,-0.0652231602341887,60.991376652588926,54.67275545360397,-0.9172621348236234,-1.1632665989285869,-1.6714061558823445,-1.5943794897646129,11.546915872465952,0.5499992370605398,0.04219232624426894,1.0699993133544936,-0.20049108317795117,2.3404897098869384,0.43475411508826767,1.7052445116207195,-1.5783440607621841,75.52079504566704,19.157001997324123,0.6352451982662242,5,-0.6799983978271484,-1.0599994659423828,-2.0974998474121094,-2.6599998474121094,-2.930000305175774,1,-0.023235607221532728,-1.4062537252938825,46.11000061035156,1.1647047207873347,45.72999954223633,-1.2909002635594395,45.0,-0.023235607221532728
4011,2017-05-24,46.11000061035156,46.18000030517578,45.9000015258789,46.13000106811523,5632900.0,0.001302961439415773,3.6666878596180097,0.6666242848058661,61.32479102731823,56.24723462567175,-0.7662560219722536,-1.2071899379603366,-1.694570079255712,-1.650898178141773,11.195097325236695,0.2799987792968821,0.11398622140743697,1.080500602722168,-0.2864390786826263,2.4474402841269622,0.3970307620197744,1.7639704434245616,-1.4335109059066724,78.64586334258529,22.494098697878236,0.6834698407023961,5,-0.7250003814697266,-1.1200008392333984,-2.0100011825561523,-2.720001220703125,-2.9200019836425852,2,-0.027326005628974137,-4.789507498946289,46.04999923706055,-1.4062537252938825,46.11000061035156,1.1647047207873347,45.72999954223633,-0.027326005628974137
4012,2017-05-25,46.52999877929688,46.61999893188477,46.08000183105469,46.22999954223633,4607400.0,0.0091086133894136,1.2499900658830265,-14.99961853901007,67.41798409085223,58.799852154552084,-0.9980554834572928,-1.58811057776375,-2.094334995734208,-2.056792817356879,11.261523624479842,0.5399971008300852,0.2395515580527885,1.4239988327026438,-0.09840030853796833,2.946397973943256,0.6627992620823377,2.18519840332295,-1.6691579995201167,94.85713413783482,37.16225843194562,0.7611995706203065,5,-0.9200000762939524,-1.4899997711181712,-2.37249946594239,-3.1399993896484446,-3.329998016357429,3,-0.035031104581572214,3.6666878596180097,46.11000061035156,-4.789507498946289,46.04999923706055,-1.4062537252938825,46.11000061035156,-0.035031104581572214
4013,2017-05-26,46.43999862670898,46.83000183105469,46.4000015258789,46.70000076293945,6810500.0,-0.0019342393068780828,-1.5294408042365397,-0.8666759915059223,69.55599536107312,60.669706722033524,-0.7397199924371378,-1.4620190849513932,-1.995368807472694,-1.9613721634511094,11.741844721870182,0.43000030517578836,0.4077446217615446,1.263498687744132,-0.3705754755261381,2.8975728510144023,0.446461606108997,2.080535769379267,-1.368058868679249,69.29109734082583,9.78316660739506,0.8170370816351341,5,-0.7249984741210866,-1.2949981689453054,-2.137498855590813,-3.0499992370605398,-3.3199996948242045,4,-0.033161006597109854,1.2499900658830265,46.52999877929688,3.6666878596180097,46.11000061035156,-4.789507498946289,46.04999923706055,-0.033161006597109854
4014,2017-05-30,46.36000061035156,46.45000076293945,46.13999938964844,46.45000076293945,5617200.0,-0.0017226102222881456,5.888907726868139,0.34615158895506554,72.78762350292122,62.801172307750676,-0.6408972036464391,-1.2657728463756612,-1.9029585149716866,-1.8755654550841925,12.738876683606156,0.3100013732910156,0.5304930045431604,1.0685007095336942,-0.5584465273468027,2.695447946414191,0.2550270910934458,1.8819743279739427,-1.041932162098341,49.46225091675798,-16.125286983277775,0.8134736184402489,5,-0.6450004577636719,-1.2150001525878906,-2.0575008392333984,-2.970001220703125,-3.299999237060547,1,-0.051553049141133456,-1.5294408042365397,46.43999862670898,1.2499900658830265,46.52999877929688,3.6666878596180097,46.11000061035156,-0.051553049141133456
4015,2017-05-31,46.59000015258789,46.7599983215332,46.18999862670898,46.349998474121094,6041300.0,0.0049611634859421105,-1.0357082036225649,-2.666680795151104,74.89361460363257,65.69806804927272,-0.7840375745210437,-1.3400132612076874,-2.1076234522302784,-2.1015533401311615,13.099817402297397,0.5699996948242259,0.6711873780236886,1.1560003280639677,-0.3963072130082139,2.7083078691361493,0.3798465575278769,1.9321540986000585,-1.060261030742467,74.1933763751366,2.2948419868149728,0.7761537705360912,5,-0.875,-1.4449996948242188,-2.082500457763672,-3.1100006103515625,-3.3699989318847585,2,-0.05473275871880212,5.888907726868139,46.36000061035156,-1.5294408042365397,46.43999862670898,1.2499900658830265,46.52999877929688,-0.05473275871880212
4016,2017-06-01,46.95000076293945,46.959999084472656,46.41999816894531,46.6500015258789,5669300.0,0.007726993113812419,2.3750491744650413,1.2499880791544442,74.62365767820357,68.46157712278753,-0.9123361505000176,-1.6324958345530405,-2.4266229762930323,-2.4563662310212635,13.5868608525615,0.5400009155273438,0.7082647832832834,1.4200008392333956,-0.2593850419244106,3.0993867203912018,0.5803078986544961,2.259693779812295,-1.2382248618047313,98.86382355236123,23.068591159494417,0.8396929405789021,6,-1.0350017547607422,-1.7400016784667969,-2.437501907348633,-3.4650020599365234,-3.9000015258789062,3,-0.08157618250941412,-1.0357082036225649,46.59000015258789,5.888907726868139,46.36000061035156,-1.5294408042365397,46.43999862670898,-0.08157618250941412
4017,2017-06-02,47.18999862670898,47.22999954223633,46.7599983215332,47.13000106811523,5887200.0,0.00511177550307873,5.714332425067439,0.1999923705860614,74.7863199096208,69.6187501030958,-0.9040881074798222,-1.7960336083363657,-2.618761861129748,-2.683820243824634,14.216685757549929,0.470001220703125,0.7743346169119292,1.5529987335205035,-0.26462352010236145,3.3706209871433686,0.6441876067090746,2.4618098603319325,-1.2785070162401837,96.33019174975524,21.005043985019,0.9088111268114324,6,-0.7949981689453054,-1.844999313354485,-2.630000114440911,-3.7049999237060476,-4.19999694824218,4,-0.08476372359409323,2.3750491744650413,46.95000076293945,-1.0357082036225649,46.59000015258789,5.888907726868139,46.36000061035156,-0.08476372359409323
4018,2017-06-05,47.0,47.20000076293945,46.81000137329102,47.1500015258789,6341900.0,-0.004026247769404301,2.119995117187443,-2.5001271617496275,65.1399451576111,69.05792310931352,-0.5755164962532149,-1.512684783853544,-2.3827700808395633,-2.4739523265975762,15.16878396369689,0.3899993896484304,0.9299154157123724,1.254500198364255,-0.6185156324243835,3.1275160291528934,0.3179922829699393,2.1910081137585706,-0.8511769618130529,78.89912751936221,5.9159589179545975,0.9365079153943179,6,-0.4349994659423828,-1.6550006866455078,-2.4400014877319336,-3.5150012969970703,-3.759998321533203,0,-0.08085104759703288,5.714332425067439,47.18999862670898,2.3750491744650413,46.95000076293945,-1.0357082036225649,46.59000015258789,-0.08085104759703288
4019,2017-06-06,46.81000137329102,47.20000076293945,46.75,46.9900016784668,5246900.0,-0.004042523972531464,-1.999974568943594,1.199989827577447,67.01578209445302,69.72730149174286,-0.30819003172323534,-1.2098724351761163,-2.140945440003769,-2.2793579833683495,16.346795401475696,0.4500007629394531,1.0800664123112966,0.9535015106201215,-0.8941404188296076,2.8011434400698505,0.029680545895253374,1.8773224753449895,-0.46656656437518507,59.615596229322755,-11.976973676005066,0.923820964724865,6,-0.24500083923340554,-1.4650020599365305,-2.2125024795532298,-3.325002670288093,-3.520000457763679,1,-0.07882935981949579,2.119995117187443,47.0,5.714332425067439,47.18999862670898,2.3750491744650413,46.95000076293945,-0.07882935981949579
4020,2017-06-07,46.7599983215332,47.18000030517578,46.709999084472656,47.18000030517578,4906700.0,-0.0010682129948911268,1.2380904805587596,2.333340397575644,79.50309381674984,71.74711291279083,-0.16414372284241807,-1.0183334262249346,-2.029924620353043,-2.222129232132275,17.92793636943994,0.470001220703125,1.0799963284519336,0.7804985046386719,-0.9549822457010677,2.5159792549784115,-0.08724187053119437,1.6482388798085381,-0.25698186061967476,41.97525631425517,-32.456011521330744,0.8677403751698695,6,-0.10499763488769531,-1.414999008178711,-2.189999580383301,-3.2749996185302734,-3.1399993896484304,2,-0.07912739694300464,-1.999974568943594,46.81000137329102,2.119995117187443,47.0,5.714332425067439,47.18999862670898,-0.07912739694300464
4021,2017-06-08,46.38999938964844,46.77999877929688,46.34000015258789,46.54999923706055,9503600.0,-0.007912723378229458,-2.3846266707748836,0.38095021843579985,70.14493651011283,72.050107626042,0.27910026971834156,-0.5057193198405514,-1.6074297968327258,-1.8423522820320102,19.396305066202114,0.4399986267089915,1.001704774945516,0.30349960327148295,-1.23579991127243,1.842799117815396,-0.46615015400047355,1.0731493605434395,0.8400001525878906,5.617895657242786,-69.48471609339283,0.769649757271957,6,0.2950000762939453,-0.7950000762939453,-1.960000991821289,-2.905000686645508,-2.7000007629394602,3,-0.06833365403433622,1.2380904805587596,46.7599983215332,-1.999974568943594,46.81000137329102,2.119995117187443,47.0,-0.06833365403433622
4022,2017-06-09,45.61999893188477,46.52000045776367,45.43000030517578,46.52000045776367,10745900.0,-0.01659841491473446,1.4222184546263723,5.62501490117536,48.424059058982564,69.70211470358748,1.012966667998647,0.3582575101958554,-0.7944104399211298,-1.071742246123371,20.120195953785043,1.0900001525878906,0.9929911828396243,-0.514500808715816,-1.9206149231065908,0.8916133056749587,-1.2175578659112034,0.1885562484795713,1.592200622558586,10.734382913609384,-60.275814691086566,0.7030570571953888,6,0.710000991821282,-0.024999618530280543,-1.0849990844726634,-2.029998779296882,-1.8199996948242259,4,-0.05633493544490198,-2.3846266707748836,46.38999938964844,1.2380904805587596,46.7599983215332,-1.999974568943594,46.81000137329102,-0.05633493544490198
4023,2017-06-12,45.36999893188477,45.90999984741211,45.04999923706055,45.4000015258789,12968500.0,-0.005480052736811181,-1.5671584005648012,0.0333361590302053,38.98805975910626,65.94660762094139,1.2239354688013222,0.6826359847731922,-0.4882577438361295,-0.8246559027034692,20.774731381088937,0.8600006103515625,0.9714679669889179,-0.7895008087158146,-2.1165072917886008,0.5375056743569715,-1.4530040502522041,-0.12599756717942512,1.7709126525878816,14.883696172885836,-51.834580699281446,0.6635032415363918,6,0.7700004577636648,0.22500038146971946,-0.8349990844726634,-0.9699993133544993,-1.2299995422363352,0,-0.05245751177978053,1.4222184546263723,45.61999893188477,-2.3846266707748836,46.38999938964844,1.2380904805587596,46.7599983215332,-0.05245751177978053
4024,2017-06-13,45.63999938964844,45.81000137329102,45.099998474121094,45.290000915527344,7528100.0,0.005951079217987765,1.0579721362228884,-11.6656071201581,44.257698591552284,62.54261695293248,0.9399031345695974,0.42082215476504103,-0.691362843817025,-1.0890040340638336,20.39842691822774,0.710002899169929,0.8823094538888512,-0.511000251770021,-1.8495604327674968,0.8275599292274549,-1.1802803422687589,0.15827983872871698,1.375457453979493,27.69952378990879,-36.33946514974728,0.6692800904987367,6,0.5,-0.04500007629394531,-1.1049995422363281,-1.239999771118164,-1.8299980163574219,1,-0.05258540191229677,-1.5671584005648012,45.36999893188477,1.4222184546263723,45.61999893188477,-2.3846266707748836,46.38999938964844,-0.05258540191229677
4025,2017-06-14,45.72999954223633,46.099998474121094,45.41999816894531,45.41999816894531,7121500.0,0.0019719577956065493,-3.3870793084353656,0.8857220708446867,44.722199557706375,59.22023271732167,0.7991187842328458,0.3669634280687859,-0.7110753703638082,-1.182511100683925,19.996484360395286,0.6800003051757812,0.7873981377124863,-0.43200016021728516,-1.7518661275578395,0.8878658071232692,-1.0919331438875588,0.2279328234529885,1.16752984499756,39.30638642232001,-21.939578243241584,0.659932983670276,6,0.4099998474121094,-0.13500022888183594,-1.1949996948242188,-1.3299999237060547,-1.700000762939446,2,-0.05335662915227879,1.0579721362228884,45.63999938964844,-1.5671584005648012,45.36999893188477,1.4222184546263723,45.61999893188477,-0.05335662915227879
4026,2017-06-15,45.88000106811523,45.91999816894531,45.27999877929688,45.61000061035156,6269700.0,0.0032801558578707812,2.6571951737893196,0.8709653602411633,40.2402687931227,55.38178259326633,0.5379470481874122,0.31336209611808385,-0.8008146035098989,-1.3297540589216155,20.23056061790654,0.6399993896484304,0.6841880231210737,-0.3329986572265682,-1.5123848368288648,0.8463875223757285,-0.922691747027713,0.2566944325745766,0.9066765101082623,56.46266270838043,-0.5097504665359196,0.5896930898011465,6,0.24499893188477273,-0.2850017547607351,-1.345001220703118,-1.4800014495849538,-2.1300010681152273,3,-0.04925898177018717,-3.3870793084353656,45.72999954223633,1.0579721362228884,45.63999938964844,-1.5671584005648012,45.36999893188477,-0.04925898177018717
4027,2017-06-16,45.18999862670898,45.70000076293945,44.72999954223633,45.40999984741211,15425900.0,-0.015039285643909328,1.42499380114059,-0.8148179544780709,34.09669334689653,51.932532392075814,1.0218758124344944,1.0733603334070025,-0.07505611210204677,-0.6420950704240056,21.07874278869594,1.1500015258788991,0.5222454302470041,-1.032501029968266,-2.1731729282939725,0.1081708683574405,-1.6028369791311192,-0.46216508080541274,1.4924782510447372,33.57660168682094,-20.935492852717772,0.570335949162852,6,0.7750015258789134,0.5350017547607493,-0.582498550415032,-0.7899990081787038,-0.9499969482421804,4,-0.03319318534153359,2.6571951737893196,45.88000106811523,-3.3870793084353656,45.72999954223633,1.0579721362228884,45.63999938964844,-0.03319318534153359
4028,2017-06-19,45.47999954223633,45.5,44.959999084472656,45.36999893188477,5071600.0,0.006417369425542496,6.199938965464625,-0.49999999999995154,39.37197600243985,48.86099838185213,0.5515943932262672,0.8049393927625772,-0.3284177952551204,-0.9353316302396237,21.31650459672631,0.5400009155273438,0.3312381096120376,-0.7300001144409194,-1.8985353072954325,0.43853507841359374,-1.3142677108681795,-0.14573251801365927,1.0462791486759926,54.744568228837466,-0.38951383338615386,0.5842675964272581,6,0.47500038146972656,0.26000022888183594,-0.8099994659423828,-1.0799999237060547,-1.259998321533196,0,-0.03693932106607878,1.42499380114059,45.18999862670898,2.6571951737893196,45.88000106811523,-3.3870793084353656,45.72999954223633,-0.03693932106607878
4029,2017-06-20,45.02999877929688,45.61999893188477,45.02000045776367,45.47999954223633,7156800.0,-0.009894475977765604,-1.5531990877142023,-4.090893327784913,32.11009415118254,43.59510953012243,0.8074620014332865,1.2331023660027611,0.15149192883945517,-0.4835518688943452,20.936780711903143,0.5999984741211009,0.09299143494700246,-1.1260007858276282,-2.408275567452783,0.15627399579752677,-1.7671381766402092,-0.48486339501504716,1.3525775797213626,21.89777160248091,-29.552070867552956,0.6411373908125781,6,0.7250003814697195,0.8850002288818288,-0.3599987030029368,-0.6299991607666087,-0.7899971008300852,1,-0.019764588358319735,6.199938965464625,45.47999954223633,1.42499380114059,45.18999862670898,2.6571951737893196,45.88000106811523,-0.019764588358319735
4030,2017-06-21,44.97999954223633,45.33000183105469,44.93999862670898,45.22999954223633,7090200.0,-0.0011103539510540772,-1.363642668886056,0.5555546136566019,25.679015601628933,38.654451651402,0.6463902682815146,1.2636160199699518,0.2243434075455113,-0.4254997872693167,20.390627017494232,0.39000320434571023,-0.08007348087366495,-1.122500038146974,-2.5084886415024528,0.2634885652085046,-1.8154943398247099,-0.4295057364692383,1.270370671439366,21.00842760561755,-23.43411428111505,0.6929943016777377,6,0.6450004577636719,0.9349994659423828,-0.18000030517578125,-0.5750007629394531,-1.0499992370605469,2,-0.0260115202501654,-1.5531990877142023,45.02999877929688,6.199938965464625,45.47999954223633,1.42499380114059,45.18999862670898,-0.0260115202501654
4031,2017-06-22,44.849998474121094,45.209999084472656,44.7599983215332,44.97999954223633,5005500.0,-0.0028901971862663745,-1.9032178674706208,0.5200042724609375,20.304613743151165,35.53006883853184,0.5978384714561358,1.3643308529487683,0.3871181553480625,-0.29179250728718387,20.017036506389,0.4500007629394531,-0.2652708750840205,-1.1895009994506864,-2.684327405677095,0.3053254067757223,-1.9369142025638908,-0.4420877963374821,1.278742085839454,12.371008337266005,-24.45438172266539,0.7474132031132029,6,0.5650005340576172,1.0650005340576172,-0.0449981689453125,-0.4399986267089844,-0.8299980163574219,3,-0.018283159926914205,-1.363642668886056,44.97999954223633,-1.5531990877142023,45.02999877929688,6.199938965464625,45.47999954223633,-0.018283159926914205
4032,2017-06-23,44.900001525878906,45.08000183105469,44.849998474121094,45.06999969482422,8256200.0,0.0011148952833670567,1.4210568583360104,1.3076674785058247,22.368518797369774,33.683453176116686,0.48607976573863,1.2500415424592575,0.36050709537205705,-0.3353658590043125,19.187120878310232,0.23000335693359375,-0.500413444550027,-1.0579980850219712,-2.6166023782848455,0.5006062082409031,-1.8373002316534084,-0.2786959383905341,1.1168397526637008,16.279430812086236,-14.595030220965757,0.7793021466314369,6,0.5149974822998047,1.0149974822998047,-0.095001220703125,-0.4900016784667969,-1.2800025939941335,4,-0.02561250527388248,-1.9032178674706208,44.849998474121094,-1.363642668886056,44.97999954223633,-1.5531990877142023,45.02999877929688,-0.02561250527388248
4033,2017-06-26,44.900001525878906,45.33000183105469,44.88999938964844,45.099998474121094,5281000.0,0.0,-3.0,1.1764653083206176,23.545796819968928,31.382130757051865,0.4608642895408437,1.1897525340150992,0.39566460254453517,-0.32264370512272933,17.953496072929692,0.44000244140625,-0.6935210867112005,-0.9809982299804716,-2.5906652254396363,0.6286687654786931,-1.785831727710054,-0.17616473225088924,1.0138924137592014,16.279430812086236,-10.506745517038556,0.8048334977295825,6,0.5149974822998047,1.0799980163574219,-0.095001220703125,-0.4900016784667969,-0.8000030517578125,0,-0.014699327950617236,1.4210568583360104,44.900001525878906,-1.9032178674706208,44.849998474121094,-1.363642668886056,44.97999954223633,-0.014699327950617236
4034,2017-06-27,43.97000122070313,45.0,43.93999862670898,45.0,10854000.0,-0.020712700970394238,1.0582575331101438,5.150072480353974,18.931054375040816,28.516447958977913,1.2617497607893355,2.0359011989640905,1.347516858811808,0.6128839645562536,17.546339233440357,1.0600013732910227,-0.7704247939395543,-1.7914985656738196,-3.5946683449309447,0.011671213583305473,-2.6930834553023786,-0.8899136760452606,1.8491811671428309,2.158455023726178,-21.768426678124555,0.9015848896285618,6,0.9599971771240163,1.6149978637695241,0.8349990844726491,0.43999862670897727,-0.5600013732910227,1,0.005685694634056215,-3.0,44.900001525878906,1.4210568583360104,44.900001525878906,-1.9032178674706208,44.849998474121094,0.005685694634056215
4035,2017-06-28,44.040000915527344,44.47000122070313,43.9900016784668,44.060001373291016,8867300.0,0.0015919875569903041,-7.0000635788537915,0.019417943172054294,21.957126183326977,26.48498766900061,1.0357315862737195,1.8604531647282343,1.2812902310968894,0.5432862553431761,16.810343669681156,0.5,-0.7943937425495093,-1.593998908996582,-3.5077316435124786,0.3197338255193145,-2.5508652762545267,-0.6371325417386373,1.5912630962049192,7.194392682385121,-18.261580690055276,0.9568663672579478,6,0.779998779296875,1.5449981689453125,0.9799995422363281,0.5849990844726562,-0.5600013732910156,2,0.004541343296587952,1.0582575331101438,43.97000122070313,-3.0,44.900001525878906,1.4210568583360104,44.900001525878906,0.004541343296587952
4036,2017-06-29,43.11999893188477,44.060001373291016,42.91999816894531,43.900001525878906,6331500.0,-0.02089014451673643,1.0727287859924608,38.99923707800842,21.19823364167236,25.051825479531253,1.7020431859718101,2.6127669284597133,2.1983212099653215,1.4639330775795614,16.234843751606,1.1400032043457031,-0.8895288772434355,-2.32250080108642,-4.4376674844764565,-0.20733411769638366,-3.380084142781442,-1.2649174593913983,2.3421385413451645,8.29877423357971,-18.233710299750847,1.0575833416950193,6,1.1499996185302663,1.9549999237060476,2.0600013732910085,1.6000003814697195,0.8700027465820241,3,0.018784818955365434,-7.0000635788537915,44.040000915527344,1.0582575331101438,43.97000122070313,-3.0,44.900001525878906,0.018784818955365434
4037,2017-06-30,43.18999862670898,43.63999938964844,43.15999984741211,43.59000015258789,5790500.0,0.0016233695862279962,-1.0869586850878212,0.5128207636216167,23.79814437489526,23.321399743137412,1.4734585647352176,2.348121671278413,2.114496985982079,1.3962691529131348,15.375754846460076,0.5200004577636648,-1.0046804336460298,-2.0525011062622127,-4.227535374260057,0.12253316173563178,-3.140018240261135,-0.9649839722632905,1.9670821300068084,11.203321472438956,-16.108556040253347,1.0875171339989238,6,1.0799999237060618,1.885000228881843,1.9975013732910227,1.530000686645515,0.45000076293946023,4,0.01921745444421985,1.0727287859924608,43.11999893188477,-7.0000635788537915,44.040000915527344,1.0582575331101438,43.97000122070313,0.01921745444421985
4038,2017-07-03,43.20000076293945,43.58000183105469,43.150001525878906,43.47000122070313,4244400.0,0.00023158454615668234,-1.3243326838019238,0.6749985694939881,18.718070356477156,21.833397099281264,1.2360061592749858,2.1490176132652437,2.0917910608045105,1.3800623870461948,14.47359500463137,0.43000030517578125,-1.129448580199714,-1.852499008178711,-4.044934422193535,0.33993640583611295,-2.948716715186123,-0.756281301171299,1.6886300832438792,13.461651322304954,-13.23107855696277,1.0962177070074128,7,0.9249992370605469,1.8749980926513672,2.124998092651367,1.569997787475586,0.270000457763679,0,0.009722179664997332,-1.0869586850878212,43.18999862670898,1.0727287859924608,43.11999893188477,-7.0000635788537915,44.040000915527344,0.009722179664997332
4039,2017-07-05,43.11999893188477,43.41999816894531,43.0,43.150001525878906,6965400.0,-0.001851894204671245,-2.1110922731318613,0.11112053010070685,16.45256064267089,20.80823543717481,1.1360500449974964,2.043152998299071,2.1433904609471384,1.4496589541971545,13.691201779105588,0.4199981689453125,-1.1804747842050958,-1.7480007171630803,-3.9387522667985735,0.442750832472413,-2.843376491980827,-0.6526249423453336,1.5323959930300006,12.903249623453606,-11.690218553740854,1.0953757748177473,7,1.0050010681152273,1.9549999237060476,2.3100013732910085,1.7550010681152273,0.15000152587889914,2,0.02272726267420344,-1.3243326838019238,43.20000076293945,-1.0869586850878212,43.18999862670898,1.0727287859924608,43.11999893188477,0.02272726267420344
4040,2017-07-06,43.060001373291016,43.349998474121094,42.93999862670898,43.0,7093500.0,-0.0013914090927630296,-3.5554495941676043,-1.9998728544187825,12.894845153842184,19.984927816140477,1.0002404135870293,1.9096523061483879,2.1698342990599286,1.4941662419687702,12.968043616180427,0.4099998474121165,-1.2900490969179685,-1.6229984283447294,-3.7653932315447562,0.5193963748552974,-2.6941958299447393,-0.5518010267447195,1.3845059409074238,12.280948317689774,-7.939189905114155,1.071197401600012,7,1.0649986267089844,2.0149974822998047,2.3699989318847656,1.8149986267089844,0.529998779296875,3,0.008128157523427104,-2.1110922731318613,43.11999893188477,-1.3243326838019238,43.20000076293945,-1.0869586850878212,43.18999862670898,0.008128157523427104
4041,2017-07-07,43.22000122070313,43.36999893188477,42.88999938964844,42.9900016784668,9145000.0,0.0037157418093201056,-1.2325346202638656,3.8332379680845485,19.87779000085169,19.708180172082912,0.6534246927310505,1.5810485620621861,1.9900209078950724,1.3188106150955292,12.951219043305889,0.47999954223633523,-1.332469643641602,-1.3044986724853445,-3.3832577367996706,0.7742603918289817,-2.3438782046425075,-0.2651191403281814,1.0415649960649347,44.00024414062595,24.41748545474774,1.0393795321571626,7,0.8899993896484304,1.8399982452392507,2.209999084472649,1.654998779296868,0.479999542236321,4,0.00601569445140715,-3.5554495941676043,43.060001373291016,-2.1110922731318613,43.11999893188477,-1.3243326838019238,43.20000076293945,0.00601569445140715
4042,2017-07-10,43.04999923706055,43.41999816894531,43.0,43.27000045776367,5127600.0,-0.003933409968557622,-1.6249910592947572,-0.9565289502927076,11.428678689588509,18.36183371315176,0.5960920407634589,1.632331056209594,2.141693913629453,1.4729510107869714,14.38962808292928,0.4199981689453125,-1.3598084391735554,-1.3460006713867188,-3.45710791616537,0.7651065733919324,-2.4015542937760443,-0.29044704899739315,1.0195476239107748,23.18830163644405,7.720602881672166,1.0555536223893247,7,0.8950004577636719,2.010000228881836,2.5124998092651367,1.8899993896484375,0.8100013732910156,0,0.021835132591524697,-1.2325346202638656,43.22000122070313,-3.5554495941676043,43.060001373291016,-2.1110922731318613,43.11999893188477,0.021835132591524697
4043,2017-07-11,42.9900016784668,43.18999862670898,42.7599983215332,43.04999923706055,4886000.0,-0.0013936715367488528,1.5294408042366674,0.27271466222777085,13.043610464963379,17.70767327869871,0.3985786592723173,1.5862087653741241,2.1813203153432,1.5105095959202117,16.120968572777755,0.43000030517577414,-1.3656004850076542,-1.2869983673095717,-3.4349282457976074,0.8609315111784639,-2.360963306553586,-0.21303342806555747,0.9144085365193177,34.849001531659106,19.360443019137122,1.0739649392440171,7,0.6249980926513672,1.9899978637695312,2.879998207092285,2.0849971771240234,1.1999969482421804,1,0.015119741470194459,-1.6249910592947572,43.04999923706055,-1.2325346202638656,43.22000122070313,-3.5554495941676043,43.060001373291016,0.015119741470194459
4044,2017-07-12,43.2400016784668,43.47000122070313,43.18999862670898,43.310001373291016,5371000.0,0.0058153056580414475,-2.294035812053924,1.1667090539165819,20.60821085949044,17.557793798272428,0.03815044260282008,1.2091834194524935,1.9447048710211448,1.2739452388641297,17.713909587007937,0.47999954223633523,-1.39395252122943,-0.9169984817504897,-3.011814744287797,1.1778177807868175,-1.9644066130191433,0.13040964951816392,0.4813026335668553,67.60583055291326,50.633744600516245,1.0474081312686527,7,0.1699981689453125,1.7399978637695312,2.714998245239258,1.8349971771240234,0.1699981689453125,2,0.005319138143116131,1.5294408042366674,42.9900016784668,-1.6249910592947572,43.04999923706055,-1.2325346202638656,43.22000122070313,0.005319138143116131
4045,2017-07-13,43.290000915527344,43.40999984741211,43.02000045776367,43.18000030517578,4927600.0,0.0011563190360708298,1.2285776566757494,-1.5714441416893732,22.916754969694267,17.748740612497087,-0.14463418786244375,1.0192715334013513,1.919263270598556,1.2489858054602863,19.44735284736423,0.3899993896484375,-1.4444361128812844,-0.7449993133544908,-2.7357089485322277,1.2457103218232461,-1.7403541309433592,0.2503555042343777,0.2774944380262383,74.64794786243431,54.73536821585238,0.995354817588867,7,-0.09000205993652344,1.6799983978271484,2.664999008178711,1.7849979400634766,-0.3500022888183665,3,-0.00046201102658094406,-2.294035812053924,43.2400016784668,1.5294408042366674,42.9900016784668,-1.6249910592947572,43.04999923706055,-0.00046201102658094406
4046,2017-07-14,43.61999893188477,43.68999862670898,43.310001373291016,43.52000045776367,6092600.0,0.007622961639602632,2.166671964904601,0.9090719933417208,29.746793420854146,18.40970161760363,-0.4428152494451396,0.538908714295772,1.5765769971752448,0.9067618473227768,21.257460725782927,0.3999977111816335,-1.3694559810674747,-0.3020011901855426,-2.0988821452676234,1.4948797648965382,-1.2004416677265795,0.5964392873554942,-0.8600006103515696,92.47315356407606,69.12258688048658,0.8984404775410392,7,-0.395000457763679,1.1499996185302663,2.3800010681152273,1.4549999237060476,-0.5099983215332102,4,-0.0006877299411154336,1.2285776566757494,43.290000915527344,-2.294035812053924,43.2400016784668,1.5294408042366674,42.9900016784668,-0.0006877299411154336
4047,2017-07-17,43.68999862670898,43.7599983215332,43.4900016784668,43.650001525878906,4479200.0,0.0016047614978971225,2.0000211931757974,0.3999771114670555,31.269302311848364,19.80428294597821,-0.4854851895472194,0.3697269968146344,1.493796070300995,0.8299286180717544,22.368776127844203,0.26999664306640625,-1.3270639689304815,-0.15700149536133523,-1.8534507300607714,1.539447739338101,-1.0052261127110498,0.6912231219883793,-0.9114002990722554,93.00003051757741,65.91481404998989,0.8482246173497172,7,-0.43000030517577414,0.9500007629394602,2.4500007629394602,1.385000228881843,-0.25,0,0.0002289342308279263,2.166671964904601,43.61999893188477,1.2285776566757494,43.290000915527344,-2.294035812053924,43.2400016784668,0.0002289342308279263
4048,2017-07-18,43.79999923706055,43.86999893188477,43.56999969482422,43.7599983215332,3761300.0,0.0025177526621464885,2.3333192048487117,1.0000953743444791,46.472987667921714,23.13988594878385,-0.5603526565800223,0.13429715520777563,1.3791211823018585,0.709832664501235,23.45302626905154,0.299999237060554,-1.2016795078813232,0.036999130249022016,-1.4753790564937717,1.5493773169918157,-0.7191899631223748,0.7931882236204189,-0.9821449096679657,91.76472700182131,58.98484896557133,0.756189093371396,7,-0.4850006103515625,0.6299991607666016,2.1625003814697266,1.2749996185302734,-0.7000007629394531,1,0.0013698943912365813,2.0000211931757974,43.68999862670898,2.166671964904601,43.61999893188477,1.2285776566757494,43.290000915527344,0.0013698943912365813
4049,2017-07-19,44.13999938964844,44.18000030517578,43.599998474121094,43.7599983215332,4785200.0,0.007762560696581211,1.5217311982220305,9.499809269502194,51.86564296145733,27.469974594074422,-0.827466962249062,-0.2907027118758805,1.0460383652397098,0.35378783340252795,24.556270986153994,0.5800018310546875,-1.0860313666491876,0.42149925231933594,-0.9823941932732367,1.8253926979119086,-0.2804474704769504,1.1234459751156223,-1.2590163859863281,96.55164475955894,58.03472100514091,0.7019467227962866,7,-0.6700000762939453,0.28999900817871094,1.7274999618530273,0.9349994659423828,-2.2599983215332102,2,0.0011327421330291632,2.3333192048487117,43.79999923706055,2.0000211931757974,43.68999862670898,2.166671964904601,43.61999893188477,0.0011327421330291632
4050,2017-07-20,43.810001373291016,44.290000915527344,43.7599983215332,44.15999984741211,6771900.0,-0.007476167216142082,-1.355543122594646,-0.9210460272047383,66.50726436445913,32.65102730114192,-0.42453809902647777,-0.05570848644201476,1.3886107584482943,0.6913664793261489,25.523286359475804,0.5300025939941406,-0.9558489915966746,0.1500011444091811,-1.1240641908632938,1.424066479681656,-0.4870315232270599,0.7870338120454221,-0.8250969855078125,51.020431995204376,8.322507626701146,0.6370326676362392,7,-0.2850017547607422,0.6199970245361328,2.057497978210449,1.2649974822998047,-2.3300018310546875,3,-0.00913037008309181,1.5217311982220305,44.13999938964844,2.3333192048487117,43.79999923706055,2.0000211931757974,43.68999862670898,-0.00913037008309181
4051,2017-07-21,44.02999877929688,44.11000061035156,43.72000122070313,43.77999877929688,7572100.0,0.005021625179404632,-1.1081326294951777,-0.7142888283378747,68.7500532185743,39.02006891547367,-0.5783767762226901,-0.3586776281048074,1.1856152462429108,0.47791090135613956,26.305501663213626,0.3899993896484304,-0.7954791000839094,0.41099853515625995,-0.7495444323006808,1.5715415026132007,-0.16927294857220687,0.9912700188847268,-0.9145847387392649,67.4997019764928,19.957955265332103,0.5802714837284697,7,-0.5049991607666087,0.3099994659423757,1.8375005722045827,1.0450000762939382,-2.7299995422363352,4,-0.024755852437144066,-1.355543122594646,43.810001373291016,1.5217311982220305,44.13999938964844,2.3333192048487117,43.79999923706055,-0.024755852437144066
4052,2017-07-24,43.75,44.22999954223633,43.66999816894531,43.95000076293945,5105900.0,-0.00635927292890448,-2.111080499719199,-0.8000030517578125,60.9562007298104,44.34369005601223,-0.21080956242440152,-0.1783980889282759,1.4664953085495682,0.7609736416752639,27.03843638923744,0.5600013732910156,-0.614289503335975,0.1884998321533189,-0.8070329665856946,1.1840326308923323,-0.3092665672161914,0.6862662315228292,-0.5171272719454123,25.0,-25.74339432069253,0.4977663993695072,7,-0.09499931335449219,0.4799995422363281,2.109999656677246,1.3249988555908203,-1.8600006103515625,0,-0.01462855747767855,-1.1081326294951777,44.02999877929688,-1.355543122594646,43.810001373291016,1.5217311982220305,44.13999938964844,-0.01462855747767855
4053,2017-07-25,44.2400016784668,44.38000106811523,43.95000076293945,44.25,7325800.0,0.011200038364955311,2.185182045522092,0.04999141696389403,69.1781913573308,49.740354555772264,-0.5641817017606314,-0.7593107861480277,0.9763170116378319,0.2810678588014781,28.15974230571762,0.6300010681152273,-0.4760301979921451,0.7115015029907212,-0.12888121721727686,1.5518842231987193,0.2913101428867222,1.1316928630947203,-0.9014161316649307,82.05141999188231,25.42592597287986,0.42019136010399905,7,-0.5400009155273438,-0.0500030517578125,1.6049985885620117,0.9799976348876953,-2.6100006103515696,1,-0.018083250935933215,-2.111080499719199,43.75,-1.1081326294951777,44.02999877929688,-1.355543122594646,43.810001373291016,-0.018083250935933215
4054,2017-07-26,44.22000122070313,44.43999862670898,44.060001373291016,44.31999969482422,4323300.0,-0.00045208989613121364,1.2353020375191253,10.001526135062242,70.13893212075132,54.98726312811194,-0.43644622997142335,-0.7585098357359286,0.9656010778612085,0.31194875125218147,27.99143675220558,0.37999725341796164,-0.28610549073992075,0.6790010452270607,-0.19576572978134976,1.5537678202354712,0.24161765772285548,1.116384432731266,-0.7564458113436601,71.42892529638357,8.814343856422013,0.4373833875042055,7,-0.3450012207031321,-0.03000259399414773,1.6274986267089773,1.12499809265136,-3.5600013732910227,2,-0.02532796733749687,2.185182045522092,44.2400016784668,-2.111080499719199,43.75,-1.1081326294951777,44.02999877929688,-0.02532796733749687
4055,2017-07-27,44.2400016784668,44.2599983215332,43.75,44.040000915527344,7559200.0,0.0004522943738478613,3.2500913960548696,-2.000038147554884,68.61318746493308,59.30575135523182,-0.34365669387004516,-0.8039789006312077,0.9241548048823773,0.30433283040831327,28.024889807196303,0.5099983215332031,-0.10220767951091148,0.6890014648437486,-0.21390398255559262,1.5919069122430898,0.23754874114408153,1.1404541885434156,-0.6397442186783948,74.026385799427,8.68307163467503,0.45145272369966993,7,-0.27500152587890625,-0.19500160217285156,1.5949974060058594,1.1049976348876953,-3.3600006103515696,3,-0.053345400560874445,1.2353020375191253,44.22000122070313,2.185182045522092,44.2400016784668,-2.111080499719199,43.75,-0.053345400560874445
4056,2017-07-28,43.93000030517578,44.38000106811523,43.86000061035156,44.36999893188477,6700600.0,-0.007007264049040618,1.2608573063431772,-2.1999847412691804,65.2778311277357,63.0844767792193,0.016698857509886977,-0.4534304504112612,1.2296205285913686,0.6317480621579463,26.841852761072303,0.5200004577636648,0.048761586131206514,0.3385000228881836,-0.5556276644822447,1.2326277102586118,-0.10856382079703053,0.7855638665733977,-0.21217908201850122,33.76649112464175,-35.38446975888481,0.44706384368521396,7,0.07499885559082031,0.11499977111816406,1.8399991989135742,1.414999008178711,-3.200000762939453,4,-0.05577056102708011,3.2500913960548696,44.2400016784668,1.2353020375191253,44.22000122070313,2.185182045522092,44.2400016784668,-0.05577056102708011
4057,2017-07-31,44.02000045776367,44.099998474121094,43.63000106811523,43.9900016784668,6959900.0,0.002048717322164162,3.9474762076858956,-0.06817925665189802,67.69759765507224,65.44276677779159,-0.0241023832192937,-0.5038956944111703,1.1315237315114146,0.5612989492772371,25.747034369947652,0.4699974060058665,0.1972670202423643,0.38700008392333984,-0.5057094751694393,1.279709643016119,-0.059354695623049736,0.8333548634697294,0.4199981689453054,48.14821791877113,-24.2948702234821,0.4463547795463898,7,-1.9073486328125e-06,0.024999618530273438,1.644998550415039,1.3249988555908203,-3.4300003051757812,0,-0.06179012249926974,1.2608573063431772,43.93000030517578,3.2500913960548696,44.2400016784668,1.2353020375191253,44.22000122070313,-0.06179012249926974
4058,2017-08-01,43.61999893188477,44.04999923706055,43.59000015258789,44.040000915527344,6764800.0,-0.009086813305753894,1.090911455398247,-14.000635808748491,56.209110401914955,65.92537427117577,0.38854010219445456,-0.07464260485786411,1.495079957304874,0.9681856958002228,24.609450839915347,0.45999908447265625,0.30205492796093836,-0.034001350402824926,-0.9032756571318004,0.8352729563261505,-0.4686385037673091,0.40063580296165924,0.803799743652327,3.529274488157331,-66.65365949622098,0.4346371533644874,8,0.39500045776366477,0.4250011444091726,2.045000076293938,1.7250003814697195,-2.6599998474121165,1,-0.039660696574931875,3.9474762076858956,44.02000045776367,1.2608573063431772,43.93000030517578,3.2500913960548696,44.2400016784668,-0.039660696574931875
4059,2017-08-02,44.099998474121094,44.16999816894531,42.790000915527344,44.02999877929688,13439200.0,0.011004116322558044,12.142888283378747,-0.1666651529050458,61.60455665320778,65.38062896992561,-0.10921545180776349,-0.5032610694134831,0.9712108840122156,0.4971341029954388,23.70900708982137,1.3799972534179688,0.4150025293604642,0.39699821472167685,-0.4558628076283071,1.2498592370716608,-0.029432296453315132,0.8234287258966688,0.29044826049803874,82.38977565263743,12.244052790229361,0.42643051117499253,8,-0.4849987030029297,-0.2199993133544922,1.5975008010864258,1.2450008392333984,-3.4699974060058665,2,-0.056009013411991826,1.090911455398247,43.61999893188477,3.9474762076858956,44.02000045776367,1.2608573063431772,43.93000030517578,-0.056009013411991826
4060,2017-08-03,43.40999984741211,44.349998474121094,43.36999893188477,44.20000076293945,10048600.0,-0.01564622790438175,-1.2528653986127027,-11.285776566758638,47.272738081791005,62.99426062139413,0.5789597739092898,0.2258841982969102,1.610351960178761,1.186411028846905,22.550309636469112,0.979999542236321,0.4426436146313719,-0.3105003356933622,-1.1211262619674969,0.5001255905807724,-0.715813298830426,0.09481262744370156,-0.6199989318847656,38.993639772653836,-27.15762052158705,0.40531296313706716,8,0.2049999237060547,0.2049999237060547,1.847498893737793,1.9349994659423828,-2.220001220703132,3,-0.06334945887275656,12.142888283378747,44.099998474121094,1.090911455398247,43.61999893188477,3.9474762076858956,44.02000045776367,-0.06334945887275656
4061,2017-08-04,43.47999954223633,43.7599983215332,43.31999969482422,43.58000183105469,8144300.0,0.0016125246503171375,-1.095221660112079,0.12658502902063798,47.2727380817912,61.47387588272533,0.47241790891521873,0.18589244751679246,1.487325225322806,1.1216778288149527,21.30360298400058,0.4399986267089844,0.4288499806342472,-0.2535005569458022,-1.0382572747533914,0.531256160861787,-0.6458789158495932,0.13887780195798882,-0.6899986267089844,44.230750420595484,-17.75910041646086,0.39237835890379424,8,0.13500022888183594,0.11999893188476562,1.7224998474121094,1.864999771118164,-2.5,4,-0.059797573631422685,-1.2528653986127027,43.40999984741211,12.142888283378747,44.099998474121094,1.090911455398247,43.61999893188477,-0.059797573631422685
4062,2017-08-07,43.9900016784668,44.060001373291016,43.40999984741211,43.560001373291016,7424900.0,0.011729580073593482,1.2807083294294013,-4.299904634751097,52.235322840073536,59.59133493636342,4.49422594286375e-05,-0.2635907084827025,0.91558914791527,0.6089439807233035,19.861190728790632,0.6500015258789062,0.414349675691831,0.2095014572143583,-0.5130225043400998,0.9320254187688164,-0.15176052356287073,0.5707634379915874,-1.168800811767575,76.92324621464064,17.927250945830174,0.3612619807772297,8,-0.3750019073486328,-0.3900032043457031,0.6824970245361328,1.0849971771240234,-2.870002746582024,0,-0.07410779749586249,-1.095221660112079,43.47999954223633,-1.2528653986127027,43.40999984741211,12.142888283378747,44.099998474121094,-0.07410779749586249
4063,2017-08-08,43.63999938964844,43.959999084472656,43.52999877929688,43.77000045776367,6064800.0,-0.007956405443596215,-1.4571285326591037,-0.3023278508188286,44.131458341914886,56.701615627603815,0.2860697074188323,0.1450409072888732,1.2014190360644506,0.9488823902521091,18.08111321619347,0.46000289916991477,0.36423661098424276,-0.17300071716308452,-0.7976558797430755,0.45165444541690647,-0.48532829845307646,0.13932686412690742,-0.7882225708007766,54.487166947063656,0.2317240224334114,0.3123275812899949,8,-0.05499839782714844,-0.04000091552734375,1.0324993133544922,1.4349994659423828,-2.9599990844726562,1,-0.06988999266081608,1.2807083294294013,43.9900016784668,-1.095221660112079,43.47999954223633,-1.2528653986127027,43.40999984741211,-0.06988999266081608
4064,2017-08-09,43.47000122070313,43.75,43.27000045776367,43.52999877929688,4729400.0,-0.003895466803916392,-1.0869586850877566,0.46151588955074974,45.85365899044565,54.17277913043855,0.3782716143631788,0.35115758351646065,1.3065252846171944,1.1098017247470864,17.0201153247885,0.4799995422363281,0.3470507452716802,-0.35449886322020774,-0.9421073777529969,0.23310965131258143,-0.6483031204866023,-0.06069460595381315,-0.5882599687500019,18.51862317432911,-34.65287179127891,0.2938042572663953,8,0.11499977111815696,0.12999725341796164,1.129998207092278,1.6049976348876882,-2.6100006103515696,2,-0.057741018305632275,-1.4571285326591037,43.63999938964844,1.2807083294294013,43.9900016784668,-1.095221660112079,43.47999954223633,-0.057741018305632275
4065,2017-08-10,43.27000045776367,43.599998474121094,43.18999862670898,43.25,6059600.0,-0.004600891587833833,-4.857006621072502,-0.33335452695829093,40.68630796718977,51.440387668155665,0.47629533325215334,0.5792832910455914,1.4305574629043534,1.304418326467605,15.746995485298038,0.4099998474121165,0.24893601413877775,-0.553499603271483,-1.1449934059972122,0.037994199454246314,-0.849246504634344,-0.2577527019086219,-0.35889406136718094,9.195583734533727,-40.42175915225553,0.2957469013628634,8,0.2999992370605469,0.3299980163574219,1.3299989700317383,1.8049983978271484,-2.5600013732910156,3,-0.061012233920019865,-1.0869586850877566,43.47000122070313,-1.4571285326591037,43.63999938964844,1.2807083294294013,43.9900016784668,-0.061012233920019865
4066,2017-08-11,43.59000015258789,43.7400016784668,43.209999084472656,43.34000015258789,4875000.0,0.0073954169502856715,-1.078432839170045,12.49971390425329,48.058257371288875,49.25823874773529,0.11509853277393489,0.2708052563068435,1.0251356289206086,0.9862694249728463,14.924144172684835,0.5300025939941406,0.15005001760034986,-0.2319999694824233,-0.8258141996908108,0.36181426072596423,-0.5289070845866206,0.06490714562177402,-0.6501159146369062,45.97704173353372,-6.475219214808199,0.29690711510419415,8,-0.020000457763671875,0.009998321533203125,1.0099992752075195,1.4849987030029297,-3.009998321533203,4,-0.05505853446840214,-4.857006621072502,43.27000045776367,-1.0869586850877566,43.47000122070313,-1.4571285326591037,43.63999938964844,-0.05505853446840214
4067,2017-08-14,43.70000076293945,44.02999877929688,43.650001525878906,43.7599983215332,6213600.0,0.00252352856082827,-3.7500834485719263,-0.239990234375,42.78074702678438,47.76619837272079,-0.05036390624023568,0.17032505583454594,0.8214928444542693,0.8803747362613876,13.972107947734386,0.4399986267089915,0.053693317345981484,-0.12249946594238281,-0.7158622841599467,0.47086335227518106,-0.4191808750511612,0.17418194316639557,-0.7319142402650698,60.714528998505735,11.510392148677361,0.29668140910878055,8,-0.13000106811523438,-0.10000228881835938,0.8849992752075195,1.3599987030029297,-3.2900009155273438,0,-0.062242589776105195,-1.078432839170045,43.59000015258789,-4.857006621072502,43.27000045776367,-1.0869586850877566,43.47000122070313,-0.062242589776105195
4068,2017-08-15,43.86000061035156,43.93000030517578,43.61999893188477,43.68000030517578,7947400.0,0.0036613236754861056,-1.0666547988403943,-3.0001271617497456,45.360822715117074,45.96133904626627,-0.19303947311045278,0.015864207468581526,0.5739044970941336,0.7251335356404383,13.238166888287292,0.3100013732910085,-0.01247956777591952,0.03450031280517862,-0.5589902160851992,0.6279908416955564,-0.2622449516400067,0.33124557725036397,-0.8642758486482478,79.76212642086044,31.99082547514506,0.29674526444518806,8,-0.09000205993652344,-0.26000213623046875,0.6424989700317383,1.1999988555908203,-3.6700019836425852,1,-0.062471537627386886,-3.7500834485719263,43.70000076293945,-1.078432839170045,43.59000015258789,-4.857006621072502,43.27000045776367,-0.062471537627386886
4069,2017-08-16,44.18999862670898,44.47999954223633,44.0,44.22000122070313,6632900.0,0.007523894477090565,-1.341462053052224,-0.1666807951511831,49.40330521930391,46.19806872821215,-0.5687371893215314,-0.32695930530562123,0.1644718621785941,0.4053741913727862,12.939216675155846,0.6199989318847656,-0.0907455480640138,0.36199836730956036,-0.23746132700932066,0.9614580616284414,0.062268520150119855,0.6617282144690009,-1.1671883907573104,77.51932482863403,31.703064489468453,0.29972984715944107,8,-0.354999542236321,-0.5549983978271413,0.10750102996826882,0.8050003051757884,-4.13999938964843,2,-0.07942969971969427,-1.0666547988403943,43.86000061035156,-3.7500834485719263,43.70000076293945,-1.078432839170045,43.59000015258789,-0.07942969971969427
4070,2017-08-17,43.40999984741211,44.2400016784668,43.400001525878906,43.459999084472656,6703400.0,-0.017651025198842762,-23.001416970952096,1.6664971392236225,44.420595764048656,45.88116402624075,0.23608885529016987,0.44431617710964133,0.8559465936335471,1.1954910703948656,13.027867178338678,0.8400001525878906,-0.1204334781999421,-0.3980003356933608,-1.0259999950582355,0.22999932367151388,-0.7120001653757981,-0.08400050601092346,-0.3289020392090549,15.748085893735189,-30.287340201446483,0.31399982968243767,8,0.4249992370605469,0.22500038146972656,0.7849998474121094,1.5849990844726562,-2.9099998474121094,3,-0.05874220792499185,-1.341462053052224,44.18999862670898,-1.0666547988403943,43.86000061035156,-3.7500834485719263,43.70000076293945,-0.05874220792499185
4071,2017-08-18,42.93999862670898,43.56999969482422,42.90999984741211,43.459999084472656,6761000.0,-0.010827026545846663,-1.2758693264405465,10.400167849241006,39.28569806676615,44.44231682920659,0.6944660512178089,0.8732419207017728,1.2420651335199153,1.6702656306443018,13.31311175925558,0.6599998474121094,-0.22932774421551017,-0.8135015487670998,-1.5415935435814063,-0.08540955395279326,-1.177547546174253,-0.4494555513599465,1.5400009155273509,1.910750645096567,-42.04571665173323,0.36404599740715243,8,0.7550010681152415,0.6950016021728587,1.145000457763679,2.0550003051757884,-2.30999755859375,4,-0.05193292066966315,-23.001416970952096,43.40999984741211,-1.341462053052224,44.18999862670898,-1.0666547988403943,43.86000061035156,-0.05193292066966315
4072,2017-08-21,43.11000061035156,43.31999969482422,42.81999969482422,42.900001525878906,3841800.0,0.00395905889798609,-1.702682640163309,-0.40384403770677657,44.69856365982418,44.50532853119651,0.43193069990066846,0.6881143696408429,1.0132496418011314,1.5052756544211974,13.920538968765738,0.5,-0.2237767126717003,-0.611499595642087,-1.3944306276903617,0.17143143640618774,-1.0029651116662208,-0.22003407961795318,1.3385989379882801,17.469936276165722,-30.2949232657073,0.3914655160241361,8,0.5399990081787109,0.5249996185302734,0.8874979019165039,1.8849983215332031,-2.5400009155273438,0,-0.05868705041700628,-1.2758693264405465,42.93999862670898,-23.001416970952096,43.40999984741211,-1.341462053052224,44.18999862670898,-0.05868705041700628
4073,2017-08-22,43.43999862670898,43.4900016784668,43.11999893188477,43.11999893188477,3608500.0,0.0076547903429668995,-1.3125193715280845,1.52381471389639,42.918456340952,44.179194903475,0.07887346816399798,0.3110571800088522,0.6351195962934142,1.1897640301296164,14.758270808024426,0.3800010681152344,-0.21497904982011562,-0.24150142669678587,-0.9940492216505987,0.511046368257027,-0.6177753241736923,0.13477247078012056,0.9434569274902387,37.34933667923636,-5.786375141321415,0.3762738974769059,8,0.21000099182129617,0.19500160217285867,0.510000228881843,1.5550003051757884,-2.9199981689453054,1,-0.06975135531965415,-1.702682640163309,43.11000061035156,-1.2758693264405465,42.93999862670898,-23.001416970952096,43.40999984741211,-0.06975135531965415
4074,2017-08-23,43.099998474121094,43.4900016784668,43.040000915527344,43.4900016784668,3860800.0,-0.007826891421189752,1.3076772597004998,-1.2187611758816077,46.403697511419736,44.814460408389444,0.4032782632447862,0.5932642901217022,0.9133402566241955,1.5456139402126539,15.813447594004842,0.4500007629394531,-0.2803095656775696,-0.5255014419555692,-1.2760099214391047,0.22500703752796625,-0.9007556816973334,-0.15024720221380505,1.2209188457031246,19.718196349178633,-22.952462723098,0.3752542397417664,8,0.5500011444091797,0.5350017547607422,0.7725000381469727,1.8950004577636719,-2.4399986267089844,2,-0.06751740024212283,-1.3125193715280845,43.43999862670898,-1.702682640163309,43.11000061035156,-1.2758693264405465,42.93999862670898,-0.06751740024212283
4075,2017-08-24,41.88000106811523,43.09000015258789,41.790000915527344,42.9900016784668,16105600.0,-0.02830620531781225,-1.01550126269347,2.846132026565743,35.34799686440208,43.402209240957575,1.5705267165815684,1.7153372413242707,2.053206516807755,2.7750068440631637,16.8590340042941,1.30999755859375,-0.3125796236532494,-1.6274988174438576,-2.6602440413011834,-0.5947535935865318,-2.143871429372524,-1.1111262055151911,2.3808795467089894,5.056191815110956,-35.871463307341294,0.5163726119286646,8,1.2549991607666087,1.2549991607666087,2.069997787475593,3.1149978637695384,-0.7800025939941335,3,-0.043696317678652785,1.3076772597004998,43.099998474121094,-1.3125193715280845,43.43999862670898,-1.702682640163309,43.11000061035156,-0.043696317678652785
4076,2017-08-25,41.47999954223633,42.20000076293945,41.40999984741211,41.959999084472656,11397800.0,-0.009551134567268083,-1.5483944403767942,0.43243178225307305,26.54202941952407,41.597907284595316,1.8324506582077618,2.0262675730883046,2.361940976188663,3.1756267348374507,18.356858905660694,0.7900009155273438,-0.35823110017446425,-1.9050003051757827,-3.258226365827511,-0.5517742445240543,-2.5816133355016504,-1.228387274849915,2.6326282906300733,3.365366980889851,-31.645516579386673,0.676613030325865,8,1.4650001525878906,1.4650001525878906,2.497499465942383,3.5149993896484375,-0.5400009155273509,4,-0.02362583300509591,-1.01550126269347,41.88000106811523,1.3076772597004998,43.099998474121094,-1.3125193715280845,43.43999862670898,-0.02362583300509591
4077,2017-08-28,41.29999923706055,41.68999862670898,40.959999084472656,41.61999893188477,12895800.0,-0.0043394480993785844,2.1739173701757095,0.6666666666666815,27.413110637342015,39.60371705373142,1.828494670003522,2.0996965275257793,2.468945110655973,3.3464230700623716,19.633298634764902,0.729999542236321,-0.37333531766347505,-1.949000549316409,-3.556376973399537,-0.341624125233281,-2.752688761357973,-1.145312337274845,2.596418356969508,13.43872743035923,-18.31918330363954,0.8036882120415633,8,1.4200000762939453,1.4200000762939453,2.6324996948242188,3.6949996948242188,-0.279998779296875,0,-0.01622271625477656,-1.5483944403767942,41.47999954223633,-1.01550126269347,41.88000106811523,1.3076772597004998,43.099998474121094,-0.01622271625477656
4078,2017-08-29,41.88999938964844,41.9900016784668,41.06999969482422,41.290000915527344,7619600.0,0.014285718244237966,1.2999961853172863,-1.8749970197648773,35.89283695025762,38.10255391272628,1.0389155856148378,1.4476663901065763,1.8019505911364746,2.7489595776893623,20.688956219513056,0.9200019836425781,-0.4422739511581142,-1.2725004196166978,-2.978957314863983,0.4339564756305876,-2.1257288672403405,-0.4192719719930551,1.7127763534258804,36.758867654265146,3.188871049589885,0.8532284476236421,8,0.7100009918212891,0.8299999237060547,2.0525007247924805,3.104999542236328,-0.7900009155273438,1,-0.03151109367527005,2.1739173701757095,41.29999923706055,-1.5483944403767942,41.47999954223633,-1.01550126269347,41.88000106811523,-0.03151109367527005
4079,2017-08-30,41.63000106811523,42.310001373291016,40.38999938964844,41.7599983215332,27452200.0,-0.006206691938922759,2.1219459244878087,-0.21666264003154675,35.51236272809,37.1127502420642,1.0030736058263443,1.5949022843491392,1.9948529745606578,2.9987892170441697,20.721714503670093,1.9200019836425781,-0.5119175751687166,-1.408998870849615,-3.1858429790835388,0.36784523738430863,-2.2974209249665734,-0.5205768167326568,1.7084970090989273,45.925975114052086,8.889730264928367,0.8884220541169604,8,0.34999847412110086,0.8049983978271555,2.3149986267089915,3.3649978637695384,-0.5,2,-0.026663477825411674,1.2999961853172863,41.88999938964844,2.1739173701757095,41.29999923706055,-1.5483944403767942,41.47999954223633,-0.026663477825411674
4080,2017-08-31,40.65999984741211,41.54999923706055,40.47000122070313,41.54999923706055,16939200.0,-0.023300533168759685,1.4269634988941498,6.846293796583932,26.782872909472488,35.72354744680935,1.7231746509486214,2.475222921585285,2.886715256785486,3.9493652191112574,21.185759657063507,1.1599998474120952,-0.6421312331632265,-2.241500091552737,-4.300649465349032,-0.1823507177564423,-3.271074778450881,-1.2119254046545933,2.3246783872941563,14.062509313216124,-20.94048194918001,1.0295746868981472,8,1.2800006866455078,1.7749996185302734,3.372499465942383,4.334999084472656,0.15000152587890625,3,0.0,2.1219459244878087,41.63000106811523,1.2999961853172863,41.88999938964844,2.1739173701757095,41.29999923706055,0.0
4081,2017-09-01,40.88000106811523,40.97000122070313,40.599998474121094,40.790000915527344,6811700.0,0.005410753111872335,1.7407564390566908,-0.10112383630221912,28.037379290347147,33.87230473908968,1.3189328072694408,2.161257899453709,2.593711439545281,3.7164497004837287,21.60080840134695,0.37000274658203836,-0.8310802758776035,-1.8914989471435604,-4.118333045032152,0.3353351507450313,-3.0049159960878526,-0.7780818981992681,1.7933157051840993,25.520894386638666,-5.972415301789805,1.1134170489442943,9,1.05999946594239,1.5549983978271555,3.1249990463256907,4.114997863769538,0.5699996948242259,4,0.005381541102195797,1.4269634988941498,40.65999984741211,2.1219459244878087,41.63000106811523,1.2999961853172863,41.88999938964844,0.005381541102195797
4082,2017-09-05,40.72999954223633,41.13000106811523,40.540000915527344,40.95000076293945,10647000.0,-0.003669313159482601,1.0344768619610367,-2.4444538634342625,25.58501448811333,31.946366755440938,1.2246083633096347,2.1655337907136527,2.6658501882163463,3.847264440974463,22.622844292310372,0.5900001525878835,-0.9557160225100674,-1.878500366210936,-4.204818901417461,0.4478181689955889,-3.0416596338141986,-0.7153410986076736,1.6693191450248932,17.708322985315416,-7.36208180351036,1.1631592676032636,9,1.210000991821289,1.7049999237060547,3.2950000762939453,4.2649993896484375,0.9799995422363281,1,0.005155882318507832,1.7407564390566908,40.88000106811523,1.4269634988941498,40.65999984741211,2.1219459244878087,41.63000106811523,0.005155882318507832
4083,2017-09-06,40.59000015258789,40.790000915527344,40.22000122070313,40.77999877929688,10298500.0,-0.003437254879005369,4.428493578681518,0.8636253294493318,21.06111119288377,29.130523831159167,1.0256823029687183,2.176931475846466,2.7247546337233857,3.9726566452678043,23.800358628015733,0.5699996948242116,-1.0282009285542557,-1.865999794006349,-4.30476891718471,0.5727693291720115,-3.0853843555955294,-0.6466152324171688,1.5682002189597952,17.70329688381208,-0.7024063246551542,1.2193845615891816,9,1.0650005340576172,1.760000228881836,3.4424991607666016,4.404998779296875,1.220001220703125,2,0.010593749779731487,1.0344768619610367,40.72999954223633,1.7407564390566908,40.88000106811523,1.4269634988941498,40.65999984741211,0.010593749779731487
4084,2017-09-07,40.959999084472656,41.060001373291016,40.599998474121094,40.849998474121094,12150300.0,0.009115519351905688,1.967710973838998,-0.5789547653944008,28.91566106849575,28.415819853836236,0.35783093849816794,1.6962136823668459,2.3062694519979132,3.58845706822774,24.407368797864695,0.470001220703125,-1.1537460048477612,-1.3705007553100614,-3.847591150837978,1.1065896402178552,-2.609045953074016,-0.13195555754610666,0.9268534059567912,55.63902010893391,35.37296313504093,1.2385451977639577,9,0.30500221252441406,1.3900012969970703,3.070000648498535,4.034999847412109,0.720001220703125,3,0.003417953925236139,4.428493578681518,40.59000015258789,1.0344768619610367,40.72999954223633,1.7407564390566908,40.88000106811523,0.003417953925236139
4085,2017-09-08,40.63000106811523,41.18999862670898,40.61000061035156,40.97000122070313,9829200.0,-0.008056592376305183,-2.0526125583496087,-3.0908933277848427,29.62964458043693,28.758888205048784,0.5496737495600144,1.9165512375779414,2.580690286656818,3.8926110235297244,24.823298596291547,0.5799980163574148,-1.321290666672752,-1.5684988021850685,-4.115176503925255,0.9781788995551182,-2.8418376530551583,-0.29515995131497874,1.0234922445525356,42.268138540735904,18.867287574135712,1.273338850870092,9,0.635000228881843,1.7199993133544993,3.1174983978271555,4.364997863769538,0.9199981689453196,4,0.012306177377690908,1.967710973838998,40.959999084472656,4.428493578681518,40.59000015258789,1.0344768619610367,40.72999954223633,0.012306177377690908
4086,2017-09-11,41.18999862670898,41.22000122070313,40.709999084472656,40.83000183105469,8704500.0,0.013782858574257206,1.4285701310614316,-1.0588136296827542,34.158383120639485,29.508362925415167,-0.06234248170657253,1.2306274807975086,2.0001358371901077,3.3116794900543383,25.593314807859446,0.5900001525879048,-1.4919126971952466,-0.8885011672973704,-3.3847824482631665,1.6077801136684258,-2.136641807780272,0.35963947318553124,0.26280579308373575,96.99974060058452,69.8393654496982,1.2481406404828983,9,0.07500267028809304,1.1600017547607493,2.425001144409187,3.8050003051757884,-0.05999755859375,0,-0.00922547380643901,-2.0526125583496087,40.63000106811523,1.967710973838998,40.959999084472656,4.428493578681518,40.59000015258789,-0.00922547380643901
4087,2017-09-12,40.97999954223633,41.400001525878906,40.900001525878906,41.33000183105469,6191200.0,-0.005098302779172226,1.040809335855696,-0.9722372338960253,29.292918913850684,28.775038699147732,0.10894813745853327,1.2926790065980498,2.1844573398840623,3.4935627560805216,26.96147680480243,0.5,-1.508939239716149,-0.9625001907348647,-3.3820157224470293,1.4570153409773,-2.172257956590947,0.2472575751212176,-0.759998321533196,64.40662076099937,36.94323628388268,1.2097577658560827,9,0.2850017547607422,1.3700008392333984,2.627499580383301,4.0149993896484375,-0.1699981689453125,1,0.011469039188707564,1.4285701310614316,41.18999862670898,-2.0526125583496087,40.63000106811523,1.967710973838998,40.959999084472656,0.011469039188707564
4088,2017-09-13,41.11999893188477,41.33000183105469,40.81999969482422,41.0,8289300.0,0.003416285778728545,-1.1250109275286302,-0.3428518490261889,32.75259934671584,28.46839832343949,-0.16959719231714132,0.9875107100720797,2.019555309405945,3.3266149008320056,28.38066130577417,0.5100021362304688,-1.4391094640685935,-0.6855007171630803,-2.953404023468451,1.5824025891422906,-1.8194523703157657,0.44845093598960517,-0.8763977050781264,64.99980926586521,35.046590575020865,1.1339516531526868,9,-0.2349987030029368,1.2300014495849538,2.487500190734856,3.874999999999993,-0.3899993896484446,2,0.014348253110736175,1.040809335855696,40.97999954223633,1.4285701310614316,41.18999862670898,-2.0526125583496087,40.63000106811523,0.014348253110736175
4089,2017-09-14,40.68000030517578,41.27000045776367,40.54999923706055,41.11999893188477,8554700.0,-0.010700355985851284,-1.0571441027569333,-3.666687859617733,37.90320657912856,29.703990953401274,0.13574757561006123,1.2132713244578568,2.431604127009855,3.729647676139244,30.561616854032458,0.720001220703125,-1.3767203369008882,-0.9499994277954116,-2.970733513783294,1.070734658192471,-1.9603664707893529,0.060367615198529734,-0.4132710723876869,15.29420212455626,-17.072679569164652,1.0103670429939413,9,0.13000106811523438,1.6700000762939453,2.91249942779541,4.314998626708984,0.3400001525878906,3,0.02777780382591244,-1.1250109275286302,41.11999893188477,1.040809335855696,40.97999954223633,1.4285701310614316,41.18999862670898,0.02777780382591244
4090,2017-09-15,40.86000061035156,41.06999969482422,40.63000106811523,40.63000106811523,11392300.0,0.004424786229730637,-2.826082629824183,-0.5227278638495695,43.45991866797686,31.41760643980458,-0.014415019709936416,0.8774221695897211,2.227103564044782,3.5114368871387995,32.36069428285009,0.4399986267089915,-1.4050466875298895,-0.6424991607666044,-2.5060194912883986,1.2210211697551898,-1.5742593260275015,0.2892610044942927,-0.5706059317016496,36.470651593417195,0.41729264282316336,0.9317601652608961,9,-0.049999237060546875,1.489999771118164,2.732499122619629,4.134998321533203,0.18000030517578125,4,0.020068518907865096,-1.0571441027569333,40.68000030517578,-1.1250109275286302,41.11999893188477,1.040809335855696,40.97999954223633,0.020068518907865096
4091,2017-09-18,40.709999084472656,41.0,40.65999984741211,41.0,9676900.0,-0.003671109242247672,1.344821235958012,-1.2608760552634244,43.73672245093331,33.434462880117906,0.12173776019316307,0.8978236128601509,2.3451985966000137,3.628194935515282,33.51144229228321,0.3400001525878906,-1.4207713212979272,-0.6810007095336914,-2.446659828232697,1.0846584091653142,-1.5638302688831942,0.2018288498158114,-0.3983922688781618,18.823460773798036,-19.260579265540766,0.8828295593495016,9,0.10000228881835938,1.6400012969970703,2.875,4.284999847412109,0.3800010681152344,0,0.02063375513334953,-2.826082629824183,40.86000061035156,-1.0571441027569333,40.68000030517578,-1.1250109275286302,41.11999893188477,0.02063375513334953
4092,2017-09-19,40.58000183105469,40.86999893188477,40.47000122070313,40.7400016784668,7553200.0,-0.0031932511997415647,-1.1052451939969667,0.5517218699850044,34.58823635009111,34.93747678647428,0.25504049213698465,0.8733378208627727,2.4466014450129308,3.7257713301865394,34.68080847288913,0.3999977111816406,-1.2873245446220807,-0.6844980239868192,-2.2865415732022285,0.91754552522859,-1.4855197985945239,0.11652375062088538,-0.24662712125450525,12.790759567785514,-24.40914210809806,0.8010217746077029,9,0.3549995422363281,1.769998550415039,3.0049972534179688,4.414997100830078,0.5,1,0.013553455205604248,1.344821235958012,40.709999084472656,-2.826082629824183,40.86000061035156,-1.0571441027569333,40.68000030517578,0.013553455205604248
4093,2017-09-20,40.40999984741211,40.790000915527344,40.22999954223633,40.650001525878906,11213800.0,-0.00418930448427135,1.1538495396691486,1.5000119209403238,35.33650980543197,35.65090442391163,0.44345871405754167,0.8481879388849478,2.587378227619695,3.861555763909081,36.374810546424214,0.5600013732910156,-1.176802777252675,-0.7030000686645508,-1.978635102421464,0.5726349650923623,-1.3408175855430073,-0.06518255178609422,0.9900016784667969,17.30770641528812,-18.012275999953854,0.6378175168784582,9,0.4050006866455078,1.9400005340576172,3.174999237060547,4.584999084472656,0.5,2,0.00989857776266545,-1.1052451939969667,40.58000183105469,1.344821235958012,40.709999084472656,-2.826082629824183,40.86000061035156,0.00989857776266545
4094,2017-09-21,40.18999862670898,40.70000076293945,40.13999938964844,40.52999877929688,8272700.0,-0.0054442272094494815,-1.5454687323894818,1.4166573948979373,43.10847848217374,37.14855263521572,0.6065323025546618,0.884341891222931,2.7669357732706743,4.061200847843402,38.07434454015226,0.5600013732910156,-1.0373536909165466,-0.7775012969970803,-1.7189196744646793,0.16391708047051878,-1.2482104857308798,-0.30679210826328074,1.1866028594970786,5.376260285322091,-31.284628422239095,0.4707091887337981,9,0.5800018310546946,2.1200008392334055,3.494999885559089,4.805000305175788,0.490001678466804,3,0.013436201392863056,1.1538495396691486,40.40999984741211,-1.1052451939969667,40.58000183105469,1.344821235958012,40.709999084472656,0.013436201392863056
4095,2017-09-22,40.04999923706055,40.41999816894531,40.040000915527344,40.15999984741211,15694000.0,-0.0034834385277980884,-4.846235107694113,0.3235310617195166,37.53748834396041,37.524008771140274,0.7326525449584764,0.9277804170701387,2.8624189503005937,4.184932834299417,38.36683864847349,0.37999725341796875,-0.8559829304494286,-0.826000595092772,-1.749549756372133,0.09754856618658891,-1.287775175732456,-0.364226014453088,1.2771381652832048,1.0414928196202784,-35.498919859771085,0.46177458063968174,9,0.6700019836425781,2.0900020599365234,3.685000419616699,4.930000305175781,-0.75,4,0.024219756284178162,-1.5454687323894818,40.18999862670898,1.1538495396691486,40.40999984741211,-1.1052451939969667,40.58000183105469,0.024219756284178162
4096,2017-09-25,40.5,40.709999084472656,40.04999923706055,40.099998474121094,9303200.0,0.011235974319895758,-1.6399993896484375,-3.6363573311138855,46.83195650186375,39.47279072536395,0.1949874974225878,0.42224483182152994,2.3615747450399454,3.700518675200584,38.03928147768747,0.6599998474121094,-0.7582676636558503,-0.32699985504150675,-1.2190725181232196,0.5650728080402061,-0.7730361865823596,0.11903647649934612,0.7499092131347638,55.421708896538256,15.817600098239488,0.44603633154085487,9,0.18500137329101562,1.3050003051757812,3.234999656677246,4.479999542236328,0.9300003051757812,0,0.0133333559389468,-4.846235107694113,40.04999923706055,-1.5454687323894818,40.18999862670898,1.1538495396691486,40.40999984741211,0.0133333559389468
4097,2017-09-26,40.63000106811523,40.88999938964844,40.459999084472656,40.63000106811523,9038600.0,0.0032099029164254222,-1.5293840457759387,0.0,50.552499578485815,41.45055741778284,0.011307138693318564,0.2524171047414896,2.1789359320943618,3.5361914389167666,37.14839491135644,0.43000030517578125,-0.6377490930823768,-0.163498878479011,-1.030757718172353,0.703759961214331,-0.5971282983256785,0.27013054136765646,0.5473136471630937,69.41190726229823,25.920602100456144,0.43362941984667047,9,0.024999618530280543,1.135000228881843,3.0349988937378,4.339998245239265,0.6399993896484446,1,0.011321660654192156,-1.6399993896484375,40.5,-4.846235107694113,40.04999923706055,-1.5454687323894818,40.18999862670898,0.011321660654192156
4098,2017-09-27,40.56999969482422,40.79999923706055,40.290000915527344,40.79999923706055,9336200.0,-0.0014767750852483497,3.4347768397658105,-100.0,44.108766203831756,42.140064042749856,-0.01666606278462268,0.21972223124429036,2.1809708720869168,3.5646819842419717,36.91225080466873,0.5099983215332031,-0.5828452381649711,-0.1575002670288086,-0.8583533375351209,0.5433528034775037,-0.5079268022819647,0.19292626822434755,0.5390761924690466,62.35290949726687,19.555579622821753,0.3504265352531549,9,-0.0149993896484375,1.1950016021728516,3.072500228881836,4.19999885559082,0.5900001525878906,2,0.012570917921291835,-1.5293840457759387,40.63000106811523,-1.6399993896484375,40.5,-4.846235107694113,40.04999923706055,0.012570917921291835
4099,2017-09-28,40.52000045776367,40.849998474121094,40.34000015258789,40.47999954223633,7461800.0,-0.001232418965655735,-2.1874925494122976,-0.1739173701756423,48.1848076787496,42.6650517106135,0.009219991995948362,0.19215088887596465,2.160266639969521,3.5863918885569674,36.04953816345295,0.5099983215332031,-0.4799977212023947,-0.15199947357177734,-0.713973270530694,0.40997432338713935,-0.43298637205123214,0.12898742490767745,0.5249309312236363,56.47063575409968,13.044301760401147,0.2809868984794573,9,0.0,1.2450008392333984,3.122499465942383,4.119998931884766,0.45000076293946023,3,0.009624861432441456,3.4347768397658105,40.56999969482422,-1.5293840457759387,40.63000106811523,-1.6399993896484375,40.5,0.009624861432441456
4100,2017-09-29,40.65999984741211,40.7599983215332,40.29999923706055,40.599998474121094,8136300.0,0.003455068807177497,2.53847733908476,1.5,39.84676905448158,42.232834666563306,-0.1811867200988715,0.05496983104880826,1.9603712839250136,3.423260544638538,35.16176462372144,0.45999908447265625,-0.413660362481707,-0.012000083923339844,-0.5739738808822565,0.5499737130355768,-0.29298698240279464,0.26898681455611495,0.3246357131676021,72.61910708852368,34.48358790430868,0.2809868984794573,9,-0.19499969482421875,0.9050006866455078,2.9825000762939453,3.769998550415039,-0.24000167846679688,4,0.0004918951755712442,-2.1874925494122976,40.52000045776367,3.4347768397658105,40.56999969482422,-1.5293840457759387,40.63000106811523,0.0004918951755712442
4101,2017-10-02,41.099998474121094,41.40999984741211,40.560001373291016,40.599998474121094,18913500.0,0.010821412404333541,-1.9310585233027715,8.333142602835526,52.112657137983234,44.17999253188465,-0.6258622514691865,-0.3875731530709601,1.4572623292115665,2.963252039294609,33.666023243424505,0.8499984741210938,-0.3509933984148361,0.4169986724853487,-0.17016533078844986,1.0041626757591473,0.12341667084844943,0.710580674122248,-1.05999755859375,72.32127955967452,35.95942498058227,0.29358200163690107,10,-0.3749980926513672,0.07500267028808594,2.035001754760742,2.845001220703125,0.1100006103515625,0,-0.04379560350090839,2.53847733908476,40.65999984741211,-2.1874925494122976,40.52000045776367,3.4347768397658105,40.56999969482422,-0.04379560350090839
4102,2017-10-03,40.93999862670898,41.290000915527344,40.83000183105469,41.290000915527344,8036200.0,-0.003892940470858197,1.6285490076402438,-0.700004577636733,46.853142189475456,45.459618352333926,-0.4575420729399937,-0.2224385830574107,1.5600180167186082,3.0955619439847695,32.43730498500953,0.45999908447265625,-0.34051701577251237,0.24649887084959943,-0.35161252199958426,0.8446102636987831,-0.05255682557499597,0.5455545672741948,-0.8725977325439374,58.0355652739596,24.25125863283023,0.2990556964245931,10,-0.2149982452392507,0.23500251770020242,2.0050010681152415,2.8150005340576243,0.6599998474121165,1,0.011968776133449266,-1.9310585233027715,41.099998474121094,2.53847733908476,40.65999984741211,-2.1874925494122976,40.52000045776367,0.011968776133449266
4103,2017-10-04,41.02000045776367,41.2400016784668,40.900001525878906,41.04999923706055,5735800.0,0.0019541239310765235,-1.5185509621633841,0.08571023749059782,56.79999267579243,46.98089770718045,-0.4938492029925001,-0.2830882092634681,1.4067247680056383,2.9847011765720666,30.854961297159672,0.3400001525878906,-0.3187636714376083,0.3050006866455064,-0.30817009046913313,0.9181714637601459,-0.001584701911809816,0.6115860752028226,-0.9257475845336884,64.86493917107705,27.554466259365206,0.3065853885573188,10,-0.2950000762939453,0.1550006866455078,1.6999988555908203,2.4199981689453125,0.3299980163574219,2,0.006094587937838014,1.6285490076402438,40.93999862670898,-1.9310585233027715,41.099998474121094,2.53847733908476,40.65999984741211,0.006094587937838014
4104,2017-10-05,41.099998474121094,41.22999954223633,40.95000076293945,41.08000183105469,6758500.0,0.0019502197821716916,1.0,-0.6665818921668362,54.9999523163145,48.921171481886454,-0.4818618101745926,-0.37108581187476375,1.2534985808455943,2.858986963621021,29.767216295215228,0.279998779296875,-0.2382873555073317,0.3779987335205064,-0.24996652790130014,1.005963994942313,0.06401610280960313,0.6919813642314097,-0.9794306614074699,72.07196370884597,33.223686044852485,0.3139826307109036,10,-0.3699989318847656,0.07500267028808594,1.5600013732910156,2.230001449584961,0.8500022888183594,3,0.0014598874822049357,-1.5185509621633841,41.02000045776367,1.6285490076402438,40.93999862670898,-1.9310585233027715,41.099998474121094,0.0014598874822049357
4105,2017-10-06,41.13000106811523,41.2599983215332,41.02999877929688,41.150001525878906,5047100.0,0.000729990148613302,-1.0908570735006686,-1.0001907668832244,59.21055933771564,50.296571796981105,-0.38281208636054487,-0.3812562388006526,1.1484618693830768,2.787768710141229,28.866895725794993,0.22999954223632102,-0.14469053846365654,0.38300132751464133,-0.2688976124880895,1.0349002675173722,0.05705185751327946,0.7089507975160032,-0.9836446147076359,67.05890800728749,24.616909451702895,0.32594947000136465,10,-0.2800006866455007,-0.33500099182128196,1.0774984359741282,1.8749980926513743,0.9199981689453196,4,-0.0038901007356435535,1.0,41.099998474121094,-1.5185509621633841,41.02000045776367,1.6285490076402438,40.93999862670898,-0.0038901007356435535
4106,2017-10-09,40.810001373291016,41.41999816894531,40.709999084472656,41.40999984741211,4700500.0,-0.007780201471287662,1.2903376648946643,29.999237077998117,54.65585168734375,50.75249980907644,-0.015884725273551226,-0.09611238273441813,1.3981557811816572,3.0746521434734717,28.21177979779177,0.7099990844726562,-0.08262024895269349,0.08200149536132528,-0.5368462250262738,0.7008492157489243,-0.2274223648324707,0.39142535555512126,-0.6383720520033336,14.084847573097214,-30.781491824377746,0.30942386019379925,10,0.0449981689453125,-0.0800018310546875,1.3774986267089844,2.194997787475586,1.7199974060058665,0,-0.009556559451648239,-1.0908570735006686,41.13000106811523,1.0,41.099998474121094,-1.5185509621633841,41.02000045776367,-0.009556559451648239
4107,2017-10-10,41.45000076293945,41.63000106811523,40.83000183105469,40.88999938964844,10650000.0,0.015682415293112317,-1.352951076255049,-0.9333379957529596,67.68707571259532,53.37231197671682,-0.589306784142444,-0.7368750319763322,0.6909364865688019,2.402686463659151,27.7206698909064,0.8199996948242116,0.03620726054053591,0.6985008239746122,0.007832837676915005,1.3891688102723094,0.3531668308257636,1.0438348171234608,-1.2284366877454644,80.43479162261178,30.75717673329857,0.3453339931488489,10,-0.4850006103515625,-0.6149997711181641,0.7374992370605469,1.4099998474121094,0.5,1,-0.005790148951731355,1.2903376648946643,40.810001373291016,-1.0908570735006686,41.13000106811523,1.0,41.099998474121094,-0.005790148951731355
4108,2017-10-11,41.709999084472656,41.810001373291016,41.400001525878906,41.45000076293945,6807000.0,0.00627257700235484,-1.2777972046497335,0.464281578463362,75.50336730291932,56.407707490513474,-0.7493974978463953,-1.0017667857383046,0.37824875209010145,2.100253190166498,26.95102805027423,0.4099998474121094,0.09950822662319325,0.9289991378784208,0.13013417138080285,1.7278641043760388,0.5295666546296118,1.3284316211272298,-1.403928789703393,90.9089017509424,34.155729683987786,0.39943248324880926,10,-0.654998779296875,-0.7849979400634766,0.47750091552734375,1.1500015258789062,0.479999542236321,2,-0.0026372719435641123,-1.352951076255049,41.45000076293945,1.2903376648946643,40.810001373291016,-1.0908570735006686,41.13000106811523,-0.0026372719435641123
4109,2017-10-12,41.810001373291016,41.900001525878906,41.52000045776367,41.7599983215332,5110200.0,0.002397561520340208,2.3043088864563637,0.19232067139105302,79.93198426373823,60.86162029154199,-0.7232244515146959,-1.067503044347518,0.21015855673381623,1.9518991162369161,25.741146430032373,0.3800010681152344,0.14520233135962712,0.972501373291017,0.052984594852524936,1.8920181517295092,0.512742984071771,1.432259762510263,-1.3836165922400099,92.43697748371544,27.45370209260625,0.45975838921924506,10,-0.5799999237060547,-0.8400001525878906,0.19249916076660156,0.9650001525878906,0.48999786376953125,3,-0.011002221575237225,-1.2777972046497335,41.709999084472656,-1.352951076255049,41.45000076293945,1.2903376648946643,40.810001373291016,-0.011002221575237225
4110,2017-10-13,41.68000030517578,42.0,41.61999893188477,42.0,7051300.0,-0.003109329439015096,1.3750089407051984,-6.399603295697284,72.5190661863843,63.128999074697646,-0.48424397238106565,-0.9200935013209914,0.29140139069181714,2.033259623350453,24.43923055179772,0.38000106811522727,0.2257467980199621,0.8015003204345703,-0.19236065305496197,1.7953612939241026,0.30456983368980417,1.2984308071793365,-1.1062538496419876,75.19383971185749,8.629264702271968,0.4969304867447665,10,-0.3250007629394531,-0.6599998474121094,0.1275005340576172,1.095001220703125,0.43000030517578125,4,0.00647793799872276,2.3043088864563637,41.810001373291016,-1.2777972046497335,41.709999084472656,-1.352951076255049,41.45000076293945,0.00647793799872276
4111,2017-10-16,41.54999923706055,41.7599983215332,41.43999862670898,41.63999938964844,4496800.0,-0.003119027523113771,-1.0645050144588204,0.28125074505877024,67.55719855915268,65.42944978243956,-0.3170373063551537,-0.7630574261017529,0.36787166707672014,2.112412321161898,23.15885084883909,0.31999969482422586,0.29749080025497676,0.6294992446899386,-0.4045624397297374,1.6635609291096145,0.11246840248010415,1.146530086899773,-0.8051023561908082,61.538336137303226,-4.473319932899521,0.5170308422098365,10,-0.19499969482421875,-0.529998779296875,0.25750160217285156,1.0600013732910156,0.7700004577636719,0,0.012033694565125819,1.3750089407051984,41.68000030517578,2.3043088864563637,41.810001373291016,-1.2777972046497335,41.709999084472656,0.012033694565125819
4112,2017-10-17,41.13000106811523,41.45000076293945,40.97999954223633,41.38999938964844,6209800.0,-0.010108259366000238,1.473683682176379,2.8888653414149053,59.395997639495555,65.71789477840659,0.1483473649656304,-0.3159404378295605,0.7119135312822138,2.471897455015359,21.90309420940837,0.5699996948242188,0.3820533004632267,0.18200111389159446,-0.8431482912882942,1.207150519071483,-0.33057358869834985,0.6945758164815388,-0.23449181294985522,14.706025349025248,-49.62993680092851,0.5125747025899453,10,0.22499847412110086,-0.1100006103515554,0.6774997711181712,1.2199993133544993,1.2000007629394602,1,0.03403835825005519,-1.0645050144588204,41.54999923706055,1.3750089407051984,41.68000030517578,2.3043088864563637,41.810001373291016,0.03403835825005519
4113,2017-10-18,40.810001373291016,41.13000106811523,40.72000122070313,40.810001373291016,5691600.0,-0.007780201471287662,-3.5555461365661323,-0.0,54.46155254657452,65.6580725817688,0.4865969089440725,0.03748473728587243,0.9619557886641843,2.7303460376706568,20.45360988164061,0.40999984741209516,0.38927406310047985,-0.15799865722656392,-1.1541515858097569,0.838154271356629,-0.6560751215181568,0.340077807065029,1.1899986267089844,7.03126862646874,-55.89130789399736,0.4980764642915959,10,0.5449981689453125,0.20999908447265625,0.9974994659423828,1.539999008178711,1.3400001525878906,2,0.027934313925177534,1.473683682176379,41.13000106811523,-1.0645050144588204,41.54999923706055,1.3750089407051984,41.68000030517578,0.027934313925177534
4114,2017-10-19,40.72999954223633,40.90999984741211,40.61999893188477,40.84000015258789,6209800.0,-0.001960348648923249,1.3200073242186932,-100.0,51.09717306036545,64.75658521761879,0.5683645692343902,0.1686638460274068,0.9751085707541876,2.748984010988856,18.88016210950465,0.29000091552733664,0.42636760297719434,-0.26500053405762003,-1.1997452073295278,0.6697441392142878,-0.7323728706935739,0.20237180257833387,1.2444004821777312,7.971052551560096,-51.505654639690334,0.4673723366359553,10,0.5799999237060547,0.29000091552734375,0.8875007629394531,1.6200008392333984,1.740001678466804,3,0.03584579182129999,-3.5555461365661323,40.810001373291016,1.473683682176379,41.13000106811523,-1.0645050144588204,41.54999923706055,0.03584579182129999
4115,2017-10-20,41.02000045776367,41.060001373291016,40.66999816894531,40.66999816894531,7610900.0,0.007120081482608898,-1.2285751653932928,-3.1818213344430575,48.6842451993239,64.09307338561658,0.29180562046432357,-0.047369657325049275,0.6266977684765322,2.395010164000901,16.960987250368433,0.3900032043457031,0.4341306141431147,-0.02349967956543253,-0.8456732346218345,0.7986738754909695,-0.4345864570936371,0.387587097962772,0.9002235229492186,35.08787193318212,-21.823722441413302,0.4110867775282013,10,0.28999900817871094,0.0,0.5600004196166992,1.3299999237060547,1.5900001525878906,4,0.031204260483000956,1.3200073242186932,40.72999954223633,-3.5555461365661323,40.810001373291016,1.473683682176379,41.13000106811523,0.031204260483000956
4116,2017-10-23,41.040000915527344,41.27999877929688,40.88000106811523,41.13999938964844,5457500.0,0.0004875781945508084,1.1052663280261772,-0.28570805767784546,51.724174218218835,62.31941766401919,0.3440412052329833,-0.026182722275791548,0.5369994207825357,2.3047554273419024,15.538964668560478,0.39999771118165484,0.44374976356399287,-0.030499267578122158,-0.8119815609222982,0.7509830257660539,-0.42124041425021375,0.36024187909396943,0.8282140632324229,50.602536997885416,-5.912135057453703,0.3907411466720896,10,0.26999855041503906,-0.020000457763671875,0.5399999618530273,1.3099994659423828,1.8999977111816335,0,0.02607211673865706,-1.2285751653932928,41.02000045776367,1.3200073242186932,40.72999954223633,-3.5555461365661323,40.810001373291016,0.02607211673865706
4117,2017-10-24,41.09000015258789,41.41999816894531,40.93999862670898,41.04999923706055,8816600.0,0.001218304969423878,-2.6922738343259773,-0.4000152590218967,51.21950571140714,59.62121082051784,0.2655287911403619,-0.04211211880671328,0.41290007879143076,2.1802473376114904,14.385613908160119,0.47999954223633523,0.4419464745729016,-0.0034999847412109375,-0.7569698599419823,0.7499698904595604,-0.38023492234159306,0.3732349528591712,0.7282861842968771,58.7502086164553,3.1558087763845606,0.3767349376003851,10,0.2199993133544922,-0.06999969482421875,0.49000072479248047,1.260000228881836,1.8499984741210866,1,0.029934279329976166,1.1052663280261772,41.040000915527344,-1.2285751653932928,41.02000045776367,1.3200073242186932,40.72999954223633,0.029934279329976166
4118,2017-10-25,41.08000183105469,41.11000061035156,40.540000915527344,40.91999816894531,5941300.0,-0.00024332736666032861,4.181786655569427,4.0,49.64291747728894,56.25575895535681,0.19753721888733367,0.008488543125366732,0.3419962679247419,2.11795597446428,13.194224616318499,0.5699996948242188,0.47808593713818226,-0.03899841308593466,-0.7512638031563839,0.6732669769845145,-0.3951311081211557,0.3171342819492864,0.6903530096300798,61.36393192478087,7.529399352107006,0.3561326950352231,10,0.18999862670898438,-0.060001373291015625,0.5624990463256836,1.269998550415039,1.839996337890625,2,0.030428430970883102,-2.6922738343259773,41.09000015258789,1.1052663280261772,41.040000915527344,-1.2285751653932928,41.02000045776367,0.030428430970883102
4119,2017-10-26,40.90999984741211,41.349998474121094,40.88999938964844,41.29999923706055,6209100.0,-0.00413831489934513,-1.139529107006618,-2.4374403967194356,46.25848574809536,53.33791668443582,0.25306027908052897,0.2205121626272657,0.4168142045362089,2.2169795573581226,11.868641926503447,0.45999908447265625,0.412008860073378,-0.2285003662109375,-0.8913577976624154,0.4343570652405404,-0.55992908193668,0.102928349514805,0.786533757763209,42.045464397492694,-9.698380793749024,0.33142871572574,10,0.23999977111816406,0.1100006103515625,0.6725006103515625,1.4400005340576172,2.200000762939453,3,0.03031047868716219,4.181786655569427,41.08000183105469,-2.6922738343259773,41.09000015258789,1.1052663280261772,41.040000915527344,0.03031047868716219
4120,2017-10-27,40.68000030517578,40.88999938964844,40.36000061035156,40.38000106811523,9946900.0,-0.005622086118166503,-2.1176384790584435,-0.7692300168238376,47.71928133838212,51.13370365990575,0.3646379828455011,0.47651825451423235,0.57214013521466,2.37474108214883,10.729862462796625,0.5499992370605469,0.2841644023771579,-0.45949993133545064,-1.1193714408712907,0.20037157820038942,-0.7894356861033671,-0.12956417656753416,0.9471413386206606,30.18871998618069,-25.23153533197146,0.3299357547679199,10,0.22500038146972656,0.3400001525878906,0.8599996566772461,1.6299991607666016,2.3100013732910156,4,0.0440019887438301,-1.139529107006618,40.90999984741211,4.181786655569427,41.08000183105469,-2.6922738343259773,41.09000015258789,0.0440019887438301
4121,2017-10-30,39.29999923706055,40.66999816894531,39.18999862670898,40.459999084472656,13981600.0,-0.0339233298368401,-1.1449252126415534,-3.8666759915058275,20.05572214583391,46.7625619383878,1.5554886051772883,1.8074210585774395,1.8750441129533826,3.6796539472814658,11.642324241867986,1.490001678466804,0.08749174703127238,-1.7495010375976534,-2.804663596117855,-0.6943384790774516,-2.2770823168577508,-1.221919758337556,2.2257711240603015,4.932763808608519,-45.368443328441465,0.5275812792600995,10,1.0049991607666016,1.2950000762939453,2.130002021789551,2.960000991821289,4.030002593994141,0,0.08422395515391323,-2.1176384790584435,40.68000030517578,-1.139529107006618,40.90999984741211,4.181786655569427,41.08000183105469,0.08422395515391323
4122,2017-10-31,41.43000030517578,42.4900016784668,41.33000183105469,42.33000183105469,16672500.0,0.05419850151311478,-1.109093557314172,0.7758634864364474,47.43591176741834,45.981935185148224,-0.5894715925770839,-0.2993351614982771,-0.3143733325562863,1.4984829300427833,11.536992989649994,3.19000244140625,-0.024804622743012317,0.3559999465942383,-0.71114407252891,1.4231439657173865,-0.17757206296733585,0.8895719561558124,-2.240001678466804,67.87877596881668,21.775870202170466,0.5335720095615732,10,-0.5900001525878906,-0.5900001525878906,-0.1849994659423828,0.8299999237060547,1.25,1,0.03644697828651844,-1.1449252126415534,39.29999923706055,-2.1176384790584435,40.68000030517578,-1.139529107006618,40.90999984741211,0.03644697828651844
4123,2017-11-01,41.27000045776367,41.88000106811523,41.22000122070313,41.849998474121094,7619900.0,-0.003861932083841224,1.0624891967122256,0.6444411477980757,45.10869114520993,45.3165483056865,-0.39935535884266926,-0.12611142614102988,-0.2275125617487248,1.6098547367749063,11.473485066290326,0.6599998474120952,-0.1229585077188915,0.18350009918212606,-0.8868326329456906,1.2538328313099427,-0.3516662668817858,0.7186664652460379,-2.0800018310546946,63.03030022795693,21.846979979059306,0.5351663660639098,11,-0.43000030517578125,-0.43000030517578125,-0.05999946594238281,0.9899997711181641,1.3800010681152344,2,0.04046518416335876,-1.109093557314172,41.43000030517578,-1.1449252126415534,39.29999923706055,-2.1176384790584435,40.68000030517578,0.04046518416335876
4124,2017-11-02,41.15999984741211,41.459999084472656,40.88999938964844,41.2599983215332,6897100.0,-0.0026653891236114724,1.279998779296875,0.1724117519385963,45.27272638998802,44.93749066020473,-0.24802744671366383,-0.012000452340920731,-0.18247631593244762,1.6657828393260061,11.546723318400941,0.5699996948242188,-0.17532013236854738,0.07049942016601562,-1.000328858902435,1.1413276992344663,-0.4649147193682097,0.605913559700241,-1.9040011596679776,59.69695148171961,21.873238806527972,0.5354141395342266,11,-0.31999969482421875,-0.31999969482421875,9.5367431640625e-07,1.1000003814697266,1.7099990844726634,3,0.04275992050675037,1.0624891967122256,41.27000045776367,-1.109093557314172,41.43000030517578,-1.1449252126415534,39.29999923706055,0.04275992050675037
4125,2017-11-03,40.97000122070313,41.349998474121094,40.900001525878906,41.15999984741211,5149800.0,-0.004616098819566039,-1.7272706254985146,1.9000152590218256,44.784191788660394,44.1663815013649,-0.0736077081729789,0.1743350350256776,-0.021659098751619865,1.7986181248888542,11.700528962969218,0.4499969482421875,-0.1931602874199072,-0.11149921417235475,-1.1834435839332968,0.9604451555885873,-0.6474713990528258,0.4244729707081163,-1.6493224731445437,53.939422663442606,18.325810829260774,0.5359721848804707,11,-0.13000106811524148,-0.13000106811524148,0.172499656677239,1.2899990081787038,1.9099998474120952,4,0.052233325015549115,1.279998779296875,41.15999984741211,1.0624891967122256,41.27000045776367,-1.109093557314172,41.43000030517578,0.052233325015549115
4126,2017-11-06,40.41999816894531,40.95000076293945,40.20000076293945,40.93999862670898,5571000.0,-0.013424531007333429,1.7777534455598019,2.7368642961833323,43.7609655665289,43.337654818600654,0.4237622406727297,0.7311061143709665,0.5050650201444427,2.285284164384251,11.485134070733709,0.770000457763679,-0.20488170776434345,-0.6420021057128906,-1.7483784439654997,0.46437423253971843,-1.1951902748391916,-0.08881393658658965,-1.0359329627685625,9.606869783944962,-27.46785088954299,0.5531881691263043,11,0.4200019836425781,0.4200019836425781,0.5950021743774414,1.8400020599365234,2.5200004577636648,0,0.06358247466463318,-1.7272706254985146,40.97000122070313,1.279998779296875,41.15999984741211,1.0624891967122256,41.27000045776367,0.06358247466463318
4127,2017-11-07,41.209999084472656,41.27000045776367,40.36000061035156,40.52000045776367,7540400.0,0.019544803347722572,1.2469093940293026,-1.326919267872226,53.246730727906524,43.73807851311372,-0.38825602052620667,-0.08200128052799727,-0.29371207411561784,1.4469144151215474,11.638951963232856,0.9099998474121094,-0.21045734237918623,0.15999889373779297,-0.933792685300503,1.253790472776089,-0.386896895781355,0.7068946832569409,-1.7638151488501066,60.11893678956979,18.448974940282618,0.5468957895191464,11,-0.3699989318847656,-0.3699989318847656,-0.2599983215332031,1.0500011444091797,1.5600013732910156,1,0.051443892105807354,1.7777534455598019,40.41999816894531,-1.7272706254985146,40.97000122070313,1.279998779296875,41.15999984741211,0.051443892105807354
4128,2017-11-08,41.599998474121094,41.77000045776367,40.97000122070313,40.97000122070313,11386400.0,0.00946370779695993,-1.5396911898274643,0.9130413149121686,56.723324998393345,44.9008384298135,-0.7786167483388766,-0.506639869805575,-0.7071571396765961,1.0056924814616792,12.00449008317769,0.7999992370605398,-0.21933842377392665,0.5554983139038114,-0.5253492728549318,1.6363459006625547,0.015074520524436252,1.0959221072831866,-2.0929381836416567,89.17184607086105,41.453032132381935,0.5404237933793724,11,-0.7599983215332031,-0.7599983215332031,-0.6499977111816406,0.6600017547607422,1.7800025939941335,2,0.025961583429541246,1.2469093940293026,41.209999084472656,1.7777534455598019,40.41999816894531,-1.7272706254985146,40.97000122070313,0.025961583429541246
4129,2017-11-09,41.349998474121094,41.63000106811523,41.22000122070313,41.310001373291016,6748500.0,-0.006009615605046759,-2.7273152884466443,0.06348773841961924,52.56607935395799,45.43937154265526,-0.5136556822322476,-0.3086961322206676,-0.47560943110359233,1.209681407369743,12.605395927629562,0.40999984741209516,-0.23649270804662592,0.3284984588623061,-0.7021739462647147,1.359170863989327,-0.18683774370120432,0.8438346614258165,-1.7832793558819091,73.24827609666494,22.943137740887636,0.5153362025635104,11,-0.5099983215332031,-0.5099983215332031,-0.3999977111816406,0.9100017547607422,1.7600021362304688,3,0.03143901087617751,-1.5396911898274643,41.599998474121094,1.2469093940293026,41.209999084472656,1.7777534455598019,40.41999816894531,0.03143901087617751
4130,2017-11-10,41.95000076293945,42.08000183105469,41.02999877929688,41.11999893188477,10149400.0,0.014510334001435865,-1.0792095661829844,20.75154983309472,56.49072093363683,49.487704741300035,-1.0220419034092458,-0.935391534080253,-1.0562015557887747,0.5674882602408076,13.300483826095977,1.0500030517578054,-0.23268651400506002,0.9150007247924776,-0.15818465930500025,1.9881861088899555,0.37840803274374224,1.451593416841213,-2.3248159934957187,93.08505349704058,41.04878590416318,0.5365926920487382,11,-0.6049995422363281,-1.1100006103515625,-0.9975004196166992,0.3099994659423828,1.2999992370605469,4,0.021930826036076878,-2.7273152884466443,41.349998474121094,-1.5396911898274643,41.599998474121094,1.2469093940293026,41.209999084472656,0.021930826036076878
4131,2017-11-13,42.04999923706055,42.18999862670898,41.83000183105469,41.83000183105469,6886700.0,0.0023837538093547384,-2.2727367307658315,0.26505653093115406,56.79885537553127,50.528031808868135,-0.7721274260358655,-1.0498362879011225,-1.142320061228574,0.42752783051994925,13.818149265502132,0.35999679565428977,-0.19858700665323425,0.9899991989135728,-0.15461765952519357,2.134616057352339,0.4176907696941896,1.562307628132956,-2.3675181294363483,92.3497518359557,39.46236177779443,0.5723084292193845,11,-0.8549995422363281,-1.2099990844726562,-1.227499008178711,0.21000099182128906,0.9000015258789062,0,0.019738450561567644,-1.0792095661829844,41.95000076293945,-2.7273152884466443,41.349998474121094,-1.5396911898274643,41.599998474121094,0.019738450561567644
4132,2017-11-14,42.52999877929688,42.63000106811523,41.77000045776367,41.97999954223633,8426300.0,0.011414971485024239,1.2933232964920467,2.500026009606247,59.62812559208817,52.14130230296572,-1.2065663941486946,-1.4962892972161583,-1.5977400859232134,-0.09084660122441335,13.593441526031166,0.8600006103515554,-0.13492796852007416,1.3999988555908303,0.0796162714668256,2.720381439714835,0.7398075635288279,2.0601901476528326,-2.791367260255832,93.97576518008441,40.41898973621713,0.6601912920620024,11,-1.1149978637695384,-1.6199989318847798,-1.737499237060554,-0.26999855041504617,0.5699996948242116,1,0.009640250627321434,-2.2727367307658315,42.04999923706055,-1.0792095661829844,41.95000076293945,-2.7273152884466443,41.349998474121094,0.009640250627321434
4133,2017-11-15,41.95000076293945,42.63999938964844,41.88000106811523,42.47000122070313,8702700.0,-0.013637386151061137,-1.303025749212468,-0.9454566892543304,56.54912213945836,53.39423516401798,-0.5810724629914645,-0.8711717898846061,-0.9948821139648487,0.44701427599700594,12.893402590083886,0.7599983215332102,0.16085415394467617,0.7630008697509751,-0.5970471691707999,2.12304890867275,0.08297685029008761,1.4430248892118627,-2.0957144619354366,57.1429586875549,2.042088414579162,0.6800240194608869,11,-0.5300006866455078,-1.0350017547607422,-1.0500001907348633,0.3099994659423828,1.4099998474121094,2,0.019547072226721918,1.2933232964920467,42.52999877929688,-2.2727367307658315,42.04999923706055,-1.0792095661829844,41.95000076293945,0.019547072226721918
4134,2017-11-16,42.18999862670898,42.5099983215332,41.900001525878906,41.95000076293945,6832300.0,0.005721045516202894,-2.588255093797684,-0.46153394710778184,59.49684387813117,55.028974285070284,-0.7371156646055042,-1.050016868371543,-1.220687899597209,0.18069651758694505,11.983600892867239,0.6099967956542969,0.20224928999788006,0.9299987792968665,-0.4824867452621149,2.342484303855848,0.22375601701737224,1.6362415415763607,-2.1685695403862937,72.049652649436,13.22759981805315,0.7062427622794915,11,-0.769998550415032,-1.2749996185302663,-1.1999979019164968,0.07000160217285867,1.2299995422363352,3,0.028205794741432033,-1.303025749212468,41.95000076293945,1.2933232964920467,42.52999877929688,-2.2727367307658315,42.04999923706055,0.028205794741432033
4135,2017-11-17,42.29999923706055,42.77000045776367,42.150001525878906,42.25,9176600.0,0.0026072674551340658,-3.9600671396963456,0.20833200877388797,72.45508879449856,58.21721019928913,-0.7136654683921577,-1.1164472097871112,-1.3042871551871826,0.04363076047123826,11.547307505915407,0.6199989318847656,0.2791698952434345,0.9759994506835952,-0.5050298589420379,2.4570287603092282,0.2354847958707751,1.7165141054964153,-2.1214559325383178,52.9998779296875,-12.1167114339367,0.7405146548128181,11,-0.7349987030029297,-1.3199996948242188,-1.199997901916504,-0.03999900817871094,0.9500007629394531,4,0.019148968981099745,-2.588255093797684,42.18999862670898,-1.303025749212468,41.95000076293945,1.2933232964920467,42.52999877929688,0.019148968981099745
4136,2017-11-20,42.11000061035156,42.61999893188477,41.97999954223633,42.29999923706055,6252500.0,-0.0044916933838268225,-1.8444369092527761,-3.800030518043793,57.17300223248415,58.65346258868665,-0.2891351753330653,-0.8876890276106479,-1.1076037927258682,0.21987444545291623,11.558564030744684,0.6399993896484446,0.3653350303038323,0.7325008392333956,-0.7822528558851047,2.247254534351896,-0.02487600832585457,1.4898776867926458,-1.7241407335700174,34.00001525878906,-29.496215769386133,0.7573768475592502,11,-0.23999977111816406,-1.1300010681152344,-0.9225006103515625,0.14999961853027344,0.9500007629394531,0,0.027071939518523713,-3.9600671396963456,42.29999923706055,-2.588255093797684,42.18999862670898,-1.303025749212468,41.95000076293945,0.027071939518523713
4137,2017-11-21,42.31999969482422,42.34000015258789,42.040000915527344,42.29999923706055,6330500.0,0.004986917155755943,8.999745692669592,-0.10526632802618106,60.96033269914281,59.12424122210325,-0.3633304037781855,-1.0549001716797903,-1.3015701750508128,-0.003915784738360628,11.916963962076299,0.2999992370605469,0.4836061030676717,0.8809999465942369,-0.6836610543219095,2.445660947510383,0.09866944613616369,1.66333044705231,-1.7434085715641032,49.43808184888685,-13.53392401930158,0.7823305004580725,11,-0.4200000762939453,-1.3400001525878906,-1.1324996948242188,-0.05999946594238281,0.4799995422363281,1,0.014886603796272713,-1.8444369092527761,42.11000061035156,-3.9600671396963456,42.29999923706055,-2.588255093797684,42.18999862670898,0.014886603796272713
4138,2017-11-22,42.33000183105469,42.45000076293945,42.09000015258789,42.45000076293945,5872500.0,0.0002363453757701084,5.000063578853673,-5.999809269502194,62.47337234791021,60.225051554764605,-0.28931652180040146,-1.0186822445922132,-1.2996061131269627,-0.027950620785119895,11.570509946356205,0.3600006103515625,0.6658383198972828,0.8285020828247056,-0.775155541355204,2.4321597070046153,0.026673270734747234,1.630330894914664,-1.5779379610342872,49.42538311446298,-13.384184931631815,0.8018288120899552,11,-0.43000221252441406,-1.3500022888183594,-1.1425018310546875,-0.07000160217285156,0.07999801635742188,2,0.01819032860285663,8.999745692669592,42.31999969482422,-1.8444369092527761,42.11000061035156,-3.9600671396963456,42.29999923706055,0.01819032860285663
4139,2017-11-24,42.150001525878906,42.52999877929688,42.099998474121094,42.2599983215332,3455200.0,-0.0042523103564745535,-3.0951844653140492,0.9166481228343453,62.60684004518936,60.904620344937115,0.0179900410938032,-0.7810666566057449,-1.0952998709740243,0.13810522997538044,11.826565489783269,0.43000030517578836,0.7289486357611636,0.5865016937255874,-1.0167490598090936,2.1897524472602683,-0.2151236830417531,1.3881270704929278,-1.2365027288390422,21.519213497252455,-40.66035709990665,0.8016253767673412,11,0.11999893188476562,-1.1700019836425781,-0.9625015258789062,0.10999870300292969,0.43000030517578125,4,0.028706976053838318,5.000063578853673,42.33000183105469,8.999745692669592,42.31999969482422,-1.8444369092527761,42.11000061035156,0.028706976053838318
4140,2017-11-27,42.47000122070313,42.63000106811523,42.22000122070313,42.22999954223633,6480100.0,0.007591926055512843,-2.153865340317272,-2.181897000173465,73.0337579508632,62.70849840886289,-0.24640236580604125,-1.0119724804149897,-1.3925769042779592,-0.19316171356395984,11.228752670517196,0.479999542236321,0.7479317767533971,0.8170013427734446,-0.7784151076120978,2.412417793158987,0.019293117580673425,1.6147095679662158,-1.4079822908053643,75.38469664424994,6.284251316467007,0.79770822519277,11,-0.20000076293946023,-1.490001678466804,-1.3050012588501048,-0.21000099182129617,0.20999908447264914,0,0.02236865836912383,-3.0951844653140492,42.150001525878906,5.000063578853673,42.33000183105469,8.999745692669592,42.31999969482422,0.02236865836912383
4141,2017-11-28,42.61000061035156,42.7599983215332,42.40999984741211,42.59000015258789,5770800.0,0.0032964300829871895,1.1875186266913036,0.08333465787172924,68.42109489974354,63.685494998602366,-0.3337043651893552,-0.9394462104808383,-1.5029225978536047,-0.346283390999929,9.20717098811413,0.34999847412109375,0.8297776399084711,0.7915006637573256,-0.4156589227474541,1.9986602502621054,0.18792087050493222,1.395080457009719,-1.4113431582245255,79.16690950127952,8.561459633096462,0.6035797932523903,11,-0.2849998474121094,-1.6300010681152344,-1.4450006484985352,-0.35000038146972656,0.6199989318847656,1,0.015019933829640841,-2.153865340317272,42.47000122070313,-3.0951844653140492,42.150001525878906,5.000063578853673,42.33000183105469,0.015019933829640841
4142,2017-11-29,42.93999862670898,43.43000030517578,42.59000015258789,42.63999938964844,8954800.0,0.007744614213341494,-3.2000247956741084,14.999618539004032,67.9144690473542,64.94831132170191,-0.6698719567640268,-1.2126941112055576,-1.794630076182628,-0.6849035458798696,10.432755939986826,0.8400001525878906,0.8458307891277386,1.0459987640380817,-0.24483412426101836,2.3368316523371817,0.4005823198885281,1.6914152081876352,-1.6156337341310092,63.432714726152625,-4.624927713292408,0.6454164441495513,11,-0.2749977111816335,-1.6299991607665945,-1.77499866485595,-0.6799983978271413,0.06999969482422586,2,0.002794661164879475,1.1875186266913036,42.61000061035156,-2.153865340317272,42.47000122070313,-3.0951844653140492,42.150001525878906,0.002794661164879475
4143,2017-11-30,42.93999862670898,43.34000015258789,42.7599983215332,43.0,9419200.0,0.0,-1.7619004368715998,-0.20000508627598432,72.77941065559331,66.42415207475327,-0.5751563865157365,-1.139594766942544,-1.75006955967239,-0.6926552281145604,11.588432336669719,0.5800018310546875,0.8552931297329636,0.962498855590816,-0.3736368768795657,2.298634588061198,0.2944309893556252,1.630566721826007,-1.4050701928712286,63.15781925817093,-4.067958944168723,0.6680678662351899,11,-0.23499870300292258,-1.6299991607665945,-1.77499866485595,-0.6799983978271413,0.050003051757819605,3,-0.003260349187839795,-3.2000247956741084,42.93999862670898,1.1875186266913036,42.61000061035156,-2.153865340317272,42.47000122070313,-0.003260349187839795
4144,2017-12-01,42.91999816894531,43.15999984741211,42.41999816894531,42.68000030517578,8957800.0,-0.0004657768608130608,1.0555567329292588,-3.999872846334322,66.66666666666666,65.78099406054972,-0.49250829416345,-1.0339923763383112,-1.6777298691500846,-0.6845932380614244,12.153608561801853,0.7400016784667969,0.7987295876596505,0.8544984817504897,-0.48675750496941106,2.1957544684703905,0.18387048839053932,1.52512647511044,-1.1955625479737577,57.851031230098684,-5.851584078539972,0.6706279933599505,12,-0.2149982452392578,-1.6099987030029297,-1.7749977111816406,-0.6599979400634766,-0.28999710083008523,4,-0.011882533627464387,-1.7619004368715998,42.93999862670898,-3.2000247956741084,42.93999862670898,1.1875186266913036,42.61000061035156,-0.011882533627464387
4145,2017-12-04,43.11000061035156,43.36999893188477,42.5,42.5,9146300.0,0.004426897705315458,-1.852452660279684,2.5416918332962455,67.66671201923627,66.94696181463328,-0.620814152189034,-1.1124890424325287,-1.8075928219522268,-0.886348839186816,12.84505749672202,0.8699989318847727,0.817220157079376,0.9375009536743164,-0.3769516338541621,2.251953541202795,0.28027465991007716,1.5947272474385557,-1.2150085209595858,68.62749497918746,8.195418004492751,0.6572262937642377,12,-0.375,-1.8000011444091797,-2.02500057220459,-0.8500003814697266,-0.6000022888183594,0,-0.012294102801975182,1.0555567329292588,42.91999816894531,-1.7619004368715998,42.93999862670898,-3.2000247956741084,42.93999862670898,-0.012294102801975182
4146,2017-12-05,42.9900016784668,43.43000030517578,42.72000122070313,43.16999816894531,7055100.0,-0.0027835520803948244,1.0285666018168635,-0.2950759186532256,58.71219072362317,66.69716826179776,-0.40550266212162,-0.8327767558787542,-1.6421159426495677,-0.7841893027601259,12.798543190354039,0.7099990844726491,0.7895435498462788,0.6890018463134737,-0.3844857127315251,1.7624894053584725,0.15225806679097786,1.2257456258359696,-0.9415087674964369,56.435871675366165,0.23664872418112992,0.5367437795224993,12,-0.23000144958496094,-1.680002212524414,-2.027501106262207,-0.7300014495849609,-0.5200004577636648,1,-0.007211010960399444,-1.852452660279684,43.11000061035156,1.0555567329292588,42.91999816894531,-1.7619004368715998,42.93999862670898,-0.007211010960399444
4147,2017-12-06,43.33000183105469,43.41999816894531,42.97000122070313,43.18999862670898,8191800.0,0.0079088192443173,1.812517136555955,-0.7778107449401688,78.75004967058484,68.50568796431716,-0.6561707523838436,-1.0601632743349683,-1.9359406237594214,-1.141350571109271,13.219727735363007,0.4499969482421804,0.6700374694229723,0.923001861572267,-0.1149744805466355,1.9609782036911696,0.4040136905128193,1.4419900326317148,-1.1433581806637818,90.0991819191286,32.6140315465022,0.5189881710594504,12,-0.56500244140625,-1.5150012969970703,-2.880002975463867,-1.6150016784667969,-0.3400001525878906,2,-0.00230792256156076,1.0285666018168635,42.9900016784668,-1.852452660279684,43.11000061035156,1.0555567329292588,42.91999816894531,-0.00230792256156076
4148,2017-12-07,42.68000030517578,43.29999923706055,42.66999816894531,43.2400016784668,6837200.0,-0.015001188516291508,-1.1723963300338716,-3.99991825835788,58.718886814865236,68.07369316094781,0.054422207008443024,-0.34267108391450307,-1.2444303431919508,-0.5142205072965211,14.112961758269677,0.660003662109375,0.6942878498576022,0.21900024414062358,-0.7524428803220005,1.1904433686032476,-0.26672131809068844,0.7047218063719356,-0.36902098930638516,25.742731317465235,-28.66496487229545,0.4857215622313109,12,0.14500045776367188,-0.8649997711181641,-1.8400001525878906,-1.3000011444091797,1.1800003051757812,3,0.00773191223050218,1.812517136555955,43.33000183105469,1.0285666018168635,42.9900016784668,-1.852452660279684,43.11000061035156,0.00773191223050218
4149,2017-12-08,42.650001525878906,42.91999816894531,42.52999877929688,42.88999938964844,5979600.0,-0.0007028767357631915,1.6000356043843782,0.4285665628980729,56.410299404879204,66.22664221139404,0.1819373514077398,-0.22164979557418008,-1.1708037055810294,-0.5129286601061196,14.950708751432662,0.3899993896484304,0.6824399679244593,0.12400131225585653,-0.696714667229891,0.944717291741604,-0.28635667748701366,0.5343593019987267,-0.2271201110788752,16.129191038335644,-36.867982848298794,0.4103579897428729,12,0.26999855041503906,-0.8350009918212891,-1.8100013732910156,-1.3100013732910156,1.029998779296875,4,0.00797186730184718,-1.1723963300338716,42.68000030517578,1.812517136555955,43.33000183105469,1.0285666018168635,42.9900016784668,0.00797186730184718
4150,2017-12-11,42.86999893188477,42.88000106811523,42.36999893188477,42.52999877929688,10830400.0,0.005158203942205564,1.8333103747895443,-1.416679912261182,63.76809390795257,65.70964210119504,0.027542993777480262,-0.3891407485901439,-1.348230641542763,-0.7553760350741925,15.75899899744162,0.5100021362304545,0.6699497718193399,0.2979988098144588,-0.4892308209133205,1.085228440542238,-0.09561600554943084,0.6916136251783485,0.5600013732910085,47.16975020962846,-7.890445638822513,0.3936148153638912,12,0.030000686645500707,-1.0549983978271555,-2.029998779296882,-1.529998779296882,1.2700004577636648,0,-0.005598270812902872,1.6000356043843782,42.650001525878906,-1.1723963300338716,42.68000030517578,1.812517136555955,43.33000183105469,-0.005598270812902872
4151,2017-12-12,42.88000106811523,42.97999954223633,42.68000030517578,42.77000045776367,14930600.0,0.00023331319056829614,-1.0689537239220226,0.32353106171950924,60.93752095474663,64.93442564646088,0.0669037792679319,-0.351810488651509,-1.3288530121705762,-0.7915106261517764,16.532466882079515,0.2999992370605469,0.6742856637282486,0.266500854492179,-0.49184281727798407,1.024844526262342,-0.11267098139290255,0.6456726903772605,0.5287992095947303,48.57166731455914,-6.902276453280244,0.37917183588508246,12,0.019998550415046168,-1.06500053405761,-2.0400009155273366,-1.5400009155273366,1.3999977111816548,1,-0.008628795181097826,1.8333103747895443,42.86999893188477,1.6000356043843782,42.650001525878906,-1.1723963300338716,42.68000030517578,-0.008628795181097826
4152,2017-12-13,42.93999862670898,43.13000106811523,42.68000030517578,42.88000106811523,9000700.0,0.0013991967607100975,1.0454466638923245,0.5454293244555769,61.685776715702346,63.70179965313966,0.007717833296332799,-0.4000265425081082,-1.3530098187099284,-0.8730862764081806,16.90297503381967,0.450000762939446,0.6047876094925755,0.30599842071532635,-0.46490372638383803,1.0769005678144907,-0.07945265283425584,0.6914494942649085,0.44802562408447955,61.290269653887066,4.842562804164004,0.38545107354958064,12,-0.03999900817870383,-1.0449981689453054,-2.0999984741210866,-1.7999992370605398,1.5600013732910227,2,-0.01094544529662611,-1.0689537239220226,42.88000106811523,1.8333103747895443,42.86999893188477,1.6000356043843782,42.650001525878906,-0.01094544529662611
4153,2017-12-14,42.77000045776367,42.9900016784668,42.7400016784668,42.88999938964844,9710300.0,-0.003958970060133238,-1.7778319381159267,-2.000063580874873,61.92308087321547,63.17473456497841,0.16881894370987993,-0.17438714606235095,-1.1509864253366828,-0.7336977249074081,17.281617385652442,0.25,0.5610217566724032,0.0950002670288086,-0.6068617567962846,0.7968622908539018,-0.25593074488373446,0.44593127894135165,0.5976632866516098,52.63163178236214,-7.8941443535905265,0.3509310119125464,12,0.12999916076660156,-0.5699996948242188,-1.9300003051757812,-1.9300003051757812,1.8199996948242188,3,0.005143820863887649,1.0454466638923245,42.93999862670898,-1.0689537239220226,42.88000106811523,1.8333103747895443,42.86999893188477,0.005143820863887649
4154,2017-12-15,43.38000106811523,43.52000045776367,42.52000045776367,42.88999938964844,15777800.0,0.01426234752917388,1.5974010532521514,-4.083383666592432,65.74396610326096,62.96109612987004,-0.4124407510873169,-0.7279890334439258,-1.7237922298597752,-1.3707522335109203,17.97741298774319,1.0,0.5104722651908986,0.6455007553100529,-0.08444421115032696,1.3754457217704328,0.280528272079863,1.0104732385402428,-1.0100021362304545,87.82615618344951,27.974540603990924,0.36497248323019166,12,-0.4350013732910085,-1.1050014495849538,-2.5400009155273366,-2.5400009155273366,1.0900001525879048,4,0.01106499609077094,-1.7778319381159267,42.77000045776367,1.0454466638923245,42.93999862670898,-1.0689537239220226,42.88000106811523,0.01106499609077094
4155,2017-12-18,43.11000061035156,43.97999954223633,42.84000015258789,43.43999862670898,11083700.0,-0.006224076789203226,-1.6206914695371935,-0.6734630325960825,58.278154897091596,62.91286992692209,-0.15917974394637469,-0.4154966110840519,-1.4199347401123248,-1.1299697202913848,18.599047161418554,1.1399993896484375,0.43623559301464354,0.3350002288818388,-0.38322822534446743,1.053228683108145,-0.024113998231314326,0.6941144559949919,-0.7170016479492105,40.41099469599979,-16.29522244475882,0.35911422711315144,12,0.06499862670898438,-0.6050014495849609,-2.270000457763672,-2.270000457763672,1.30999755859375,0,0.013221982991281855,1.5974010532521514,43.38000106811523,-1.7778319381159267,42.77000045776367,1.0454466638923245,42.93999862670898,0.013221982991281855
4156,2017-12-19,43.25,43.650001525878906,43.150001525878906,43.31999969482422,6997800.0,0.00324749217504805,-2.703749752748029,0.21212156241691882,55.47705990426875,60.326982175109194,-0.28878913032047393,-0.4908786844990942,-1.5134361090681523,-1.2937197531751465,19.539084171562372,0.5400009155273438,0.4038551107392294,0.41799964904785014,-0.2577015533350462,1.0937008514307465,0.08014904785640198,0.7558502502392983,-0.7935210144042912,50.0,-5.613481534970006,0.33785060119144883,12,-0.07500076293945312,-0.375,-2.157499313354492,-2.4099998474121094,1.2900009155273438,1,0.020578020569905986,-1.6206914695371935,43.11000061035156,1.5974010532521514,43.38000106811523,-1.7778319381159267,42.77000045776367,0.020578020569905986
4157,2017-12-20,42.95000076293945,43.47000122070313,42.88999938964844,43.38000106811523,7022400.0,-0.006936398544752476,-1.1090858648911341,6.142888283378645,50.159778674239305,59.3759701594841,-0.054045099030325616,-0.14889529282650926,-1.190098430027824,-1.0208938073206681,20.30688397984008,0.5800018310546946,0.34259121024039274,0.08650035858154581,-0.546063664197824,0.7190643813609157,-0.22978165280813556,0.4027823699712272,-0.432580955078123,29.452094165599767,-24.16580093827806,0.3162820113896845,12,0.22499847412109375,-0.07500076293945312,-1.9325008392333984,-2.1100006103515625,1.3899993896484375,2,0.03096619307874504,-2.703749752748029,43.25,-1.6206914695371935,43.11000061035156,1.5974010532521514,43.38000106811523,0.03096619307874504
4158,2017-12-21,43.099998474121094,43.290000915527344,42.97000122070313,43.11999893188477,6411100.0,0.003492379709363558,-1.285753211896685,0.04651265946312121,52.76074552883965,58.970464173257476,-0.1544420089310563,-0.25112430834020927,-1.3229153299797929,-1.1910815651016975,20.963853750411392,0.3400001525878906,0.32913956465885974,0.19799823760986612,-0.3900078081187601,0.7860042833384924,-0.09600478525445055,0.4920012604741828,-0.5240754768847609,39.72591644240065,-12.80477153694558,0.2940030228643148,12,0.07500076293945312,-0.1699981689453125,-1.9374980926513672,-2.1899986267089915,1.3000030517578125,3,0.03248263516110139,-1.1090858648911341,42.95000076293945,-2.703749752748029,43.25,-1.6206914695371935,43.11000061035156,0.03248263516110139
4159,2017-12-22,43.36000061035156,43.47000122070313,43.13999938964844,43.20000076293945,8862600.0,0.006032532376690991,-1.3571340989905276,-7.999809269499352,53.75376028996335,57.85776043792534,-0.33876408457661,-0.4383003201157294,-1.5655850422288182,-1.4776310456116732,21.6374174267591,0.37000274658203836,0.23668931365723012,0.3975004196166978,-0.10791762809753891,0.9029184673309345,0.1447913957595759,0.6502094434738197,-0.7279145513152301,45.61409966403877,-4.678844111952962,0.2527090238571198,12,-0.1100006103515625,-0.4200000762939453,-2.1925010681152344,-2.4450016021728516,2.5099983215332102,4,0.02836714771499982,-1.285753211896685,43.099998474121094,-1.1090858648911341,42.95000076293945,-2.703749752748029,43.25,0.02836714771499982
4160,2017-12-26,43.41999816894531,43.72999954223633,43.25,43.41999816894531,6874000.0,0.0013837075126661436,-1.823557131316758,0.0,56.574884304761206,57.3730230323714,-0.34926905543498776,-0.4463625510673026,-1.6030046787558376,-1.5530792688001185,22.33251901231455,0.4799995422363281,0.24853322306505987,0.4099981307983427,-0.07882421741552292,0.8988204790122083,0.16558695669140633,0.654409304905279,-0.73399557058098,63.095081312073965,13.018234823500698,0.2444111741069342,12,-0.1699981689453125,-0.4399986267089844,-2.2524986267089844,-2.5049991607666016,2.0800018310546875,1,0.024182475726330255,-1.3571340989905276,43.36000061035156,-1.285753211896685,43.099998474121094,-1.1090858648911341,42.95000076293945,0.024182475726330255
4161,2017-12-27,43.25,43.59000015258789,43.150001525878906,43.38000106811523,5565600.0,-0.003915204424557062,-1.6666743731721132,-100.0,48.709644075388475,55.93123051678097,-0.1355183070831245,-0.23816992928277614,-1.4077475092997105,-1.4007948492450595,22.78682803398316,0.4399986267089844,0.27098105428498087,0.20799999237060263,-0.25360364189710083,0.6696036266383061,-0.0228018247632491,0.43880180950445435,-0.5122375238807848,42.85720773293491,-2.0679756373085354,0.23080181713385106,12,0.0,-0.2700004577636719,-1.9774999618530273,-2.270000457763672,0.6899986267089773,2,0.027051980784862817,-1.823557131316758,43.41999816894531,-1.3571340989905276,43.36000061035156,-1.285753211896685,43.099998474121094,0.027051980784862817
4162,2017-12-28,43.060001373291016,43.27000045776367,42.900001525878906,43.13000106811523,5011600.0,-0.00439303183142159,1.1142888283378747,0.5384547668651997,57.197022788585414,55.40611295182208,0.08190614668664864,-0.040812515716197595,-1.1806370290173618,-1.2379379181120456,22.186099532155918,0.3699989318847656,0.24928607141207237,0.012001228332522373,-0.4471329296901416,0.47113538635518637,-0.21756585067880962,0.24156830734385437,-0.2725494145271128,19.27713612067341,-26.914769854109807,0.229567079011331,12,0.18999862670898438,-0.05000114440917969,-1.6350011825561523,-2.0800018310546875,1.4899978637695312,3,0.03437063388377726,-1.6666743731721132,43.25,-1.823557131316758,43.41999816894531,-1.3571340989905276,43.36000061035156,0.03437063388377726
4163,2017-12-29,42.79999923706055,43.2400016784668,42.77000045776367,42.959999084472656,19611400.0,-0.006038135809065315,-3.2727887499783255,2.2857220708449186,52.613208462539454,53.9471398806308,0.387344529429555,0.21941285542344247,-0.8754629958128533,-1.0012763864511527,21.44176394041495,0.470001220703125,0.23329076517985925,-0.2410009384155245,-0.7112035738978548,0.22920169706680582,-0.4761022561566932,-0.005899620674355788,1.1800003051757812,3.124875823538294,-44.93361991036449,0.2351013177411666,12,0.5750007629394531,0.2350006103515625,-1.359999656677246,-1.8199996948242188,1.25,4,0.03598133044343266,1.1142888283378747,43.060001373291016,-1.6666743731721132,43.25,-1.823557131316758,43.41999816894531,0.03598133044343266
4164,2018-01-02,42.40999984741211,43.22000122070313,42.400001525878906,43.22000122070313,6516100.0,-0.009112135434589885,1.0246871718070623,5.062513411057909,42.43420887521375,52.18670143375548,0.6987615772299449,0.6000081468153198,-0.441313096793607,-0.6344080011787412,21.082740786438244,0.8199996948242259,0.19946373634121528,-0.6055004119873075,-1.1523949898209267,-0.05860583415368836,-0.8789477009041207,-0.3320531230704944,1.5457997131347625,0.7517546199494624,-45.46032480016767,0.2734472889168108,1,0.6550006866455078,0.6299991607666016,-0.9700002670288086,-1.4300003051757812,0.2700004577636719,1,0.046922935289475776,-3.2727887499783255,42.79999923706055,1.1142888283378747,43.060001373291016,-1.6666743731721132,43.25,0.046922935289475776
4165,2018-01-03,42.58000183105469,42.77000045776367,42.36000061035156,42.5,8633800.0,0.004008535351432085,-1.2777730682829653,-0.09876752520757012,45.31250186264923,51.057306095797756,0.4980481356956261,0.40924640000416446,-0.5736278719346402,-0.8235938245543721,20.399713474112204,0.4099998474121094,0.18110224085423,-0.4089984893798828,-0.9870858267918052,0.1690888480320396,-0.6980421580858476,-0.11995482067391805,1.3135658081054657,17.886284762604788,-26.869542869818048,0.28904366870596176,1,0.4649982452392578,0.5199985504150391,-0.9550018310546875,-1.6000022888183594,-0.44000244140625,2,0.07726625080674854,1.0246871718070623,42.40999984741211,-3.2727887499783255,42.79999923706055,1.1142888283378747,43.060001373291016,0.07726625080674854
4166,2018-01-04,42.68000030517578,43.04999923706055,42.47999954223633,42.72000122070313,8718800.0,0.0023484844955588002,-1.5908933277847135,-0.5000000000000888,45.987672853787416,50.59373878241421,0.34496951065280257,0.30022531465847635,-0.634644891128822,-0.9474988930081167,19.783853501849364,0.5699996948242188,0.09852701663654528,-0.2934999465942383,-0.8878688857311445,0.30086899254266797,-0.590684416162695,0.003684522974218396,1.1215533122558554,35.16480752543481,-7.18972677529581,0.2971844695684536,1,0.36499977111816406,0.48999977111816406,-1.0550003051757812,-1.7000007629394531,-0.15000152587889914,3,0.06607309453280963,-1.2777730682829653,42.58000183105469,1.0246871718070623,42.40999984741211,-3.2727887499783255,42.79999923706055,0.06607309453280963
4167,2018-01-05,43.22999954223633,43.36999893188477,42.70000076293945,42.81999969482422,10811500.0,0.012886579970193823,-1.0615400867406743,-10.249761586875922,56.35358708480866,50.99294339974411,-0.18007148070591228,-0.27157370212399456,-1.140079792377989,-1.5202056062414684,19.323888772527145,0.6899986267089915,0.07111106854110005,0.26149940490722656,-0.32182176819326,0.8448205780077132,-0.030161181643016732,0.5531599914574699,0.4850608947705055,86.13865125677427,43.221722976421184,0.291660586550243,1,-0.1849994659423828,-0.05999946594238281,-1.5774993896484375,-2.25,-0.43000030517578125,4,0.016423758778414177,-1.5908933277847135,42.68000030517578,-1.2777730682829653,42.58000183105469,1.0246871718070623,42.40999984741211,0.016423758778414177
4168,2018-01-08,43.0099983215332,43.459999084472656,42.97999954223633,43.099998474121094,8140300.0,-0.005089086815468935,-5.4000915541313805,-0.21951264898259196,44.27239572753351,49.93945844836301,0.028855067031116732,-0.026964748351446133,-0.8768295241026252,-1.3269764302191334,19.556947761464983,0.4799995422363281,0.03769164724055685,0.02499828338623189,-0.542414509596,0.5924110763684638,-0.2587081131048876,0.3087046798773514,0.6237585258743152,59.090782985039425,20.951780258583682,0.28370639649111623,1,0.03500175476074219,0.1600017547607422,-1.0224981307983398,-1.6999988555908203,-0.049999237060546875,0,0.03580564928216545,-1.0615400867406743,43.22999954223633,-1.5908933277847135,42.68000030517578,-1.2777730682829653,42.58000183105469,0.03580564928216545
4169,2018-01-09,42.9900016784668,43.13999938964844,42.88999938964844,43.13999938964844,5805300.0,-0.0004649301057143562,2.333384196739656,1.6666384096977918,47.986589638588455,48.98520348545493,-0.010227609464728005,0.020880430693111407,-0.8074439839963219,-1.3394090338279625,20.022006296661502,0.25,0.04375170158296271,-0.011998367309573155,-0.5570851449081005,0.5330884102889542,-0.2845417561088368,0.2605450214896905,0.5673297947173666,57.2729038209448,18.619019226551643,0.2725433887992645,1,-0.015001296997070312,0.17999839782714844,-0.9825019836425781,-1.680002212524414,1.0900001525878906,1,0.0246568392000015,-5.4000915541313805,43.0099983215332,-1.0615400867406743,43.22999954223633,-1.5908933277847135,42.68000030517578,0.0246568392000015
4170,2018-01-10,42.63000106811523,43.04999923706055,42.459999084472656,42.7599983215332,6494700.0,-0.00837405434510341,-1.510632426465814,0.8666615803260818,40.31249590217179,48.05218702176419,0.25247794886225705,0.38154091132441437,-0.3938047159873932,-1.001805927743412,20.50215582047624,0.5900001525878906,0.01849927467354462,-0.35999908447266193,-0.9274304294256837,0.2074322604803598,-0.6437147569491728,-0.07628341199615107,0.8554905532989778,17.000198364257102,-19.38327442933671,0.2837156724765126,1,0.2799987792968821,0.539999008178718,-0.6225013732910085,-1.3200016021728445,1.5099983215332102,2,0.001172865020121927,2.333384196739656,42.9900016784668,-5.4000915541313805,43.0099983215332,-1.0615400867406743,43.22999954223633,0.001172865020121927
4171,2018-01-11,42.5099983215332,42.79999923706055,42.290000915527344,42.68000030517578,6526500.0,-0.0028149834289302733,1.487797616278529,1.3077351957273773,42.71518326988129,46.44309374190817,0.28661295751948757,0.4979319350325184,-0.17596347567224768,-0.8976213000418483,20.71290328583406,0.5099983215332031,-0.037716918712980885,-0.46150169372558736,-1.066890465025196,0.1438870775740213,-0.7641960793753952,-0.15880730807577947,0.9079638392172455,18.803226521642735,-17.6945786338666,0.30269438564980594,1,0.3650016784667969,0.6250019073486328,-0.48749828338623047,-1.1999988555908203,1.25,3,-0.008703809609358348,-1.510632426465814,42.63000106811523,2.333384196739656,42.9900016784668,-5.4000915541313805,43.0099983215332,-0.008703809609358348
4172,2018-01-12,42.47000122070313,42.70000076293945,42.34000015258789,42.650001525878906,7179400.0,-0.0009408869068293635,1.5714441416893732,1.0588129698193232,39.17529016645746,44.94999170901018,0.2616305000132826,0.5279825707912309,-0.10524223949382616,-0.8765499349053201,20.679445544656506,0.3600006103515625,-0.11748803046683065,-0.47799892425536683,-1.1236838329664707,0.167685984455737,-0.8008413786109188,-0.1551564698998149,0.857724040429467,15.384665545079315,-19.849511095840704,0.3228424543555522,1,0.4049987792968679,0.6649990081787038,-0.43500137329102273,-1.1600017547607493,1.1499977111816406,4,0.0014127044235756614,1.487797616278529,42.5099983215332,-1.510632426465814,42.63000106811523,2.333384196739656,42.9900016784668,0.0014127044235756614
4173,2018-01-16,42.9900016784668,43.20000076293945,42.5,42.52000045776367,8659500.0,0.012243947323226756,-1.7450895328137388,-2.6111134658586206,44.164044308329146,45.142195646023,-0.2554467168890753,0.026676870151348453,-0.5826845835870955,-1.4179136162803943,20.97322412682592,0.729999542236321,-0.1462735056168185,0.03100147247314311,-0.609389521525145,0.6713924664714312,-0.2891940245259974,0.3511969694722836,0.2547056350173804,76.92317366097815,41.225619728295214,0.3201954969991433,1,-0.11500167846679688,0.14499855041503906,-0.7000017166137695,-1.680002212524414,0.5199966430664062,1,-0.004419689090205847,1.5714441416893732,42.47000122070313,1.487797616278529,42.5099983215332,-1.510632426465814,42.63000106811523,-0.004419689090205847
4174,2018-01-17,43.86000061035156,44.18000030517578,43.13000106811523,43.27000045776367,11557700.0,0.02023723884431794,-1.4137943130247725,1.255316213232907,55.527674795750556,46.27721486081202,-1.003680500389791,-0.8490490882616655,-1.395592291093017,-2.299004821093277,20.917262897579963,1.1899986267089844,-0.1703687361858357,0.8770004272460952,0.14129196176027392,1.6127088927319164,0.5091461945031881,1.2448546599890022,-1.5699996948242188,83.06879374793118,48.73682523389765,0.36785423274291046,1,-0.625,-0.625,-1.5399999618530273,-2.5500011444091797,-0.1100006103515625,2,-0.020519870345521496,-1.7450895328137388,42.9900016784668,1.5714441416893732,42.47000122070313,1.487797616278529,42.5099983215332,-0.020519870345521496
4175,2018-01-18,43.68000030517578,44.04999923706055,43.2400016784668,43.77999877929688,6824600.0,-0.004103974069104344,1.5312447845886084,-0.16948889535448786,55.388477887172876,47.32174875341042,-0.7277689553152342,-0.6578865054944885,-1.1532901227025718,-2.1117762127619812,20.242201763658922,0.80999755859375,-0.16404482841281975,0.6685001373291044,-0.12945159230594072,1.4664518669641495,0.26952427251158184,1.067476002146627,-1.3521994018554722,73.54496500165504,38.626986487758934,0.3989758648175229,1,-0.44499969482421875,-0.44499969482421875,-1.3125,-2.3700008392333984,1.0900001525878906,3,0.00915754402665403,-1.4137943130247725,43.86000061035156,-1.7450895328137388,42.9900016784668,1.5714441416893732,42.47000122070313,0.00915754402665403
4176,2018-01-19,44.13999938964844,44.18000030517578,43.66999816894531,43.68000030517578,8893300.0,0.010531114497683403,-1.1249940395772073,-4.60006103608726,62.67603805027705,48.02424330512912,-1.0715753490209607,-1.1044142474119667,-1.5266266299656337,-2.5554118548294085,19.58654799733548,0.5100021362304688,-0.07350092226527494,1.0839992523193374,0.14350929586359484,2.02448920877508,0.6137542740914697,1.554244230547205,-1.7751544982910161,97.82603737988369,58.41265867186772,0.4702449782278709,1,-0.904998779296875,-0.904998779296875,-1.7824993133544922,-2.8299999237060547,-0.13000106811523438,4,0.0,1.5312447845886084,43.68000030517578,-1.4137943130247725,43.86000061035156,-1.7450895328137388,42.9900016784668,0.0
4177,2018-01-22,44.27999877929688,44.40999984741211,43.68999862670898,43.68999862670898,6940100.0,0.0031717125415564595,-1.4406814728606643,1.2826115801171258,67.87440971182431,50.64668930338365,-1.1700078995687093,-1.201253556435276,-1.6020178298405767,-2.6751934959095607,19.630776426245404,0.7200012207031321,0.007388140704222224,1.157498741149908,0.0717083646170309,2.243289117682785,0.614603552883473,1.700393929416343,-1.8788507796630967,93.19366081147243,47.15804112209619,0.5428951882664369,1,-0.9299983978271555,-0.9299983978271555,-1.9224987030029368,-2.9699993133544993,-0.37999725341797586,0,-0.011743461429515767,-1.1249940395772073,44.13999938964844,1.5312447845886084,43.68000030517578,-1.4137943130247725,43.86000061035156,-0.011743461429515767
4178,2018-01-23,44.5,44.59000015258789,43.93000030517578,44.06999969482422,6831600.0,0.004968410721952754,1.1639317607624384,0.7288138880806729,76.322437256837,53.79511681652238,-1.2923274411368055,-1.3818400725141302,-1.766095116002127,-2.882913037284581,19.749912091762035,0.6599998474121094,0.09316838642148895,1.307499885559082,0.05943037549144492,2.555569395626719,0.6834651305252635,1.9315346405929006,-2.0184979264550833,93.83560212160012,40.33393216872089,0.62403475503382,1,-1.0599994659423828,-1.0599994659423828,-2.1024999618530273,-3.190000534057617,-0.8800010681152273,1,-0.01977530490146573,-1.4406814728606643,44.27999877929688,-1.1249940395772073,44.13999938964844,1.5312447845886084,43.68000030517578,-0.01977530490146573
4179,2018-01-24,44.59000015258789,44.7599983215332,44.459999084472656,44.59000015258789,6794200.0,0.002022475339053642,-1.3076674785058247,0.0,75.83548339329975,57.74211542664771,-1.2644727864444008,-1.4492719298043966,-1.789913013753477,-2.9558320461459004,19.674412679562547,0.2999992370605469,0.10208593028252722,1.3360000610351577,-0.05935110254583975,2.731351224616155,0.638324479244659,2.0336756428256564,-1.981988194300392,88.8158852375909,29.53641609042839,0.6976755817904993,1,-1.0650005340576172,-1.0650005340576172,-2.0399999618530273,-3.280000686645508,-0.17000198364257812,2,-0.024220718263262997,1.1639317607624384,44.5,-1.4406814728606643,44.27999877929688,-1.1249940395772073,44.13999938964844,-0.024220718263262997
4180,2018-01-25,44.47000122070313,45.0,44.20000076293945,44.72000122070313,7402900.0,-0.002691162401303404,-1.0253121770789713,-100.0,72.89006050837988,61.09487956425866,-0.9566206643877493,-1.3139425950171884,-1.6231045168249736,-2.803788193572821,19.000496762813132,0.7999992370605469,0.18176601383741797,1.16350097656251,-0.3334609429383377,2.6604628960633576,0.4150200168120861,1.9119819363129338,-1.6898303533559798,60.15052258412453,-2.0892648936348124,0.7484809597504224,1,-0.8000011444091868,-0.8250007629394602,-1.860001564025886,-3.115001678466804,0.5900001525878906,3,-0.016190717358647966,-1.3076674785058247,44.59000015258789,1.1639317607624384,44.5,-1.4406814728606643,44.27999877929688,-0.016190717358647966
4181,2018-01-26,44.41999816894531,44.61000061035156,44.11999893188477,44.61000061035156,5733000.0,-0.0011244220909654157,4.157846129135807,0.760009765625,67.44866099645273,64.2363652120359,-0.6785484913585833,-1.2351170487322634,-1.5291315709432496,-2.7252184522794494,18.48617328815545,0.49000167846678977,0.25442494059965526,1.0549980163574233,-0.5219738827520075,2.631969915466854,0.26651206680270434,1.8434839659121423,-1.417844388332874,55.725097478517114,-3.347408229654036,0.7884859495547158,1,-0.6699981689453125,-0.7749977111816406,-1.5799989700317383,-2.8349990844726562,1.1500015258789062,4,0.007879385485050516,-1.0253121770789713,44.47000122070313,-1.3076674785058247,44.59000015258789,1.1639317607624384,44.5,0.007879385485050516
4182,2018-01-29,44.540000915527344,45.0099983215332,44.310001373291016,44.959999084472656,10451700.0,0.0027015477606644467,1.6923133353874142,2.2104882749759076,73.11181207264758,67.45278385251574,-0.5297517910743963,-1.3054900414998016,-1.618337604405582,-2.813271587862225,18.75790225966297,0.6999969482421875,0.39929162119128137,1.1010007858276367,-0.5527397504013791,2.7547413220566526,0.27413051771313235,1.927871053942141,-1.3380625129761512,56.481641735690445,-2.4816216060845306,0.8268702681145069,1,-0.470001220703125,-0.8900012969970703,-1.5150012969970703,-2.9550018310546875,-0.9599990844726562,0,-0.011899474250108844,4.157846129135807,44.41999816894531,-1.0253121770789713,44.47000122070313,-1.3076674785058247,44.59000015258789,-0.011899474250108844
4183,2018-01-30,44.34000015258789,45.06000137329102,44.25,44.58000183105469,7110700.0,-0.004490362793632796,-2.857131179553353,0.5714350590372389,69.34092190922573,68.98758908734632,-0.13199604779181584,-1.0373881694786746,-1.3705312628862245,-2.579924458766463,19.309969920661878,0.8100013732910227,0.5525431412154731,0.8239999771118178,-0.8477764575136391,2.4957764117372747,-0.011888240200910616,1.6598881944245463,-0.9210945597588562,23.40432439451908,-34.29502232327488,0.8358882173127291,1,-0.18999862670898438,-0.6649990081787109,-1.3150005340576172,-2.7550010681152344,-0.3400001525878906,1,-0.00992328879555282,1.6923133353874142,44.540000915527344,4.157846129135807,44.41999816894531,-1.0253121770789713,44.47000122070313,-0.00992328879555282
4184,2018-01-31,44.400001525878906,44.77000045776367,44.16999816894531,44.33000183105469,14784000.0,0.0013532109401113157,-2.0768794381736733,-0.2916633553206707,77.7428994751516,71.47141370823284,-0.11995770625522084,-0.9914939159463216,-1.3887812211230397,-2.611799849919784,20.664020775390526,0.6000022888183594,0.7394799340110652,0.784501266479495,-0.8464938739065602,2.4154964068655502,-0.030996303713536122,1.5999988366725262,-0.7513425237851905,29.78743263424377,-31.69440472086543,0.8154975701930288,1,-0.03500175476074219,-0.7250003814697266,-1.3475017547607422,-2.81500244140625,-0.13000106811523438,2,-0.017567625387118535,-2.857131179553353,44.34000015258789,1.6923133353874142,44.540000915527344,4.157846129135807,44.41999816894531,-0.017567625387118535
4185,2018-02-01,45.86999893188477,46.540000915527344,44.290000915527344,44.36000061035156,20120900.0,0.03310804854700433,-1.727276510448817,21.571498637602282,87.00440454604285,74.17456554109572,-1.3931380293691262,-2.3213943747424324,-2.8026310810482897,-4.039568642653585,22.774342935727507,2.25,0.9260709902759459,2.089998817443856,0.24866104999073713,3.9313365848969752,1.1693299337173002,3.010667701170412,-2.0237519978234317,72.31399031193816,5.2091394829219695,0.9206688837265585,2,-0.7549991607666087,-1.454998016357429,-2.774998664855964,-4.2849998474121165,-1.4799995422363352,3,-0.03161109214527469,-2.0768794381736733,44.400001525878906,-2.857131179553353,44.34000015258789,1.6923133353874142,44.540000915527344,-0.03161109214527469
4186,2018-02-02,45.5,46.13000106811523,45.43999862670898,45.84000015258789,10937100.0,-0.008066251155449233,-1.9999917072320301,-0.2251659142525827,81.10879949116499,75.64505329435579,-0.9051181572922431,-1.8227490990962707,-2.3735012214916935,-3.638005474315449,24.47681642762444,0.69000244140625,1.0029496744939834,1.5789999008178697,-0.33800284677278114,3.4960026484085205,0.6204985270225478,2.5375012746131915,-1.3300018310546875,56.11815568453616,-16.804847870217415,0.9585013737953247,2,-0.2649993896484375,-1.0849990844726562,-2.385000228881836,-3.9150009155273438,-1.4599990844726562,4,-0.00967029948810938,-1.727276510448817,45.86999893188477,-2.0768794381736733,44.400001525878906,-2.857131179553353,44.34000015258789,-0.00967029948810938
4187,2018-02-05,43.93999862670898,46.20000076293945,43.93999862670898,45.31999969482422,14324200.0,-0.03428574446793453,-2.2753628797071848,4.058824849375645,58.03719424348975,73.6133596262061,0.6722796581471542,-0.21800638966541186,-0.7780470550635314,-2.0518376634774924,24.758289453304837,2.260002136230476,1.0643618288977095,-0.01650142669678445,-1.9057199801083655,1.8727171267147966,-0.961110703402575,0.9281078500090061,2.6000022888183665,0.0,-69.42553699948365,0.9446092767057895,2,1.3000011444091868,0.4750022888183665,-0.8249988555908132,-2.354999542236321,-0.05999755859375,0,0.03709606552250655,-1.9999917072320301,45.5,-1.727276510448817,45.86999893188477,-2.0768794381736733,44.400001525878906,0.03709606552250655
4188,2018-02-06,44.54999923706055,44.56999969482422,43.27000045776367,43.63999938964844,12196800.0,0.013882581461456489,1.7368383011359758,-0.6594196688955873,56.10617676547733,71.42121444533694,0.07835741877580915,-0.7449104038056191,-1.3450981001749085,-2.63409445672481,24.58711255678728,1.2999992370605469,1.0706944472748106,0.5164991378784194,-1.3354553141421164,2.368453589898955,-0.4094780881318485,1.4424763638886873,1.9380016326904297,39.14368807679789,-27.37644695855088,0.9259772260102683,2,0.35500144958496094,-0.13499832153320312,-1.419999122619629,-2.9650001525878906,-1.1599998474121094,1,-0.0217732305862518,-2.2753628797071848,43.93999862670898,-1.9999917072320301,45.5,-1.727276510448817,45.86999893188477,-0.0217732305862518
4189,2018-02-07,44.04999923706055,44.77999877929688,43.849998474121094,44.290000915527344,8322200.0,-0.011223344748882869,-1.9062364027585113,-0.26373815242862114,53.098815911299724,69.22218726788358,0.5517223710761954,-0.1701500052538023,-0.8012702159883318,-2.1019509310073587,24.710295365653707,0.9300003051757884,1.0309182198665994,-0.03650074005126669,-1.822201025211875,1.7491995451093416,-0.9293508826315744,0.856349402529041,2.3092816162109386,23.853170339624665,-40.05254954112725,0.8928501425803045,2,0.8550014495849609,0.3650016784667969,-0.8449993133544922,-2.4650001525878906,-0.8600006103515696,2,-0.0011350564796033247,1.7368383011359758,44.54999923706055,-2.2753628797071848,43.93999862670898,-1.9999917072320301,45.5,-0.0011350564796033247
4190,2018-02-08,42.68000030517578,44.34000015258789,42.66999816894531,44.16999816894531,13672600.0,-0.031100997857274604,-1.2119200278901976,6.208281014066598,39.389549067617715,66.1045081646797,1.833968904388314,1.268840938504205,0.5872246039143079,-0.7103227145810109,25.71239804497676,1.6700019836425781,0.8988988784654737,-1.4089996337890653,-3.1862342345438606,0.3682349669657299,-2.297616934166463,-0.5203823334116677,3.5557093322753914,0.2833464272090377,-56.880750860145994,0.8886173003773989,2,1.9249992370605469,1.7350006103515625,0.3724994659423828,-1.095001220703125,-0.3300018310546875,3,0.03725398643905531,-1.9062364027585113,44.04999923706055,1.7368383011359758,44.54999923706055,-2.2753628797071848,43.93999862670898,0.03725398643905531
4191,2018-02-09,42.13999938964844,43.13000106811523,41.81999969482422,42.83000183105469,13993500.0,-0.012652317517951372,1.0310084396420807,0.46308955078675046,35.302214932849864,61.90344181581329,2.253522236521512,1.8758784667912067,1.1353146055081211,-0.1492179120515118,27.401650805923072,1.3100013732910085,0.7410754263138983,-1.9305006027221694,-3.7830485208167985,-0.07795268462754024,-2.856774561769484,-1.0042266436748548,3.881767559692385,7.305927323938264,-43.42934843886083,0.9262739590473129,2,2.0400009155273438,2.0400009155273438,0.9325008392333984,-0.5550003051757812,0.20999908447265625,4,0.05339345117676264,-1.2119200278901976,42.68000030517578,-1.9062364027585113,44.04999923706055,1.7368383011359758,44.54999923706055,0.05339345117676264
4192,2018-02-12,42.52999877929688,42.88000106811523,42.099998474121094,42.36999893188477,15788600.0,0.009254850386738456,-1.2285764110276673,-0.2318830163644405,36.778523421202856,58.2853975393663,1.730388878742886,1.5711585240887374,0.7474644583251475,-0.5135556509649533,29.18219288512256,0.7800025939941335,0.6035674220431986,-1.5435010910034137,-3.3852995930971588,0.29829741109033137,-2.46440034205029,-0.6226018399565376,3.1556267896826142,23.98646297551652,-20.417157929363025,0.9208992510468728,2,1.6500015258788991,1.6500015258788991,0.5775012969970632,-0.9449996948242259,-0.5,0,0.035504401118523266,1.0310084396420807,42.13999938964844,-1.2119200278901976,42.68000030517578,-1.9062364027585113,44.04999923706055,0.035504401118523266
4193,2018-02-13,42.79999923706055,43.02000045776367,42.0,42.2599983215332,9240100.0,0.00634847085617829,1.081626456781185,3.375008940705243,38.269988400927964,53.899518531119234,1.362218256440876,1.355701218858357,0.48279498465967663,-0.7533494494009219,30.054420054240893,1.0200004577636719,0.5037839761803014,-1.264000511169435,-3.1311167038588152,0.6031156815199452,-2.197558607514125,-0.3304424148247449,2.5763762619865247,33.10810288344799,-5.443126777768931,0.9335580963446902,2,1.3800010681152344,1.3800010681152344,0.30750083923339844,-1.2150001525878906,-1.75,1,0.025233688091272244,-1.2285764110276673,42.52999877929688,1.0310084396420807,42.13999938964844,-1.2119200278901976,42.68000030517578,0.025233688091272244
4194,2018-02-14,42.959999084472656,43.310001373291016,42.040000915527344,42.65999984741211,10233100.0,0.0037383142585096785,1.5399912262297584,0.5555532008081493,40.156447231387325,48.694189940601944,1.0912271356712253,1.185604963418129,0.3307400200748134,-0.8783927899965107,29.458618734486674,1.2700004577636719,0.36802760857094796,-1.0590005874633803,-2.9891374981107504,0.8711363231839897,-2.024069042787069,-0.09393213213969176,2.131866350236585,45.238062800199216,9.029909320606556,0.9650684553236865,2,1.0500011444091797,1.220001220703125,0.14750099182128906,-1.375,-2.450000762939453,2,0.010009318303993986,1.081626456781185,42.79999923706055,-1.2285764110276673,42.52999877929688,1.0310084396420807,42.13999938964844,0.010009318303993986
4195,2018-02-15,44.08000183105469,44.09000015258789,42.77999877929688,43.16999816894531,8637800.0,0.026070827990004375,1.8172063299342736,3.0333532545808275,48.05494208123468,45.021539117276355,-0.3457479220865096,0.10235355514993216,-0.7742647913525502,-1.9543359919921102,28.595922736982732,1.3100013732910085,0.27712202852811174,0.04100208282470419,-1.8826231119558514,1.9646272776052598,-0.9208105145655736,1.002814680214982,0.7501143444637535,99.55954539572855,63.1011914028978,0.9618125973902785,2,-0.07000160217285156,0.09999847412109375,-1.0075016021728516,-2.4950027465820312,-2.75,3,-0.020190634468592483,1.5399912262297584,42.959999084472656,1.081626456781185,42.79999923706055,-1.2285764110276673,42.52999877929688,-0.020190634468592483
4196,2018-02-16,44.13999938964844,44.290000915527344,43.709999084472656,44.04999923706055,6814900.0,0.0013611060821572263,1.9743439263671665,0.09890086857372817,47.69584382594786,43.87250018199393,-0.6916876058378918,0.04464496724129674,-0.8143894968874577,-1.976663051031494,27.600425530523047,0.5800018310546875,0.15072140563312786,0.10099964141845419,-1.8226255533621014,2.02462483619901,-0.8608129559718236,1.062812238808732,0.4493074674144637,93.44971764588296,57.065292623746046,0.9618125973902785,2,-0.8400001525878906,0.04000091552734375,-1.0999994277954102,-2.5550003051757812,-3.229999542236328,4,-0.04055280789032201,1.8172063299342736,44.08000183105469,1.5399912262297584,42.959999084472656,1.081626456781185,42.79999923706055,-0.04055280789032201
4197,2018-02-20,43.7599983215332,44.290000915527344,43.61999893188477,44.09000015258789,5158900.0,-0.008608995771856587,-1.196725617229935,-3.666680795151104,46.72685219469939,42.830353007463046,-0.3798500070265476,0.404426614540661,-0.4294823842379216,-1.5628944790719785,26.238862898971004,0.670001983642571,-0.21140428599008487,-0.2530014038085966,-2.1769680966373812,1.670965289020188,-1.214984750222989,0.7089819426057957,0.6077639625506066,76.85579117455981,37.22546533741084,0.9619833464143929,2,-0.45999908447265625,0.4200019836425781,-0.7549982070922852,-2.174999237060547,-3.1699981689453125,1,-0.03222120433030917,1.9743439263671665,44.13999938964844,1.8172063299342736,44.08000183105469,1.5399912262297584,42.959999084472656,-0.03222120433030917
4198,2018-02-21,43.61999893188477,44.18999862670898,43.56999969482422,43.90999984741211,10029700.0,-0.0031992549135803072,-2.17948667788251,0.8787857770379403,45.63756871469863,42.00132554117403,-0.4309649303352785,0.5007942033626236,-0.2651479052785177,-1.388640809981105,24.57504408131177,0.6199989318847585,-0.5566246074444408,-0.3490007400512596,-2.2663117671185447,1.5683102870160255,-1.3076562535849021,0.609654773482383,-1.799999237060554,70.22213406033018,28.13446452454741,0.9586555135336439,2,-0.539999008178718,0.5600013732910085,-0.6149988174438548,-2.0349998474121165,-1.8899993896484446,2,-0.03645117357913674,-1.196725617229935,43.7599983215332,1.9743439263671665,44.13999938964844,1.8172063299342736,44.08000183105469,-0.03645117357913674
4199,2018-02-22,43.5099983215332,44.02000045776367,43.41999816894531,43.7400016784668,8485300.0,-0.0025217930546798106,-1.9268142910308894,0.7931125200600021,34.43271741252872,41.45056646838636,-0.4532868209216474,0.5541466093241922,-0.13062158721366046,-1.2438794669055113,22.58372748514806,0.6000022888183594,-0.6765204201810988,-0.4050012588500991,-2.309461835821878,1.49945931812168,-1.357231547335985,0.5472290296357869,-1.6425986480712922,48.3442721517386,9.663633313532763,0.9522302884858894,2,-0.4549980163574219,0.6700019836425781,-0.5049982070922852,-1.4199981689453125,-2.799999237060547,3,-0.056538707868788785,-2.17948667788251,43.61999893188477,-1.196725617229935,43.7599983215332,1.9743439263671665,44.13999938964844,-0.056538707868788785
4200,2018-02-23,43.75,43.95000076293945,43.310001373291016,43.790000915527344,8856200.0,0.005516012128826464,2.5555461365659307,0.17391448568680135,38.255040773712324,41.778658228482186,-0.5873092523334762,0.27135083654700765,-0.3498953095477191,-1.4496073078477423,21.18664382763744,0.6399993896484375,-0.8312230306571919,-0.1289995193481417,-2.016430849671913,1.7584318109756296,-1.0727151845100238,0.8147161458137404,-1.8361483474731486,44.897840023978105,8.074987251258698,0.9437156651618848,2,-0.6049995422363281,0.43000030517578125,-0.5149993896484375,-1.5599994659423828,-2.5699996948242188,4,-0.07405718122209826,-1.9268142910308894,43.5099983215332,-2.17948667788251,43.61999893188477,-1.196725617229935,43.7599983215332,-0.07405718122209826
4201,2018-02-26,44.77000045776367,45.18000030517578,43.790000915527344,44.150001525878906,12241500.0,0.023314296177455285,-1.074625718458293,-15.499618539004388,56.00579877841429,43.91502215706124,-1.335447840989488,-0.7600521489695211,-1.3372103992683861,-2.4360802439272575,20.277518757262524,1.4300003051757812,-0.9136793998019712,0.8735008239746094,-1.041342246690327,2.788343894639546,-0.08392071135786239,1.8309223593070811,-2.810625865753181,78.07486194663909,35.082498698998414,0.9574215353324693,2,-1.1800003051757812,-0.5900001525878906,-1.5349998474121094,-2.5799999237060547,-2.700000762939453,0,-0.07683713628625721,2.5555461365659307,43.75,-1.9268142910308894,43.5099983215332,-2.17948667788251,43.61999893188477,-0.07683713628625721
4202,2018-02-27,44.0099983215332,44.599998474121094,43.900001525878906,44.400001525878906,11704100.0,-0.016975700881385114,-1.2950840175852214,-0.629038510050514,46.17563372017001,44.793427192532576,-0.38378957163737226,-0.044050862715153016,-0.5546144812950047,-1.6440748419775346,18.817985626565672,0.8699989318847656,-0.7960445285144715,0.13999881744384624,-1.7518789378752402,2.0318765727629327,-0.805940060215697,1.0859376951033894,-1.9217987009960993,37.43301326577031,-5.796419985809216,0.9459388776595437,2,-0.3999977111816406,0.17000198364257812,-0.7749977111816406,-1.819997787475586,-1.80999755859375,1,-0.07043850471142432,-1.074625718458293,44.77000045776367,2.5555461365659307,43.75,-1.9268142910308894,43.5099983215332,-0.07043850471142432
4203,2018-02-28,43.900001525878906,44.459999084472656,43.900001525878906,44.2400016784668,11833000.0,-0.0024993592331149506,-2.294101807492511,0.8717881001985582,48.875579710849465,45.76221969025059,-0.11325861036439733,0.03298326214147096,-0.4173558538808919,-1.5036669042646906,17.43083225884536,0.55999755859375,-0.5840419319675902,0.052001953125,-1.827053039893137,1.931056946143137,-0.887525543384065,0.991529449634065,-1.688129877956257,31.55082832016548,-13.54589383738849,0.9395274965090679,2,0.07999801635742188,0.279998779296875,-0.5500011444091797,-1.595001220703125,-2.420001983642578,2,-0.07539866191894729,-1.2950840175852214,44.0099983215332,-1.074625718458293,44.77000045776367,2.5555461365659307,43.75,-0.07539866191894729
4204,2018-03-01,43.61999893188477,44.16999816894531,43.150001525878906,43.97000122070313,8331200.0,-0.006378190985462107,1.7200048828373868,1.0294180345342145,58.42291824045566,46.91421704127515,0.30196533659287894,0.26514811203402644,-0.13244815436522828,-1.1958499699404896,15.830225761828808,1.0199966430664062,-0.4019308881530037,-0.18900051116942507,-2.0521265967344746,1.6741255743956245,-1.1205635539519463,0.7425625316130962,-1.289402137671999,23.1525954990307,-26.47206443195771,0.9315630427825246,3,0.545001983642571,0.5600013732910085,-0.17999839782715554,-1.1449985504150462,-1.9399986267089915,3,-0.043328735349117964,-2.294101807492511,43.900001525878906,-1.2950840175852214,44.0099983215332,-1.074625718458293,44.77000045776367,-0.043328735349117964
4205,2018-03-02,44.41999816894531,44.58000183105469,43.29999923706055,43.43999862670898,10029800.0,0.01834019387093022,-1.0317528557285627,-2.7999803816852333,69.52052423310924,49.33918153095975,-0.4969982254210592,-0.6841269082005894,-0.9094408387701733,-1.9635795893385648,12.593363847596734,1.2800025939941406,-0.21679895687825024,0.6834987640380845,-0.9392902445479336,2.3062877726241027,-0.12789574025492811,1.4948932683310971,-1.975425234294022,62.5614486086682,7.270476574332676,0.8113945042930102,3,-0.25499725341796875,-0.23999786376953125,-0.8949985504150391,-1.5549983978271484,-2.6799964904785156,4,-0.0835209193472316,1.7200048828373868,43.61999893188477,-2.294101807492511,43.900001525878906,-1.2950840175852214,44.0099983215332,-0.0835209193472316
4206,2018-03-05,45.06000137329102,45.1500015258789,44.040000915527344,44.08000183105469,7365100.0,0.014407997089769031,-1.0943380609127058,1.0,70.77175173305426,52.0108370352214,-1.1094450989220377,-1.4322142201391088,-1.5230395413093092,-2.5621544983601723,9.383882244425108,1.1100006103515554,-0.029401098251419455,1.3455018997192454,-0.1859853693096909,2.8769891687481817,0.5797582652047808,2.11124553423371,-2.5060113438187557,95.49999237060617,34.75179298276311,0.765743634514467,3,-0.895000457763679,-0.8800010681152415,-1.4025011062622141,-2.0450019836425852,-3.2299995422363352,0,-0.08610743341910065,-1.0317528557285627,44.41999816894531,1.7200048828373868,43.61999893188477,-2.294101807492511,43.900001525878906,-0.08610743341910065
4207,2018-03-06,45.56999969482422,45.709999084472656,44.810001373291016,45.0,9352600.0,0.01131820474900147,1.1176454748633438,0.5816326133413218,71.8799209098859,54.92665394579776,-1.4926637148569952,-1.9118576378436813,-1.9904913806195168,-3.0375572864096654,8.962184473119136,0.8999977111816406,0.025094039130287626,1.7740001678466797,0.03285178751421114,3.5151485481791482,0.9034259776804419,2.6445743580129175,-2.9109692543238097,94.53126862646926,29.035667160503195,0.8705741901662349,3,-1.1399993896484375,-1.3899993896484375,-1.8724994659423828,-2.5550003051757812,-3.5400009155273366,1,-0.07680491602894446,-1.0943380609127058,45.06000137329102,-1.0317528557285627,44.41999816894531,1.7200048828373868,43.61999893188477,-0.07680491602894446
4208,2018-03-07,43.58000183105469,43.97000122070313,43.33000183105469,43.5,20757100.0,-0.04366903394988508,-2.047629427792949,0.14035416471470064,53.79903473242903,57.07846698134224,0.5487732797007538,0.0018387193251356848,0.014970618249762424,-1.0283358408326393,8.848730033079013,2.2399978637695312,0.03288597172488039,-0.16749782562256144,-1.873905790944626,1.538910139699503,-1.0207018082835901,0.6857061570384673,-0.7379132719159429,16.796902939703884,-49.14359607268325,0.8532039826610311,3,0.8499984741210938,0.5999984741210938,0.2799978256225586,-0.19000244140625,-1.4900016784667969,2,-0.03166592496863685,1.1176454748633438,45.56999969482422,-1.0943380609127058,45.06000137329102,-1.0317528557285627,44.41999816894531,-0.03166592496863685
4209,2018-03-08,44.0,44.150001525878906,43.45000076293945,43.77000045776367,8374400.0,0.009637405949947109,1.64149938461317,2.8749284760633227,49.46379463221916,58.323884076731886,0.2297523195214879,-0.444907990834821,-0.39274609156490214,-1.4280697489261485,8.559289024857328,0.7000007629394531,0.0918290474286465,0.2550003051757841,-1.4496872948881006,1.9596879052396687,-0.5973434948561618,1.10734410520773,-0.9858368093412224,29.04567664977753,-31.2938218707386,0.8523438000319431,3,0.43000030517578125,0.18000030517578125,-0.08749866485595703,-0.5849990844726562,-1.7700004577636719,3,-0.05727273767644714,-2.047629427792949,43.58000183105469,1.1176454748633438,45.56999969482422,-1.0943380609127058,45.06000137329102,-0.05727273767644714
4210,2018-03-09,44.27000045776367,44.43999862670898,43.86999893188477,44.43999862670898,9751800.0,0.006136374040083492,5.705950991832365,-0.7391239447365057,50.847464370885966,57.750735809228736,0.0461211192148312,-0.6215491811774712,-0.6490086407667519,-1.6739544331806826,8.679774654687598,0.5699996948242045,0.1860374642411884,0.4455007553100572,-1.1972380484454135,2.088239559065528,-0.3758686465676746,1.266870157187789,-1.0940871134760641,39.49578619719122,-15.967471077703102,0.8213694018777339,3,0.15999984741210938,-0.09000015258789062,-0.25,-0.7999992370605469,-2.3600006103515625,4,-0.058504633517203364,1.64149938461317,44.0,-2.047629427792949,43.58000183105469,1.1176454748633438,45.56999969482422,-0.058504633517203364
4211,2018-03-12,44.38999938964844,44.650001525878906,44.33000183105469,44.54999923706055,6134400.0,0.002710615103771019,-1.28575321189662,0.9411857104389586,54.25101944054195,58.648000889270065,-0.14913247149058861,-0.5948386214362102,-0.7481116325450472,-1.7668192291370985,8.078561139036589,0.3800010681152344,0.3997687073424885,0.45299968719482564,-1.0013896608681279,1.9073890352577791,-0.27419498683664756,1.1801943612262988,-1.0620409009497251,44.537763943696284,-7.879943357177602,0.7271946740314758,3,0.04000091552734375,-0.37999916076660156,0.3750009536743164,-0.1699981689453125,-2.3999977111816406,0,-0.05969807946876449,5.705950991832365,44.27000045776367,1.64149938461317,44.0,-2.047629427792949,43.58000183105469,-0.05969807946876449
4212,2018-03-13,44.040000915527344,44.83000183105469,43.959999084472656,44.68999862670898,7363000.0,-0.007884624440943622,-1.1481512878113564,4.062489569177172,52.755918914142725,59.07914968963598,0.22972776000945316,-0.1327188373833934,-0.3747282414103026,-1.3847401988065045,7.3014749737247735,0.8700027465820312,0.561014330128657,0.02750110626220703,-1.2673780479785677,1.3223802605029817,-0.6199384708581803,0.6749406833825944,-0.5691199910821965,47.33327229817708,-2.715295584574889,0.6474395771203867,3,0.3899993896484375,-0.030000686645507812,0.7849998474121094,0.2199993133544922,-3.0300025939941406,1,-0.050181631210944655,-1.28575321189662,44.38999938964844,5.705950991832365,44.27000045776367,1.64149938461317,44.0,-0.050181631210944655
4213,2018-03-14,43.88000106811523,44.40999984741211,43.61999893188477,44.27000045776367,9521200.0,-0.0036330573134866206,1.3582181329567757,0.6000011737571554,52.41201326540149,58.411271359074405,0.43202414113647336,0.11841162480158118,-0.18433861450636613,-1.18815501563099,6.564927707798128,0.7900009155273366,0.4833905707040813,-0.18649883270264667,-1.3520987636593986,0.9791010982541053,-0.7692987981810262,0.39630113277573287,-0.2747730540684259,31.159418286759454,-18.31553479075665,0.5827999654783761,3,0.6249980926513743,-0.11500167846678977,0.9474992752075266,0.37999916076660867,-3.7700004577636648,2,-0.04216048869156985,-1.1481512878113564,44.040000915527344,-1.28575321189662,44.38999938964844,5.705950991832365,44.27000045776367,-0.04216048869156985
4214,2018-03-15,43.38999938964844,43.93999862670898,43.18999862670898,43.77000045776367,5927200.0,-0.011166856575644979,1.0833408391304988,0.974363237998339,47.72726834860176,55.98979848301802,0.990087682346477,0.6769891748236176,0.3435583221102476,-0.6627685145677518,6.3058573988095254,0.75,0.5326400277160772,-0.6980005264282241,-1.7912837581267524,0.3952827052703043,-1.2446421422774847,-0.15135891057896345,2.3199996948242188,12.195144644199145,-36.294875200739654,0.5466416158492637,3,1.0599994659423828,0.375,1.2700014114379883,0.9000015258789062,-3.0400009155273438,3,-0.02996080330369144,1.3582181329567757,43.88000106811523,-1.1481512878113564,44.040000915527344,-1.28575321189662,44.38999938964844,-0.02996080330369144
4215,2018-03-16,43.18999862670898,43.81999969482422,43.11999893188477,43.560001373291016,9650000.0,-0.004609374642839392,-1.7450895328137874,0.9736887015007967,38.87322415058488,52.44551764052142,1.11446219934475,0.8504999781508573,0.5744311244566163,-0.4328171777515948,6.729851796002128,0.700000762939446,0.5624038064399528,-0.8535011291503949,-2.0182700132546003,0.31126775495381054,-1.4358855712024976,-0.2711166870982922,2.4696004486084036,4.093542464646371,-38.9748110131142,0.5823844420521018,3,1.2250003814697337,0.5750007629394602,1.4700021743774485,1.12500190734864,-3.4199981689453054,4,-0.022227346955250415,1.0833408391304988,43.38999938964844,1.3582181329567757,43.88000106811523,-1.1481512878113564,44.040000915527344,-0.022227346955250415
4216,2018-03-19,42.349998474121094,43.22000122070313,42.22000122070313,43.08000183105469,17142800.0,-0.019448950666750453,-1.0202063794206562,1.9729674000453257,38.440106832827425,48.72998274307049,1.709381970915686,1.633259993583195,1.432955212944897,0.43223370266216676,7.2590943939718295,1.0,0.5250871918645998,-1.604001235961917,-2.991364534232268,-0.2166379376915657,-2.297682885097089,-0.9103195868267449,3.208016595458986,4.980736514098041,-37.19764305105772,0.6936816491351744,3,1.1750030517578125,1.4150009155273438,2.160001754760742,1.970001220703125,-2.6699981689453125,0,-0.010389578336770344,-1.7450895328137874,43.18999862670898,1.0833408391304988,43.38999938964844,1.3582181329567757,43.88000106811523,-0.010389578336770344
4217,2018-03-20,42.349998474121094,42.66999816894531,42.18999862670898,42.38999938964844,8369100.0,0.0,-1.666659602424382,0.05479552271563392,39.038167477627084,47.08988638142582,1.3461530706085512,1.6044723039712139,1.4341302402668177,0.4567404051704642,7.930498030730818,0.47999954223633523,0.3372250951239266,-1.53350124359131,-3.0947739244725696,0.027771437289949574,-2.31413758403194,-0.7528649031506802,3.007735764526366,7.207196370884894,-34.81534123334508,0.7806363404406281,3,1.1600017547607422,1.5050010681152344,1.8300018310546875,1.8300018310546875,-2.579998016357422,1,-0.008500514961630512,-1.0202063794206562,42.349998474121094,-1.7450895328137874,43.18999862670898,1.0833408391304988,43.38999938964844,-0.008500514961630512
4218,2018-03-21,42.02999877929688,42.2599983215332,41.099998474121094,41.68000030517578,14592000.0,-0.0075560733495599886,1.8642057870544797,-8.74976158687792,38.81855928852374,45.907082454348554,1.5904115549992426,1.8964790486207974,1.7587031465136604,0.7997944614594772,9.002905968045557,1.25,0.059780482476362806,-1.7740009307861229,-3.540239685859106,-0.007762175713139641,-2.657120308322618,-0.8908815532496277,3.074316610395499,32.7464878594583,-11.181185231875013,0.8831193775364917,3,0.9350013732910085,1.374999999999993,2.150001525878899,2.150001525878899,-2.099998474121101,2,-0.024268391324962613,-1.666659602424382,42.349998474121094,-1.0202063794206562,42.349998474121094,-1.7450895328137874,43.18999862670898,-0.024268391324962613
4219,2018-03-22,41.04999923706055,41.86999893188477,40.97000122070313,41.63000106811523,8815300.0,-0.023316668348776215,-1.432433268380239,-1.6571553133514447,26.886143538376444,43.24471347295861,2.3556710744902105,2.827710328278286,2.732627159784279,1.8000982150178402,10.299001777977978,1.05999755859375,-0.323339362510751,-2.631000518798828,-4.78377590634355,-0.4782251312541064,-3.707388212571189,-1.5546128250264672,3.6538844610747034,2.8069494451952446,-37.16238887780529,1.0763876937723624,3,1.8500022888183594,2.2900009155273438,3.1300010681152344,3.1300010681152344,-1.5499992370605469,3,-0.022898870747367517,1.8642057870544797,42.02999877929688,-1.666659602424382,42.349998474121094,-1.0202063794206562,42.349998474121094,-0.022898870747367517
4220,2018-03-23,40.5099983215332,41.540000915527344,40.5099983215332,41.13999938964844,11222000.0,-0.013154711950391973,-2.2698439609811625,1.0862053089895163,18.35878765756189,39.256687719294156,2.5772517150589493,3.2807379155129794,3.2717580955541337,2.3611418321474247,11.642607614853537,1.0300025939941406,-0.4615302080196457,-3.0090013504028335,-5.585788717721471,-0.43221398308419623,-4.297395034062156,-1.7206076667435113,3.7458194793101924,0.0,-31.584156613219214,1.2883936836593188,3,2.160001754760742,2.6000003814697266,3.5850019454956055,3.670001983642578,-1.5199966430664062,4,-0.003949638460662763,-1.432433268380239,41.04999923706055,1.8642057870544797,42.02999877929688,-1.666659602424382,42.349998474121094,-0.003949638460662763
4221,2018-03-26,41.33000183105469,41.400001525878906,40.68000030517578,41.060001373291016,7314400.0,0.020242003048556167,2.5122023837214713,-0.42857142857142855,21.733347574869796,35.809735348263835,1.427675634725368,2.308144182558742,2.4642638206768055,1.589197616587299,12.007140909603176,0.8900032043457031,-0.582333042158595,-2.0169979095459,-4.6992686071148455,0.6652727880230458,-3.358133258330369,-0.6758625607614306,2.4014012426852815,37.963128122621335,13.748931135840916,1.3411353487844722,3,1.1299972534179688,1.7799968719482422,2.764998435974121,2.8499984741210938,-3.44000244140625,0,-0.03774501098905969,-2.2698439609811625,40.5099983215332,-1.432433268380239,41.04999923706055,1.8642057870544797,42.02999877929688,-0.03774501098905969
4222,2018-03-27,40.90999984741211,41.72000122070313,40.68999862670898,41.709999084472656,6786800.0,-0.010162157392574644,1.5121906968305494,-2.9629551138049424,27.487351360392154,33.040328469929456,1.5164682725861383,2.618232307620218,2.8934419159191265,2.021294466756629,12.234317553505846,1.0300025939941548,-0.7644285351235283,-2.2819999694824205,-5.154487916799191,0.5904879778343499,-3.7182439431408056,-0.8457559958240353,2.3704065610189105,22.857230050223215,-2.2003922086044128,1.4362439736583843,3,1.3149986267089844,2.1999988555908203,2.8299999237060547,3.270000457763672,-3.3400001525878906,1,-0.030065987455977328,2.5122023837214713,41.33000183105469,-2.2698439609811625,40.5099983215332,-1.432433268380239,41.04999923706055,-0.030065987455977328
4223,2018-03-28,40.59000015258789,41.38000106811523,40.560001373291016,40.77000045776367,9293100.0,-0.007822040968412769,-5.833391613949141,0.2250005960470162,20.754746610778895,30.043381610171362,1.4759108080079812,2.822238060007926,3.2023247557455363,2.354205776326097,12.509905346644787,0.8199996948242116,-1.018223987199704,-2.43649959564209,-5.51150815066994,0.63850895938576,-3.9740038731560148,-0.8989953181281649,2.302549123677437,5.882484937562379,-17.899408926196514,1.5375042775139232,3,1.5749988555908203,2.519998550415039,3.1499996185302734,3.5900001525878906,-1.6899986267089844,2,-0.020202012607579145,1.5121906968305494,40.90999984741211,2.5122023837214713,41.33000183105469,-2.2698439609811625,40.5099983215332,-0.020202012607579145
4224,2018-03-29,41.72999954223633,42.09000015258789,40.86000061035156,40.9900016784668,10988000.0,0.028085720260234037,-1.4599990844726562,-4.111092273131861,31.04478223787069,29.173554730980904,0.08457108131711522,1.61625070370809,2.036179241217468,1.2356345196278866,13.451635603234728,1.5,-1.2296151221979272,-1.202000236511232,-4.316128830773131,1.9121283577506674,-2.7590645336421815,0.35506406061971774,0.8289926003665045,77.21517764879717,53.13160174063617,1.557064297130948,3,0.13500022888183594,1.3799991607666016,1.9000005722045898,2.450000762939453,-3.040000915527351,3,-0.0431344178482127,-5.833391613949141,40.59000015258789,1.5121906968305494,40.90999984741211,2.5122023837214713,41.33000183105469,-0.0431344178482127
4225,2018-04-02,40.709999084472656,41.66999816894531,40.52000045776367,41.56999969482422,9436800.0,-0.02444285811053737,1.169811999769678,-1.162166341900962,25.789491119793453,27.767930762866015,0.7999072024367777,2.4707320028279014,3.023444838846345,2.2743831364073515,14.094105405672325,1.2099990844726562,-1.473999057098517,-2.0365007400512667,-5.218670754312015,1.1456692742094816,-3.627585747181641,-0.44541573292089254,1.5621339231804257,12.101825709606722,-9.006358639031713,1.5910850071303737,4,0.8799991607666016,2.3999996185302734,2.907501220703125,3.470001220703125,-2.1299972534179688,0,-0.02972240510155566,-1.4599990844726562,41.72999954223633,-5.833391613949141,40.59000015258789,1.5121906968305494,40.90999984741211,-0.02972240510155566
4226,2018-04-03,41.18000030517578,41.5,40.83000183105469,41.04999923706055,16719000.0,0.011545105165143399,-1.3508877600872702,-0.1511639254094143,31.47670121961464,26.927767845309077,0.16370356904450745,1.7867546036269815,2.510665877162303,1.8348354244282064,14.191656460251783,0.7900009155273438,-1.647609169048387,-1.3724994659423828,-4.431511670179084,1.6865127382943186,-2.902005568060737,0.15700663617597144,0.9099998474121094,42.038215012901944,23.24569581111452,1.5295061021183518,4,0.20499801635742188,1.9299983978271484,2.4825000762939453,3.0,-2.4099998474121094,1,-0.05318112215831461,1.169811999769678,40.709999084472656,-1.4599990844726562,41.72999954223633,-5.833391613949141,40.59000015258789,-0.05318112215831461
4227,2018-04-04,42.06999969482422,42.310001373291016,40.72000122070313,40.77999877929688,9448900.0,0.021612418238291742,-1.2553257111319258,9.92300243551742,39.289943339387214,26.980143850960573,-0.8607025772860766,0.6546645996687062,1.5828353435708635,0.9681599544629833,13.422485159603347,1.5900001525878835,-1.7255825434650092,-0.30750007629394815,-3.020563598005012,2.4055634454171155,-1.66403183714948,1.0490316845615837,-1.5600013732910156,86.59209185956807,66.4985509693418,1.3565317608555316,4,-0.6599998474121094,1.039999008178711,1.8150005340576172,2.1100006103515625,-2.970001220703125,2,-0.09935822047771581,-1.3508877600872702,41.18000030517578,1.169811999769678,40.709999084472656,-1.4599990844726562,41.72999954223633,-0.09935822047771581
4228,2018-04-05,42.20000076293945,42.459999084472656,42.04999923706055,42.2400016784668,6981500.0,0.0030901133600726993,-1.4117356670032537,-0.031008439642069452,42.645256600622325,28.731156413432338,-1.0773474692933007,0.43845625923853504,1.4086413770518504,0.8562483666831469,14.249932174557484,0.4099998474121094,-1.7416643468073687,-0.1084989547729478,-2.7623408368807247,2.545342927334829,-1.4354198958268398,1.2184219862809442,-1.6540023803710966,86.59801517621358,62.79942059154479,1.32692094105389,4,-0.7150020599365234,0.9099979400634766,1.6949996948242188,1.9799995422363281,-2.970001220703125,3,-0.10971566313764991,-1.2553257111319258,42.06999969482422,-1.3508877600872702,41.18000030517578,1.169811999769678,40.709999084472656,-0.10971566313764991
4229,2018-04-06,41.47999954223633,42.38000106811523,41.2400016784668,42.060001373291016,6879100.0,-0.017061639992562272,-1.150947198710184,14.49971390425329,40.069701231069445,31.143480143822064,-0.3240092445867404,1.0118642097770163,2.072270642611386,1.5943277309056825,15.220938249239396,1.1399993896484304,-1.7887662339711596,-0.7025001525878878,-3.2555739949969436,1.850573689821168,-1.9790370737924121,0.5740367686166366,-0.8574411315917985,49.484523919545225,22.235278461546955,1.276536921204527,4,0.010000228881835938,1.6299991607666016,2.6000003814697266,2.700000762939453,-2.259998321533196,4,-0.062198602816530446,-1.4117356670032537,42.20000076293945,-1.2553257111319258,42.06999969482422,-1.3508877600872702,41.18000030517578,-0.062198602816530446
4230,2018-04-09,41.68000030517578,42.13000106811523,41.560001373291016,41.61000061035156,8871400.0,0.004821619217613593,-5.705950991831888,-0.12068874799400174,45.79675392118854,33.817191960079704,-0.3806178508882212,0.6407287821757564,1.8209281993674793,1.4041713132694866,15.965756893372053,0.6500015258788991,-1.8116076466793203,-0.3729993820190458,-2.7359068183232296,1.989908054285138,-1.5544531001711377,0.8084543361330461,-0.9839442675781243,55.17242891280976,24.069248721714636,1.1814537181520934,4,-0.1900005340576172,1.4299983978271484,2.4925003051757812,2.5,-2.270000457763672,0,-0.07173708389094013,-1.150947198710184,41.47999954223633,-1.4117356670032537,42.20000076293945,-1.2553257111319258,42.06999969482422,-0.07173708389094013
4231,2018-04-10,41.7400016784668,42.310001373291016,41.560001373291016,42.099998474121094,7066700.0,0.0014395722853093318,-1.0833408391304578,-5.14283378746594,46.201768250072796,35.896571614488664,-0.4205722744906595,0.3921211702482026,1.7108358071812688,1.3528664415698302,16.47037270573336,0.75,-1.647725858874523,-0.1804981231689453,-2.2733984338840543,1.9124021875461636,-1.2269482785264998,0.8659520321886092,-0.9733879189941419,58.620787933264474,23.48306635233228,1.0464501553575551,4,-0.2500019073486328,1.3699970245361328,2.4324989318847656,2.4399986267089844,-2.220001220703125,1,-0.07570674940922006,-5.705950991831888,41.68000030517578,-1.150947198710184,41.47999954223633,-1.4117356670032537,42.20000076293945,-0.07570674940922006
4232,2018-04-11,41.83000183105469,42.13999938964844,41.5,41.56999969482422,7828900.0,0.0021562086480297893,-2.199984741269145,-0.7222345847771031,48.71797003608303,39.003596439522454,-0.4093987432050028,0.1349850144055722,1.5668890379595695,1.2645102015942271,17.434267224222467,0.6399993896484375,-1.3545490652778085,0.020001983642579546,-1.81978065446458,1.8597846217497391,-0.8998893354110038,0.9398933026961629,-0.9956526585820313,48.36077107077529,12.386838901083195,0.9198913190535802,4,-0.34000205993652344,1.2799968719482422,2.342498779296875,2.3499984741210938,-2.3100013732910156,2,-0.07315326893003538,-1.0833408391304578,41.7400016784668,-5.705950991831888,41.68000030517578,-1.150947198710184,41.47999954223633,-0.07315326893003538
4233,2018-04-12,42.02999877929688,42.18999862670898,41.849998474121094,41.849998474121094,6851700.0,0.00478118430522545,-2.7777730682828863,0.6923031779101773,56.98004567850185,41.88529237737036,-0.42873711268948256,-0.2221031362996868,1.320604801539048,1.0765977423730604,18.69682553431752,0.35999679565428977,-1.1223856819107212,0.3124990463256907,-1.2549440470034128,1.8799421396547942,-0.47122250033886104,1.0962205929902424,-1.130623610344223,69.29802840277976,27.925419595619317,0.7837215466645515,4,-0.539999008178718,0.6400012969970632,2.275001525878899,2.150001525878899,-2.379997253417976,3,-0.069712119682931,-2.199984741269145,41.83000183105469,-1.0833408391304578,41.7400016784668,-5.705950991831888,41.68000030517578,-0.069712119682931
4234,2018-04-13,42.09000015258789,42.27000045776367,41.90999984741211,42.209999084472656,6816600.0,0.0014275844642794855,1.9999841055392196,-0.6666596024244216,62.079508919613815,45.917516577350405,-0.4831058624084861,-0.4052691800617936,1.2121246981201637,1.0253203656970982,19.549316526802762,0.3600006103515625,-0.9426229352586901,0.43750038146972514,-0.9334133631109296,1.8084141260503799,-0.24795649082059867,1.122957253760049,-1.1282000270144295,72.83940151739922,25.14975976500358,0.6854568722903256,4,-0.5,0.5799999237060547,2.2150001525878906,2.0900001525878906,-2.75,4,-0.06794964599627629,-2.7777730682828863,42.02999877929688,-2.199984741269145,41.83000183105469,-1.0833408391304578,41.7400016784668,-0.06794964599627629
4235,2018-04-16,42.22999954223633,42.29999923706055,42.040000915527344,42.099998474121094,5820400.0,0.003326191236419529,-1.080018310826276,-1.0833518771656547,57.67915555946138,48.82890039288893,-0.4300422410058573,-0.6544298519494305,0.9768841966953516,0.8931912339164043,20.361962161199827,0.2599983215332031,-0.6739233847998491,0.6254997253417969,-0.5754380393123952,1.826437489995989,0.025030843014704374,1.2259686076688894,-1.2082714583068963,90.12324747924289,39.50120270274422,0.6004688823270957,4,-0.6399993896484375,0.4400005340576172,2.075000762939453,1.9500007629394531,-2.799999237060547,0,-0.07127630485817904,1.9999841055392196,42.09000015258789,-2.7777730682828863,42.02999877929688,-2.199984741269145,41.83000183105469,-0.07127630485817904
4236,2018-04-17,41.90999984741211,42.38999938964844,41.790000915527344,42.38000106811523,5065600.0,-0.007577544359293031,1.4489840404826781,-3.61536430059562,58.68055233617007,50.98341250364258,0.004914398611191473,-0.3890296493340202,1.207888686297217,1.2223140407358812,20.479414845336514,0.5999984741210938,-0.5398428687401733,0.32749996185302876,-0.8313176547276555,1.486317578433713,-0.2519088464373169,0.9069087701433745,-0.8307409234609509,46.06743017813363,-7.733450828652394,0.5794088082903438,4,-0.05999946594238281,0.7600002288818359,2.395000457763672,2.270000457763672,-2.4599990844726562,1,-0.05965163467196655,-1.080018310826276,42.22999954223633,1.9999841055392196,42.09000015258789,-2.7777730682828863,42.02999877929688,-0.05965163467196655
4237,2018-04-18,41.9900016784668,42.04999923706055,41.77999877929688,42.040000915527344,7385500.0,0.00190889599966515,6.714752847566422,0.1063810791507061,62.681163426480055,53.20962437318233,-0.09792653636851867,-0.5242636460905317,1.0882775911292555,1.148640061442734,20.581145144242967,0.27000045776366477,-0.2443270648844873,0.42550163269042685,-0.6936240145989032,1.544627279979757,-0.13406119095423463,0.9850644563350883,-0.8555131480947793,34.42667033544212,-24.384848530090323,0.5595628236446643,4,-0.1750011444091797,0.6799983978271484,2.2299985885620117,2.1899986267089844,-2.4300003051757812,2,-0.05882355613169177,1.4489840404826781,41.90999984741211,-1.080018310826276,42.22999954223633,1.9999841055392196,42.09000015258789,-0.05882355613169177
4238,2018-04-19,41.0099983215332,42.0,40.900001525878906,41.7599983215332,7142200.0,-0.02333896922505141,-1.268053075767467,15.00022888532845,43.28358102731917,53.566722128321175,0.7772604505705303,0.3956931479766723,1.9968021505514173,2.1291771344300514,20.150096151180243,1.0999984741210938,-0.04319290653660346,-0.5035017013549776,-1.6262674184066626,0.6192640156967073,-1.0648845598808236,0.05788115717086839,1.4500007629394531,7.382345862967685,-47.072912613426354,0.5613828585258434,4,0.6350021362304688,1.4500007629394531,3.2100019454956055,3.170001983642578,-1.4299964904785156,3,-0.036332551200987884,6.714752847566422,41.9900016784668,1.4489840404826781,41.90999984741211,-1.080018310826276,42.22999954223633,-0.036332551200987884
4239,2018-04-20,40.11000061035156,41.38000106811523,39.84000015258789,41.040000915527344,12143600.0,-0.021945811948718807,-1.0952376009466573,1.2400004069010417,44.27482972199331,53.39761943952171,1.6343570731024997,1.2876776493339221,2.829508234772888,3.027354628914118,19.915189500228234,1.5400009155273366,0.008143773013848943,-1.356499481201169,-2.6295944513803278,-0.0834045110220103,-1.9930469662907484,-0.7199519961115897,2.3187985229492156,10.588256413555195,-47.191016182879395,0.6365474850895794,4,1.0049991607666016,1.779998779296875,4.024998664855957,4.069999694824219,-0.779998779296875,4,-0.011468438730313557,-1.268053075767467,41.0099983215332,6.714752847566422,41.9900016784668,1.4489840404826781,41.90999984741211,-0.011468438730313557
4240,2018-04-23,40.349998474121094,40.400001525878906,40.0099983215332,40.2400016784668,7957300.0,0.005983491900211968,2.7142649543150896,-0.11827608554763448,41.716552124275324,52.89926209221088,1.3252192144924493,1.0910153211503015,2.5677860500843934,2.7818041623989416,19.34122646302997,0.3900032043457031,0.01208383876000596,-1.108501625061038,-2.408628059627013,0.19162480950493688,-1.758564842344029,-0.458438407778047,1.975248699951166,19.999940161593617,-38.12759324800673,0.650063217282989,4,0.7650012969970703,1.480001449584961,3.757500648498535,3.8300018310546875,-0.6699981689453125,0,-0.025030938283206572,-1.0952376009466573,40.11000061035156,-1.268053075767467,41.0099983215332,6.714752847566422,41.9900016784668,-0.025030938283206572
4241,2018-04-24,39.77000045776367,40.59000015258789,39.5099983215332,40.540000915527344,7894800.0,-0.014374176909310421,1.4827658781487734,-7.000208080457777,25.531926981836364,50.323035086183474,1.7839909314409255,1.6318135139694618,3.136280716370429,3.3505851536449995,18.866233804528587,1.0800018310546875,0.08466332528149678,-1.610499572753909,-3.114312310448341,-0.1066868350594774,-2.362405941601125,-0.8585932039066932,2.4558368354492117,10.236300886391147,-42.46105594791664,0.7519063688472173,4,1.1799983978271484,1.5949993133544922,4.319998741149902,4.409999847412109,-0.5,1,-0.008549161394880489,2.7142649543150896,40.349998474121094,-1.0952376009466573,40.11000061035156,-1.268053075767467,41.0099983215332,-0.008549161394880489
4242,2018-04-25,39.68000030517578,39.91999816894531,39.47999954223633,39.77000045776367,6973500.0,-0.002263016131555551,1.256428815963222,0.11688324556232073,22.961367593572632,46.54318196563578,1.7175607592737023,1.712754246650924,3.2009217655393485,3.4234619297651534,18.823159071898267,0.4399986267089844,0.07251334000120835,-1.6389997482299776,-3.314619634320053,0.03662013786009766,-2.4768096912750153,-0.80118980518494,2.382886649736321,7.936536770193293,-38.800732811186116,0.8378099430450389,4,1.2549991607666016,1.394998550415039,3.9650001525878906,4.5,-0.11999893188476562,2,-0.0057963593867796925,1.4827658781487734,39.77000045776367,2.7142649543150896,40.349998474121094,-1.0952376009466573,40.11000061035156,-0.0057963593867796925
4243,2018-04-26,39.77000045776367,40.040000915527344,39.38000106811523,39.810001373291016,10153300.0,0.0022681489893070506,1.639999389648466,0.44445386343406945,28.784124039226086,42.84369475670381,1.4228995994248095,1.6423774950879704,3.0773812159368816,3.316687907306374,18.598432569922274,0.6599998474121165,0.047766010267977776,-1.5079996109008817,-3.295142195238057,0.2791429734362936,-2.4015709030694694,-0.6144283187322941,2.086255504134371,19.49996948242223,-25.779001376815316,0.8935712921685867,4,1.114999771118164,1.1499996185302734,3.91249942779541,4.409999847412109,0.00999832153321023,3,-0.005280339000641399,1.256428815963222,39.68000030517578,1.4827658781487734,39.77000045776367,2.7142649543150896,40.349998474121094,-0.005280339000641399
4244,2018-04-27,39.93000030517578,40.209999084472656,39.77000045776367,39.79999923706055,7223500.0,0.004023129131769387,-3.6315979681570862,-3.2499523173755485,28.070163697447498,39.55380677203561,1.0329029312662072,1.4130603026039594,2.879850590930559,3.1409936399743685,19.212148650957342,0.4399986267089844,-0.01356915458781316,-1.2579998016357408,-3.1286441266101406,0.612644523338659,-2.193321964122937,-0.3226776391485444,1.6786301673439823,45.454516794138925,1.368053867137533,0.9353221624871988,4,0.9549999237060547,0.9899997711181641,3.2549991607666016,3.8899993896484375,-0.6700019836425781,4,-0.008765301063013653,1.639999389648466,39.77000045776367,1.256428815963222,39.68000030517578,1.4827658781487734,39.77000045776367,-0.008765301063013653
4245,2018-04-30,39.5,40.099998474121094,39.38999938964844,40.09000015258789,14581200.0,-0.010768853040054815,1.3278780791334963,-4.5384254232812,24.311888477768434,35.73506634332432,1.1565520624677674,1.842213860555077,3.2304431138900043,3.5496059643425326,19.67197719269797,0.7099990844726562,-0.18655938463463428,-1.627500152587892,-3.6363949992856845,0.38139469410990046,-2.631947575936792,-0.6230527292389922,1.8857675320793135,9.917274601663864,-30.995146343461485,1.0044474233488974,4,1.2150001525878906,1.4200000762939453,3.6200008392333984,4.255001068115234,-0.009998321533203125,0,-0.0043037511125395556,-3.6315979681570862,39.93000030517578,1.639999389648466,39.77000045776367,1.256428815963222,39.68000030517578,-0.0043037511125395556
4246,2018-05-01,38.9900016784668,39.61999893188477,38.54999923706055,39.41999816894531,9631500.0,-0.012911349912232972,1.5783186796519615,0.7288074224937768,20.29285413875138,31.025254200243353,1.3508456637718353,2.2975259901033667,3.651536015141872,4.036949595494725,20.370598843224947,1.0699996948242259,-0.4333912305976355,-2.027998542785646,-4.252063889268442,0.1960668036971498,-3.1400312160270403,-0.9159658695442516,2.19518920721611,26.50617360550971,-12.907893838373148,1.1120326732413977,5,1.2849979400634766,1.5149974822998047,3.8999977111816406,4.534997940063477,0.3299980163574219,1,0.017696809361515298,1.3278780791334963,39.5,-3.6315979681570862,39.93000030517578,1.639999389648466,39.77000045776367,0.017696809361515298
4247,2018-05-02,37.88999938964844,39.4900016784668,37.41999816894531,39.09000015258789,17155100.0,-0.02821241963233523,1.0699995613106512,2.790722225672235,13.556345359031383,27.722228014878045,2.0205875474686437,3.2341323463890106,4.660268168254959,5.102241906392052,22.361466399547396,2.0700035095214844,-0.7007778644466143,-2.9190008163452177,-5.485988928319372,-0.352012704371063,-4.202494872332295,-1.6355067603581404,2.9789684981997837,16.845916361080803,-18.01191682261217,1.283494055987077,5,1.510000228881836,2.049999237060547,4.8949995040893555,5.635000228881836,1.8899993896484446,2,0.0364212480956716,1.5783186796519615,38.9900016784668,1.3278780791334963,39.5,-3.6315979681570862,39.93000030517578,0.0364212480956716
4248,2018-05-03,37.56999969482422,38.11999893188477,37.5099983215332,37.900001525878906,9212400.0,-0.008445492213748684,-1.7110862451893234,0.2750013510377559,11.95284930336804,24.130896857253013,2.012995524766062,3.361842372634399,4.887910799756881,5.395697129162947,24.636107298920408,0.6100006103515696,-0.9870403041859248,-3.007500457763669,-5.8649626778288635,-0.15003823769847457,-4.43623156779627,-1.5787693477310683,2.8161124323775937,5.376397012778548,-23.657640843686316,1.4287311100325988,5,1.4349994659423828,2.3699989318847656,5.097498893737793,5.954999923706055,2.6599998474121094,3,0.05296783855819265,1.0699995613106512,37.88999938964844,1.5783186796519615,38.9900016784668,1.3278780791334963,39.5,0.05296783855819265
4249,2018-05-04,38.900001525878906,39.29999923706055,37.47999954223633,37.5,15714300.0,0.03540063459829934,-1.5277730682829653,-4.24240532667499,26.64798374821504,22.4566114821352,0.5512780365734997,1.9274652820486153,3.4826486312798792,4.047094232067053,25.60373614777049,1.8199996948242188,-1.3015005476055137,-1.5484987258911147,-4.4667121705863195,1.3697147188040901,-3.0076054482387207,-0.08939200354350874,1.0708546471669962,55.22399956728812,32.51624572004043,1.459106722347604,5,0.10499763488769531,1.0399971008300781,3.737497329711914,4.624998092651367,1.529998779296875,4,0.022622036475565155,-1.7110862451893234,37.56999969482422,1.0699995613106512,37.88999938964844,1.5783186796519615,38.9900016784668,0.022622036475565155
4250,2018-05-07,38.68999862670898,39.40999984741211,38.61000061035156,39.02999877929688,7418500.0,-0.0053985319005763754,-2.20002136246767,-0.2428569871553935,27.065532329267924,22.627012076294264,0.5599296282551407,2.004764730589031,3.6056620806938824,4.23357333558539,26.570010379653397,0.7999992370605469,-1.439991031320389,-1.609001541137701,-4.567649390151168,1.3496463078757657,-3.088325465644431,-0.12967761663097122,0.9237374257628446,57.72727351543253,36.405679913683116,1.4793239245067331,5,0.1250000000000071,1.250000000000007,3.7975006103515696,4.835000991821296,1.4500007629394602,0,0.014732481650457707,-1.5277730682829653,38.900001525878906,-1.7110862451893234,37.56999969482422,1.0699995613106512,37.88999938964844,0.014732481650457707
4251,2018-05-08,38.58000183105469,38.70000076293945,38.31999969482422,38.61000061035156,9404600.0,-0.002843029195104596,2.6190735694822886,0.08823166421703005,25.815601301867034,22.944149154993646,0.5401790051657329,1.9667185875791802,3.592715025926708,4.3190081857711675,27.895491170040977,0.3800010681152344,-1.5351995844985424,-1.5609983444213853,-4.533106445283359,1.4111097564405881,-3.047052394852372,-0.07494429399039859,0.8299980163574219,56.03872924725278,34.87223260821384,1.486054050430987,5,0.23499679565429688,1.3599967956542969,3.7699966430664062,4.944997787475586,1.8199996948242188,1,0.02358734588445799,-2.20002136246767,38.68999862670898,-1.5277730682829653,38.900001525878906,-1.7110862451893234,37.56999969482422,0.02358734588445799
4252,2018-05-09,38.77000045776367,38.95000076293945,38.5099983215332,38.68000030517578,7829900.0,0.004924795689253969,-1.0465033755311692,-3.0001271617497456,32.10862756090724,23.31353843518044,0.23190985043119383,1.6187102058769511,3.3039464024754395,4.104345098676475,29.10539612551476,0.44000244140625,-1.6414281585081056,-1.2179996490478544,-4.138616360722509,1.7026170626267998,-2.6783080048851815,0.2423087067894727,0.6399993896484375,66.83941510619879,42.11464136394055,1.4603083558373273,5,0.0449981689453125,1.1699981689453125,3.4774980545043945,4.754999160766602,2.049999237060547,2,0.014186206617658348,2.6190735694822886,38.58000183105469,-2.20002136246767,38.68999862670898,-1.5277730682829653,38.900001525878906,0.014186206617658348
4253,2018-05-10,39.099998474121094,39.150001525878906,38.77999877929688,38.84000015258789,5762700.0,0.008511684613388804,1.0555455479850835,2.8888653414148266,41.12475345233769,24.764048407946017,-0.22699343116477877,1.1151219223943372,2.8805226398065713,3.754065531872662,30.349224861669867,0.3800010681152344,-1.6135561359686577,-0.7415016174316378,-3.5213938008862016,2.038390566022926,-2.1314477091589197,0.6484444742956441,-1.6800003051757812,83.93775521901892,55.052647561683834,1.3899460917272806,5,-0.3400001525878906,0.8400001525878906,3.160000801086426,4.42500114440918,1.0800018310546875,3,0.01739131283153017,-1.0465033755311692,38.77000045776367,2.6190735694822886,38.58000183105469,-2.20002136246767,38.68999862670898,0.01739131283153017
4254,2018-05-11,39.22999954223633,39.36000061035156,38.959999084472656,39.209999084472656,7666100.0,0.0033248356314201644,1.8571272870941813,0.07692533415496575,39.96416370936372,26.503190100345492,-0.5215816992145577,0.8009351564307252,2.665706914178635,3.5945929904080174,31.669182977897737,0.40000152587890625,-1.564980480349945,-0.4685005187988267,-3.048433314456801,2.111432276859148,-1.7584669166278104,0.821465879030157,-1.7754013061523466,83.48621284607873,51.26810364888638,1.2899663978289861,5,-0.7100009918212891,0.6749992370605469,3.0674991607666016,4.295000076293945,1.1100006103515625,4,0.025490696193441575,1.0555455479850835,39.099998474121094,-1.0465033755311692,38.77000045776367,2.6190735694822886,38.58000183105469,0.025490696193441575
4255,2018-05-14,39.22000122070313,39.47999954223633,39.13000106811523,39.27000045776367,5870200.0,-0.0002548641766469961,-2.0434710497071364,-2.4999046347507416,44.510983819130054,29.19409339816535,-0.6207573280239629,0.6048824229886876,2.56323539003926,3.5790736360858304,33.04445445402697,0.34999847412110086,-1.5773455592376138,-0.32799892425536115,-2.621409157493467,1.9654113089827447,-1.474704040874414,0.8187061923636918,-1.6891868896484468,77.58634864364537,40.82843504846389,1.1467051166190545,5,-0.7650012969970774,0.6849975585937429,3.0799980163574148,4.304998397827141,1.539997100830071,0,0.03085158201968441,1.8571272870941813,39.22999954223633,1.0555455479850835,39.099998474121094,-1.0465033755311692,38.77000045776367,0.03085158201968441
4256,2018-05-15,39.40999984741211,39.72000122070313,39.099998474121094,39.099998474121094,9679700.0,0.004844431942768068,-3.0000000000000457,-6.200122072176055,47.358115194971454,32.94984560215869,-0.8324555171895724,0.22976721760907992,2.2400234609175484,3.3621677147061106,34.07638195751088,0.6200027465820384,-1.601071027564231,-0.013000297546383877,-2.0188455113289407,1.992844916236173,-1.0159229044376659,0.9899223093448981,-1.7622344036865272,74.3801131795894,32.57295552783927,1.0029226068912787,5,-0.8099994659423828,0.4949989318847656,2.8899993896484375,4.114999771118164,1.3300018310546875,1,0.01852320591379719,-2.0434710497071364,39.22000122070313,1.8571272870941813,39.22999954223633,1.0555455479850835,39.099998474121094,0.01852320591379719
4257,2018-05-16,39.52000045776367,39.709999084472656,39.29999923706055,39.52000045776367,5989900.0,0.0027911852519022506,1.157909530788845,0.0,47.56335152193861,36.906568070888746,-0.7676518633809266,-0.07880812338008525,1.9788999094862092,3.230416422131597,35.15206579771635,0.4099998474121094,-1.5642404431487194,0.2205003738403306,-1.383841645017462,1.8248423926981232,-0.5816706355885657,1.022671383269227,-1.706456151879884,78.72337835205431,32.686102324038764,0.8021710094288966,5,-0.9200000762939453,0.3849983215332031,2.779998779296875,4.004999160766602,1.779998779296875,2,0.02226723324701685,-3.0000000000000457,39.40999984741211,-2.0434710497071364,39.22000122070313,1.8571272870941813,39.22999954223633,0.02226723324701685
4258,2018-05-17,39.52000045776367,39.83000183105469,39.349998474121094,39.560001373291016,5590600.0,0.0,-1.526300995823964,-100.0,45.875250891311765,39.042931086788386,-0.5162438331262962,-0.20675913402823198,1.8888145348539496,3.2060498869243617,35.26268502756496,0.48000335693359375,-1.450868274112615,0.29500026702881144,-1.0995681250810136,1.6895686591386365,-0.40228392902609755,0.9922844630837204,-1.5539395986943347,64.36777073303342,17.50261084898039,0.6972841960549113,5,-0.44499969482421875,0.3849983215332031,2.779998779296875,4.004999160766602,1.9300003051757812,3,0.032894717155934616,1.157909530788845,39.52000045776367,-3.0000000000000457,39.40999984741211,-2.0434710497071364,39.22000122070313,0.032894717155934616
4259,2018-05-18,39.650001525878906,39.68000030517578,38.93999862670898,39.5099983215332,20267600.0,0.0032895006733153487,6.399988555951929,-3.5,51.606012684077605,41.769651126211684,-0.5907980661002767,-0.39314595019801146,1.6548414827681626,3.0480393668156864,34.64112167723788,0.740001678466804,-1.1593595267961092,0.44800128936767436,-0.8994891801275884,1.795491758862937,-0.22574394537996056,1.1217465241153093,-1.497546569611032,79.77531942616889,27.0700798323179,0.6737452347476325,5,-0.5750007629394531,0.25499725341796875,2.4299983978271484,3.874998092651367,1.529998779296875,4,0.013366929606571487,-1.526300995823964,39.52000045776367,1.157909530788845,39.52000045776367,-3.0000000000000457,39.40999984741211,0.013366929606571487
4260,2018-05-21,39.34000015258789,39.90999984741211,39.2400016784668,39.72000122070313,7568100.0,-0.007818445431551413,-1.3103464151588695,-2.7142312198578202,53.91497067718966,44.89180327902531,-0.19992151510194844,-0.17148278929929006,1.8464206985142653,3.326986297820987,33.861724933554996,0.6699981689453125,-0.8055276920125038,0.1884998321533189,-1.0490579817744248,1.4260576460810626,-0.4302790748105494,0.8072787391171872,-1.0197905088413322,41.23721881390636,-14.171396164495633,0.6187789069638717,5,-0.13000106811523438,0.5649986267089844,2.7899999618530273,4.184999465942383,1.6500015258789062,0,0.02541942033861977,6.399988555951929,39.650001525878906,-1.526300995823964,39.52000045776367,1.157909530788845,39.52000045776367,0.02541942033861977
4261,2018-05-22,39.43000030517578,39.77000045776367,39.34000015258789,39.400001525878906,5687800.0,0.002287751709171504,-4.733279080413,-0.0789439341464624,72.25435437885476,49.35243959213059,-0.17508126740818142,-0.30383890602957564,1.6327340735655014,3.2088541646586464,32.66776929729302,0.43000030517578125,-0.6053893323309438,0.2954999923706083,-0.9153369686914488,1.5063369534326654,-0.3099184881604202,0.9009184729016368,-0.9190158369893595,50.51557338367191,-9.367335192052622,0.6054184805310278,5,-0.08500099182128906,0.47499847412109375,2.6999998092651367,4.094999313354492,1.470001220703125,1,0.03373061136352162,-1.3103464151588695,39.34000015258789,6.399988555951929,39.650001525878906,-1.526300995823964,39.52000045776367,0.03373061136352162
4262,2018-05-23,39.45000076293945,39.63000106811523,39.18999862670898,39.290000915527344,7629100.0,0.0005072396045873173,-1.4444279613871647,5.33354526958291,79.74685377999108,53.643784072980964,-0.09887790078169445,-0.36043344955039913,1.4980126265793245,3.16358616291339,31.450948383416446,0.44000244140625,-0.3844144757695318,0.3270004272460909,-0.8662635174110278,1.5202643719032096,-0.26963154508246845,0.9236323995746503,-0.7711344492459489,52.577473651093634,-13.613548838532132,0.5966319723285589,5,-0.02500152587890625,0.28499794006347656,2.809999465942383,4.07499885559082,1.5499992370605469,2,0.032699642346755375,-4.733279080413,39.43000030517578,-1.3103464151588695,39.34000015258789,6.399988555951929,39.650001525878906,0.032699642346755375
4263,2018-05-24,39.560001373291016,39.63000106811523,39.16999816894531,39.43999862670898,5529600.0,0.0027883550880662966,2.538454766865364,0.75001788141053,67.01031738696997,56.64891225938166,-0.1528375450777517,-0.5132899678765384,1.2773620078838093,3.0328526284434787,30.39417097113472,0.46000289916991477,-0.12660835776203783,0.4475009918212862,-0.7253121144651757,1.6203140981077482,-0.1389055613219412,1.0339075449645136,-0.7333990355512796,63.9177284882809,-3.5093351548795795,0.5864065531432299,5,-0.13500213623046875,0.14999771118164062,2.6824989318847656,3.7949981689453125,1.2999992370605469,3,0.04398376651584979,-1.4444279613871647,39.45000076293945,-4.733279080413,39.43000030517578,-1.3103464151588695,39.34000015258789,0.04398376651584979
4264,2018-05-25,39.58000183105469,39.810001373291016,39.36999893188477,39.5,4827700.0,0.0005055727267282428,-1.5882194547291137,0.6666666666666272,75.42871841151351,60.08421610297982,-0.13183266041244934,-0.5911652142707169,1.160459220817387,2.998252241763275,29.47918085534354,0.4400024414062429,0.058847374926997986,0.4850013732910128,-0.6461560962555808,1.6161588428376064,-0.080577361482284,1.0505801080643096,-0.6233917921542655,55.40577461376278,-12.700975817722089,0.565578734773296,5,-0.15500259399414062,-0.18000221252441406,2.4724979400634766,3.7749977111816406,1.2299995422363281,4,0.04724605470880894,2.538454766865364,39.560001373291016,-1.4444279613871647,39.45000076293945,-4.733279080413,39.43000030517578,0.04724605470880894
4265,2018-05-29,39.33000183105469,39.38000106811523,38.9900016784668,39.09000015258789,8190900.0,-0.006316321082225129,1.2941130271853698,2.9999523173755485,69.84127624875886,62.582345108956204,0.1513253258895304,-0.37371459856365163,1.3151015623741387,3.2293359067249057,28.366990817293434,0.5900001525878906,0.14612801446704538,0.24350128173828267,-0.8773501659231329,1.3643527293996982,-0.31692444209242865,0.803927005568994,0.5799980163574219,41.463448673694394,-27.00615885098025,0.5604257238307085,5,0.09499740600585938,-0.32500267028808594,2.1724977493286133,3.444997787475586,2.529998779296875,1,0.047037843579766925,-1.5882194547291137,39.58000183105469,2.538454766865364,39.560001373291016,-1.4444279613871647,39.45000076293945,0.047037843579766925
4266,2018-05-30,39.68000030517578,39.95000076293945,39.33000183105469,39.41999816894531,6252000.0,0.008899020031184923,-1.8182101922976885,1.0833346578717318,72.19512648982608,65.31920899427703,-0.17471949511870122,-0.7055432139996967,0.898926232953805,2.8606675887403625,26.249513185898998,0.6199989318847656,0.24457634691858487,0.5589998245239229,-0.5914314785399668,1.7094311275878127,-0.01621582700801838,1.1342154760558643,-0.6899986267089844,71.87492549412298,3.0669576749032643,0.5752156515319442,5,-0.2350006103515625,-0.6750011444091797,1.7924995422363281,3.094999313354492,2.6699981689453125,2,0.033014147258465076,1.2941130271853698,39.33000183105469,-1.5882194547291137,39.58000183105469,2.538454766865364,39.560001373291016,0.033014147258465076
4267,2018-05-31,39.27000045776367,39.77000045776367,39.02000045776367,39.66999816894531,9241500.0,-0.010332657365394016,1.4999904632932155,-1.5384400950732122,53.990654891854305,66.22092054989287,0.21913263548341178,-0.19695415585505316,1.2366205676190845,3.2406420036201524,23.507435910303194,0.75,0.3034205081526977,0.07999992370605469,-0.9145330298171075,1.0745328772292169,-0.4172665530555264,0.5772664004676358,-0.279998779296875,29.1665673254973,-36.16909655744543,0.49726647676157953,5,0.17499923706054688,-0.4550018310546875,1.8874988555908203,3.339998245239258,2.8999977111816406,3,0.04150753881116853,-1.8182101922976885,39.68000030517578,1.2941130271853698,39.33000183105469,-1.5882194547291137,39.58000183105469,0.04150753881116853
4268,2018-06-01,39.560001373291016,39.86000061035156,39.22999954223633,39.38000106811523,9289000.0,0.007384795318228887,-1.6249860923468171,-0.4500033378792247,57.205277273408775,66.84306105981855,-0.072188870773509,-0.3480708072043939,0.886509317194367,2.925509964825622,20.5659835604954,0.6300010681152344,0.3406012945442498,0.27050075531006,-0.38044149246503167,0.9214430030851517,-0.05497036857748583,0.5959718791976059,-0.5507997131347651,59.37502483529234,-3.5133310079670252,0.32547112388754523,6,-0.09000015258789062,-0.7450027465820312,1.444997787475586,3.0349979400634766,2.520000457763672,4,0.03640036847120043,1.4999904632932155,39.27000045776367,-1.8182101922976885,39.68000030517578,1.2941130271853698,39.33000183105469,0.03640036847120043
4269,2018-06-04,39.77999877929688,39.86000061035156,39.5099983215332,39.7400016784668,7070700.0,0.005561107137736387,2.5000095367067843,0.2222057389904092,61.199951171875,67.65250333700583,-0.30374944185444264,-0.5257143834138702,0.6393117683992458,2.6817248629829322,19.323727831615408,0.3500022888183594,0.37566040821808855,0.4464982986450252,-0.21250521422997082,1.1055018115200212,0.11699654220753075,0.7760000550825197,-0.7599983215332102,82.29144314903634,20.38396150308659,0.3295017564374966,6,-0.3099975585937571,-0.9650001525878977,1.1225013732910085,2.765001296997063,2.470001220703118,0,0.027149368129612883,-1.6249860923468171,39.560001373291016,1.4999904632932155,39.27000045776367,-1.8182101922976885,39.68000030517578,0.027149368129612883
4270,2018-06-05,39.2599983215332,39.79999923706055,39.13000106811523,39.72000122070313,8095900.0,-0.013071907333348287,1.1612881393474626,-11.500906056268997,47.349798077286,64.8853304146093,0.22764906682431274,0.04129579189147137,1.1429173315091887,3.1804205335149334,18.346356540820103,0.6699981689453196,0.40937211749407254,-0.10200214385986328,-0.6892203300070818,0.48521604228735526,-0.395611236933469,0.19160694921374244,-0.2213978576660125,25.806213442496535,-33.097431372665675,0.2936090930736082,6,0.21000289916992188,-0.5,1.6425018310546875,3.285001754760742,3.19000244140625,1,0.0394804665823858,2.5000095367067843,39.77999877929688,-1.6249860923468171,39.560001373291016,1.4999904632932155,39.27000045776367,0.0394804665823858
4271,2018-06-06,39.4900016784668,39.52999877929688,38.93999862670898,39.36999893188477,7962900.0,0.0058584657862157385,4.900091554131103,-0.26087389187887294,49.49154690259994,61.52362965045472,0.007880711226320614,-0.12336195011332762,0.8724185033717404,2.9321496589436933,17.183109519767566,0.5900001525879048,0.40387288631069396,0.08250122070312216,-0.3766460785607606,0.5416485199670049,-0.14707242892881567,0.31207487033506,0.45999908447265625,59.78281150875129,3.246348034828692,0.2295736496319413,6,-0.045001983642578125,-0.8050022125244141,1.327498435974121,3.0549983978271484,3.3400001525878906,2,0.06001516412132957,1.1612881393474626,39.2599983215332,2.5000095367067843,39.77999877929688,-1.6249860923468171,39.560001373291016,0.06001516412132957
4272,2018-06-07,39.31999969482422,39.58000183105469,39.11000061035156,39.2400016784668,5882500.0,-0.004304937361784833,-1.7647118221903084,0.666634878250405,46.79486630859125,59.27746841952376,0.17601234114496833,0.09481868676191851,1.0126546398256266,3.083348755917541,16.286297100035675,0.470001220703125,0.4047547349737215,-0.11500072479248047,-0.4666890817455922,0.23668763216063127,-0.2908449032690399,0.06084345368407895,0.6098010253906239,41.304374867833914,-13.653180020630948,0.17584417847655612,6,0.125,-0.6350002288818359,1.0699996948242188,2.809999465942383,2.990001678466797,3,0.07705998989861951,4.900091554131103,39.4900016784668,1.1612881393474626,39.2599983215332,2.5000095367067843,39.77999877929688,0.07705998989861951
4273,2018-06-08,39.77999877929688,39.84000015258789,39.29999923706055,39.349998474121094,7717300.0,0.011698857783389416,-1.0377439972361375,5.375137094082393,51.884015665669416,56.66139033665218,-0.27881912804172515,-0.3284649980806833,0.5379373553408655,2.59872784174771,15.45766297785957,0.5400009155273438,0.3358368905212856,0.3109983444213924,-0.03577015743294254,0.6577668462757273,0.13761409349422848,0.4843825953485563,0.13000589904784476,91.30416754777775,37.85477145614216,0.1733842509271674,6,-0.33499908447266336,-1.0649986267089915,-0.1099996566772532,1.7849998474121023,3.0500030517578054,4,0.06008042893385612,-1.7647118221903084,39.31999969482422,4.900091554131103,39.4900016784668,1.1612881393474626,39.2599983215332,0.06008042893385612
4274,2018-06-11,40.22999954223633,40.349998474121094,39.709999084472656,39.77000045776367,6848500.0,0.011312236720671942,-1.2068874799400173,1.0697645535032914,62.39552097656137,55.83408419529691,-0.7005966505968004,-0.7375200522397165,0.041392772793756194,2.1125806135829066,14.580736761857649,0.6399993896484375,0.2538399363071022,0.7109991073608413,0.24236658706072944,1.179631627660953,0.4766828472107889,0.9453153675108936,-1.2900009155273509,91.48943653398196,34.98769968860216,0.2343162601500549,6,-0.5850009918212891,-1.3150005340576172,-0.7575006484985352,1.3349990844726562,1.9000015258788991,0,0.045985640314912146,-1.0377439972361375,39.77999877929688,-1.7647118221903084,39.31999969482422,4.900091554131103,39.4900016784668,0.045985640314912146
4275,2018-06-12,40.43000030517578,40.52000045776367,39.93000030517578,40.2400016784668,8043400.0,0.004971433388396562,2.1891992205623088,0.4130413149121789,63.51349679462721,54.869458673608136,-0.8137254135049332,-0.8877375723460474,-0.17090472186954742,1.8801035056864137,13.81065646864651,0.5900001525878906,0.24415912298307063,0.8504999160766573,0.25041335564803546,1.4505864765052792,0.5504566358623464,1.1505431962909682,-1.4618016815185584,94.30379441219931,35.51456368380725,0.30004328021431154,6,-0.7000007629394531,-1.010000228881836,-0.9575014114379883,1.1349983215332031,1.8100013732910156,1,0.04501606928237467,-1.2068874799400173,40.22999954223633,-1.0377439972361375,39.77999877929688,-1.7647118221903084,39.31999969482422,0.04501606928237467
4276,2018-06-13,40.13999938964844,40.5099983215332,39.959999084472656,40.33000183105469,9251500.0,-0.0071729140078740095,1.0000138717418747,-1.0000200774991468,58.69014800430086,55.391624574991084,-0.5046846073921927,-0.5694382014476744,0.0880242317187836,2.1282671550181362,13.342902918529598,0.5499992370605469,0.2126667250187282,0.5239990234374972,-0.11988346983604714,1.1678815167110415,0.20205777680072146,0.8459402700742729,-1.109728692626959,73.04956672068568,12.917969064399543,0.3219412466367724,6,-0.4099998474121094,-0.7199993133544922,-0.7625007629394531,1.4249992370605469,2.3100013732910156,2,0.057548615057695596,2.1891992205623088,40.43000030517578,-1.2068874799400173,40.22999954223633,-1.0377439972361375,39.77999877929688,0.057548615057695596
4277,2018-06-14,40.400001525878906,40.58000183105469,39.88999938964844,40.06999969482422,7167800.0,0.006477382665270204,1.0,-1.7368294249919691,60.19416037443227,55.723722697327034,-0.6565864764231009,-0.8012110655898965,-0.2293609855581309,1.8252795210651271,12.89059157255995,0.69000244140625,0.21697833631577623,0.7400011062622056,0.009320255580099968,1.4706819569443113,0.3746606809211528,1.1053415316032584,-1.3101416384277371,85.93750465660344,25.199027993705194,0.365340425341054,6,-0.6400012969970703,-0.8550014495849609,-1.0225028991699219,1.1649971008300781,1.279998779296875,3,0.060148520133574745,1.0000138717418747,40.13999938964844,2.1891992205623088,40.43000030517578,-1.2068874799400173,40.22999954223633,0.060148520133574745
4278,2018-06-15,40.81999969482422,40.97999954223633,40.06999969482422,40.31999969482422,13370600.0,0.01039599388817547,1.219512648982592,1.5151431081518472,63.71677756284957,56.00337007410199,-0.9823640350533509,-1.1792855068020103,-0.7072358991324847,1.3607889337875747,12.816678843928509,0.9099998474121094,0.19840860237647462,1.0949993133544922,0.20322434413219526,1.9867742825767891,0.6491118287433437,1.5408867979656407,-1.6407312907568397,87.40159135896289,24.915002990593244,0.44588748461114963,6,-0.8600006103515625,-0.9400005340576172,-1.4425010681152344,0.7449989318847656,0.7000007629394531,4,0.036501756237291794,1.0,40.400001525878906,1.0000138717418747,40.13999938964844,2.1891992205623088,40.43000030517578,0.036501756237291794
4279,2018-06-18,40.18000030517578,40.79999923706055,39.97999954223633,40.70000076293945,8244800.0,-0.015678574091944064,1.2777851364024095,-1.0400009155273438,58.65578248627951,57.25959056399015,-0.31252252085577936,-0.5244319784885008,-0.11053205349034556,1.9506855982349265,12.220186022814577,0.8400001525878906,0.2451746694655199,0.4284999847412081,-0.4851223599774741,1.3421223294598903,-0.028311187618136557,0.8853111571005527,-0.8566734100548885,26.60558485600395,-36.94822969908691,0.45681117235934204,6,-0.220001220703125,-0.220001220703125,-0.8300018310546875,1.3849983215332031,1.3199996948242188,0,0.06595324802766478,1.219512648982592,40.81999969482422,1.0,40.400001525878906,1.0000138717418747,40.13999938964844,0.06595324802766478
4280,2018-06-19,40.34000015258789,40.58000183105469,39.900001525878906,40.0099983215332,8610200.0,0.0039820768092801995,-1.472748963087295,-0.634618347210505,56.99151634862738,58.09292050243765,-0.33884661103824953,-0.6384044064205341,-0.31930850184573245,1.7429208049590414,11.89446579330254,0.6800003051757812,0.26947387624671393,0.5384998321533203,-0.38963946784545556,1.4666391321520962,0.07443018215393238,1.0025694821527082,-0.8841394456977625,41.284467884803156,-20.340338716343034,0.46406964999938705,6,-0.2950000762939453,-0.3800010681152344,-1.1275014877319336,1.2249984741210938,2.9300003051757812,1,0.04437285346446651,1.2777851364024095,40.18000030517578,1.219512648982592,40.81999969482422,1.0,40.400001525878906,0.04437285346446651
4281,2018-06-20,40.7599983215332,40.810001373291016,40.040000915527344,40.38000106811523,8344300.0,0.010411456801106889,2.2083128029881585,1.1515004392657542,65.75049478120746,60.199101443839446,-0.6255320648496934,-1.0051902258309156,-0.78614284370245,1.2779134460128176,11.682707915807706,0.7700004577636719,0.2769205149864433,0.8919981002807589,-0.11158637879594835,1.895582579357466,0.39020586074240526,1.3937903398191125,-1.1822065078153798,79.81640459583463,13.503977127761317,0.5017922395383535,6,-0.6199989318847656,-0.7999992370605469,-1.5799989700317383,0.8050003051757812,2.140003204345703,2,0.036310191802724434,-1.472748963087295,40.34000015258789,1.2777851364024095,40.18000030517578,1.219512648982592,40.81999969482422,0.036310191802724434
4282,2018-06-21,40.7400016784668,40.83000183105469,40.45000076293945,40.77999877929688,8834600.0,-0.0004905947961200141,4.428462439715539,-0.10525628927662443,63.22870568834768,61.45962255747036,-0.4279264112028258,-0.9313452862588605,-0.8170818145306242,1.2504115756861438,11.289233507879775,0.3800010681152344,0.37384951771057473,0.8075014114379897,-0.2474689256544238,1.8624717485304032,0.28001624289178295,1.3349865799841965,-1.0500332464674926,77.77793476149269,10.150594294216177,0.5274851685462063,6,-0.3950023651123047,-0.7800025939941406,-1.487502098083496,0.8249969482421875,2.259998321533203,3,0.04197346622537035,2.2083128029881585,40.7599983215332,-1.472748963087295,40.34000015258789,1.2777851364024095,40.18000030517578,0.04197346622537035
4283,2018-06-22,41.29999923706055,41.400001525878906,40.72999954223633,40.810001373291016,8878400.0,0.013745643974524935,-1.0615397255771917,-12.250834525510461,65.83334061834654,61.84160251766871,-0.8377341147138679,-1.4274910021291873,-1.4290054343172969,0.6488830898207425,11.15048009032494,0.6700019836425781,0.4706629709465915,1.2804990768432631,0.07817765238807084,2.4828205012984554,0.679338364615667,1.8816597890708593,-1.5068283162422773,93.33318074544272,26.422244465793227,0.6011607122275949,6,-0.654998779296875,-1.1299991607666016,-2.047499656677246,0.2649993896484375,2.0800018310546804,4,0.009200994555327746,4.428462439715539,40.7400016784668,2.2083128029881585,40.7599983215332,-1.472748963087295,40.34000015258789,0.009200994555327746
4284,2018-06-25,41.45000076293945,41.70000076293945,41.040000915527344,41.290000915527344,8599100.0,0.0036319982723946875,1.0,0.3265317244063838,74.7178588097112,63.08653163045582,-0.8900806932233607,-1.5075042869849895,-1.6321949129868116,0.45684320719829685,11.458733546163485,0.6599998474121094,0.6075331341297812,1.3370006561279268,-0.004233514672492333,2.678234826928346,0.6663835707277173,2.0076177415281364,-1.496146781615117,86.11110522423012,13.422343561033117,0.6706170854002109,6,-0.6550006866455078,-1.1300010681152344,-1.960000991821289,0.11499786376953125,1.3800010681152344,0,0.001688774271068505,-1.0615397255771917,41.29999923706055,4.428462439715539,40.7400016784668,2.2083128029881585,40.7599983215332,0.001688774271068505
4285,2018-06-26,41.18000030517578,41.56999969482422,41.0099983215332,41.41999816894531,4978200.0,-0.0065138830589619445,1.0740756439056782,-1.4999880790596762,68.90379874089315,64.2213817122994,-0.5615585531618095,-1.1508025137662656,-1.4241297465671394,0.6593368198245315,11.270405006330908,0.5600013732910156,0.6956339962766904,0.9745002746582045,-0.3942561055829188,2.343256654899328,0.2901220845376429,1.6588784647787662,-1.016608710057632,68.67466833961839,-5.413353618140462,0.6843781901205618,6,-0.38500022888183594,-0.8600006103515625,-1.6900005340576172,-0.05500030517578125,1.9799995422363281,1,0.007770755037706856,1.0,41.45000076293945,-1.0615397255771917,41.29999923706055,4.428462439715539,40.7400016784668,0.007770755037706856
4286,2018-06-27,40.9900016784668,41.4900016784668,40.7400016784668,41.09000015258789,6409200.0,-0.004613856855292586,-1.500006357844945,0.4166640175477636,68.59692869735137,65.1550226370682,-0.26631291001568513,-0.9039772037715181,-1.2892350584700196,0.7859462537983362,11.815970614210729,0.75,0.7053944554188831,0.7190015792846651,-0.6691121980587624,2.1071153566280927,0.024944690612947795,1.4130584679563825,-0.6422169832100906,43.2000732421875,-33.58760567887961,0.6940568886717148,6,-0.1900005340576172,-0.6700019836425781,-1.4325027465820312,0.13499832153320312,2.7699966430664062,2,0.055623290703465056,1.0740756439056782,41.18000030517578,1.0,41.45000076293945,-1.0615397255771917,41.29999923706055,0.055623290703465056
4287,2018-06-28,40.900001525878906,41.25,40.63000106811523,40.88000106811523,5503500.0,-0.0021956611100889534,-1.3846091772731897,-0.2000076295110194,63.59228245089028,65.1411898468505,-0.10943757907844542,-0.7226508995128356,-1.2590998706917773,0.8362991014843857,11.905745552069085,0.6199989318847727,0.6939419880950624,0.5475013732910128,-0.7833773762262624,1.878380122808288,-0.11793800146762834,1.212940748049654,-0.3899509025002672,25.23369483839276,-47.66395710235504,0.6654393747586389,6,-0.10000038146972656,-0.5800018310546875,-1.2750024795532227,0.22499847412109375,2.3699989318847656,3,0.048899753676892255,-1.500006357844945,40.9900016784668,1.0740756439056782,41.18000030517578,1.0,41.45000076293945,0.048899753676892255
4288,2018-06-29,41.0,41.36000061035156,40.709999084472656,40.72999954223633,8391000.0,0.002444950376293331,-3.193539654217683,13.499713904248495,60.21222708925903,65.31412813607045,-0.20251442548115506,-0.7475649312237707,-1.3874423336095276,0.6870923309739254,12.206802089679975,0.6500015258789062,0.72967907983967,0.5754999160766587,-0.7304301701530349,1.8814300023063524,-0.07746512703818809,1.2284649591915056,-0.36999893188477273,34.579349290894356,-34.48082515615613,0.652965043114846,6,-0.1999988555908203,-0.6800003051757812,-1.4200010299682617,0.125,1.9399986267089773,4,0.04878048780487809,-1.3846091772731897,40.900001525878906,-1.500006357844945,40.9900016784668,1.0740756439056782,41.18000030517578,0.04878048780487809
4289,2018-07-02,40.86000061035156,41.02999877929688,40.52000045776367,40.93000030517578,4713700.0,-0.003414619259717977,2.7778123145608755,-0.2592576894276551,55.79516570836315,65.18120028715221,0.04926790243478507,-0.5507428233062726,-1.2489840743429284,0.7845533366292301,12.378502512986206,0.5099983215332102,0.7379289131997879,0.3815004348754911,-0.9013304956239949,1.6643313653749772,-0.2599150303742519,1.0229159001252341,0.8400001525878906,32.380990441451615,-32.10276225390729,0.6414154652497416,7,0.010000228881835938,-0.5400009155273438,-1.292501449584961,0.2649993896484375,1.529998779296875,0,0.06167401909253134,-3.193539654217683,41.0,-1.3846091772731897,40.900001525878906,-1.500006357844945,40.9900016784668,0.06167401909253134
4290,2018-07-03,40.810001373291016,41.20000076293945,40.75,41.08000183105469,2751100.0,-0.0012236719606871782,-1.3076772597004998,3.85716621253406,59.65423570061464,64.50383816708633,0.19327270718616063,-0.39913094150201545,-1.2088757701333748,0.813166565191338,12.146096099175075,0.4500007629394531,0.6893674499134406,0.25400104522704936,-0.8996552006859346,1.4076572911400334,-0.32282707772944264,0.8308291681835414,0.8663993835449233,29.896963976718578,-32.11928529336804,0.5768281229564924,7,0.2649993896484375,-0.4900016784667969,-1.3975019454956055,0.10499763488769531,1.3499984741210938,1,0.04949768169049129,2.7778123145608755,40.86000061035156,-3.193539654217683,41.0,-1.3846091772731897,40.900001525878906,0.04949768169049129
4291,2018-07-05,41.86000061035156,41.88999938964844,40.75,40.9900016784668,7419100.0,0.025728968432423116,1.4516208422719274,-3.222212803232597,67.13619227566198,64.9380033434546,-0.7646981961512225,-1.3306975937628636,-2.2380708564927545,-0.24370782608114894,12.003216546998678,1.1399993896484375,0.7418404405243848,1.1855003356933622,0.006285444903035398,2.364715226483689,0.5958928902982024,1.775107781088522,-1.3400001525878906,97.81030637333386,37.2163235571504,0.5896074453951623,7,-0.6550006866455078,-1.4450016021728516,-2.6450014114379883,-1.180002212524414,0.07999801635741477,3,0.031055881942320562,-1.3076772597004998,40.810001373291016,2.7778123145608755,40.86000061035156,-3.193539654217683,41.0,0.031055881942320562
4292,2018-07-06,42.349998474121094,42.59000015258789,41.86000061035156,41.86999893188477,8891300.0,0.01170563441531236,-1.9200204469333415,0.5517242891280912,67.66747718222504,65.14179629499665,-1.1200905019091039,-1.667552857337327,-2.6982403972353524,-0.7440285065685259,12.221225153834348,0.7299995422363281,0.8159628640404293,1.5239982604980469,0.29979672745503194,2.748199793541062,0.9118974939765394,2.1360990270195543,-1.8025980377197257,88.40571430677542,29.913761763535312,0.6121007665215075,7,-0.7949981689453125,-1.5849990844726562,-3.1249990463256836,-1.7299995422363281,-0.4499969482421875,4,0.03329397634509301,1.4516208422719274,41.86000061035156,-1.3076772597004998,40.810001373291016,2.7778123145608755,40.86000061035156,0.03329397634509301
4293,2018-07-09,42.16999816894531,42.5099983215332,42.02999877929688,42.38999938964844,3967600.0,-0.004250302518565063,1.0869586850877901,-0.4583363135684211,75.71064984120162,65.2521064096067,-0.8981531047378581,-1.3695360228568063,-2.4927898107186692,-0.5798136478424141,12.939676114467735,0.479999542236321,0.8108489242065957,1.2244979858398466,-0.03585169565584323,2.4848476673355364,0.5943231450920052,1.854672826587688,-1.5408937438964827,79.7100461080868,16.474800993241765,0.6301748407478432,7,-0.6149978637695312,-1.404998779296875,-3.039999008178711,-1.8499984741210938,-0.29999923706053977,0,0.026084949883360853,-1.9200204469333415,42.349998474121094,1.4516208422719274,41.86000061035156,-1.3076772597004998,40.810001373291016,0.026084949883360853
4294,2018-07-10,42.08000183105469,42.31999969482422,41.97000122070313,42.22999954223633,4697600.0,-0.0021341318899297246,1.1212156241690994,0.6818039950062422,72.89485545749957,65.6955571558963,-0.7927603457047709,-1.1951097227120329,-2.383022289583998,-0.5088410790451618,14.517288474819317,0.34999847412108664,0.8298914075203072,1.042001533508298,-0.2678247841869137,2.3518278512035096,0.3870883746606921,1.6969146923559038,-1.3724615769042927,72.2827022152194,6.011789831542401,0.6549131588476065,7,-0.5250015258789062,-1.31500244140625,-2.937501907348633,-2.035003662109375,-0.2700004577636719,1,0.020437185319217788,1.0869586850877901,42.16999816894531,-1.9200204469333415,42.349998474121094,1.4516208422719274,41.86000061035156,0.020437185319217788
4295,2018-07-11,42.25,42.27999877929688,41.86000061035156,41.95000076293945,4315400.0,0.004039880264925744,1.333343929808893,-2.000025431703161,70.98603384672585,65.96101328360457,-0.8884471328425221,-1.287792805934103,-2.517003926829929,-0.7149508695099698,16.14021267132722,0.4199981689453196,0.7937001868729183,1.120999717712401,-0.26182523300642657,2.5038246684312284,0.4295872423529872,1.8124121930718147,-1.4671613499121037,81.52173236998414,16.263458659085558,0.6914124753594129,7,-0.6949996948242188,-1.4850006103515625,-3.1075000762939453,-2.3100013732910156,-0.1399993896484375,2,0.0033135950212648257,1.1212156241690994,42.08000183105469,1.0869586850877901,42.16999816894531,-1.9200204469333415,42.349998474121094,0.0033135950212648257
4296,2018-07-12,42.45000076293945,42.599998474121094,42.18999862670898,42.38999938964844,5232700.0,0.004733745868389372,1.277797204649773,0.2000050862759559,72.92231287980904,66.99768333126221,-0.9605831941841529,-1.3764310970050815,-2.6614802632184222,-0.95122486154429,17.98037409607304,0.4099998474121165,0.7094922883879775,1.2055004119873018,-0.21488405765320095,2.6258848816278046,0.4953081771670469,1.9156926468075568,-1.5948756527515542,79.72998051405771,15.39212937748323,0.7101922348202531,7,-0.8900012969970703,-1.680002212524414,-3.335000991821289,-2.5100021362304688,0.2599983215332031,3,-0.006831587993292199,1.333343929808893,42.25,1.1212156241690994,42.08000183105469,1.0869586850877901,42.16999816894531,-0.006831587993292199
4297,2018-07-13,42.83000183105469,42.849998474121094,42.36999893188477,42.459999084472656,4422900.0,0.008951732892475972,1.3414838385529715,6.166571301417763,71.54938325333197,68.25736734949254,-1.1600106057899637,-1.649625549572157,-2.9449346787805553,-1.3595901904980252,19.897610257734,0.479999542236321,0.6870918033767808,1.4640014648437472,-0.0638783045566953,2.9918812342441896,0.7000615801435259,2.2279413495439684,-1.8701843190307983,97.98013270551245,35.768758320513534,0.7639398847002202,7,-1.1450023651123047,-1.8500022888183594,-3.7650022506713867,-2.890003204345703,-0.01000213623046875,4,-0.020779901150982383,1.277797204649773,42.45000076293945,1.333343929808893,42.25,1.1212156241690994,42.08000183105469,-0.020779901150982383
4298,2018-07-16,42.310001373291016,42.86000061035156,42.13000106811523,42.86000061035156,6823900.0,-0.012141032816548658,1.654547472239395,-1.4864733901066045,60.96942201358113,68.83228471673898,-0.48572364576697424,-1.0669789970213586,-2.322123311472005,-0.8690303393695871,21.079024770633207,0.7299995422363352,0.6723706097762232,0.8695009231567354,-0.6912340399735086,2.4302358862869795,0.0891334415916134,1.6498684047218575,-1.1989693842993532,45.00007629394531,-13.60204532834257,0.7803674815651206,7,-0.5050010681152344,-1.230001449584961,-3.245001792907715,-2.3700027465820312,0.25,0,-0.009690376603743833,1.3414838385529715,42.83000183105469,1.277797204649773,42.45000076293945,1.333343929808893,42.25,-0.009690376603743833
4299,2018-07-17,42.83000183105469,42.95000076293945,42.11999893188477,42.209999084472656,7048200.0,0.012290249134615516,-1.0749966621526446,-1.1272792847779496,69.7842358421352,69.95784028801904,-0.7787902094594443,-1.4527520103925298,-2.774027164792102,-1.413990117222589,22.529499553907428,0.8300018310546804,0.71858477740615,1.2570013046264634,-0.30310819134066946,2.8171108005935963,0.4769465566428934,2.0370560526100334,-1.5440729799270372,88.9909252214449,30.35495074123432,0.7800547479835677,7,-0.9800014495849609,-1.5000019073486328,-3.750001907348633,-2.890003204345703,-0.5700035095214844,1,-0.022414262389170547,1.654547472239395,42.310001373291016,1.3414838385529715,42.83000183105469,1.277797204649773,42.45000076293945,-0.022414262389170547
4300,2018-07-18,42.13000106811523,42.77999877929688,42.06999969482422,42.70000076293945,7347000.0,-0.016343701447892767,-1.05796107916853,-0.9193502737956184,62.179499719602916,69.40709667067914,0.1432028016756206,-0.6448339954056834,-2.00588980607089,-0.7471046791009073,24.16669141628571,0.7600021362304688,0.7715002869806185,0.4675004959106346,-0.9972414288954496,1.9322424207167188,-0.264870466492404,1.1998714583136731,-0.6443835875701609,6.818329598112653,-51.54899179897369,0.7323709624030414,7,0.27499961853028054,-0.710000991821282,-2.8500022888183523,-2.190002441406243,-0.040000915527336645,2,-0.007595530185409705,-1.0749966621526446,42.83000183105469,1.654547472239395,42.310001373291016,1.3414838385529715,42.83000183105469,-0.007595530185409705
4301,2018-07-19,42.2400016784668,42.5099983215332,41.900001525878906,42.08000183105469,6273300.0,0.0026109804785838797,-1.3461394564061182,-0.2807016369744715,64.25534159852276,69.02797049471222,0.1036766890036418,-0.6727643777126815,-2.041524706915567,-0.9062036584114068,25.36754504570593,0.6099967956542969,0.8691537113804131,0.5035009384155273,-0.9181699853322769,1.9251718621633316,-0.20733452345837833,1.214336400289433,-0.5786582040344044,32.380990441451615,-28.93090999146891,0.7108354618739026,7,0.16499900817871094,-0.8200016021728516,-2.66500186920166,-2.3000030517578125,0.14999771118164062,3,-0.0030776766796746235,-1.05796107916853,42.13000106811523,-1.0749966621526446,42.83000183105469,1.654547472239395,42.310001373291016,-0.0030776766796746235
4302,2018-07-20,42.45000076293945,42.560001373291016,42.09000015258789,42.34000015258789,6759200.0,0.004971569037122148,1.8484764414851806,0.6875044703526214,65.07279260788425,67.84598635767696,-0.10129784550961318,-0.7885135810448389,-2.179309775075268,-1.1524433666118057,26.625034767632716,0.470001220703125,0.9741757084839691,0.6280000686645479,-0.7462228568479645,2.0022229941770604,-0.05911139409170829,1.3151115314208042,-0.6340184138862099,52.38091778049853,-11.803855125507575,0.6871114627562573,7,-0.04500007629394531,-1.0300006866455078,-2.8750009536743164,-2.5100021362304688,0.04000091552734375,4,0.006124813118029149,-1.3461394564061182,42.2400016784668,-1.05796107916853,42.13000106811523,-1.0749966621526446,42.83000183105469,0.006124813118029149
4303,2018-07-23,41.68000030517578,42.34000015258789,41.5,42.2599983215332,6279600.0,-0.018138997501171095,1.2702655332573831,-5.2726799833541405,57.536769088580975,66.139532316686,0.6614449111374867,0.012032180214035293,-1.3551923270249944,-0.42177263444861524,26.613969976104507,0.9500007629394531,0.9404382952870805,-0.16100044250488565,-1.515197010009942,1.1931961250001706,-0.8380987262574138,0.5160978412476425,1.2700004577636719,12.413807618341055,-53.48914018571662,0.6770982837525269,7,0.5450000762939453,-0.25499916076660156,-2.0275001525878906,-1.7400016784667969,0.5699996948242188,0,0.027351232756753996,1.8484764414851806,42.45000076293945,-1.3461394564061182,42.2400016784668,-1.05796107916853,42.13000106811523,0.027351232756753996
4304,2018-07-24,41.52000045776367,41.790000915527344,41.08000183105469,41.27999877929688,8714500.0,-0.0038387679040453593,-1.218762479808787,-0.41379741257406216,56.39639342414382,64.51846115862134,0.8198732168708815,0.18713987443797464,-1.1460098906012632,-0.2979613440254312,25.923023362680365,0.7099990844726562,0.8592291515870514,-0.32450027465820597,-1.674798084425575,1.025797535109163,-0.9996491795418905,0.35064863022547854,1.4010002899169933,25.88231862203901,-42.73379076387104,0.6751489048836838,7,0.49500083923339844,-0.09499931335449219,-1.600001335144043,-1.5800018310546875,1.0200004577636719,1,0.025048191330953484,1.2702655332573831,41.68000030517578,1.8484764414851806,42.45000076293945,-1.3461394564061182,42.2400016784668,0.025048191330953484
4305,2018-07-25,41.5,41.7599983215332,41.0,41.0,9949500.0,-0.0004817065882265492,-2.0399932861328125,2.083318763411013,46.01768940576764,61.52905855039451,0.8071819126240598,0.24489921687330707,-1.0757228873492508,-0.3274068451108647,25.210770684705704,0.7599983215332031,0.7572652498125692,-0.3605007171630845,-1.6849823260351542,0.9639808917089852,-1.022741521599123,0.30174008727295387,1.3473607910156247,32.051253836090424,-31.514078141153554,0.6622408044360354,7,0.47500038146972656,-0.07499885559082031,-1.5400009155273438,-1.5600013732910156,0.9399986267089773,2,0.018313212567065085,-1.218762479808787,41.52000045776367,1.2702655332573831,41.68000030517578,1.8484764414851806,42.45000076293945,0.018313212567065085
4306,2018-07-26,43.27000045776367,43.63999938964844,43.040000915527344,43.15999984741211,13448200.0,0.04265061344008858,-2.428577656675749,0.220001220703125,57.93105262638651,60.01591070295613,-0.9323118627640525,-1.4182455862908583,-2.7799576007649804,-2.147281806896423,25.90913575271405,2.1399993896484375,0.7186598269181559,1.2954998016357422,-0.10387569808912644,2.694875301360611,0.5958120517733079,1.9951875514981765,-2.270000457763672,85.98488570355171,24.505767775253275,0.6996877498624332,7,-0.9500007629394531,-1.4300003051757812,-3.267500877380371,-3.365001678466797,-0.5499992370605398,3,-0.02727063306430033,-2.0399932861328125,41.5,-1.218762479808787,41.52000045776367,1.2702655332573831,41.68000030517578,-0.02727063306430033
4307,2018-07-27,42.900001525878906,43.5,42.810001373291016,43.400001525878906,8679800.0,-0.008550934318707126,-1.0294068148414097,-4.545429324455542,56.09351934287834,59.474143739544715,-0.6161321358043139,-0.9388652745106612,-2.3506825882625364,-1.8379584596358356,26.74062535334427,0.6899986267089844,0.6750973172548953,0.8255008697509751,-0.5358992978664929,2.186901037368443,0.14480078594223755,1.5062009535597127,-1.9000015258789062,71.96977140710344,12.268123018346486,0.6807000838087357,7,-0.5800018310546875,-0.8550014495849609,-2.8500022888183594,-2.9950027465820312,-0.2800025939941335,4,-0.01188816126085257,-2.428577656675749,43.27000045776367,-2.0399932861328125,41.5,-1.218762479808787,41.52000045776367,-0.01188816126085257
4308,2018-07-30,43.0,43.18999862670898,42.66999816894531,42.88000106811523,7855700.0,0.0023309666798210227,1.080017700330386,-0.23999786376954546,57.66665140787758,58.12774546907164,-0.6794083535038311,-0.9289753048491605,-2.3890208463855487,-1.9668924308032985,27.361678833509075,0.5200004577636648,0.6045326714850532,0.8254993438720675,-0.4968348644871057,2.1478335522312406,0.16433223969248445,1.4866664480516505,-1.947200012207034,75.75759327225963,16.918369194077002,0.6611671041795856,7,-0.6800003051757812,-0.9200000762939453,-2.847500801086426,-3.095001220703125,0.4900016784667969,0,-0.01186042608216753,-1.0294068148414097,42.900001525878906,-2.428577656675749,43.27000045776367,-2.0399932861328125,41.5,-0.01186042608216753
4309,2018-07-31,43.38000106811523,43.43999862670898,42.88000106811523,43.18000030517578,9298700.0,0.00883723414221449,2.500029802706241,1.6666878596177332,59.09823301585149,57.78538250198815,-1.087555545573366,-1.1705173308122312,-2.705865716986324,-2.38061924039949,28.52671852762556,0.55999755859375,0.5228154731870092,1.0795003890991168,-0.19482069833560445,2.353821476533838,0.44233984538175974,1.716660932816474,-2.2754570922851514,90.15157645290843,32.76953308506322,0.6371605437173595,7,-1.0600013732910085,-1.3000011444091726,-2.9725008010864187,-3.4750022888183523,0.1100006103515696,1,-0.026048894428123748,1.080017700330386,43.0,-1.0294068148414097,42.900001525878906,-2.428577656675749,43.27000045776367,-0.026048894428123748
4310,2018-08-01,42.83000183105469,43.31999969482422,42.79999923706055,43.27999877929688,8114400.0,-0.012678635857959808,-1.0392089398177928,-2.2499761582331543,52.89634899820604,56.52327221306406,-0.47809588645237966,-0.48636139362884023,-2.0878053778068235,-1.8721974914049753,29.424868535686965,0.5800018310546804,0.5066998296280332,0.4285011291503906,-0.6542109439724655,1.5112132022732467,-0.11285490741103388,0.9698571657118151,-1.6747487469482465,16.49520213937392,-36.487759068346335,0.5413560365614264,8,-0.5100021362304688,-0.7500019073486328,-2.2725019454956055,-2.9250030517578125,-0.3100013732910156,2,-0.006770976024499609,2.500029802706241,43.38000106811523,1.080017700330386,43.0,-1.0294068148414097,42.900001525878906,-0.006770976024499609
4311,2018-08-02,43.15999984741211,43.2400016784668,42.61999893188477,42.68999862670898,7936100.0,0.007704833113459042,-1.0327938564674928,-1.0444542402766939,52.53454763011139,55.13013388220041,-0.7418853339939204,-0.75255709467136,-2.347405831594628,-2.2441922171245636,29.272387665783416,0.6200027465820241,0.40857107966591855,0.6934991836547866,-0.40825630663999135,1.7952546739495645,0.1426214385073976,1.2443769288021755,-1.95505183719483,61.36366591962238,13.491221994219408,0.5508777451473902,8,-0.8400001525878906,-1.0799999237060547,-2.6024999618530273,-3.2550010681152344,-0.2599983215332031,3,-0.01668214140983837,-1.0392089398177928,42.83000183105469,2.500029802706241,43.38000106811523,1.080017700330386,43.0,-0.01668214140983837
4312,2018-08-03,43.7599983215332,44.22999954223633,43.15999984741211,43.290000915527344,9908100.0,0.013901725584854807,-1.9315078514879942,0.9999918836439041,61.001500409834165,55.515104029006324,-1.2700815130627845,-1.308598263263761,-2.8692280363947447,-2.8775363199504014,28.68562873857395,1.0699996948242188,0.4089149312131397,1.2229976654052734,-0.018903929464983094,2.46489926027553,0.6020468679701452,1.8439484628404017,-2.506349283727303,70.80738866300823,21.639199642633514,0.6209507974351278,8,-1.144998550415039,-1.3849983215332031,-3.199997901916504,-3.854999542236328,-0.8999977111816406,4,-0.02376593100366542,-1.0327938564674928,43.15999984741211,-1.0392089398177928,42.83000183105469,2.500029802706241,43.38000106811523,-0.02376593100366542
4313,2018-08-06,43.27000045776367,43.75,43.2400016784668,43.7400016784668,6513800.0,-0.011197392197531575,1.0816348773841962,-1.0000081164219565,53.353651267719314,55.177021567181384,-0.5932053062445846,-0.7715219298596381,-2.3086820869668045,-2.4215171886087035,28.067160629836252,0.5199966430664062,0.3807248405814079,0.6779996871948271,-0.5925671648088837,1.9485665391985378,0.04271626119297167,1.3132831131966825,-1.8972973997805553,40.37275027721676,-3.602885945770545,0.6352834260018559,8,-0.6550006866455078,-0.8950004577636719,-2.7100000381469727,-3.365001678466797,0.07999801635742188,0,-0.015021990270450147,-1.9315078514879942,43.7599983215332,-1.0327938564674928,43.15999984741211,-1.0392089398177928,42.83000183105469,-0.015021990270450147
4314,2018-08-07,42.93999862670898,43.34000015258789,42.83000183105469,43.34000015258789,6774700.0,-0.007626573320164698,1.5499818802571097,0.8510648659178127,56.54279674856871,56.346477938603726,-0.04536460134418974,-0.3939877889760979,-1.9111570448418007,-2.1199340636588957,27.300508735530034,0.5099983215332031,0.32302042810344034,0.3049980163574162,-0.9507337237751798,1.5607297564900122,-0.32286785370887827,0.9328638864237107,-1.453003709355734,19.87574990759353,-27.610335938541006,0.627865870066297,8,0.4850006103515696,-0.5649986267089773,-2.379998207092278,-3.2049999237060476,0.9300003051757955,1,0.012808641577731983,1.0816348773841962,43.27000045776367,-1.9315078514879942,43.7599983215332,-1.0327938564674928,43.15999984741211,0.012808641577731983
4315,2018-08-08,42.38999938964844,43.02000045776367,42.38000106811523,42.93000030517578,4744600.0,-0.012808552739879131,-1.285722070844654,1.3499971389879406,51.131205577863916,55.590939377656774,0.7198583363818045,0.17606454514410075,-1.290573973285042,-1.5986468218263212,26.498474872269178,0.6399993896484446,0.3520838120728058,-0.25200119018554545,-1.5002349403771689,0.996232560006078,-0.8761180652813607,0.3721156849102698,-0.7932842872998691,0.54045025836901,-46.838124031827356,0.6241168750958126,8,0.9150009155273438,0.10000038146972656,-1.794999122619629,-2.6800003051757812,1.4099998474121094,2,0.02594957076331017,1.5499818802571097,42.93999862670898,1.0816348773841962,43.27000045776367,-1.9315078514879942,43.7599983215332,0.02594957076331017
4316,2018-08-09,42.15999984741211,42.66999816894531,42.11000061035156,42.5,5395000.0,-0.0054257972528419796,-1.5454513928023375,0.6296288447138275,47.81953998724226,54.67160833814165,0.8670226425333851,0.40393387914377854,-1.0024911487579757,-1.3855757934188944,25.138368563394543,0.55999755859375,0.4027160264089247,-0.4675006866455078,-1.7317600997012548,0.7967587264102391,-1.0996303931733777,0.16462901988236212,-0.45795336746802917,2.358455766583595,-42.55375983677833,0.632129706527873,8,1.010000228881836,0.3299999237060547,-1.4624996185302734,-2.6000003814697266,1.5499992370605469,3,0.008538913938674009,-1.285722070844654,42.38999938964844,1.5499818802571097,42.93999862670898,1.0816348773841962,43.27000045776367,0.008538913938674009
4317,2018-08-10,41.93999862670898,42.2400016784668,41.88000106811523,42.11000061035156,4491500.0,-0.005218245291730872,-1.4827876507806326,0.5000056098464233,52.13113564887738,54.056551031586075,1.0465864317706277,0.5837697423498369,-0.7125479849817467,-1.1839542445263547,23.315944218044248,0.3600006103515696,0.5266937117990835,-0.6430017471313576,-1.9394924082916774,0.6534889140289621,-1.2912470777115175,0.005243583448802269,-0.136834024273206,3.208427425853042,-43.922063602795305,0.6482453305801609,8,1.115001678466804,0.6750011444091868,-1.1299991607665945,-2.2849998474121023,1.5300025939941548,4,0.022889912508451182,-1.5454513928023375,42.15999984741211,-1.285722070844654,42.38999938964844,1.5499818802571097,42.93999862670898,0.022889912508451182
4318,2018-08-13,41.900001525878906,42.09000015258789,41.68000030517578,41.97000122070313,5502800.0,-0.000953674347633382,1.645181138019295,0.4117581061371277,53.177270752651,53.39866633567491,1.0215684480807354,0.623439855153336,-0.610980686165135,-1.157646508036926,21.87343646792077,0.4099998474121094,0.44011356847767047,-0.6624988555908189,-1.9897653097845165,0.6647675986028787,-1.3261320826876641,0.0011343715060263548,2.329998016357422,13.253086802754854,-35.054686292072105,0.6636332270968472,8,1.0549983978271484,0.7149982452392578,-0.7400016784667969,-1.8950023651123047,1.539997100830071,0,0.022911671826067348,-1.4827876507806326,41.93999862670898,-1.5454513928023375,42.15999984741211,-1.285722070844654,42.38999938964844,0.022911671826067348
4319,2018-08-14,41.86999893188477,42.22000122070313,41.86000061035156,41.97000122070313,4532500.0,-0.00071605233655192,-5.000063578853081,1.4286103542232882,53.08847495384473,53.42001366407921,0.9106125433910961,0.6090606831988694,-0.5255793418599808,-1.125998920695615,20.30884595932192,0.3600006103515696,0.38591096514042533,-0.6445013046264592,-2.0001672389347718,0.7111646296818535,-1.322334271780619,0.0333316625277007,2.309000625610345,14.179000378623424,-34.69034337560146,0.6778329671541578,8,1.085000991821282,0.7450008392333913,-0.7099990844726634,-1.8649997711181712,2.0,1,0.035347494148352476,1.645181138019295,41.900001525878906,-1.4827876507806326,41.93999862670898,-1.5454513928023375,42.15999984741211,0.035347494148352476
4320,2018-08-15,41.810001373291016,41.93000030517578,41.540000915527344,41.58000183105469,5594000.0,-0.0014329486535541447,-1.5161139481941794,-2.299942780850658,32.94390066079957,51.24327511193345,0.9059808266901612,0.6786502168167843,-0.3929742738763835,-1.0560662764051614,18.68039550282606,0.3899993896484375,0.3052894101278554,-0.6884988784790025,-2.0705684283631953,0.6935706714051904,-1.379533653421099,0.002535896463093934,2.3190181991577177,23.893903896402023,-19.44280385004417,0.6910347749420966,8,1.0749988555908203,0.8049983978271484,-0.6500015258789062,-1.805002212524414,2.1299972534179616,2,0.049270449436285446,-5.000063578853081,41.86999893188477,1.645181138019295,41.900001525878906,-1.4827876507806326,41.93999862670898,0.049270449436285446
4321,2018-08-16,42.11000061035156,42.310001373291016,41.88999938964844,41.93000030517578,5676800.0,0.007175298426375765,-2.230757944775375,0.7826115801170949,40.61754728059553,48.97839143090693,0.49324600761732285,0.3883217149845706,-0.6227978047189708,-1.3573782018778928,17.512781723155264,0.5,0.1815655283975559,-0.38199958801269673,-1.7703964362178226,1.0063972601924291,-1.0761980121152561,0.31219883608986265,1.9154582158203155,74.02589038449153,32.893717604889936,0.6941984241025625,8,0.5349998474121094,0.5049991607666016,-0.9500007629394531,-2.105001449584961,1.3400001525878906,3,0.04013295184549448,-1.5161139481941794,41.810001373291016,-5.000063578853081,41.86999893188477,1.645181138019295,41.900001525878906,0.04013295184549448
4322,2018-08-17,42.709999084472656,42.83000183105469,42.02000045776367,42.040000915527344,6394900.0,0.014248360613264843,-1.2816969514619443,3.7222057389903784,46.92142843258582,48.26370000478099,-0.3032478910534735,-0.20153228245243326,-1.1387211563534336,-1.9485074950900696,16.441054814168478,0.8100013732910156,0.15335921880505055,0.20499897003173828,-1.1866072351488697,1.5966051752123462,-0.4908041325585657,0.9008020726220423,1.2160414252734384,90.69746810737922,51.7167584865129,0.695803102590305,8,-0.26999855041503906,-0.09499931335449219,-1.5450000762939453,-2.700000762939453,0.5499992370605469,4,0.02341372094207217,-2.230757944775375,42.11000061035156,-1.5161139481941794,41.810001373291016,-5.000063578853081,41.86999893188477,0.02341372094207217
4323,2018-08-20,42.81999969482422,43.150001525878906,42.63999938964844,42.75,5168200.0,0.002575523594229079,-2.517245008023993,0.10447744198228154,43.69366544177985,46.83601874847112,-0.5406489745775431,-0.23373150707158175,-1.17646439481004,-2.0437997519551203,16.800815962128176,0.5100021362304688,0.10241177077882924,0.25799961090088175,-1.0838229763089373,1.5998221981107008,-0.4129116827040278,0.9289109045057913,1.0105992311531224,79.5029996303773,45.05374304557772,0.6709112936049078,8,-0.47499847412109375,-0.2049999237060547,-1.4875001907348633,-2.6850013732910156,0.4200019836425781,0,0.015179858255755185,-1.2816969514619443,42.709999084472656,-2.230757944775375,42.11000061035156,-1.5161139481941794,41.810001373291016,0.015179858255755185
4324,2018-08-21,42.560001373291016,43.02000045776367,42.36999893188477,42.900001525878906,4496600.0,-0.0060718898502147844,1.2413922377221989,-4.85716621253406,46.74697466207676,46.34888198005032,-0.3802043952078833,0.11402194621048523,-0.8602472032045796,-1.7886581721796802,17.843841699197753,0.6500015258788991,-0.0796538971348113,-0.053998756408688564,-1.303207178828167,1.1952096660107898,-0.6786029676184242,0.5706054548010471,1.178973632268324,63.35404168206761,25.533506542520648,0.6246042112097386,8,-0.21500015258789062,0.05499839782714844,-1.1175012588500977,-2.420001983642578,0.5099983215332031,1,0.02067662652779445,-2.517245008023993,42.81999969482422,-1.2816969514619443,42.709999084472656,-2.230757944775375,42.11000061035156,0.02067662652779445
4325,2018-08-22,42.2599983215332,42.52999877929688,41.93000030517578,42.45000076293945,3936000.0,-0.007048943657837481,2.4285776566756505,0.5588304592220265,39.077638440342504,45.37755958595035,-0.11240149301438151,0.49949065800876724,-0.5127998405467054,-1.4790191728857565,18.862511681610755,0.6300010681152344,-0.1830593729823704,-0.3920017242431655,-1.5407235870871858,0.7567201386008549,-0.9663626556651792,0.18235920717884824,1.3910177204248555,29.36494480808472,-5.251270989129093,0.5743609314220119,8,0.08500289916992188,0.35500144958496094,-0.6699981689453125,-2.0449981689453125,0.7000007629394531,2,0.03809750767385167,1.2413922377221989,42.560001373291016,-2.517245008023993,42.81999969482422,-1.2816969514619443,42.709999084472656,0.03809750767385167
4326,2018-08-23,42.09000015258789,42.400001525878906,41.90999984741211,42.08000183105469,5435700.0,-0.0040226733482545685,-1.7999912807489837,-0.052622068743976874,27.37126670870765,42.626463037042605,0.05210209659554721,0.607711150060922,-0.28700552873008434,-1.3077803408116608,17.47953500325106,0.4900016784667969,-0.29901742089658967,-0.5029998779296889,-1.6392187640003257,0.6332190081409479,-1.0711093209650073,0.06510956510562949,1.4765752843129363,14.51613399413645,-14.880938167859764,0.568109443035318,8,0.2550010681152344,0.5249996185302734,-0.17749977111816406,-1.875,0.7400016784667969,3,0.04395339670739684,2.4285776566756505,42.2599983215332,1.2413922377221989,42.560001373291016,-2.517245008023993,42.81999969482422,0.04395339670739684
4327,2018-08-24,42.38999938964844,42.58000183105469,42.04999923706055,42.150001525878906,4805800.0,0.007127565596886765,-1.4090893327784713,24.003815337657382,37.42854246798103,40.87660433874594,-0.19819388742779864,0.28200323723135057,-0.5349541383308889,-1.6189925909753526,16.50614176201562,0.5300025939941406,-0.33179025463053335,-0.17750053405761435,-1.3075841526818337,0.952583084566605,-0.7425423433697276,0.3875412752544989,1.0955130663974515,38.709588105543915,10.258823697410982,0.5650418093121108,8,-0.0449981689453125,0.22500038146972656,-0.47749900817871094,-1.7549991607666016,0.8400001525878906,4,0.025005930373989793,-1.7999912807489837,42.09000015258789,2.4285776566756505,42.2599983215332,1.2413922377221989,42.560001373291016,0.025005930373989793
4328,2018-08-27,42.4900016784668,42.7400016784668,42.31999969482422,42.63000106811523,3897500.0,0.0023591009733012758,1.333340397575552,-0.5833359824522067,43.1193056543905,39.7689188610288,-0.2298774449457497,0.14949901258721354,-0.5942104610060284,-1.7318159675782425,15.795671677260087,0.4200019836425781,-0.3181579752530723,-0.0519983291626005,-1.1638594930406327,1.0598628347154317,-0.6079289111016166,0.5039322527764156,0.9176903159583532,52.25238848030792,21.778528950387027,0.5559305819390163,8,-0.14500045776367188,0.12499809265136719,-0.5775012969970703,-1.855001449584961,0.28999710083008523,0,0.018121831316769033,-1.4090893327784713,42.38999938964844,-1.7999912807489837,42.09000015258789,2.4285776566756505,42.2599983215332,0.018121831316769033
4329,2018-08-28,42.25,42.560001373291016,42.13000106811523,42.5,3811400.0,-0.005648427135469536,1.3243087201270565,1.7857220708447772,47.63514471367853,41.40127931134869,0.0778866310911539,0.3167427923415147,-0.294779313486508,-1.4946647705921663,14.673206456158116,0.43000030517578836,-0.3263473171819342,-0.23549995422363423,-1.2809200947110355,0.809920186263767,-0.7582100244673313,0.28721011602006286,1.0829843512692392,40.96378343597757,6.426632255196019,0.5227100702436996,8,0.2700004577636719,0.36499977111816406,-0.4249992370605469,-1.5200004577636719,0.11999893188477273,1,0.02343199238974658,1.333340397575552,42.4900016784668,-1.4090893327784713,42.38999938964844,-1.7999912807489837,42.09000015258789,0.02343199238974658
4330,2018-08-29,42.540000915527344,42.709999084472656,42.20000076293945,42.25,4799800.0,0.00686392699472993,-1.6153801009429163,-1.160003662109375,56.29140745886885,43.14281933115683,-0.10915271526788928,0.004112624975853407,-0.52591367953071,-1.7890522070012906,13.708293893284651,0.5099983215332031,-0.3296807294449664,0.06900100708007528,-0.9642742472490013,1.102276261409152,-0.4476366200844666,0.5856386342446172,0.7212640983122185,75.9035756962956,35.75537518636055,0.5166376271645399,8,-0.010000228881835938,0.07499885559082031,-0.8199996948242188,-1.6750011444091797,-0.12000274658203125,2,0.012458833283744086,1.3243087201270565,42.25,1.333340397575552,42.4900016784668,-1.4090893327784713,42.38999938964844,0.012458833283744086
4331,2018-08-30,42.43999862670898,42.81999969482422,42.36999893188477,42.58000183105469,6186200.0,-0.002350782479223379,-2.2142613860847704,-0.4827681460630063,58.620685119268416,44.44273674078823,0.04758676745036183,0.04997053638016524,-0.3805330436650962,-1.6950205311729079,13.072445470337387,0.450000762939446,-0.32936131639802113,0.004998779296869316,-0.9760526860549135,0.9860502446486521,-0.4855269533790221,0.4955245119727607,0.7524158231980991,50.649241272026465,5.587642383414199,0.49052573267589156,8,0.09000205993653054,0.44500160217285867,-0.7399978637695241,-1.4949989318847585,0.47999954223633523,3,0.01225260307705156,-1.6153801009429163,42.540000915527344,1.3243087201270565,42.25,1.333340397575552,42.4900016784668,0.01225260307705156
4332,2018-08-31,42.72000122070313,42.83000183105469,42.31999969482422,42.38000106811523,7662800.0,0.006597610816555077,-1.2173866171311998,-2.4285169341434623,63.05729079347958,46.59425066875487,-0.2579768380044527,-0.3287985996228713,-0.6103233825904226,-1.980863197396367,11.344572227471167,0.5100021362304688,-0.19785004009281693,0.3370012283325252,-0.4366734648714399,1.1106759215364903,-0.04983611826945378,0.7238385749345042,0.4063166878287561,84.28564421992368,33.74638685632813,0.38683734660198105,8,-0.2550010681152415,0.16499900817870383,-0.6400012969970774,-1.4300022125244212,0.03999710083007102,4,0.0025749205807195086,-2.2142613860847704,42.43999862670898,-1.6153801009429163,42.540000915527344,1.3243087201270565,42.25,0.0025749205807195086
4333,2018-09-04,42.61999893188477,42.93999862670898,42.5099983215332,42.68000030517578,7181600.0,-0.002340877480356829,-2.0714022969713803,-0.17647454812684402,61.68221855674013,48.25372221260635,-0.2115778205149752,-0.2951206021953183,-0.4782887632198083,-1.890535159821603,9.580911905914972,0.43000030517577414,-0.12473279833232453,0.2694990158081154,-0.3940628393717631,0.933060870987994,-0.06228191178182385,0.6012799433980547,0.4428662969269368,60.49374576143646,5.13394427325872,0.33178092758993827,9,-0.19499969482422586,0.2650012969970632,-0.4374990463256907,-1.3299999237060618,-0.34999847412110086,1,0.0143125440084233,-1.2173866171311998,42.72000122070313,-2.2142613860847704,42.43999862670898,-1.6153801009429163,42.540000915527344,0.0143125440084233
4334,2018-09-05,43.4900016784668,43.65999984741211,42.209999084472656,42.209999084472656,8690300.0,0.02041301662096373,-1.2656216006794916,-21.332888295507644,70.89546431940111,51.789036199168414,-1.0457596163458334,-1.1824295777748048,-1.310324971413614,-2.76620939987842,8.790824992795162,1.4500007629394531,-0.10277140273265672,1.112001609802249,0.31367131763092715,1.9103319019735707,0.7128364637165845,1.5111667558879134,-1.9500007629394531,88.35628249679931,27.817624955415297,0.3991651460856626,9,-0.7050018310546875,-0.6050014495849609,-1.2900018692016602,-2.200002670288086,-2.3000030517578196,2,-0.016325658122967157,-2.0714022969713803,42.61999893188477,-1.2173866171311998,42.72000122070313,-2.2142613860847704,42.43999862670898,-0.016325658122967157
4335,2018-09-06,43.4900016784668,43.61000061035156,42.90999984741211,43.36999893188477,5725200.0,0.0,2.8888865341414824,0.09375195577343766,68.54833830507008,56.36426637654201,-0.9531713125359715,-1.1550128890256417,-1.262871391795521,-2.774173862550697,8.69107355361853,0.7000007629394531,-0.07073539036679932,1.0570014953613267,0.1163156528567697,1.9976873378658837,0.5866585741090518,1.5273444166136017,-1.9076007843017564,88.27599451736212,28.227105516726738,0.4703429212522783,9,-0.6350021362304688,-0.6050014495849609,-1.2900018692016602,-2.200002670288086,-2.370002746582024,3,-0.025753108837808347,-1.2656216006794916,43.4900016784668,-2.0714022969713803,42.61999893188477,-1.2173866171311998,42.72000122070313,-0.025753108837808347
4336,2018-09-07,42.52000045776367,42.68999862670898,41.77999877929688,42.54999923706055,10937700.0,-0.02230400513374553,4.87101299468417,-0.24998410579186425,47.67728715421859,57.503015786123974,0.09413974565811856,-0.16512449040872923,-0.24958453965581384,-1.8127489883772512,8.33329486003882,1.7100028991699148,-0.05971191855984159,0.069000244140625,-0.8634313986649857,1.0014318869462357,-0.3972155772621804,0.5352160655434304,-0.8960475845336902,39.36176904456069,-16.115865462391994,0.46621582140280715,9,0.1999988555908203,0.36499977111816406,-0.32000064849853516,-1.230001449584961,-1.4799995422363281,4,-0.0023518882347542958,2.8888865341414824,43.4900016784668,-1.2656216006794916,43.4900016784668,-2.0714022969713803,42.61999893188477,-0.0023518882347542958
4337,2018-09-10,42.900001525878906,43.0,42.5099983215332,42.59000015258789,4862900.0,0.008936995861340558,-1.0850911865204653,-10.3337995930824,50.917448851745306,58.36947614138562,-0.2301079094163896,-0.49489021321238624,-0.5780904569527223,-2.200481185247483,8.44348417994712,0.4900016784667969,0.02509455679626882,0.4010011672973661,-0.5194319033884369,1.3214342379831692,-0.0592153680455354,0.8612177026402676,-1.2353277131652831,59.5745803328117,6.841212426615961,0.4602165353429031,9,-0.18000221252441406,-0.015001296997070312,-0.7000017166137695,-1.6100025177001953,-1.6200027465820241,0,0.00046612219942088196,4.87101299468417,42.52000045776367,2.8888865341414824,43.4900016784668,-1.2656216006794916,43.4900016784668,0.00046612219942088196
4338,2018-09-11,42.86000061035156,42.93000030517578,42.29999923706055,42.709999084472656,7440200.0,-0.0009324222401999593,3.3448212359580123,0.48387374638528274,53.62316303335264,59.03481151023829,-0.14762786373284342,-0.3997777893878549,-0.48922122920160405,-2.1528746304449697,8.742216702556403,0.6300010681152344,0.17756167654665234,0.31300029754638814,-0.5754788994670506,1.2014794945598268,-0.1312393009603312,0.7572398960531075,-1.1554202769439712,57.44687326892976,5.806742844881889,0.44423959850671935,9,-0.1400012969970703,-0.21500015258789062,-0.36500072479248047,-1.2750015258789062,-1.7000007629394531,1,-0.002333231157122473,-1.0850911865204653,42.900001525878906,4.87101299468417,42.52000045776367,2.8888865341414824,43.4900016784668,-0.002333231157122473
4339,2018-09-12,43.349998474121094,43.56999969482422,42.790000915527344,42.86000061035156,5613100.0,0.011432521157061837,-1.4761973963063881,3.2666191953613755,62.586568254239495,59.734273820835035,-0.5198495398228786,-0.8149981236679196,-0.9191361147461663,-2.617969930009295,9.167051515224735,0.779998779296875,0.27948814410687817,0.7289981842041016,-0.16855203040689304,1.6265483988150962,0.2802230768986007,1.1777732915096024,-1.606309750433411,85.79224720881167,30.040061574631324,0.4487751073054987,9,-0.6299991607666016,-0.7499980926513672,-0.8549985885620117,-1.7649993896484375,-2.30999755859375,2,-0.024913449927850717,3.3448212359580123,42.86000061035156,-1.0850911865204653,42.900001525878906,4.87101299468417,42.52000045776367,-0.024913449927850717
4340,2018-09-13,43.86999893188477,43.88000106811523,43.20000076293945,43.5099983215332,6232200.0,0.01199539737179256,2.5789029874719884,0.7346983261969783,69.01701773176245,60.88942188888992,-0.929049078620217,-1.2361329367122025,-1.3701604912192593,-3.113623312107279,10.037862931807224,0.6800003051757741,0.3677203807004972,1.1459987640380902,0.17086781902802528,2.121129709048155,0.6584332915330577,1.6335642365431227,-2.0879839857226017,99.52370831766652,36.96275404580798,0.4875654725050322,9,-1.039999008178718,-1.1599979400634837,-0.9699993133544993,-2.2849998474121165,-2.069999694824226,3,-0.06108959130217728,-1.4761973963063881,43.349998474121094,3.3448212359580123,42.86000061035156,-1.0850911865204653,42.900001525878906,-0.06108959130217728
4341,2018-09-14,43.79999923706055,44.0,43.43000030517578,43.7400016784668,5270500.0,-0.0015956165153527824,1.4782644751463685,0.16665960242444464,65.84263787509258,61.19890489795804,-0.7217447732611078,-1.0888573530732373,-1.2644257728571375,-3.0101754955211533,10.644750469790793,0.5699996948242188,0.4622503004242162,0.9914991378784208,-0.050225695173168106,2.0332239709300097,0.47063672135262635,1.5123615544042153,-1.9340648460202559,88.23525451873128,21.7213146804759,0.5208624165257957,9,-0.9099998474121094,-1.029998779296875,-0.9024991989135742,-2.2150001525878906,-2.3600006103515696,4,-0.06118722264515797,2.5789029874719884,43.86999893188477,-1.4761973963063881,43.349998474121094,3.3448212359580123,42.86000061035156,-0.06118722264515797
4342,2018-09-17,43.709999084472656,43.97999954223633,43.36000061035156,43.75,5999000.0,-0.0020547980400816845,1.4799957275390625,-0.6667090539165819,63.73866656127587,61.42739912068423,-0.5325483613939284,-0.9698217189502145,-1.1547961400649314,-2.8854739499083166,10.58790536329498,0.6199989318847656,0.5092092440946914,0.8514989852905259,-0.26372140384325604,1.9667193744243079,0.29388879072363494,1.409109179857417,-1.7160207568947854,82.94113027185315,14.019130789408365,0.5576101945668919,9,-0.8199996948242188,-0.9399986267089844,-0.8799991607666016,-2.125,-2.450000762939453,0,-0.06108437942964384,1.4782644751463685,43.79999923706055,2.5789029874719884,43.86999893188477,-1.4761973963063881,43.349998474121094,-0.06108437942964384
4343,2018-09-18,43.47000122070313,43.70000076293945,43.25,43.70000076293945,6323700.0,-0.005490685627920322,2.9130579005854744,5.749856952126468,63.73872132325019,60.632205454445234,-0.1780183666895283,-0.7153045887332823,-0.8917500392413871,-2.6132550194092445,10.093573389279996,0.45999908447265625,0.5574724030939606,0.5790010452270593,-0.5689013615834995,1.726903452037618,0.005049841821779921,1.1529522486323387,-1.3556615927799314,56.198414850218434,-15.588422521972596,0.5739512034052782,9,-0.5800018310546946,-0.7000007629394602,-0.6350011825561594,-1.8850021362304759,-2.1500015258789134,1,-0.050379626866981386,1.4799957275390625,43.709999084472656,1.4782644751463685,43.79999923706055,2.5789029874719884,43.86999893188477,-0.050379626866981386
4344,2018-09-19,43.43999862670898,43.59000015258789,43.29999923706055,43.47999954223633,5093500.0,-0.0006901907787355555,1.230757944775375,0.17391737017567854,60.76549260105936,59.76744482066627,-0.17417051204181178,-0.6492836241703017,-0.8356713413972443,-2.55343344903185,9.998437694842078,0.29000091552734375,0.5700614580472063,0.5049985885620032,-0.6568600882344171,1.6668572653584235,-0.0759307498362034,1.0859279269602098,-1.2125193764611666,29.999761581192637,-39.561666303367936,0.5809293383982099,9,-0.5499992370605398,-0.6699981689453054,-0.6549987792968679,-1.854999542236321,-2.4399986267089773,2,-0.052486161403675013,2.9130579005854744,43.47000122070313,1.4799957275390625,43.709999084472656,1.4782644751463685,43.79999923706055,-0.052486161403675013
4345,2018-09-20,43.86999893188477,44.11000061035156,43.59000015258789,43.63999938964844,6520100.0,0.009898718203720458,-2.151536869848683,-5.749856952125802,65.85362759162021,61.78703820259979,-0.6086004702420524,-1.0039556283570121,-1.239541656392099,-2.9439457400659066,10.777153655906503,0.6700019836425852,0.6107808939302117,0.854498863220222,-0.3332535071806575,2.0422512336211014,0.2606226780197787,1.4483750484206652,-1.5361684366518276,72.09284789127317,0.13340721827368895,0.5938761852004402,9,-0.664999008178718,-1.0449981689453196,-1.0849990844726634,-2.2849998474121165,-3.7599983215332102,3,-0.06450873228311349,1.230757944775375,43.43999862670898,2.9130579005854744,43.47000122070313,1.4799957275390625,43.709999084472656,-0.06450873228311349
4346,2018-09-21,43.93999862670898,44.349998474121094,43.810001373291016,44.04999923706055,9146000.0,0.0015956165153523383,-1.9189417683932695,-0.4782644751463847,64.18599369600085,63.26132096307262,-0.5095783233732831,-0.9784156432357207,-1.28850682348817,-2.965506266771037,11.723466962467475,0.5399971008300781,0.5328693408009002,0.831998634338369,-0.3403236058123369,2.004320874489075,0.24583751426301603,1.4181597544137219,-1.464074522266543,62.72723489551119,-7.356059223897589,0.5861611200753514,9,-0.614999771118157,-0.8749999999999929,-1.1899986267089773,-2.354999542236321,-3.8299980163574148,4,-0.04870276414500452,-2.151536869848683,43.86999893188477,1.230757944775375,43.43999862670898,2.9130579005854744,43.47000122070313,-0.04870276414500452
4347,2018-09-24,43.45000076293945,43.959999084472656,43.34000015258789,43.81999969482422,4536700.0,-0.011151522054706597,-1.1016907509779201,3.3636079900122673,58.848628987129175,63.84192829127001,0.07447314770878677,-0.4268165053983921,-0.7949850080343737,-2.411862884413793,12.185830240163607,0.6199989318847656,0.458435189228922,0.2890007019042997,-0.8417532925672049,1.4197546963758043,-0.2763762953314526,0.854377699140052,-0.7866692215291522,18.181912761220428,-50.920293874183145,0.5653769972357511,9,0.11999893188476562,-0.38500213623046875,-0.8200006484985352,-1.8650016784667969,-1.3300018310546804,0,-0.04626011739785518,-1.9189417683932695,43.93999862670898,-2.151536869848683,43.86999893188477,1.230757944775375,43.43999862670898,-0.04626011739785518
4348,2018-09-25,43.2599983215332,43.63999938964844,43.11000061035156,43.599998474121094,5128800.0,-0.004372898459608643,1.5237917911735588,0.9189219840607055,47.13212924682125,62.12476840155688,0.3656323446010177,-0.18569054526695794,-0.5868300699345852,-2.153564154754008,12.326588895815085,0.529998779296875,0.5520678742735328,0.060498428344729405,-1.0256137996180144,1.1466106563074732,-0.4825576856366425,0.6035545423261013,-0.42800008685182434,12.096610451057966,-52.315851154829645,0.5430561139813727,9,0.470001220703125,-0.19499969482421875,-0.7324981689453125,-1.6749992370605469,-1.279998779296875,1,-0.04623208686081881,-1.1016907509779201,43.45000076293945,-1.9189417683932695,43.93999862670898,-2.151536869848683,43.86999893188477,-0.04623208686081881
4349,2018-09-26,43.2400016784668,43.56999969482422,43.18999862670898,43.33000183105469,5248700.0,-0.0004622432695854384,-2.999879539841973,0.264706212343906,46.89826208776646,59.667128885557325,0.4116773448790383,-0.09246325106457931,-0.5653027614844035,-2.0859304825681875,12.78044788356825,0.3800010681152415,0.6075979002286829,-0.00899829864501811,-0.9988812366465112,0.980884639356475,-0.5039397676457611,0.4859431703557249,-0.256203419841448,10.483975167508568,-48.80687414874776,0.494941469000746,9,0.48999786376953125,-0.1750030517578125,-0.7600011825561523,-1.5700016021728516,-0.8700027465820241,2,-0.04440337440131792,1.5237917911735588,43.2599983215332,-1.1016907509779201,43.45000076293945,-1.9189417683932695,43.93999862670898,-0.04440337440131792
4350,2018-09-27,43.06999969482422,43.36999893188477,42.54999923706055,42.849998474121094,7603300.0,-0.003931590588425848,-1.0000000000000173,-2.4444538634340693,58.5139212849508,58.85282704220824,0.5098854121203757,0.1257268525840729,-0.373147421991618,-1.8654432549962365,12.794116249322196,0.8199996948242259,0.6539994282856156,-0.20550022125244283,-1.1424258312213524,0.7314253887164668,-0.6739630262368976,0.262962583732012,1.279998779296875,28.888926564927235,-31.562809749505572,0.4684628049844559,9,0.37999916076660156,-0.005001068115234375,-0.5899991989135742,-1.3050003051757812,-1.0900001525878906,3,-0.04806128882032412,-2.999879539841973,43.2400016784668,1.5237917911735588,43.2599983215332,-1.1016907509779201,43.45000076293945,-0.04806128882032412
4351,2018-09-28,42.959999084472656,43.400001525878906,42.70000076293945,43.400001525878906,8076800.0,-0.0025539960791961525,2.1818039950062422,-2.0,51.013472587009915,57.43891660062314,0.545574337618909,0.2916342881739098,-0.24536110928266908,-1.7033281775354823,12.637541773306987,0.7000007629394531,0.614187811780937,-0.3415008544921889,-1.2069364235407107,0.5239347145563329,-0.7742186390164534,0.09121693003207554,1.3539994049072277,29.078006509335186,-30.18408431295182,0.4327177845242621,9,0.48999977111816406,0.10499954223632812,-0.4799985885620117,-0.9899997711181641,-0.25,4,-0.06634074801810663,-1.0000000000000173,43.06999969482422,-2.999879539841973,43.2400016784668,1.5237917911735588,43.2599983215332,-0.06634074801810663
4352,2018-10-01,42.83000183105469,43.13999938964844,42.79999923706055,43.02000045776367,4216900.0,-0.003026006894514932,-1.7199597174115384,0.43181266472464974,49.50821599473696,55.85774934189944,0.6007969070984558,0.4535487309240409,-0.10549196421190743,-1.5244770446618148,12.561584441935853,0.3400001525878906,0.48430001490333296,-0.47699813842773153,-1.328153840621063,0.37415756376559983,-0.9025759895244008,-0.0514202873310623,1.4487166732788097,25.688307779531527,-32.40701244133993,0.42557785109666607,10,0.6199970245361328,0.23499679565429688,-0.35000133514404297,-0.7700023651123047,0.6199989318847656,0,-0.0635069134816365,2.1818039950062422,42.959999084472656,-1.0000000000000173,43.06999969482422,-2.999879539841973,43.2400016784668,-0.0635069134816365
4353,2018-10-02,43.22999954223633,43.47999954223633,42.77999877929688,42.88000106811523,3767700.0,0.00933919435164765,-1.5454431960050337,-1.8421105467103391,47.97298777619548,54.43635991691456,0.18235089745690658,0.10708416321052994,-0.4659430243650462,-1.8780680623828658,12.43655537582042,0.700000762939446,0.3841915105658771,-0.10750045776367045,-0.8964460889290962,0.6814451734017553,-0.5019732733463869,0.28697235781904595,1.0141445767517112,66.66666666666666,11.576023018736443,0.39447281558271335,10,0.2199993133544922,-0.16500091552734375,-0.7499990463256836,-1.1700000762939453,0.43000030517578125,1,-0.025676627853467138,-1.7199597174115384,42.83000183105469,2.1818039950062422,42.959999084472656,-1.0000000000000173,43.06999969482422,-0.025676627853467138
4354,2018-10-03,42.77999877929688,43.4900016784668,42.650001525878906,43.41999816894531,4868000.0,-0.010409455648959454,1.1538288486555748,-1.828577656675692,31.141836997340263,50.5794942953279,0.5910392833548528,0.5282496213808017,0.02434877015355852,-1.385881954937446,11.26319883017653,0.8400001525878906,0.2845562407147,-0.522001075744619,-1.3452057105009274,0.3012035590116895,-0.9336033931227732,-0.11039875836646473,1.4302624420526087,24.467972858906023,-23.9693723863016,0.4116023173781529,10,0.6700000762939382,0.28499984741210227,-0.2999982833862376,-0.7199993133544993,1.1599998474120952,2,-0.018700309955308136,-1.5454431960050337,43.22999954223633,-1.7199597174115384,42.83000183105469,2.1818039950062422,42.959999084472656,-0.018700309955308136
4355,2018-10-04,42.36999893188477,42.7400016784668,42.06999969482422,42.52999877929688,7889100.0,-0.009583914425227325,1.3103291788615778,0.2500000000000028,27.86374308511398,46.54368867189603,0.8558944489601501,0.895976646220511,0.4713509020658009,-0.9354929734943696,10.183468192019598,0.7099990844726634,0.18571643159454965,-0.8760007858276282,-1.7924554665099635,0.04045389485470707,-1.3342281261687958,-0.41777344548646056,1.8070570497789404,21.126677322731496,-21.356280817599526,0.458227340341168,10,0.6450004577636648,0.6949996948242116,0.19750118255614524,-0.30499839782715554,1.9300003051757741,3,0.0,1.1538288486555748,42.77999877929688,-1.5454431960050337,43.22999954223633,-1.7199597174115384,42.83000183105469,0.0
4356,2018-10-05,42.41999816894531,42.63999938964844,42.22999954223633,42.38000106811523,5568000.0,0.0011800622686093387,-1.411762725936564,-0.24998211858955874,29.780517029840695,43.31389845441953,0.6343135067046362,0.8833933929672781,0.40263671685522695,-0.9474360312635355,10.948052633666428,0.4099998474121094,0.10338165783583975,-0.8210014343261705,-1.755056230816102,0.11305336216376105,-1.2880288325711362,-0.3539740360812047,1.6727755612448192,24.64774543647329,-12.192178144853433,0.46702739824496564,10,0.4350013732910156,0.6450004577636719,0.15250205993652344,-0.3549976348876953,2.0300025939941406,4,-0.010372433892066879,1.3103291788615778,42.36999893188477,1.1538288486555748,42.77999877929688,-1.5454431960050337,43.22999954223633,-0.010372433892066879
4357,2018-10-08,42.91999816894531,43.08000183105469,42.45000076293945,42.459999084472656,6107300.0,0.011786893483791694,-1.625027815748482,11.500810681924518,42.028934227926584,42.746876785653455,0.05724644371454701,0.4057724689654094,-0.09872605292662229,-1.4078424186207386,11.116530100628513,0.660003662109375,-0.04064643264440804,-0.32200126647948935,-1.2545607848041485,0.6105582518451698,-0.7882810256418153,0.14427849268283666,1.0918645998301812,59.8589638544507,24.41571236199372,0.4662797591623282,10,-0.09999847412109375,0.14500045776367188,-0.21249771118164062,-0.8549976348876953,1.160003662109375,0,-0.004892802736058854,-1.411762725936564,42.41999816894531,1.3103291788615778,42.36999893188477,1.1538288486555748,42.77999877929688,-0.004892802736058854
4358,2018-10-09,42.7599983215332,43.22000122070313,42.63000106811523,43.09000015258789,4161000.0,-0.0037278624006996663,-1.0000129312574355,-0.7173967127195529,40.50277365169417,42.0362669594232,0.15518158353791733,0.5880456687903077,0.054799972218134485,-1.2087773876975518,11.67677094610776,0.5900001525879048,-0.19271139443365115,-0.47700099945068075,-1.419206855919768,0.4652048570184064,-0.9481039276852243,-0.0058980712161371684,1.1741899242842422,48.591384706309015,11.944876433508838,0.47110292823454414,10,0.020002365112304688,0.30500030517578125,-0.08499813079833984,-0.6249980926513672,1.0,1,0.016136633968452996,-1.625027815748482,42.91999816894531,-1.411762725936564,42.41999816894531,1.3103291788615778,42.36999893188477,0.016136633968452996
4359,2018-10-10,42.27000045776367,43.22999954223633,42.25,42.70000076293945,8494100.0,-0.011459258255461124,-3.1701999870138304,1.303023997780552,28.02194923087532,38.64827006452592,0.5510652598161627,1.046646346212654,0.5202462750900594,-0.684242803020652,11.460876330357717,0.9799995422363281,-0.30690213261500077,-0.9129989624023409,-1.9472359929483503,0.12123806814366844,-1.4301174776753456,-0.39588044712933623,1.589620246014043,17.241447348949478,-14.304952298557097,0.5171185152730032,10,0.5100002288818359,0.7949981689453125,0.38499927520751953,0.06999969482421875,1.6699981689453054,2,0.03288382717282734,-1.0000129312574355,42.7599983215332,-1.625027815748482,42.91999816894531,-1.411762725936564,42.41999816894531,0.03288382717282734
4360,2018-10-11,41.18999862670898,42.68999862670898,41.04999923706055,42.41999816894531,9004000.0,-0.025550078527532438,-1.1721870365832308,2.860462021610705,20.43006871386278,35.25011407862069,1.493390101141813,2.0190947535877015,1.5803714616199684,0.42931605262413797,11.398570279058355,1.6399993896484304,-0.3768233326543111,-1.8590007781982507,-3.174638175832605,-0.5433633805638962,-2.5168194770154244,-1.201182079381077,2.5980372367105957,6.421989451838253,-20.30531019869135,0.657818698817176,10,1.0800018310546946,1.510000228881843,1.6450014114379954,1.1850013732910227,3.0800018310546946,3,0.06676377984185722,-3.1701999870138304,42.27000045776367,-1.0000129312574355,42.7599983215332,-1.625027815748482,42.91999816894531,0.06676377984185722
4361,2018-10-12,41.11999893188477,41.27999877929688,40.72000122070313,41.16999816894531,7255300.0,-0.0016994342597237422,3.1481230308422634,0.040649801356538055,22.4585793800524,32.2445988992113,1.4247672171093129,1.9795115745609735,1.618632845983612,0.5313693589478774,11.31307752172873,0.55999755859375,-0.4557129152853747,-1.7950004577636633,-3.3181347169733613,-0.27186619855396543,-2.5565675873685123,-1.0334333281588144,2.503754733953258,15.936174448806318,-11.381636653960536,0.7615671296048506,10,0.9850025177001882,1.4150009155273366,1.7500009536743093,1.2550010681152273,3.3100013732910085,4,0.0773346397805954,-1.1721870365832308,41.18999862670898,-3.1701999870138304,42.27000045776367,-1.0000129312574355,42.7599983215332,0.0773346397805954
4362,2018-10-15,41.040000915527344,41.38000106811523,40.93000030517578,40.93000030517578,8538100.0,-0.0019454771020287476,-7.181786655569298,-2.200045777066003,23.05822703237213,29.476292149897596,1.368012545900875,1.949158241603925,1.6459658892648434,0.6429618665534562,11.279596914883887,0.450000762939446,-0.5846358565758791,-1.7414985656738295,-3.4302761127754735,-0.052721018572185585,-2.585887339224655,-0.897109792123004,2.351452554699897,12.74900035107372,-15.812832279714934,0.8443887735508232,10,1.0650005340576172,1.4949989318847656,1.7624988555908203,1.3349990844726562,2.6499977111816335,0,0.08308966304437737,3.1481230308422634,41.11999893188477,-1.1721870365832308,41.18999862670898,-3.1701999870138304,42.27000045776367,0.08308966304437737
4363,2018-10-16,41.27999877929688,41.540000915527344,41.0099983215332,41.060001373291016,8909600.0,0.005847901033519065,-2.3124798836530096,1.9999653211264343,27.419282536830835,29.062674987618767,0.9189561547454659,1.61972255061972,1.3708025233771437,0.4345184273120424,11.334511359354298,0.5300025939941406,-0.6803891048003763,-1.3920005798339758,-3.174223898284019,0.3902227386160675,-2.283112239058994,-0.5008889206089577,1.8977385109684306,22.310674624343317,-8.185194156082613,0.8911116592250199,10,0.6950016021728445,1.2550010681152273,1.522500991821282,1.095001220703118,2.200000762939446,1,0.06782953329838981,-7.181786655569298,41.040000915527344,3.1481230308422634,41.11999893188477,-1.1721870365832308,41.18999862670898,0.06782953329838981
4364,2018-10-17,41.15999984741211,41.52999877929688,40.900001525878906,41.310001373291016,10388000.0,-0.0029069509552639428,1.1355971654683428,-0.6818331570459804,27.73887488384706,29.048800743033553,0.8772435703123733,1.6444641724471722,1.4641550915874433,0.5853749922564546,11.435836725681112,0.6299972534179759,-0.7737930010330558,-1.3979995727539034,-3.263132260100214,0.46713311459240714,-2.3305659164270622,-0.4654332290807446,1.82111855728823,22.33498508006014,-8.018636629847151,0.9325663436731555,10,0.8150005340576172,1.375,1.5225000381469727,1.2150001525878906,2.6300010681152344,2,0.06316808755490233,-2.3124798836530096,41.27999877929688,-7.181786655569298,41.040000915527344,3.1481230308422634,41.11999893188477,0.06316808755490233
4365,2018-10-18,41.040000915527344,41.52000045776367,40.88000106811523,41.2400016784668,5286500.0,-0.002915425955530182,-1.4615339471077617,1.3333248563145312,27.674376517011822,28.81478513049701,0.8814343900512043,1.624884694395682,1.5732947034381652,0.7398388292319993,10.895085588542116,0.6399993896484446,-0.9071936693529707,-1.3764986038207994,-3.2519046384194326,0.49890743077783384,-2.3142016211201195,-0.4387955865214792,1.76022811445322,39.024367550869876,8.157875011128127,0.9377030172993169,10,0.9349994659423828,1.4949989318847656,1.6199989318847656,1.3349990844726562,2.9099998474121094,3,0.0706627106844051,1.1355971654683428,41.15999984741211,-2.3124798836530096,41.27999877929688,-7.181786655569298,41.040000915527344,0.0706627106844051
4366,2018-10-19,41.79999923706055,42.060001373291016,41.43000030517578,41.47999954223633,8480000.0,0.018518477207091433,-2.000018165304269,-1.5999923706345724,39.55370262471883,28.53975939680726,0.027089150457776157,0.7339739309637991,0.8184591202080895,0.013486182788057022,9.717835279365742,1.0200004577636719,-0.9398558396085761,-0.5095003128051729,-2.258875853898843,1.239875228288497,-1.384188083352008,0.36518745774166206,0.833811568177822,77.96592635696518,44.52585684699231,0.8746877705468344,10,0.1750011444091797,0.7350006103515625,0.970001220703125,0.5750007629394531,2.740001678466797,4,0.05909093937286913,-1.4615339471077617,41.040000915527344,1.1355971654683428,41.15999984741211,-2.3124798836530096,41.27999877929688,0.05909093937286913
4367,2018-10-22,41.43999862670898,42.18999862670898,41.400001525878906,42.06999969482422,5366000.0,-0.0086124549502955,-1.2253587719816479,-1.9687552154114139,31.697301311665143,27.561373581248482,0.17329821256274158,0.9862340262523048,1.186638056792198,0.41192718832054,9.243040081233545,0.789997100830071,-0.9350996373547389,-0.7690008163452191,-2.472852714523995,0.9348510818335569,-1.6209267654346036,0.08292513274416535,1.0407074117665758,42.74798490425383,12.952736928306319,0.8519259490893876,10,0.5350017547607493,1.095001220703132,1.3900012969970774,1.0500011444091868,2.9799995422363352,0,0.07215255254713449,-2.000018165304269,41.79999923706055,-1.4615339471077617,41.040000915527344,1.1355971654683428,41.15999984741211,0.07215255254713449
4368,2018-10-23,41.2599983215332,41.5099983215332,40.68000030517578,41.2599983215332,7299200.0,-0.004343636851854571,2.3199920654296875,-0.0,33.549747626750104,28.175573403012343,0.13203196230232805,1.0632291522094306,1.374183111679109,0.6250809624200429,9.438024393032467,0.8299980163574219,-0.9522795861975482,-0.8490011215209989,-2.5277088399125205,0.8297065968705226,-1.6883549807167597,-0.00964726232523816,1.0798513315205582,38.41050735530047,7.613344073292566,0.8393538591957622,10,0.4250011444091797,1.2550010681152344,1.5700016021728516,1.230001449584961,3.270000457763679,1,0.05889482317083816,-1.2253587719816479,41.43999862670898,-2.000018165304269,41.79999923706055,-1.4615339471077617,41.040000915527344,0.05889482317083816
4369,2018-10-24,41.31999969482422,41.91999816894531,41.16999816894531,41.31999969482422,7630600.0,0.0014542262659207328,-3.999949137887188,0.0,37.704906316416654,30.094999803296105,-0.08593562678512257,0.8980545556452171,1.3235464869521678,0.5954058123756312,9.414320607150346,0.75,-1.0613505730168953,-0.6929996490478487,-2.3181193876860107,0.9321200895903132,-1.5055595183669297,0.11956022027123225,0.8699989318847585,42.38411265243037,9.935584263164415,0.812559869319082,10,0.11499977111816406,1.1949996948242188,1.510000228881836,1.2950000762939453,3.6599998474121094,2,0.05227492408918555,2.3199920654296875,41.2599983215332,-1.2253587719816479,41.43999862670898,-2.000018165304269,41.79999923706055,0.05227492408918555
4370,2018-10-25,41.0,41.34000015258789,40.7599983215332,41.150001525878906,8908300.0,-0.007744426359816758,1.188691195946335,-100.0,34.36123051896769,31.417516596508918,0.22828508995299757,1.1120384617934675,1.6513197833173905,0.952481750284818,10.283909263845972,0.5800018310546875,-1.1723419153089338,-0.9094993591308622,-2.5147204637748075,0.6957217455130831,-1.7121099114528349,-0.10688880680888957,1.0389987945556598,21.192056326215184,-11.737463910185102,0.802610552321973,10,0.4349994659423828,1.5149993896484375,1.8299999237060547,1.614999771118164,4.029998779296882,3,0.06804880281774017,-3.999949137887188,41.31999969482422,2.3199920654296875,41.2599983215332,-1.2253587719816479,41.43999862670898,0.06804880281774017
4371,2018-10-26,40.11000061035156,40.79999923706055,39.7599983215332,40.58000183105469,11109500.0,-0.02170730218654726,1.2857262628379795,3.1333095976806877,21.500996620157807,31.244490995151768,1.0727620396769169,1.8736379387302478,2.5292398269305636,1.871085987521056,11.589663737769703,1.2400016784667969,-1.224292139183902,-1.656998825073245,-3.371826530646885,0.05782888050039503,-2.514412677860065,-0.799584972286425,1.80999755859375,14.403384562251812,-14.495161215134356,0.8574138527868196,10,0.8649978637695312,1.944997787475586,2.9049997329711914,2.5049991607666016,4.36000061035157,4,0.09573672635639063,1.188691195946335,41.0,-3.999949137887188,41.31999969482422,2.3199920654296875,41.2599983215332,0.09573672635639063
4372,2018-10-29,40.11000061035156,40.9900016784668,39.65999984741211,40.41999816894531,9576500.0,0.0,-1.198351797322774,0.6595675605480164,22.222204450486913,30.66703787444689,1.0359047437956548,1.7490908527363018,2.4975687274789067,1.9026956841271385,12.861682544469256,1.3300018310546875,-1.1295159349779524,-1.520998764038083,-3.310662799855237,0.26866527177907074,-2.41583078194666,-0.6261667461295062,1.5507975769042943,19.911552971161882,-6.227638844449007,0.8948320179085784,10,0.8149986267089844,1.6999988555908203,3.08499813079834,2.5649986267089844,4.1399993896484375,0,0.11044627867775425,1.2857262628379795,40.11000061035156,1.188691195946335,41.0,-3.999949137887188,41.31999969482422,0.11044627867775425
4373,2018-10-30,42.11999893188477,42.16999816894531,41.08000183105469,41.900001525878906,15431600.0,0.05011214886430282,5.812564820885736,-0.7096746406773216,48.80761775843546,33.008009304956715,-0.9414080349206699,-0.36715389534193577,0.4750564821422003,-0.07102886452718593,13.297857938526313,2.05999755859375,-1.0027711270889625,0.5444995880127053,-1.099275042968351,2.1882742189937616,-0.2773877274778229,1.3663869035032334,-2.4599990844726634,98.00799719140855,67.82096776950993,0.8218873154905281,10,-1.1949996948242259,-0.4699993133544993,1.1975002288818288,0.5550003051757741,1.6800003051757741,1,0.05460587121049154,-1.198351797322774,40.11000061035156,1.2857262628379795,40.11000061035156,1.188691195946335,41.0,0.05460587121049154
4374,2018-10-31,41.97999954223633,42.33000183105469,41.09000015258789,42.08000183105469,16335500.0,-0.003323822250680619,3.1333231608460967,-0.45456121794314563,57.38319876104129,36.30898955429332,-0.7519332217785291,-0.3058421267629967,0.6090389382229802,0.09761323777861719,13.908689736462353,1.2400016784667969,-0.8723874635133342,0.444500160217288,-1.112506279920403,2.001506600354979,-0.334003059851554,1.22300338028613,-2.3199996948242188,86.89130978319105,51.479946926854936,0.7785032200688441,10,-0.9849987030029297,-0.36499977111816406,1.4174995422363281,0.6949996948242188,1.9500007629394531,2,0.060743193541366924,5.812564820885736,42.11999893188477,-1.198351797322774,40.11000061035156,1.2857262628379795,40.11000061035156,0.060743193541366924
4375,2018-11-01,42.36999893188477,42.72000122070313,41.88000106811523,42.02999877929688,10329900.0,0.00929012372322835,-1.625018626580207,-3.3999237078008773,61.022946081485216,38.69446104948958,-1.04312834617388,-0.7334456566052765,0.22710186056468018,-0.2643782672378805,14.03453581963084,0.8400001525879048,-0.7591492005553278,0.8344995498657326,-0.7225068902719585,2.3915059900034237,0.05599632979689062,1.6130027699345746,-2.6031990051269602,88.56202183850876,48.593343562879774,0.7785032200688441,11,-1.1799983978271555,-0.7949981689453196,1.0275001525878835,0.30500030517577414,1.8400001525878835,3,0.06160020477100958,3.1333231608460967,41.97999954223633,5.812564820885736,42.11999893188477,-1.198351797322774,40.11000061035156,0.06160020477100958
4376,2018-11-02,41.97999954223633,42.36000061035156,41.33000183105469,42.2599983215332,11262900.0,-0.00920461174132714,3.29163156639911,-0.8235254518731278,57.859530919183754,41.60137545032498,-0.698349705613289,-0.39853300094427624,0.6262783501871638,0.1562760089418802,14.289809843666399,1.0399971008300852,-0.6423325883808033,0.46650009155273153,-1.0497862553993116,1.9827864385047747,-0.29164308192329,1.224643265028753,-2.0360075378417974,75.8169494652568,31.066541056056394,0.7581431734760214,11,-0.7899990081787109,-0.404998779296875,1.2774991989135742,0.6949996948242188,2.0900001525878906,4,0.07265362721102298,-1.625018626580207,42.36999893188477,3.1333231608460967,41.97999954223633,5.812564820885736,42.11999893188477,0.07265362721102298
4377,2018-11-05,42.709999084472656,42.849998474121094,42.16999816894531,42.209999084472656,7154500.0,0.01738922225337025,-1.344821235958012,-1.7857220708446866,61.05101794147636,44.65707215196124,-1.3737154059988654,-1.2069529109393358,-0.09554357342763353,-0.5426640133521587,15.034400958563825,0.8699989318847656,-0.48891828706777574,1.2069995880126925,-0.2706947829719937,2.6846939589973786,0.46815240252035295,1.945846773505032,-2.5994465270996088,92.09041496226244,42.6632187981274,0.7388471854923415,11,-1.4549999237060547,-1.1349983215332031,0.5474996566772461,-0.034999847412109375,1.6399993896484375,0,0.04120819887515115,3.29163156639911,41.97999954223633,-1.625018626580207,42.36999893188477,3.1333231608460967,41.97999954223633,0.04120819887515115
4378,2018-11-06,43.45000076293945,43.47000122070313,42.54999923706055,42.66999816894531,8077900.0,0.017326192796286666,1.2438976735098106,1.5600051879882812,66.14952114494776,47.81758491068692,-1.9784513524905734,-1.994889905597617,-0.8218240102314098,-1.2536939490624874,15.825253936722772,0.9200019836425852,-0.4214233619630505,1.9125011444091768,0.28646490323418305,3.5385373855841706,1.0994830238216764,2.7255192649966773,-3.120292532226564,99.15964500891936,44.39263529882559,0.8130181205874979,11,-1.885000228881836,-1.875,-0.19250202178955078,-0.7750015258789062,0.09999847412109375,1,0.018411949896739888,-1.344821235958012,42.709999084472656,3.29163156639911,41.97999954223633,-1.625018626580207,42.36999893188477,0.018411949896739888
4379,2018-11-07,43.65999984741211,44.08000183105469,43.36000061035156,43.63999938964844,7138300.0,0.004833120386312562,-1.4827713212709563,0.025641527243205703,68.2451268281201,51.58246227837052,-2.035689113134154,-2.208653179047616,-1.0076415878788083,-1.422987064055775,16.799359729407875,0.720001220703125,-0.2665137826355348,2.053000259399411,0.19312954229462775,3.9128709765041947,1.1230649008470195,2.982935617951803,-3.016262317700196,84.72720059481534,26.813488079719903,0.9299353585523913,11,-1.789999008178711,-1.789999008178711,-0.40250110626220703,-0.9850006103515625,-0.8499984741210938,2,0.0032065824584910363,1.2438976735098106,43.45000076293945,-1.344821235958012,42.709999084472656,3.29163156639911,41.97999954223633,0.0032065824584910363
4380,2018-11-08,43.93999862670898,43.97999954223633,43.13000106811523,43.63000106811523,5376300.0,0.006413164916982073,3.35897335576497,15.499523173755483,65.97015197305332,56.523479539803354,-2.0727653159057198,-2.3948506465438655,-1.2690557064181078,-1.6627931809484977,16.224777019774777,0.8499984741211009,-0.09468060662003808,2.1954990386962834,0.07682590062328387,4.314172176769283,1.1361624696597872,3.2548356077327796,-2.883909380835931,94.90897438742873,37.898716990427744,1.0593365690364986,11,-2.069997787475579,-2.069997787475579,-0.6824998855590749,-1.2649993896484304,-1.7999992370605398,3,-0.00022754487586895689,-1.4827713212709563,43.65999984741211,1.2438976735098106,43.45000076293945,-1.344821235958012,42.709999084472656,-0.00022754487586895689
4381,2018-11-09,44.29999923706055,44.38000106811523,43.68000030517578,43.88000106811523,7150500.0,0.008193004588141761,1.4137881139670443,1.3548434731246537,71.34329785853045,61.98137880736374,-1.9846140277134907,-2.6397392253283414,-1.6026813761247922,-1.9868058722886843,15.411274951184573,0.700000762939446,0.06766773161530182,2.3964996337890625,0.01425643381332975,4.778742833764795,1.2053780338011961,3.587621233776929,-2.8810404809657015,96.3800123934349,36.01387422534879,1.1911215999878648,11,-1.569997787475586,-2.279998779296875,-1.260000228881836,-1.625,-2.8899993896484375,4,-0.0020316061882140746,3.35897335576497,43.93999862670898,-1.4827713212709563,43.65999984741211,1.2438976735098106,43.45000076293945,-0.0020316061882140746
4382,2018-11-12,44.45000076293945,44.77999877929688,44.06999969482422,44.06999969482422,9283300.0,0.003386039017206466,-2.73682678311503,0.904768392370557,73.91306834429501,64.7708733169037,-1.6251464467654841,-2.657420787128544,-1.7330478379144552,-2.0992625817654798,14.844970657177987,0.7099990844726634,0.29951420732093226,2.3760011672973604,-0.22417193939671165,4.9761742739914325,1.0759146139503244,3.6760877206443965,-2.6164960831617563,85.20187963686784,21.14728787452796,1.300086553347035,11,-1.5150012969970703,-2.230001449584961,-1.4900016784667969,-1.7750015258789062,-3.2900009155273438,0,-0.008548955266431957,1.4137881139670443,44.29999923706055,3.35897335576497,43.93999862670898,-1.4827713212709563,43.65999984741211,-0.008548955266431957
4383,2018-11-13,44.08000183105469,44.86999893188477,43.88000106811523,44.63000106811523,6624800.0,-0.008323935332600785,-1.0842043551761373,-1.4473623450283404,69.77080104319457,66.14727357047627,-1.0592772395704273,-2.1785948169920886,-1.3440845634721157,-1.7024307611282197,14.437345065882145,0.9899978637695455,0.7041901271196309,1.866002082824707,-0.8529715120340882,4.584975677683502,0.5065152853953094,3.2254888802541046,-1.77505809535392,54.59781202727289,-11.69406488430699,1.3594867974293974,11,-0.9800014495849609,-1.81500244140625,-1.137502670288086,-1.1350021362304688,-3.4000015258789062,1,0.006125150450338568,-2.73682678311503,44.45000076293945,1.4137881139670443,44.29999923706055,3.35897335576497,43.93999862670898,0.006125150450338568
4384,2018-11-14,43.7599983215332,44.04999923706055,43.40999984741211,43.79999923706055,7989100.0,-0.007259607446205685,1.3703640910439536,0.07272903820944891,69.77076291217716,67.11925321833094,-0.5143134739072508,-1.7431931067325195,-1.036491256370752,-1.3595778515370185,13.679535329515385,0.6700019836425781,1.1281158857922904,1.4159986495971708,-1.3391717583438663,4.171169057538208,0.038413445626652276,2.7935838535676893,-0.9933446505193118,36.20678315392553,-34.311473163291225,1.377585203970518,11,-0.6599979400634766,-1.4949989318847656,-0.837498664855957,-0.8149986267089844,-4.279998779296875,2,-0.004798882370370627,-1.0842043551761373,44.08000183105469,-2.73682678311503,44.45000076293945,1.4137881139670443,44.29999923706055,-0.004798882370370627
4385,2018-11-15,43.93999862670898,43.95000076293945,43.31999969482422,43.650001525878906,7895500.0,0.00411335265264845,3.0645050144588692,-7.249761586877564,80.5422467044241,69.63955497224654,-0.5008597325333923,-1.786381962757119,-1.2270660161840752,-1.5111389545630018,12.819338414882697,0.6300010681152344,1.2772827073834847,1.4509990692138572,-1.3204105838972922,4.222408722325007,0.06529424265828254,2.836703895769432,-0.7947428087383273,39.999950778074925,-36.06256228467915,1.385704826555574,11,-0.4200000762939382,-1.6749992370605398,-1.0174989700317312,-0.9949989318847585,-3.9399986267089773,3,-0.025716824959823525,1.3703640910439536,43.7599983215332,-1.0842043551761373,44.08000183105469,-2.73682678311503,44.45000076293945,-0.025716824959823525
4386,2018-11-16,44.27000045776367,44.70000076293945,43.83000183105469,44.0,6467700.0,0.0075102831444811,-1.85247049847724,0.9310453690427873,81.5151394300265,71.9133462487521,-0.5273170549068027,-2.0257087369157674,-1.5327548512959908,-1.807460182192301,13.1069981711177,0.8699989318847656,1.4021548161806123,1.6575008392333999,-1.2033263110900947,4.518327989556894,0.22708726407165614,3.0879144143951436,-0.9500007629394531,61.29040197084558,-20.971203246772106,1.4304135751617455,11,-0.5600013732910156,-2.0050010681152344,-1.7850008010864258,-1.5700016021728516,-4.040000915527344,4,-0.04811387047866389,3.0645050144588692,43.93999862670898,1.3703640910439536,43.7599983215332,-1.0842043551761373,44.08000183105469,-0.04811387047866389
4387,2018-11-19,44.43000030517578,44.810001373291016,44.22999954223633,44.22999954223633,8330000.0,0.003614182194661586,-4.799996185317286,0.7407423105723449,74.31578440151445,72.82070883281506,-0.4667617351853721,-2.055612105025517,-1.678331653702969,-1.9310700569122474,13.656871835526202,0.5800018310546875,1.4879792175552282,1.6680006027221665,-1.2468297739407745,4.582830979385108,0.21058541439069245,3.1254157910536406,-1.1100006103515625,71.61297785259477,-8.29921059633601,1.4574151883314705,11,-0.43000030517578125,-2.1650009155273438,-2.109999656677246,-1.8950004577636719,-4.540000915527344,0,-0.06797210076570415,-1.85247049847724,44.27000045776367,3.0645050144588692,43.93999862670898,1.3703640910439536,43.7599983215332,-0.06797210076570415
4388,2018-11-20,43.68999862670898,44.95000076293945,43.560001373291016,44.63999938964844,9174700.0,-0.016655450672607763,-1.2975286339862482,-4.749985694939859,65.98128162273458,72.56917047666113,0.3473962116280731,-1.1849812564971955,-0.9309188960856787,-1.1602087317315082,13.046896587249165,1.3899993896484375,1.6195916622769673,0.8064989089965735,-2.046645261485125,3.659643079478272,-0.6200731762442757,2.2330709942374227,1.1800003051757955,22.699306100000737,-54.00313333342888,1.426572085240848,11,0.3500022888183665,-1.384998321533196,-1.3699979782104421,-1.154998779296868,-3.659999847412095,1,-0.05790796197805792,-4.799996185317286,44.43000030517578,-1.85247049847724,44.27000045776367,3.0645050144588692,43.93999862670898,-0.05790796197805792
4389,2018-11-21,43.47999954223633,43.86999893188477,43.349998474121094,43.599998474121094,5380800.0,-0.004806571093464607,-1.736836821763828,0.12631456369936903,60.735003534309286,71.98748731680067,0.59136551456821,-0.8483591065990623,-0.7315926522447711,-0.9180224506725096,12.975125110048413,0.520000457763679,1.6743498162572052,0.48849983215332315,-2.277650832595313,3.2546504969019594,-0.894575500220995,1.8715751645276413,1.470001220703125,9.815935126785943,-62.68530435011132,1.383075332374319,11,0.6550006866455078,-1.1749992370605469,-1.2249994277954102,-0.9449996948242188,-3.5900001525878906,2,-0.06439740723411547,-1.2975286339862482,43.68999862670898,-4.799996185317286,44.43000030517578,-1.85247049847724,44.27000045776367,-0.06439740723411547
4390,2018-11-23,43.790000915527344,44.02999877929688,43.27000045776367,43.31999969482422,2774200.0,0.007129746470900589,-1.6666622050300741,-3.9167117016880186,67.77994701401093,71.5915594451874,0.28815160729399025,-0.9893478889491902,-1.065648407707755,-1.1929088684835705,12.478303424382158,0.7599983215332102,1.6333600921029685,0.6590011596679659,-1.9618616130936672,3.279863932429599,-0.6514302267128471,1.969432546048779,1.1599998474121094,30.95240257764497,-39.43040789300291,1.3104313863808152,11,0.31999969482421875,-1.4850006103515625,-1.5350008010864258,-1.2550010681152344,-4.049999237060547,4,-0.09842432708793913,-1.736836821763828,43.47999954223633,-1.2975286339862482,43.68999862670898,-4.799996185317286,44.43000030517578,-0.09842432708793913
4391,2018-11-26,43.95000076293945,44.459999084472656,43.650001525878906,44.34000015258789,7938800.0,0.0036537986770257547,1.5714320314865273,-0.8297837802740082,63.71680818436771,70.45864164963993,0.08189560009373764,-0.8926824347841631,-1.2460827296992463,-1.3332723691215662,11.120889322040327,0.80999755859375,1.5605674301252108,0.6270009994506864,-1.5941615554988218,2.8481635544001946,-0.4835802780240712,1.737582276925444,0.8991999816894563,40.47620128882248,-26.03876092101028,1.1105812774747552,11,0.15999984741210938,-1.6450004577636719,-1.6950006484985352,-1.4150009155273438,-3.1100006103515625,0,-0.08987487359204471,-1.6666622050300741,43.790000915527344,-1.736836821763828,43.47999954223633,-1.2975286339862482,43.68999862670898,-0.08987487359204471
4392,2018-11-27,44.540000915527344,44.54999923706055,43.7400016784668,43.86000061035156,6531400.0,0.013424349086369247,1.3142888283378746,-1.7435932548221762,62.47137890187514,69.64759474504888,-0.5520493475010824,-1.1950522728411528,-1.8471814003268534,-1.9078298695243916,10.019954400908885,0.80999755859375,1.5104021016790838,0.9955011367797866,-0.697264138364055,2.688266411923628,0.1491184992078658,1.8418837743517074,0.21444781188964868,75.5952516110281,12.6639463585512,0.8463826375719199,11,-0.43000030517578125,-2.2350006103515625,-2.285000801086426,-2.0050010681152344,-3.420001983642571,1,-0.0967669798989268,1.5714320314865273,43.95000076293945,-1.6666622050300741,43.790000915527344,-1.736836821763828,43.47999954223633,-0.0967669798989268
4393,2018-11-28,44.41999816894531,44.599998474121094,43.9900016784668,44.13000106811523,8109400.0,-0.002694269064107635,-1.140355104034908,0.4264661333572791,58.87846385716668,68.43733929449215,-0.423256159880701,-0.9422121804527137,-1.7321634093878089,-1.7700514123766098,10.483682171968,0.6099967956542969,1.3828905640306886,0.7604984283447251,-0.8344741177633281,2.3554709744527784,-0.0369878447093015,1.5579847013987518,0.24538366229248254,86.4661222827412,25.205761952285897,0.7974862730540272,11,-0.30999755859375,-2.1149978637695312,-2.1649980545043945,-1.8849983215332031,-2.339996337890625,2,-0.10198106632214732,1.3142888283378746,44.540000915527344,1.5714320314865273,43.95000076293945,-1.6666622050300741,43.790000915527344,-0.10198106632214732
4394,2018-11-29,44.52999877929688,44.84000015258789,44.11999893188477,44.31999969482422,5649300.0,0.0024763758416468384,-1.3606573779923774,0.7241420133910434,57.17759637651245,65.84126703583529,-0.46102778338364914,-0.8973875779818741,-1.8450061122844943,-1.8600192165434777,11.248283824343227,0.7200012207031179,1.2193561815849208,0.7429990768432688,-0.6857011504960369,2.1716993041825745,0.028648963173615982,1.4573491905129217,-1.2599983215332102,80.25468576121494,22.290188489836737,0.7143501136696513,11,-0.4199981689453196,-2.224998474121101,-2.429999351501472,-2.0149993896484446,-2.599998474121101,3,-0.1010554709939081,-1.140355104034908,44.41999816894531,1.3142888283378746,44.540000915527344,1.5714320314865273,43.95000076293945,-0.1010554709939081
4395,2018-11-30,44.97999954223633,45.099998474121094,44.36999893188477,44.61000061035156,12994500.0,0.010105564232547382,1.3934536949601724,1.7619073569481694,58.09521820004941,63.239053565837835,-0.8358934103205726,-1.2035337696569854,-2.306540833289887,-2.289881449855713,12.340276695472088,0.729999542236321,1.1158230533724378,1.0624998092651339,-0.29632149789188844,2.421321116422156,0.38308915568662627,1.7419104628436415,-1.6785990905761707,91.72419417639198,37.023690104661625,0.6794106535785105,11,-0.7950000762939453,-2.6000003814697266,-3.005000114440918,-2.4650001525878906,-2.6399993896484375,4,-0.11316140961291843,-1.3606573779923774,44.52999877929688,-1.140355104034908,44.41999816894531,1.3142888283378746,44.540000915527344,-0.11316140961291843
4396,2018-12-03,45.02999877929688,45.1500015258789,44.66999816894531,44.83000183105469,6953700.0,0.0011115882074121952,1.1818213344430955,0.5405338529584801,57.07312943050437,61.32320301350339,-0.8568573804556507,-1.068079905611377,-2.36998748278171,-2.3224404057608936,13.15752596928581,0.48000335693358664,1.0371500716902702,0.9599990844726634,-0.14396508918300555,2.0639632581283323,0.4080169976448289,1.5119811713004978,-1.6566544067382907,91.48916598804824,38.967800073992905,0.5519820868278338,12,-0.819997787475593,-2.6249980926513743,-3.054999351501472,-2.5149993896484446,-2.799999237060554,0,-0.11747717619886389,1.3934536949601724,44.97999954223633,-1.3606573779923774,44.52999877929688,-1.140355104034908,44.41999816894531,-0.11747717619886389
4397,2018-12-04,44.47000122070313,45.45000076293945,44.400001525878906,45.18000030517578,8628200.0,-0.012436099795126276,-1.4705908752277603,-3.5500495918210024,54.54543837809007,60.05255376409844,-0.3247387281294536,-0.38943323120513895,-1.8144253012192877,-1.754149400886412,14.527081616848317,1.0499992370605469,0.8637895637939863,0.31200141906739276,-0.5992752382100477,1.2232780763448332,-0.14363690957132746,0.767639747706113,-0.9900574189453195,32.87670159120054,-18.581357102951912,0.4556383286387217,12,-0.1100006103515696,-1.9150009155273509,-2.955002784729011,-2.4150028228759837,-1.990001678466804,1,-0.08162808564136681,1.1818213344430955,45.02999877929688,1.3934536949601724,44.97999954223633,-1.3606573779923774,44.52999877929688,-0.08162808564136681
4398,2018-12-06,44.25,44.38999938964844,43.2400016784668,44.38000106811523,10941800.0,-0.004947182699889585,14.333536786958623,0.1831003320402665,55.84726666879098,59.509471890151964,-0.018939197035038546,-0.11217641756286412,-1.5953820551048636,-1.518746908918878,14.754094284123322,1.2299995422363352,0.6329447264418278,0.05200023651123331,-0.7964932771206747,0.9004937501431414,-0.3722465203047207,0.47624699332718734,1.2000007629394531,45.70130044982376,-7.368443692224403,0.42424675681595303,12,0.095001220703125,-0.9849987030029297,-2.882500648498535,-2.2450008392333984,-1.3100013732910227,3,-0.07073448741503341,-1.4705908752277603,44.47000122070313,1.1818213344430955,45.02999877929688,1.3934536949601724,44.97999954223633,-0.07073448741503341
4399,2018-12-07,43.79999923706055,44.47999954223633,43.599998474121094,44.11000061035156,6915900.0,-0.010169508766993296,-1.478866126163881,2.3846063558204302,48.430502478694265,57.35953360845011,0.5377804514581044,0.3677028373251403,-1.1509434160950036,-1.0641081750957255,14.462886021583788,0.8800010681152344,0.48466313517516113,-0.4050004959106417,-1.236954621745113,0.4269536299238297,-0.8209775588278774,0.010976567006593996,1.6500015258789062,25.339266542156736,-28.16990745703192,0.4159770629172364,12,0.5450019836425781,-0.529998779296875,-2.5124998092651367,-1.7950000762939453,-1.1300010681152344,4,-0.039269347853104875,14.333536786958623,44.25,-1.4705908752277603,44.47000122070313,1.1818213344430955,45.02999877929688,-0.039269347853104875
4400,2018-12-10,43.93000030517578,44.15999984741211,43.04999923706055,44.02999877929688,7251700.0,0.0029680609675726277,5.166659602424448,0.32257429397651954,46.00939345502739,55.39204308296785,0.4802278108322753,0.2497174578639374,-1.2796301527812801,-1.177491220574062,14.279648229145971,1.1100006103515625,0.42810568076331634,-0.2744995117187514,-1.1071358474794408,0.558136824041938,-0.6908176795990997,0.14181865616159683,1.4758004760742196,36.66668785941578,-15.203126706781951,0.4163181678803448,12,0.31999969482421875,-0.5399990081787109,-2.625,-1.9250011444091797,-0.8899993896484375,0,-0.0455269744162593,-1.478866126163881,43.79999923706055,14.333536786958623,44.25,-1.4705908752277603,44.47000122070313,-0.0455269744162593
4401,2018-12-11,44.209999084472656,44.7400016784668,44.040000915527344,44.13999938964844,10176200.0,0.0063737486308164115,-4.1852553053208625,-0.7000076295108986,47.48857333965052,53.72728690938734,0.26930901729794243,-0.03938912126147187,-1.5514877007062893,-1.4408314846489958,13.867329544196624,0.8100013732910156,0.4342293143632503,0.009999275207519531,-0.8214358344617736,0.8414343848768127,-0.4057182796271306,0.42571683004216965,1.101569635009767,48.333296246022385,-0.996215104570453,0.4157175548346476,12,0.04000091552734375,-0.8199977874755859,-2.827498435974121,-2.2049999237060547,-0.8499984741210938,1,-0.042298099312595205,5.166659602424448,43.93000030517578,-1.478866126163881,43.79999923706055,14.333536786958623,44.25,-0.042298099312595205
4402,2018-12-12,44.06999969482422,44.61000061035156,43.88000106811523,43.97000122070313,7562700.0,-0.0031666906253704497,-4.214305177111503,1.4285558583105251,55.02646570559244,53.29928711476799,0.3750701638582612,0.07450159662651856,-1.4006151890717575,-1.288171635476317,13.018093258150998,0.7299995422363352,0.37364780142348764,-0.11100006103515625,-0.9357207646209531,0.7137206425506406,-0.5233604128280547,0.3013602907577422,1.1511062453613263,60.35496948246596,7.340616953762257,0.4123603517928977,12,0.18000030517578125,-0.26000022888183594,-2.6874990463256836,-2.065000534057617,-0.9399986267089915,2,-0.0417517623174386,-4.1852553053208625,44.209999084472656,5.166659602424448,43.93000030517578,-1.478866126163881,43.79999923706055,-0.0417517623174386
4403,2018-12-13,44.349998474121094,44.400001525878906,43.68999862670898,43.68999862670898,6102000.0,0.006353500822233071,-1.1515244342975794,6.600099183642868,61.29868071002865,53.757185374047566,0.09398079808561732,-0.1941887436749994,-1.6791581505354856,-1.5414585326957848,12.286138837442637,0.710002899169929,0.34444049493690443,0.15549888610839702,-0.6710978413139514,0.9820956135307455,-0.25779947760277366,0.5687972498195677,0.7842631979394525,76.9229206544115,17.682345543516078,0.4132983637111731,12,-0.09999847412109375,-0.34999847412109375,-2.9349985122680664,-2.344999313354492,-0.8400001525878906,3,-0.04216457714143862,-4.214305177111503,44.06999969482422,-4.1852553053208625,44.209999084472656,5.166659602424448,43.93000030517578,-0.04216457714143862
4404,2018-12-14,43.54999923706055,44.2400016784668,43.4900016784668,44.20000076293945,6502000.0,-0.018038314872262262,1.0547850715383087,-0.9848510244776358,47.23500380151271,52.550494885321264,0.8273530493034968,0.6211161784032839,-0.8724620517715209,-0.7165734444322709,12.107491813887489,0.8599967956542969,0.25881813076786386,-0.634000396728517,-1.4886938884197036,0.22069309496266953,-1.0613471425741139,-0.2066536508829202,1.5008919376000023,29.58575607642024,-31.86025824864535,0.42734674584559423,12,0.7000007629394531,0.7000007629394531,-1.9799985885620117,-1.5450000762939453,-0.5200004577636648,4,-0.01400690289409845,-1.1515244342975794,44.349998474121094,-4.214305177111503,44.06999969482422,-4.1852553053208625,44.209999084472656,-0.01400690289409845
4405,2018-12-17,42.810001373291016,43.77000045776367,42.599998474121094,43.68999862670898,7848900.0,-0.01699191450593185,1.2500018339874555,1.3538387501907234,38.414636037427506,50.47732895275717,1.371381297515093,1.3408636529505387,-0.12101054861594207,0.044579215422729135,12.368749941777194,1.1700019836425781,0.1779457008076264,-1.3174983978271513,-2.3672472019924484,-0.26774959366185414,-1.8423727999097963,-0.7926239957445063,2.1608541238655334,9.813204893500584,-52.04287794858598,0.5248744020826472,12,1.2149982452392578,1.2149982452392578,-0.9400005340576172,-0.8050022125244141,-0.09000015258788352,0,-0.0032703387025129205,1.0547850715383087,43.54999923706055,-1.1515244342975794,44.349998474121094,-4.214305177111503,44.06999969482422,-0.0032703387025129205
4406,2018-12-18,42.13999938964844,43.20000076293945,41.86000061035156,42.9900016784668,10439500.0,-0.015650594771075887,1.1102357001468808,0.9659147065708443,25.99998474121101,47.305611881992824,1.7749840774450831,1.9427133484112318,0.551283870598354,0.7037928734216194,12.171163284261029,1.3400001525878906,0.07398583550401838,-1.881000328063962,-3.2526973725971686,-0.5093032835307554,-2.5668488503305653,-1.1951518057973587,2.6886046861259842,10.181773792613637,-47.87357556845819,0.6858485222666034,12,1.1600017547607422,1.5150012969970703,-0.26999855041503906,-0.13500022888183594,0.9799995422363352,1,0.021357416680456653,1.2500018339874555,42.810001373291016,1.0547850715383087,43.54999923706055,-1.1515244342975794,44.349998474121094,0.021357416680456653
4407,2018-12-19,41.40999984741211,42.65999984741211,41.2400016784668,42.4900016784668,11258800.0,-0.017323197741090812,1.0,1.2705869681316562,23.17290516221999,43.675127270151606,2.263283550105818,2.5664443815682674,1.2590214944521136,1.4245574810483816,12.040008560602844,1.4199981689453125,-0.1022564415898799,-2.4599998474121065,-4.244812644219721,-0.6751870506044924,-3.3524062458159136,-1.5675934490082994,3.1811159511284828,5.379689150445149,-47.054366324526086,0.8924063984038088,12,1.5800018310546875,1.9350013732910156,0.965001106262207,0.6100006103515625,2.020000457763672,2,0.04709009345870152,1.1102357001468808,42.13999938964844,1.2500018339874555,42.810001373291016,1.0547850715383087,43.54999923706055,0.04709009345870152
4408,2018-12-20,41.15999984741211,41.599998474121094,40.5099983215332,41.38999938964844,11418300.0,-0.006037189107008012,2.3538584331515966,0.2129621780471609,20.695642020609966,40.593476108142234,2.267303377115425,2.758620773448115,1.4885536241522743,1.6621783632464115,12.919020322803465,1.0900001525878906,-0.30338726473053157,-2.5834999084472656,-4.741620363385991,-0.42537945350854045,-3.662560135916628,-1.504439680977903,3.096004539121104,17.426298683368138,-30.187871169094755,1.0790602274693624,12,1.4650001525878906,1.8199996948242188,1.4174995422363281,1.0599994659423828,2.6500015258789062,3,0.047862031778578285,1.0,41.40999984741211,1.1102357001468808,42.13999938964844,1.2500018339874555,42.810001373291016,0.047862031778578285
4409,2018-12-21,40.68000030517578,41.900001525878906,40.36999893188477,41.0,17481400.0,-0.01166179650184107,-2.255316213232941,1.3913057900585475,12.802742360534182,36.90384820875411,2.5235689811938187,3.1811975408633444,1.9578821687950736,2.1208144049409015,13.949884327632155,1.5300025939941335,-0.4841008334343826,-2.923499488830565,-5.480086245096828,-0.3669127325643018,-4.2017928669637,-1.6452061106974298,3.1264833535574326,9.117683357829472,-31.557103333409607,1.2782933781331323,12,1.875,2.229999542236328,2.002499580383301,1.5849990844726562,5.579998016357422,4,0.06956730568159197,2.3538584331515966,41.15999984741211,1.0,41.40999984741211,1.1102357001468808,42.13999938964844,0.06956730568159197
4410,2018-12-24,39.47999954223633,40.849998474121094,39.20000076293945,40.72000122070313,6641300.0,-0.029498543607109462,1.200002543137978,3.875008940705265,9.95669518241472,32.7336395246168,3.3815619834542616,4.260169087488677,3.1678648213948577,3.301038754581427,15.137533067462726,1.6499977111816406,-0.7061332090599919,-3.9080001831054716,-7.056477219024913,-0.7595231471860302,-5.482238701065192,-2.333761665145751,3.845376254738106,6.999969482421875,-26.121588728448515,1.5742385179597222,12,2.4250011444091797,2.845001220703125,3.202500343322754,2.7849998474121094,6.090000152587891,0,0.08991892801981183,-2.255316213232941,40.68000030517578,2.3538584331515966,41.15999984741211,1.0,41.40999984741211,0.08991892801981183
4411,2018-12-26,40.0,40.02999877929688,38.77999877929688,39.61999893188477,8640100.0,0.013171237684726167,4.681835915486669,-0.30645205947227294,17.561671867352587,28.570884653701263,2.460297394900529,3.6143828116494063,2.666351153622763,2.758815759353915,16.040295517381487,1.25,-0.8650094087238216,-3.190499687194823,-6.6688200013824,0.28782062699275457,-4.929659844288608,-1.4513395301010377,2.6653157915288404,31.443321774541495,-1.638603484976862,1.7391601570937885,12,1.5900001525878906,2.114999771118164,2.8924989700317383,2.2649993896484375,6.1100006103515625,2,0.0680000305175783,1.200002543137978,39.47999954223633,-2.255316213232941,40.68000030517578,2.3538584331515966,41.15999984741211,0.0680000305175783
4412,2018-12-27,40.22999954223633,40.2599983215332,39.18999862670898,39.790000915527344,11149900.0,0.0057499885559082475,3.2800314333453144,1.1578878682929494,20.86955223732069,24.07875926784482,1.8196685299288546,3.20948493000634,2.460471143455308,2.498125243312572,16.79574649406721,1.0699996948242259,-1.0360506925152322,-2.745000076293948,-6.400809726399352,0.9108095738114557,-4.5729049013466465,-0.9170952512412498,1.7359591870907565,46.47434251549708,14.36951629928091,1.8279048250527006,12,1.2800006866455078,1.885000228881836,2.7574996948242188,2.0349998474121094,5.75,3,0.07183692325460544,4.681835915486669,40.0,1.200002543137978,39.47999954223633,-2.255316213232941,40.68000030517578,0.07183692325460544
4413,2018-12-28,39.88999938964844,40.47999954223633,39.72999954223633,40.18000030517578,7463500.0,-0.008451408313612685,-1.4590139330114815,-0.6590950469469322,21.207647151026677,21.186830751124145,1.6321211137355363,3.365245973185651,2.8134002569391754,2.8129696257314976,17.438613139910025,0.75,-1.2684285637161565,-2.8585002899169893,-6.69425029807217,0.9772497182381912,-4.776375293994576,-0.9406252858394026,1.502486548673211,35.576911320593084,2.5082111768201045,1.9178750040775896,12,1.385000228881836,2.2250003814697266,3.2425003051757812,2.375,6.310001373291016,4,0.08874407043600963,3.2800314333453144,40.22999954223633,4.681835915486669,40.0,1.200002543137978,39.47999954223633,0.08874407043600963
4414,2018-12-31,40.02999877929688,40.18000030517578,39.61999893188477,40.02000045776367,9114100.0,0.0035096362945739035,2.612896080723513,-0.03447686196103579,21.323498887566288,19.287815512250678,1.0508035619120975,3.0259755703814903,2.69209171659017,2.653642357503074,17.895271266387002,0.5600013732910085,-1.5534192810756338,-2.4935009002685504,-6.416192087020839,1.4291902864837382,-4.454846493644695,-0.5321553068924061,0.8922394704003054,60.386482332605,26.62563344431836,1.9613455933761457,12,0.960000991821282,2.085000991821282,3.1425018310546804,2.275001525878899,6.470001220703118,0,0.09442924579725731,-1.4590139330114815,39.88999938964844,3.2800314333453144,40.22999954223633,4.681835915486669,40.0,0.09442924579725731
4415,2019-01-02,39.88999938964844,40.13000106811523,39.459999084472656,39.70000076293945,7300800.0,-0.0034973618265722317,1.0000000000000213,19.003052270112402,17.567550539041164,18.35087837867625,0.8191881678156392,2.9145219921879146,2.853409031319913,2.7820854781251114,18.153577047638187,0.670001983642571,-1.927592481436406,-2.379000282287599,-6.291091695504591,1.5330911309293924,-4.335045988896091,-0.4229545756791069,0.6466357553766926,65.29412424687797,31.997839359277847,1.9560457066084946,1,0.8299999237060547,2.2250003814697266,3.330000877380371,2.4150009155273438,7.010002136230462,2,0.15968912081602582,2.612896080723513,40.02999877929688,-1.4590139330114815,39.88999938964844,3.2800314333453144,40.22999954223633,0.15968912081602582
4416,2019-01-03,39.7400016784668,40.16999816894531,39.59000015258789,39.72999954223633,7454600.0,-0.003760283616864757,-2.9999736918260504,0.052643202762663883,17.541216780793192,17.725135225184385,0.6626267127483203,2.790981227567478,2.998920444583554,2.923209806278706,18.354740256467565,0.5799980163574219,-2.211753966793715,-2.264498138427733,-6.105268144402395,1.5762718675469287,-4.184883141415064,-0.3441131354404021,0.48043892072725214,42.63586522595443,12.235123603603576,1.9203850029873324,1,0.5999984741210938,2.374998092651367,3.467498779296875,2.5649986267089844,7.709999084472656,3,0.14670351711425367,1.0000000000000213,39.88999938964844,2.612896080723513,40.02999877929688,-1.4590139330114815,39.88999938964844,0.14670351711425367
4417,2019-01-04,40.84000015258789,40.93999862670898,39.959999084472656,39.959999084472656,7770200.0,0.027679879910954552,-1.2272689835144428,87.98131197559115,26.568750932666248,18.377702882079525,-0.5886298599262787,1.4810211480437232,1.918730924447253,1.8241570944671253,17.88845224144245,1.1999969482421804,-2.384557224391642,-0.9829996109008761,-4.67333434233214,2.707335120530388,-2.828166976616508,0.8621677548147559,-2.0600013732910085,93.24334425333767,65.88828965360423,1.8451673657156324,1,-0.5,1.2749996185302734,2.3675003051757812,1.4650001525878906,6.709999084472656,4,0.12904016743569313,-2.9999736918260504,39.7400016784668,1.0000000000000213,39.88999938964844,2.612896080723513,40.02999877929688,0.12904016743569313
4418,2019-01-07,41.11999893188477,41.45000076293945,40.58000183105469,40.65999984741211,6095300.0,0.006855993590860532,-1.8064702697381374,0.5227255978880555,32.5681309936503,20.573857174647983,-0.9777168515317101,1.0060901782448255,1.6680059627695272,1.5473804979450492,18.826613647795362,0.8699989318847656,-2.438938567053846,-0.5465007781982365,-4.064940750369757,2.9719391939732844,-2.305720764283997,1.212719207887524,-2.2968001556396516,83.41700740127358,54.016603995498116,1.759219986085762,1,-1.0049991607666087,0.9950008392333913,2.087501525878899,1.1850013732910085,6.49000167846679,0,0.1181906793918488,-1.2272689835144428,40.84000015258789,-2.9999736918260504,39.7400016784668,1.0000000000000213,39.88999938964844,0.1181906793918488
4419,2019-01-08,42.08000183105469,42.11999893188477,41.25,41.310001373291016,11029300.0,0.023346374613485654,1.0470691721157166,1.6739173701756165,44.92350708159688,24.459058496779335,-1.9201716936204036,-0.09420763296819956,0.7471014419480753,0.5966939196919938,19.449467210299286,1.0,-2.384196946536143,0.4995019912719698,-2.8807343270948778,3.8797383096388174,-1.1906161679114575,2.189620150455397,-3.151730975341792,98.49634950659873,63.866364080776684,1.6901181591834251,1,-1.63000297546386,0.03499794006347656,1.1274986267089844,0.22499847412109375,5.239997863769531,1,0.09790871560381542,-1.8064702697381374,41.11999893188477,-1.2272689835144428,40.84000015258789,-2.9999736918260504,39.7400016784668,0.09790871560381542
4420,2019-01-09,41.93000030517578,42.310001373291016,41.68000030517578,42.18999862670898,8532700.0,-0.0035646748895388214,1.519985046500805,-0.33765995709705743,48.42579353731771,27.88840534899768,-1.5489818656024426,-0.10722086742960357,0.9455805641165824,0.7561920860034945,20.46951052910444,0.6300010681152344,-2.2916180895313616,0.449500465393065,-2.7516666436949535,3.6506675744810835,-1.1510830891509443,2.0500840199370742,-2.8102257648925715,86.0293787656094,46.31135247678219,1.6005835545440084,1,-1.1800003051757812,0.1849994659423828,1.2775001525878906,0.375,6.229999542236328,2,0.10899116769765693,1.0470691721157166,42.08000183105469,-1.8064702697381374,41.11999893188477,-1.2272689835144428,40.84000015258789,0.10899116769765693
4421,2019-01-10,42.34000015258789,42.349998474121094,41.68000030517578,41.93000030517578,7680200.0,0.009778198054568144,2.1162959874380105,-1.5769326701586475,57.32283880827626,31.9387705235483,-1.7792534384416285,-0.7004098623819175,0.6185137801639584,0.3533792874697781,21.11252380375402,0.6699981689453125,-2.0895302600492727,0.9530002593994169,-2.013096464975277,3.9190969837741108,-0.53004810278793,2.436048621586764,-2.9650074656640584,99.58166008006077,53.226588463869206,1.4830483621873487,1,-1.4350013732910156,-0.22500038146972656,0.9424991607666016,0.03999900817871094,5.759998321533203,3,0.10769960691680103,1.519985046500805,41.93000030517578,1.0470691721157166,42.08000183105469,-1.8064702697381374,41.11999893188477,0.10769960691680103
4422,2019-01-11,42.22999954223633,42.41999816894531,42.02999877929688,42.29999923706055,4755400.0,-0.0025980304665832454,1.5161449104153903,-0.17073102652611208,58.61513568898601,36.09515813887711,-1.5150407083036725,-0.7750632514257063,0.8118791373851764,0.46041999798700317,21.95786481051388,0.3899993896484304,-1.7043446702974805,0.9349996566772489,-1.7846015869955494,3.6546009003500473,-0.4248009651591502,2.294800278513648,-2.5575062765927683,89.67396712719552,38.021303114213225,1.3598006218363992,1,-1.2900009155273438,-0.11499977111816406,1.0775012969970703,0.1750011444091797,5.760002136230469,4,0.12360883914957999,2.1162959874380105,42.34000015258789,1.519985046500805,41.93000030517578,1.0470691721157166,42.08000183105469,0.12360883914957999
4423,2019-01-14,42.47999954223633,42.63000106811523,41.93999862670898,42.13999938964844,10366400.0,0.00591996217641344,1.156246833519148,-4.85716621253406,65.05016199706431,40.95367626215467,-1.518723022761506,-1.235696840683886,0.5850695392882059,0.20712739036387973,23.07544622917927,0.69000244140625,-1.3949805440669891,1.2784996032714844,-1.1069148438582985,3.6639140504012673,0.08579237970658937,2.4712068268363794,-2.477805688196561,89.13033262475894,30.771374111438078,1.1927072235648928,1,-1.4349994659423828,-0.7199993133544922,0.9775009155273438,0.07500076293945312,5.930000305175781,0,0.11935027658800479,1.5161449104153903,42.22999954223633,2.1162959874380105,42.34000015258789,1.519985046500805,41.93000030517578,0.11935027658800479
4424,2019-01-15,42.93999862670898,43.08000183105469,42.5,42.68999862670898,7624500.0,0.010828603800131509,1.1886596899335808,0.735293787656094,83.0152718992103,48.22564530217346,-1.7014551289435573,-1.8379726198290527,0.1585975113978506,-0.24937142483174313,24.400921211107246,0.6000022888183594,-1.0983547494796397,1.768998718261713,-0.5028789470249322,4.040876383548358,0.633059885618394,2.904937550905032,-2.569911762698645,89.99978201753618,24.105573489920346,1.1359388326433209,1,-1.6049976348876882,-1.1799983978271413,0.8650026321411204,-0.384998321533196,4.780002593994155,1,0.10875645395893918,1.156246833519148,42.47999954223633,1.5161449104153903,42.22999954223633,2.1162959874380105,42.34000015258789,0.10875645395893918
4425,2019-01-16,42.66999816894531,43.08000183105469,42.4900016784668,42.95000076293945,6464600.0,-0.006287854364199319,1.1851666089757626,-1.1200103759765625,76.75350012002158,54.80478789542107,-1.11264829582165,-1.6643296872763642,0.44710608256079354,0.027384991488403898,24.818679519937234,0.5900001525878906,-0.766348099532216,1.5059984207153292,-0.745385880319283,3.7573827217499414,0.38030627019802665,2.6316905712326317,-1.8663249102078865,70.71405605419045,0.44295556789631974,1.1256921505173052,1,-1.1499977111816406,-0.9099979400634766,1.137502670288086,-0.11499786376953125,4.540000915527344,2,0.10897590169720517,1.1886596899335808,42.93999862670898,1.156246833519148,42.47999954223633,1.5161449104153903,42.22999954223633,0.10897590169720517
4426,2019-01-17,43.040000915527344,43.13999938964844,42.599998474121094,42.65999984741211,5860400.0,0.008671262302779148,-1.1599871827149757,-1.357134098990477,77.387921912494,60.45136244873526,-1.0787620357327867,-2.069556690519107,0.11286528037702226,-0.33092727474434014,24.602632606775387,0.5400009155273438,-0.41027690625642776,1.8310010910034151,-0.5355544107782464,4.197556592785077,0.6477233401125844,3.014278841894246,-1.872115085219157,91.66679912134867,17.626079912674157,1.1832777508908299,1,-1.1800003051757812,-1.2800006866455078,0.7799997329711914,-0.4850006103515625,4.3899993896484375,3,0.11895908045944403,1.1851666089757626,42.66999816894531,1.1886596899335808,42.93999862670898,1.156246833519148,42.47999954223633,0.11895908045944403
4427,2019-01-18,43.36000061035156,43.47999954223633,43.02000045776367,43.38999938964844,7616800.0,0.007434936989250351,3.380962761126249,-0.07894393414646389,83.95304115692065,66.16079691132086,-1.12166256770373,-2.356811734963884,-0.19045037945846843,-0.6420471549740725,24.00789884074327,0.45999908447265625,0.020240893682725414,2.0535007476806655,-0.5011258787394084,4.608127374100739,0.7761874344706285,3.3308140608907024,-1.8371343393621302,92.20786619833446,12.752253066774458,1.277313313210037,1,-0.9950008392333984,-1.6650009155273438,0.46000003814697266,-0.8050003051757812,3.7700004577636648,4,0.1093172923673329,-1.1599871827149757,43.040000915527344,1.1851666089757626,42.66999816894531,1.1886596899335808,42.93999862670898,0.1093172923673329
4428,2019-01-22,43.13000106811523,43.34000015258789,42.63999938964844,43.15999984741211,10983700.0,-0.00530441741233334,2.589753120231621,1.000000000000237,79.80770994219988,70.03681945138786,-0.6443169961779844,-2.0782081823777148,0.03004845592672467,-0.4060118360475897,22.67452868010617,0.720001220703125,0.4922120567542905,1.7250011444091697,-0.9546966332584859,4.404698922076825,0.38515225557534194,3.0648500332429975,-1.2157081428764158,64.64654248965334,-16.50979795130067,1.3398488888338276,1,-0.5500011444091726,-1.5400009155273366,0.8999986648559641,-0.575000762939446,4.029998779296882,1,0.11268259888693644,3.380962761126249,43.36000061035156,-1.1599871827149757,43.040000915527344,1.1851666089757626,42.66999816894531,0.11268259888693644
4429,2019-01-23,43.5099983215332,43.52000045776367,42.88999938964844,43.27999877929688,8414000.0,0.00881050878755718,4.0399316416680655,-7.66696337741402,83.27205740559849,73.90862654786349,-0.8941687934312412,-2.3561177234902573,-0.36199972096792976,-0.7738702283938608,21.74658724584485,0.6300010681152344,0.8726597900373889,1.963498497009276,-0.8505136311444232,4.777510625162975,0.5564924329324228,3.370504561086129,-1.2825640728948855,99.02891766169891,15.210700767348754,1.4070060640768502,1,-0.9099979400634766,-1.9999980926513672,0.6150016784667969,-0.9549980163574219,3.720001220703125,2,0.11261782842804391,2.589753120231621,43.13000106811523,3.380962761126249,43.36000061035156,-1.1599871827149757,43.040000915527344,0.11261782842804391
4430,2019-01-24,43.02999877929688,43.38000106811523,42.86999893188477,43.02999877929688,9214700.0,-0.011031936583614343,-2.1875163912928564,0.0,78.50950467779704,76.2627005333658,-0.2701326665154298,-1.682802873688395,0.09109621868244488,-0.28903025064032306,19.99422805704448,0.6399993896484304,1.1792468685402682,1.3059989929199318,-1.40514278347311,4.017140769312974,-0.049571895276585565,2.661569881116449,-0.5440512888334936,46.73906283041711,-40.54155255794183,1.3555708881965198,1,-0.299999237060554,-1.7549991607666087,1.220001220703118,-0.47499847412110086,3.9600028991699148,3,0.1089937851372369,4.0399316416680655,43.5099983215332,2.589753120231621,43.13000106811523,3.380962761126249,43.36000061035156,0.1089937851372369
4431,2019-01-25,42.72000122070313,43.36999893188477,42.65999984741211,43.25,5888400.0,-0.007204219553519908,-1.1846074392291026,-100.0,68.87551446712591,77.40274261982579,0.11112238414585818,-1.221192611788922,0.3584276106981932,0.025651015265907517,17.801179529966404,0.7099990844726634,1.317547264291143,0.8600013732910199,-1.758306617410419,3.4783093639924587,-0.4491526220596995,2.1691553686417393,0.7999992370605398,9.091106130818757,-74.23649327162983,1.3091539953507203,1,0.00999832153319602,-1.5700016021728587,1.3049983978271413,-0.16500091552735086,4.209999084472649,4,0.10510294324602132,-2.1875163912928564,43.02999877929688,4.0399316416680655,43.5099983215332,2.589753120231621,43.13000106811523,0.10510294324602132
4432,2019-01-28,43.11999893188477,43.18000030517578,42.52999877929688,42.59000015258789,6437700.0,0.00936324203539085,-1.0000000000000218,-1.0000000000000269,69.60784900376538,77.90915228723702,-0.16690417823033243,-1.4688882619469794,-0.08530367999447463,-0.3717603145655275,15.731462274084048,0.6500015258788991,1.4553262845336832,1.115499114990243,-1.442332670833224,3.67333090081371,-0.16341677792149056,2.3944150079019764,0.38280151367186477,59.59587396878161,-22.74055000945318,1.2789158929117346,1,-0.11499786376953836,-1.9699993133544993,0.357501983642571,-0.5649986267089915,3.8500022888183594,0,0.09995365213481056,-1.1846074392291026,42.72000122070313,-2.1875163912928564,43.02999877929688,4.0399316416680655,43.5099983215332,0.09995365213481056
4433,2019-01-29,43.43000030517578,43.58000183105469,42.849998474121094,43.20000076293945,7462500.0,0.007189271358301941,1.7547161663199868,0.4339623999539298,65.16853258353768,75.9261812521623,-0.36651986427598615,-1.5811499865506917,-0.4244100850522585,-0.6757496547713515,14.027745922586753,0.7300033569335938,1.508822524742719,1.2485004425048842,-1.1798951995371283,3.6768960845468968,0.034302621483881524,2.462698263525887,-0.9000015258788991,85.71418191330118,5.197907569347834,1.2141978210210052,1,-0.39499855041503906,-2.25,-0.2624988555908203,-0.875,3.3800010681152415,1,0.08519458293668247,-1.0000000000000218,43.11999893188477,-1.1846074392291026,42.72000122070313,-2.1875163912928564,43.02999877929688,0.08519458293668247
4434,2019-01-30,43.810001373291016,43.97999954223633,43.41999816894531,43.459999084472656,7714100.0,0.008749736712986955,-1.604632594945131,1.521752110526927,70.08549655902644,75.18529196760727,-0.6818350924142038,-1.7533373084261399,-0.8193843741366962,-1.0613594300246234,12.328217700483357,0.5600013732910156,1.5794989469888918,1.4395013809204116,-0.869286859040912,3.748289620881735,0.28510726093975336,2.59389550090107,-1.2800025939941335,88.27599451736207,8.107737107434815,1.1543941199806613,1,-0.5550022125244141,-2.430002212524414,-1.0075016021728516,-1.2550010681152344,2.770000457763672,2,0.07646652291965994,1.7547161663199868,43.43000030517578,-1.0000000000000218,43.11999893188477,-1.1846074392291026,42.72000122070313,0.07646652291965994
4435,2019-01-31,46.2599983215332,46.31000137329102,44.0,44.0,15658000.0,0.055923233769534564,-1.0442505211454292,6.457095835467733,79.16668085826235,75.38293185047041,-2.8709478208376424,-3.901682419316394,-3.261996915771796,-3.5027754133744224,11.126100924132071,2.500000000000007,1.6577582594847158,3.570998382568362,0.9646757223513021,6.177321042785422,2.267837052459832,4.874159712676892,-3.671999511718745,98.6771688506969,20.098551293452957,1.3031613301085287,1,-1.8399982452392507,-3.7149982452392507,-3.527498245239258,-3.704998016357422,0.8600006103515696,3,0.02096846640505845,-1.604632594945131,43.810001373291016,1.7547161663199868,43.43000030517578,-1.0000000000000218,43.11999893188477,0.02096846640505845
4436,2019-02-01,45.56999969482422,46.18000030517578,45.38999938964844,45.86000061035156,13278200.0,-0.014915664758850644,-1.4307663415378475,-0.1283190844719763,72.87673967378558,74.15223168567763,-1.9940203618392545,-2.9012700895067667,-2.5831180493071173,-2.7926328607241118,9.918318172633157,0.8699989318847656,1.592448718973472,2.5894998550415025,0.06924570733847446,5.1097540027445305,1.3293727811899885,3.8496269288930165,-2.758680731201167,80.42324945378196,3.113942551232597,1.260127073851514,2,-1.1499996185302663,-3.0249996185302663,-3.4549989700317383,-3.2449989318847656,1.3800010681152344,4,0.031160895175600833,-1.0442505211454292,46.2599983215332,-1.604632594945131,43.810001373291016,1.7547161663199868,43.43000030517578,0.031160895175600833
4437,2019-02-04,46.11000061035156,46.15999984741211,45.5,45.7400016784668,8774900.0,0.011849921420751697,1.8085254896231546,-1.2758543579490147,73.91307407103993,73.49727214443764,-2.3500430063021867,-3.189752658362764,-3.1333511950855097,-3.3152127997843763,9.725691951906084,0.6599998474121094,1.6184857840158315,2.8660007476806655,0.19081750659091057,5.54118398877042,1.528409127135788,4.203592368225543,-3.0887607021484342,94.21963597234438,17.645292587194405,1.3375916205448766,2,-1.69000053405761,-3.3600006103515625,-4.257500648498535,-3.9950008392333984,1.1699981689453196,0,0.017783554195835993,-1.4307663415378475,45.56999969482422,-1.0442505211454292,46.2599983215332,-1.604632594945131,43.810001373291016,0.017783554195835993
4438,2019-02-05,45.97999954223633,46.15999984741211,45.86999893188477,46.0,5776800.0,-0.0028193681716423002,-1.416657394897962,-0.05405544730032064,70.9366612651354,72.12667257327507,-1.9816463170156524,-2.8216515836477924,-2.991447831689314,-3.167731143310057,10.160742864830235,0.29000091552733664,1.616599291864972,2.492999649047853,-0.25184085133810896,5.237840149433815,1.120579398854872,3.865419899240834,-2.761433946127923,88.58126418135214,13.13900294471351,1.3724202501929819,2,-1.5599994659423757,-3.094999313354492,-4.167499542236328,-3.864999771118164,1.3699989318847656,1,0.021531137197106975,1.8085254896231546,46.11000061035156,-1.4307663415378475,45.56999969482422,-1.0442505211454292,46.2599983215332,0.021531137197106975
4439,2019-02-06,46.20000076293945,46.31999969482422,45.790000915527344,45.93000030517578,6653500.0,0.0047847155914177986,1.0784334258338133,-13.49971390425329,74.47992309226653,71.6789412859939,-1.9891200213144842,-2.864005930917415,-3.1899749902443872,-3.3766188816671843,11.421377314770922,0.529998779296875,1.5638794448444244,2.5070009231567383,-0.4064603980081998,5.420462244321676,1.0502702625742728,3.9637315837392038,-2.7959490202000907,94.82763156596631,18.01120084312616,1.4567306605824675,2,-1.7750015258789062,-3.3100013732910156,-4.505001068115234,-4.085000991821289,1.5999984741210938,2,0.013203476196496089,-1.416657394897962,45.97999954223633,1.8085254896231546,46.11000061035156,-1.4307663415378475,45.56999969482422,0.013203476196496089
4440,2019-02-07,46.5,46.5,45.75,45.790000915527344,9393900.0,0.006493489872433145,1.1126787805847778,2.629621780471609,74.2297134272156,72.27385228155943,-1.9502228995002682,-2.955613570354025,-3.4745651989814377,-3.671950253830502,13.000628161107386,0.75,1.5685539679507556,2.578500175476073,-0.46663599163023406,5.62363634258238,1.0559320919229194,4.101068259029226,-2.8626724210938477,100.0,24.02675394302267,1.522568083553154,2,-1.9850006103515625,-3.520000457763672,-4.947500228881836,-4.385000228881836,1.5400009155273438,3,0.0017204694850470048,1.0784334258338133,46.20000076293945,-1.416657394897962,45.97999954223633,1.8085254896231546,46.11000061035156,0.0017204694850470048
4441,2019-02-08,46.9000015258789,46.90999984741211,45.9900016784668,46.09000015258789,8905300.0,0.008602183352234283,1.2168683558615492,1.140848475730962,74.51526355777366,72.81912056533812,-1.8941239382562216,-3.158408347545155,-3.8593500055311623,-4.063792840828761,14.810858487026223,0.9199981689453125,1.5339849931927034,2.7505016326904226,-0.47364112105322675,5.974644386434072,1.138430255818598,4.362573009562247,-2.976406704863365,99.29089910530409,24.323164247839614,1.6120713768718233,2,-2.0200023651122976,-3.650001525878899,-5.482501983642571,-4.785001754760735,1.3400001525878977,4,0.004690776094846916,1.1126787805847778,46.5,1.0784334258338133,46.20000076293945,-1.416657394897962,45.97999954223633,0.004690776094846916
4442,2019-02-11,47.45000076293945,47.5099983215332,46.66999816894531,46.849998474121094,10105900.0,0.011727062242355535,1.3333421636828915,0.7407423105723514,78.64723833885478,74.31675453815113,-1.9727787277000601,-3.4754763155917985,-4.406448126653444,-4.600915043296041,16.93333897759127,0.8400001525878906,1.5844326546334457,3.0395008087158217,-0.37017928478800854,6.449180902219652,1.334660761963903,4.74434085546774,-3.168037338756328,96.59104455614003,19.4784430551111,1.7048400467519162,2,-1.9850025177001953,-3.7150020599365234,-6.222500801086426,-5.335000991821289,0.7299995422363281,0,-0.010537407628252837,1.2168683558615492,46.9000015258789,1.1126787805847778,46.5,1.0784334258338133,46.20000076293945,-0.010537407628252837
4443,2019-02-12,47.54999923706055,47.7599983215332,47.38000106811523,47.5,8742800.0,0.0021074493680344197,-1.620696912695097,0.0833317438822026,77.82371881771624,75.17655701133889,-1.5945830506774428,-3.3478120388257224,-4.498455040028176,-4.683492184792826,19.239503616233023,0.37999725341797586,1.772688788625004,2.8859992980957045,-0.6700923227755524,6.4420909189669615,1.107953487660076,4.664045108531333,-2.8161109272484097,89.55227563013727,14.583551147431876,1.7780458104356271,2,-1.6700000762939453,-3.3799991607666016,-6.3224992752075195,-5.434999465942383,1.3300018310546804,1,-0.005678243156589269,1.3333421636828915,47.45000076293945,1.2168683558615492,46.9000015258789,1.1126787805847778,46.5,-0.005678243156589269
4444,2019-02-13,47.61000061035156,47.790000915527344,47.27999877929688,47.5,6595200.0,0.0012618585542321092,1.1702162197259616,2.2000457770656903,83.47956347347332,75.65576619080679,-1.1833055787751405,-3.2042958283718974,-4.553149053699549,-4.725067399710966,21.105786857688592,0.5100021362304616,1.9543509169862787,2.71250057220459,-0.9777079422559183,6.402709086665098,0.8673963149743358,4.557604829434844,-2.391934698664052,91.17645958853646,12.114856583966542,1.8451042572302554,2,-1.0200004577636719,-3.0900001525878906,-6.495000839233398,-5.495000839233398,1.5200004577636648,2,-0.00546108239649834,-1.620696912695097,47.54999923706055,1.3333421636828915,47.45000076293945,1.2168683558615492,46.9000015258789,-0.00546108239649834
4445,2019-02-14,47.31999969482422,47.65999984741211,46.88000106811523,47.25,7871800.0,-0.006091176471530901,1.0799967447916856,0.6363573311138854,83.72433049822632,76.86105406018909,-0.8125827412395097,-2.685767313474642,-4.2756082773601065,-4.425005479811432,22.829017712698096,0.7799987792968821,2.175238103973804,2.189999580383301,-1.4952312266627175,5.875230387429319,0.3473841768602952,4.032614983906306,-1.6389854824455412,73.8888100046836,-13.444290226214363,1.8426154035230082,2,-0.6749992370605469,-2.5849990844726562,-6.037500381469727,-5.204999923706055,2.0900001525878906,3,0.010143692843024965,1.1702162197259616,47.61000061035156,-1.620696912695097,47.54999923706055,1.3333421636828915,47.45000076293945,0.010143692843024965
4446,2019-02-15,48.15999984741211,48.209999084472656,47.5,47.52999877929688,10522200.0,0.01775148262901971,-1.057972456725214,9.000054495912705,84.71073989341969,78.06079470712017,-1.3930492706552258,-3.2912677846837255,-5.120176466510131,-5.2510756223527935,24.712168572778765,0.8899993896484375,2.3850682616351406,2.7739997863769545,-1.0099408289889666,6.557940401742876,0.882029478693994,4.665970094059915,-2.099368028466671,96.75329822492829,5.667422267855883,1.8919703076829595,2,-1.1800003051757812,-3.2150001525878906,-6.727499961853027,-6.045000076293945,1.6300010681152344,4,-0.002491672181581528,1.0799967447916856,47.31999969482422,1.1702162197259616,47.61000061035156,-1.620696912695097,47.54999923706055,-0.002491672181581528
4447,2019-02-19,48.099998474121094,48.31999969482422,47.45000076293945,47.65999984741211,7861200.0,-0.0012458756952059558,-1.0232608686009323,0.6984093344878403,83.30953456354108,79.43555840694302,-1.1410775672481464,-3.0123973027565256,-5.04748137688987,-5.169527855096092,26.337843481413593,0.8699989318847656,2.300191777613634,2.476998519897464,-1.3659503446173673,6.319947384412295,0.5555240876400518,4.398472952154876,-1.6094932020702117,84.72212288105293,-6.752287421701723,1.921474432257414,2,-1.0649986267089844,-2.969999313354492,-6.589999198913574,-5.98499870300293,1.5300025939941335,1,0.0029106696213521133,-1.057972456725214,48.15999984741211,1.0799967447916856,47.31999969482422,1.1702162197259616,47.61000061035156,0.0029106696213521133
4448,2019-02-20,47.9900016784668,48.20000076293945,47.63999938964844,47.88999938964844,10711200.0,-0.0022868357410339435,1.1538495396691486,0.2272786384956174,81.00891416928432,80.16100185994499,-0.8001189859952973,-2.655797052446161,-4.918714938354739,-5.035371750990102,28.575364006810812,0.5600013732910156,2.307448687293821,2.124001693725589,-1.6695077022478984,5.917511089699076,0.22724699573884521,4.020756391712332,-1.1335975218612475,77.08344923136437,-14.184350696931233,1.8967546979867427,2,-0.9550018310546875,-2.8600025177001953,-6.462502479553223,-5.875001907348633,1.3599967956542969,2,0.003959129403286354,-1.0232608686009323,48.099998474121094,-1.057972456725214,48.15999984741211,1.0799967447916856,47.31999969482422,0.003959129403286354
4449,2019-02-21,48.40999984741211,48.459999084472656,47.88000106811523,47.90999984741211,6209200.0,0.008751784835501875,-1.0714305177111445,4.9998855617013165,72.82379982797413,80.00478923780706,-0.9763331679466916,-2.835241557919133,-5.300168970534955,-5.428203783175732,30.786390769799,0.579998016357429,2.2764483164282723,2.298999786376953,-1.486751338951862,6.084750911705768,0.40612422371254553,4.191875349041361,-1.2608765831628261,96.8354873523312,6.236211112428691,1.892875562664408,2,-1.1849994659423828,-2.934999465942383,-7.007499694824219,-6.295000076293945,1.5099983215332031,3,0.009708763110608531,1.1538495396691486,47.9900016784668,-1.0232608686009323,48.099998474121094,-1.057972456725214,48.15999984741211,0.009708763110608531
4450,2019-02-22,47.72000122070313,47.91999816894531,47.31999969482422,47.43999862670898,12798800.0,-0.014253225137034642,-1.307684407438653,0.5600051879883097,72.82379982797424,79.8168488233849,-0.10625158985757821,-1.8718341324997283,-4.58304031896143,-4.712061085118599,32.77920191577201,1.0900001525878906,2.2842861981621,1.3745010375976605,-2.1817563004246807,4.930758375620002,-0.40362763141350655,3.1526297066088276,0.7399978637695241,35.08787193318315,-54.45231154572906,1.7781286690111697,2,-0.15500259399414773,-2.2450008392334055,-6.17250061035157,-5.605001449584968,1.9699974060058452,4,0.029547355644248707,-1.0714305177111445,48.40999984741211,1.1538495396691486,47.9900016784668,-1.0232608686009323,48.099998474121094,0.029547355644248707
4451,2019-02-25,47.209999084472656,47.79999923706055,47.06999969482422,47.72999954223633,10070500.0,-0.010687387325740705,1.2121203363870185,-1.857127287094087,61.752119683673584,77.93961341725365,0.5055075863092213,-1.062690070351195,-4.060301643460917,-4.176858699201148,35.03315862581617,0.7299995422363281,2.2411431139519564,0.6399990081787124,-2.4944681685980044,3.774466184955429,-0.9272345802096424,2.207232596567067,1.25,10.07190295844997,-75.61806013060075,1.5672335883883577,2,0.46000099182128906,-1.7150001525878906,-5.569998741149902,-5.094999313354492,2.4300003051757812,0,0.046600313611593114,-1.307684407438653,47.72000122070313,-1.0714305177111445,48.40999984741211,1.1538495396691486,47.9900016784668,0.046600313611593114
4452,2019-02-26,47.43000030517578,47.58000183105469,47.18999862670898,47.27000045776367,7475300.0,0.004660055601981128,-1.4374932945509393,-0.3076917433884752,65.19916796422342,76.53688554464333,0.31555491603973707,-0.9942149055918463,-4.260234002361749,-4.36804885046061,37.59674074434306,0.39000320434571023,2.1906721152316564,0.6445001602172837,-2.053510342522337,3.3425106629569044,-0.7045050911525266,1.993505411587094,0.9743988037109403,25.89933585817004,-56.97011588721569,1.3490052513698105,2,0.23999977111816406,-1.9350013732910156,-5.619999885559082,-5.315000534057617,2.299999237060547,1,0.049757549971890525,1.2121203363870185,47.209999084472656,-1.307684407438653,47.72000122070313,-1.0714305177111445,48.40999984741211,0.049757549971890525
4453,2019-02-27,47.13000106811523,47.38000106811523,47.0,47.36000061035156,8153400.0,-0.0063250945631517785,1.8148179544781187,-1.437498509882504,59.587635028527565,73.88222682853825,0.6143137816123172,-0.42457650901189226,-3.9522647229432337,-4.047077352160393,39.652269792211605,0.43000030517578125,2.100692954266286,0.15950088500975568,-2.0290477628979673,2.3480495329174786,-0.9347734389441058,1.2537752089636172,1.221022064208995,8.904188331199054,-69.45969051259468,1.0942743239538615,2,0.539999008178718,-1.6350021362304616,-5.100001335144036,-5.015001296997063,2.520000457763672,2,0.05304476858353646,-1.4374932945509393,47.43000030517578,1.2121203363870185,47.209999084472656,-1.307684407438653,47.72000122070313,0.05304476858353646
4454,2019-02-28,47.15999984741211,47.36000061035156,46.959999084472656,47.09000015258789,8498500.0,0.0006365113222366325,-1.4242382207425903,-0.3043471049707169,57.205241629526085,70.93566139868268,0.5741472631110227,-0.20104109291054328,-3.9479902341539486,-4.04853128513416,41.30765020611878,0.40000152587890625,1.9187095462486923,0.021999740600584516,-1.5830792069466142,1.6270786881477832,-0.7805397331730148,0.8245392143741839,1.1099618969726563,20.833432674502696,-52.53015433592741,0.8025394737736009,2,0.5499992370605469,-1.6650009155273438,-5.074999809265137,-5.045000076293945,2.520000457763672,3,0.04643763006350299,1.8148179544781187,47.13000106811523,-1.4374932945509393,47.43000030517578,1.2121203363870185,47.209999084472656,0.04643763006350299
4455,2019-03-01,47.22999954223633,47.34000015258789,47.02999877929688,47.18999862670898,8114500.0,0.0014843022699471131,1.3846063558202453,0.5714441416894748,53.88233308889337,67.51028286484642,0.5476273421946729,-0.20516355051390178,-3.958340625033877,-4.0827427673672645,41.05312823308257,0.3100013732910085,1.7411894727033257,0.043499374389647016,-1.5075854191857871,1.5945841679650812,-0.7320430223980665,0.8190417711773605,0.935165189355466,32.14290579970118,-36.373744938899435,0.775542396787716,3,0.4799995422363281,-1.7350006103515625,-5.174999237060547,-5.114999771118164,2.3800010681152344,4,0.05695529648064901,-1.4242382207425903,47.15999984741211,1.8148179544781187,47.13000106811523,-1.4374932945509393,47.43000030517578,0.05695529648064901
4456,2019-03-04,46.9900016784668,47.459999084472656,46.52999877929688,47.349998474121094,9588000.0,-0.005081470804481181,2.2069085719171304,-8.999713904251692,44.16244047999413,63.16060574445232,0.6752135302518738,0.15459821896681092,-3.6386529429497685,-3.8087872831278773,40.466973904563346,0.9300003051757741,1.5112007943743748,-0.26749858856201314,-1.6249398169463518,1.0899426398223255,-0.9462192027541789,0.41122202563015264,1.078749801355464,43.809672590934476,-20.28183367769595,0.6787206141921688,3,0.5049972534179688,-1.4950027465820312,-4.987502098083496,-4.875001907348633,2.6499977111816406,0,0.05745896683973628,1.3846063558202453,47.22999954223633,-1.4242382207425903,47.15999984741211,1.8148179544781187,47.13000106811523,0.05745896683973628
4457,2019-03-05,46.93000030517578,47.1500015258789,46.7599983215332,47.02000045776367,8406500.0,-0.0012768965981653224,1.2285751653933425,0.2500026491189031,42.05129108015665,58.83198095677147,0.6166440178975421,0.2942690675222934,-3.474482273475161,-3.722816024316913,39.84914306778037,0.390003204345696,1.2910325565110625,-0.3684999465942411,-1.6258532703344102,0.8888533771459279,-0.9971766084643221,0.26017671527583985,0.9848759045939417,43.01090264731656,-17.122209868998766,0.6286766618700829,3,0.5649986267089844,-1.4350013732910156,-4.9900007247924805,-4.815000534057617,2.770000457763672,1,0.05774555863733455,2.2069085719171304,46.9900016784668,1.3846063558202453,47.22999954223633,-1.4242382207425903,47.15999984741211,0.05774555863733455
4458,2019-03-06,46.97000122070313,47.13000106811523,46.83000183105469,46.86000061035156,5660900.0,0.0008523527651231877,-2.5294408042365197,-1.2222269317171137,41.75257934674261,55.37962312552352,0.4657151921657672,0.35019407438104366,-3.399641853182402,-3.7337960581857317,39.197923884866114,0.29999923706053977,0.9685302536108722,-0.3779991149902244,-1.4858576357527937,0.7298594057723449,-0.9319283753715055,0.17593014539105667,0.8063872460193053,47.31207494852248,-8.526850114569484,0.5539292603812846,3,0.25499725341796164,-1.315002441406257,-4.892500877380378,-4.855001449584968,2.6999969482421804,2,0.0587608739579224,1.2285751653933425,46.93000030517578,2.2069085719171304,46.9900016784668,1.3846063558202453,47.22999954223633,0.0587608739579224
4459,2019-03-07,46.81000137329102,47.22999954223633,46.75,46.959999084472656,8070100.0,-0.003406426298783738,-2.5555461365659307,-1.3636079900123317,43.20001546225545,52.088091529332544,0.4189438295358414,0.5884046151088356,-3.108817915218708,-3.5375872259354466,38.44273601401251,0.4799995422363281,0.651281115745995,-0.5684989929199133,-1.5719508995004787,0.43495291366065203,-1.070224946210196,-0.06677303962963066,0.8417481246888556,30.10779592606896,-22.47932986676568,0.5017259532902838,3,0.3549976348876882,-0.8700027465820384,-4.702500343322761,-4.695001602172859,2.979999542236321,3,0.060670798318077646,-2.5294408042365197,46.97000122070313,1.2285751653933425,46.93000030517578,2.2069085719171304,46.9900016784668,0.060670798318077646
4460,2019-03-08,46.58000183105469,46.9000015258789,46.36999893188477,46.4900016784668,6699800.0,-0.004913470102301032,-2.212081979909657,-0.6000101726812929,24.840760462186694,47.98682939361178,0.5254894395630885,0.8692730842210352,-2.7092840579451476,-3.255103984356225,37.26448425030705,0.5300025939941264,0.3487887466150923,-0.8024986267089815,-1.7917425394190474,0.1867452860010843,-1.2971205830640145,-0.3078766703539486,0.9595725950568905,19.26631832769242,-26.58841729882398,0.494621956355034,3,0.39499855041503906,-0.3500022888183594,-4.262502670288086,-4.465002059936523,3.6999969482421946,4,0.06655213293818152,-2.5555461365659307,46.81000137329102,-2.5294408042365197,46.97000122070313,1.2285751653933425,46.93000030517578,0.06655213293818152
4461,2019-03-11,47.11999893188477,47.15999984741211,46.52000045776367,46.61000061035156,6326200.0,0.011592895654848778,1.1694888953544758,5.666638409697871,36.464062198683216,44.79403986410731,-0.03197976693440552,0.3653335438293439,-3.0867403336571826,-3.7378268086259965,35.86619190052143,0.6399993896484375,0.13592524335312817,-0.2735013961791921,-1.2448865822161679,0.6978837898577837,-0.7591939891976835,0.21219119683929932,0.2792264349195861,87.20924043221449,44.35956194043523,0.4856925930184884,3,-0.2049999237060618,-0.19499969482422586,-3.6374988555908203,-4.57499885559082,3.0,0,0.052843839875002185,-2.212081979909657,46.58000183105469,-2.5555461365659307,46.81000137329102,-2.5294408042365197,46.97000122070313,0.052843839875002185
4462,2019-03-12,46.95000076293945,47.43000030517578,46.77999877929688,47.13999938964844,5856600.0,-0.0036077710695847642,-1.452823941786604,-0.37254755297584247,35.86952465460351,42.158694267004634,0.0701467984471762,0.5227542208212483,-2.7602402005583713,-3.5096840941872074,34.13934744647066,0.6500015258788991,-0.04358921688660189,-0.41849956512451314,-1.40930446582761,0.5723053355785837,-0.9139020154760615,0.07690288522703526,-0.5800018310546804,54.7170829839528,15.5286340654594,0.49540245035154845,3,-0.03500175476074219,0.029998779296875,-3.4675006866455007,-4.405000686645501,3.279998779296875,1,0.0572949644940659,1.1694888953544758,47.11999893188477,-2.212081979909657,46.58000183105469,-2.5555461365659307,46.81000137329102,0.0572949644940659
4463,2019-03-13,47.27999877929688,47.5,47.08000183105469,47.11999893188477,6289700.0,0.007028711629285311,-2.5000715273470817,-0.8421105467103017,34.26179078626525,39.60942195108676,-0.26411050520703583,0.18075891049738857,-2.9157140174124763,-3.7828604293588057,32.20383328327194,0.5499992370605469,-0.1195523266017986,-0.0750015258788963,-1.062746839981962,0.9127437882241694,-0.5688741829304291,0.4188711311726365,-0.8887998199462928,80.5308838273873,46.62536077512944,0.49387265705153405,3,-0.3449993133544993,-0.17499923706055398,-3.6949987411499094,-4.73499870300293,2.8100013732910085,2,0.05118447644085489,-1.452823941786604,46.95000076293945,1.1694888953544758,47.11999893188477,-2.212081979909657,46.58000183105469,0.05118447644085489
4464,2019-03-14,47.349998474121094,47.45000076293945,47.11999893188477,47.34000015258789,5617300.0,0.0014805350387374627,2.1428311928937944,0.0624895691772167,43.77098409126521,38.48593872912808,-0.3400885502080939,0.09516071286405747,-2.8112910885139044,-3.7931384924646707,30.352127919816716,0.3300018310546804,-0.2369824326024812,0.007998275756833095,-0.9724327393865551,0.9884292909002212,-0.4822172318148574,0.4982137833285236,-0.9144474731445271,86.72554123076188,50.78145875867682,0.4902155075716937,3,-0.41499900817871094,-0.24499893188476562,-3.697498321533203,-4.804998397827141,2.8300018310546875,3,0.04899682723521526,-2.5000715273470817,47.27999877929688,-1.452823941786604,46.95000076293945,1.1694888953544758,47.11999893188477,0.04899682723521526
4465,2019-03-15,47.79999923706055,47.959999084472656,47.38000106811523,47.43000030517578,9676900.0,0.009503712300759526,-1.4680902870778003,37.00610454025181,60.13748677633609,40.26094387316607,-0.7830812969885557,-0.33416890170990143,-3.073530673616972,-4.178278544609647,29.377438667520238,0.6100006103515625,-0.2927167172156899,0.43399906158447266,-0.5674391413254014,1.4354372644943467,-0.06672003987046082,0.9347181630394061,-1.3218702761230432,88.88888888888889,47.620244442489955,0.5007191014549369,3,-0.6350002288818359,-0.6949996948242188,-4.142499923706055,-5.25,2.5600013732910156,4,0.04163183494203704,2.1428311928937944,47.349998474121094,-2.5000715273470817,47.27999877929688,-1.452823941786604,46.95000076293945,0.04163183494203704
4466,2019-03-18,48.040000915527344,48.09000015258789,47.77000045776367,47.81999969482422,5817900.0,0.0050209556966001045,1.0,0.5945996102811543,60.40959275075499,42.30075516989922,-0.9593647598762374,-0.615161179018088,-3.1142754906511954,-4.363500441712233,28.018895305551787,0.31999969482421875,-0.3285801938937425,0.6800006866455064,-0.30266960490946104,1.6626709782004738,0.18866554086802267,1.17133583242299,-1.4729597471777325,96.1832683476554,50.78235261287986,0.49133514577748294,3,-0.8100013732910156,-0.8150005340576172,-4.292501449584961,-5.400001525878906,2.3400001525878835,0,0.04662776480184316,-1.4680902870778003,47.79999923706055,2.1428311928937944,47.349998474121094,-2.5000715273470817,47.27999877929688,0.04662776480184316
4467,2019-03-19,48.2400016784668,48.5,48.06999969482422,48.18999862670898,6252400.0,0.0041632131375504144,-1.9655099839520138,0.22728533777226145,69.6113583854765,45.39617506309188,-1.0661131805477098,-0.8475919449908673,-3.1440487849980485,-4.501254110162449,26.68133821888587,0.45999908447265625,-0.3436963259261745,0.8730012893676786,-0.1335686430997427,1.8795712218351,0.3697163231339644,1.3762862556013928,-1.5511237913781244,81.69023543697145,30.364361371029872,0.5032849662337117,3,-0.8050022125244141,-0.8050022125244141,-4.175002098083496,-5.395002365112305,1.7699966430664062,1,0.03897174933675762,1.0,48.040000915527344,-1.4680902870778003,47.79999923706055,2.1428311928937944,47.349998474121094,0.03897174933675762
4468,2019-03-20,48.18000030517578,48.54999923706055,47.90999984741211,48.22000122070313,6560100.0,-0.00124380951914016,-1.2068874799400173,-0.7999694842844349,67.83219581423185,48.13308399108926,-0.9123686899163133,-0.8143802153457926,-2.9200340212254474,-4.375848511000484,25.14564577997145,0.6399993896484375,-0.28988851040477215,0.8034999847412081,-0.23102534964672827,1.8380253191291445,0.2862373175472399,1.3207626519351763,-1.3100102067959796,74.12595434101773,18.160476073627976,0.5172626671939693,3,-0.720001220703125,-0.720001220703125,-3.5800018310546875,-5.035001754760742,2.1100006103515625,2,0.04254875932079072,-1.9655099839520138,48.2400016784668,1.0,48.040000915527344,-1.4680902870778003,47.79999923706055,0.04254875932079072
4469,2019-03-21,48.88000106811523,48.9900016784668,47.709999084472656,48.02999877929688,6773900.0,0.014528865888451481,1.3925203657819212,-21.249570856375804,73.63900481154923,53.55511114101843,-1.4392091647315297,-1.557202872836612,-3.4754542205633356,-5.006668632013493,23.517712627547727,1.2800025939941406,-0.19701291090108697,1.4800006866455035,0.33154627087665745,2.6284551024143497,0.905773478761084,2.054227894529923,-1.808409873093737,93.1676665434587,32.77648929977033,0.574227207884422,3,-1.124999999999993,-1.200000762939446,-3.855001449584954,-5.610002517700188,1.6499977111816548,3,0.024754481547299978,-1.2068874799400173,48.18000030517578,-1.9655099839520138,48.2400016784668,1.0,48.040000915527344,0.024754481547299978
4470,2019-03-22,49.13000106811523,49.33000183105469,48.790000915527344,48.790000915527344,6978800.0,0.005114566173016755,-2.176474548126872,0.39999910242658804,80.57141985212024,58.45592865806698,-1.4409876103520318,-1.7878152725594774,-3.5701519597425673,-5.180222434024252,22.97212970183309,0.5400009155273438,-0.08928518991752554,1.6595006942748967,0.2787230568226917,3.0402783317271016,0.9691118755487906,2.3498895130010027,-1.7898324054113957,87.6542948237938,24.12610094128499,0.6903888187261037,3,-1.075000762939446,-1.2800006866455007,-3.575000762939446,-5.845001220703118,1.7199974060058665,4,0.021371854553896785,1.3925203657819212,48.88000106811523,-1.2068874799400173,48.18000030517578,-1.9655099839520138,48.2400016784668,0.021371854553896785
4471,2019-03-25,49.40999984741211,49.4900016784668,49.040000915527344,49.04999923706055,5390300.0,0.005699140509048295,-1.368442186841207,1.0588248493756462,83.33335042428257,63.729687076920214,-1.5220485215903068,-1.9969283045256105,-3.7016104144800153,-5.367159986571814,22.88511760110931,0.4500007629394531,0.04221068567247954,1.8294994354248075,0.20677302155446853,3.4522258492951465,1.018136228489638,2.640862642359977,-1.7514578777721397,95.50552165909086,28.168287136386922,0.8113632069351682,3,-1.1249980926513672,-1.4799995422363281,-3.719999313354492,-6.125,2.229999542236328,0,0.019226892650743732,-2.176474548126872,49.13000106811523,1.3925203657819212,48.88000106811523,-1.2068874799400173,48.18000030517578,0.019226892650743732
4472,2019-03-26,49.790000915527344,50.04999923706055,49.43000030517578,49.56000137329102,7059300.0,0.007690772501290244,-1.5305992168219789,0.6388865341414629,84.72908116477971,69.33716378564405,-1.6280354156102916,-2.3094662194851594,-3.9220467417126343,-5.650945364310495,22.96670878891856,0.6399993896484375,0.2850806260258878,2.091500473022464,0.19476328196352455,3.988237664081403,1.1431318774929977,3.03986906855193,-1.8017961982985469,88.88896134277336,18.233036807630484,0.9483685955294694,3,-1.2050018310546875,-1.5800018310546875,-3.8275012969970703,-6.295001983642578,1.6899986267089844,1,0.011849771876663917,-1.368442186841207,49.40999984741211,-2.176474548126872,49.13000106811523,1.3925203657819212,48.88000106811523,0.011849771876663917
4473,2019-03-27,49.63000106811523,49.97999954223633,49.31999969482422,49.70000076293945,7400100.0,-0.0032134935623634453,1.095246745382985,-0.30434710497076656,84.72908116477957,73.88806346047897,-1.2288594798483956,-2.058088791176367,-3.6091109666019676,-5.426777359268833,23.303441515679552,0.6599998474121094,0.46652422189995235,1.8065006256103473,-0.25485610670254033,3.867857357923235,0.7758222594539035,2.837178991766791,-1.2294374469200804,82.05136147188587,6.007514032678827,1.0306783661564447,3,-0.9150009155273366,-1.420001983642571,-3.547501564025872,-6.08000183105468,2.129997253417976,2,0.007656603772714821,-1.5305992168219789,49.790000915527344,-1.368442186841207,49.40999984741211,-2.176474548126872,49.13000106811523,0.007656603772714821
4474,2019-03-28,49.349998474121094,49.65999984741211,49.0099983215332,49.06000137329102,6416900.0,-0.0056418010874076385,-2.3333137709439833,-4.142833787465418,83.69825099404859,76.50592615133591,-0.709984505810894,-1.6923735235687474,-3.1911023061773207,-5.081347970184098,23.485894126488336,0.6500015258789062,0.6762315900883067,1.4169981002807646,-0.7269686363222263,3.5609648368837554,0.34501473197926913,2.48898146858226,-0.6195477297528669,44.44430988704243,-37.1794888296052,1.0719833683014945,3,-0.4699993133544922,-1.1399993896484375,-3.2674989700317383,-5.799999237060547,2.25,3,0.019047669107815413,1.095246745382985,49.63000106811523,-1.5305992168219789,49.790000915527344,-1.368442186841207,49.40999984741211,0.019047669107815413
4475,2019-03-29,49.91999816894531,49.959999084472656,49.41999816894531,49.5,6701200.0,0.011550146148902707,1.160003662109375,1.4482840267821089,83.81638973275933,79.10668137155862,-1.0590029119252264,-2.161324534266228,-3.60492284873132,-5.58816930200944,23.78149344862081,0.6100006103515625,0.9007179294473815,1.8524978637695284,-0.4382599485259746,4.143255676065031,0.7071189576217805,2.9978767699172764,-0.925637726038623,87.49990830062723,6.310708725106764,1.14537890614775,3,-1.039999008178711,-1.7099990844726562,-3.569997787475586,-6.299999237060547,1.0900001525878906,4,0.012219563956856083,-2.3333137709439833,49.349998474121094,1.095246745382985,49.63000106811523,-1.5305992168219789,49.790000915527344,0.012219563956856083
4476,2019-04-01,49.68999862670898,50.0,49.52999877929688,49.97999954223633,6196000.0,-0.004607362793923597,1.8484764414851376,-0.6904813805631413,82.61898663585833,80.55197339937882,-0.6373630196064539,-1.8115560400723467,-3.2301248125575697,-5.289460255416536,25.017420886916113,0.4700012207031179,1.0872086894762418,1.4874984741210895,-0.8535747062862953,3.8285716545284743,0.31696188391740066,2.6580350643247783,-0.6800003051757741,65.38458716942309,-18.361959955648132,1.1705365902036915,4,-0.8099994659423757,-1.479999542236321,-3.169999122619622,-6.069999694824212,1.3199996948242259,0,0.023344734946090462,1.160003662109375,49.91999816894531,-2.3333137709439833,49.349998474121094,1.095246745382985,49.63000106811523,0.023344734946090462
4477,2019-04-02,49.63999938964844,49.70000076293945,49.459999084472656,49.63000106811523,5159500.0,-0.00100622335364009,2.69230317791015,-0.034476861961034944,80.10200407549193,81.91528542840773,-0.41112381791603525,-1.63178304016985,-3.0432387707037662,-5.182000715923138,26.26238012588936,0.24000167846679688,1.1957366205432223,1.301999282836917,-1.0426656899358662,3.6466642556097,0.12966679645052182,2.474331769223312,-0.4220008850097656,63.63636363636363,-19.66940950645661,1.1723324863863929,4,-0.7600002288818359,-1.4300003051757812,-3.057499885559082,-6.020000457763672,1.7099990844726562,1,0.04029008913358423,1.8484764414851376,49.68999862670898,1.160003662109375,49.91999816894531,-2.3333137709439833,49.349998474121094,0.04029008913358423
4478,2019-04-03,49.72999954223633,50.02000045776367,49.33000183105469,49.47999954223633,6810400.0,0.001813057084901093,-1.5091067985406927,25.00419687140535,80.20301128238494,82.6446194807228,-0.28847032933192907,-1.5857093296396272,-2.985069292385603,-5.22524958809727,27.688494887427172,0.6899986267089844,1.3004529024181792,1.2539995193481417,-1.0764970463597123,3.5844960850559957,0.08875123649421823,2.419247802202065,0.31999969482421875,71.28709879667329,-11.107486979690549,1.1652482828539257,4,-0.3099994659423828,-1.5200004577636719,-3.1475000381469727,-6.1100006103515625,2.1399993896484446,2,0.03519002646508573,2.69230317791015,49.63999938964844,1.8484764414851376,49.68999862670898,1.160003662109375,49.91999816894531,0.03519002646508573
4479,2019-04-04,49.6500015258789,49.849998474121094,49.54999923706055,49.6500015258789,5477200.0,-0.0016086470358698257,-1.9999237078010905,0.0,75.91037073050832,82.12672513387702,-0.09807495916710707,-1.3513193080374464,-2.7670266137212636,-5.101843934269461,29.05043001451224,0.2999992370605469,1.3690326507657744,1.032001495361321,-1.2156974748566896,3.2797004655793316,-0.09184798974768427,2.1558509804703263,0.3855977630615328,46.376859668617215,-33.742320053865086,1.123849485109006,4,-0.12000274658202414,-1.440002441406243,-3.0675020217895437,-6.0300025939941335,1.5399971008300781,3,0.042497416531890986,-1.5091067985406927,49.72999954223633,2.69230317791015,49.63999938964844,1.8484764414851376,49.68999862670898,0.042497416531890986
4480,2019-04-05,49.68000030517578,49.790000915527344,49.47999954223633,49.65999984741211,6246000.0,0.0006042050025163448,1.5833267106413416,100.0,74.4047483889718,81.13465824106473,-0.04677016024785985,-1.1986199658137267,-2.6403117730098984,-5.092290733900043,31.137439953905282,0.3100013732910156,1.4600458581590487,0.9070003509521456,-1.1700230269563576,2.984023728860649,-0.13151133800210602,1.9455120399063972,0.34148703460693497,50.72451749512105,-26.232339668123743,1.038511688954251,4,-0.15000152587890625,-1.470001220703125,-3.0775012969970703,-6.060001373291016,1.9399986267089915,4,0.0386473059007868,-1.9999237078010905,49.6500015258789,-1.5091067985406927,49.72999954223633,2.69230317791015,49.63999938964844,0.0386473059007868
4481,2019-04-08,49.61000061035156,49.66999816894531,49.45000076293945,49.56999969482422,6456400.0,-0.0014090115618804466,1.7500357636736446,2.0,71.20741681183374,79.63225109073738,0.060997697270721574,-0.9829049086156232,-2.4011870885517155,-4.988492747996347,32.92268851756579,0.22999954223632812,1.4667778408641823,0.7125005722045898,-1.2422386799916296,2.6672398244008093,-0.2648690538935199,1.6898701983026996,0.3976570192565916,40.57961399609684,-34.300529611229734,0.9773696260981085,4,-0.095001220703125,-1.4000015258789062,-3.0075016021728516,-5.990001678466797,2.220001220703125,0,0.02822007042849184,1.5833267106413416,49.68000030517578,-1.9999237078010905,49.6500015258789,-1.5091067985406927,49.72999954223633,0.02822007042849184
4482,2019-04-09,49.63999938964844,49.72000122070313,49.4000015258789,49.459999084472656,5037500.0,0.0006046921775408887,-1.1333638513771205,4.499904634751097,72.8125074505876,78.30818734471605,0.008363027803653722,-0.8443321177780092,-2.271120393515254,-4.986570764521474,34.44485201032147,0.31999969482423296,1.42858105737443,0.607999420166017,-1.141979440688253,2.357978281020287,-0.266990010261118,1.482988850593152,0.3541051239886457,44.92727182259964,-28.807008548071074,0.8749894304271366,4,-0.125,-1.4300003051757812,-3.145000457763672,-6.020000457763672,3.1599998474121094,1,0.027598689539276133,1.7500357636736446,49.61000061035156,1.5833267106413416,49.68000030517578,-1.9999237078010905,49.6500015258789,0.027598689539276133
4483,2019-04-10,49.70000076293945,49.91999816894531,49.54999923706055,49.77000045776367,4539800.0,0.0012087303390162507,1.0000206202573407,-0.38888653414148266,66.01563431323464,76.34345215795895,-0.04544354870699152,-0.7523084146846486,-2.1770526677500754,-5.008070576121419,36.034860840633314,0.3699989318847656,1.3500660020747546,0.5470006942748995,-1.0177706845822811,2.11177207313208,-0.23538499515369438,1.3293863837034934,0.2808216970459796,57.69253341549715,-13.02243168513948,0.7823856894285911,4,-0.024999618530273438,-1.4900016784667969,-3.2050018310546875,-6.0800018310546875,2.529998779296875,2,0.03319914860870621,-1.1333638513771205,49.63999938964844,1.7500357636736446,49.61000061035156,1.5833267106413416,49.68000030517578,0.03319914860870621
4484,2019-04-11,49.66999816894531,49.91999816894531,49.43999862670898,49.84000015258789,4670500.0,-0.0006036739141563885,1.9091056215104412,2.428610354223433,61.53839883798466,73.86811983631733,0.03880537042702059,-0.5687454294010763,-2.0024034808474482,-4.934240464969811,37.59995796327799,0.47999954223633523,1.2175625538100476,0.4009981155395508,-0.9270611990836883,1.72905743016279,-0.26303154177207233,1.065027772851174,0.297807878461505,51.92276655369287,-15.961714116294885,0.6640296573116208,4,0.0050029754638671875,-1.4599990844726562,-3.229999542236328,-6.049999237060547,2.6200027465820312,3,0.04429234636684454,1.0000206202573407,49.70000076293945,-1.1333638513771205,49.63999938964844,1.7500357636736446,49.61000061035156,0.04429234636684454
4485,2019-04-12,49.790000915527344,49.849998474121094,49.59000015258789,49.709999084472656,5016600.0,0.00241600062423708,1.6000228885328451,-0.4705935150903175,58.71560435714593,71.21218847201595,-0.11351391025623059,-0.5607690619241765,-2.0523657010293306,-5.012147030309649,38.556501129084644,0.2599983215332031,1.0946483629098651,0.4215007781982436,-0.7295395289190765,1.5725410853155637,-0.15401937536041999,0.9970209317569072,0.16504904755242933,75.00036680018228,10.171483726563181,0.5755201535586609,4,-0.11499977111816406,-1.5800018310546875,-3.237502098083496,-6.170001983642578,2.3899993896484375,4,0.028118049516746124,1.9091056215104412,49.66999816894531,1.0000206202573407,49.70000076293945,-1.1333638513771205,49.63999938964844,0.028118049516746124
4486,2019-04-15,50.27999877929688,50.4000015258789,49.88000106811523,49.90999984741211,7869000.0,0.00984129051535576,-1.4186265203466168,4.62488079343896,60.698639036497866,69.05625902323882,-0.5710734474487751,-0.9215983299323725,-2.442941015197043,-5.462041218732175,39.63032742329604,0.6100006103515554,1.0055217084995576,0.7994987487793068,-0.23752995877519112,1.8365274563338048,0.28098439500205785,1.3180131025565558,-0.9499969482421946,87.9997253417983,25.13139547467894,0.5185143537772485,4,-0.41499710083008523,-1.819997787475593,-3.6774988174438548,-6.6599998474121165,1.8100013732910085,0,0.02665075944949402,1.6000228885328451,49.790000915527344,1.9091056215104412,49.66999816894531,1.0000206202573407,49.70000076293945,0.02665075944949402
4487,2019-04-16,50.11999893188477,50.52000045776367,50.08000183105469,50.36000061035156,5150800.0,-0.0031821768356523616,-1.7500268224354771,-0.6486550575814433,60.69863903649806,66.88910655147362,-0.375291189060043,-0.6466883031353987,-2.200736459700586,-5.265015688206617,40.32400763299095,0.4399986267089844,0.8650787328658538,0.545499038696299,-0.3491268773806624,1.4401249547732604,0.09818608065781831,0.9928119967347797,-0.7685971069335977,62.96288447138365,2.4169359120985447,0.44731295803847904,4,-0.15999794006348367,-1.4699993133544993,-3.199999809265144,-6.500000000000007,1.920001983642571,1,0.03411817509202031,-1.4186265203466168,50.27999877929688,1.6000228885328451,49.790000915527344,1.9091056215104412,49.66999816894531,0.03411817509202031
4488,2019-04-17,50.22999954223633,50.38999938964844,49.84000015258789,50.38999938964844,4698100.0,0.0021947448662369418,5.874997019764919,0.6666613685130929,70.75475262935325,66.31626009578972,-0.45472755033694057,-0.6274007060293201,-2.2213682980850535,-5.325159358359137,41.1697833013695,0.5499992370605469,0.7435563103845624,0.5529996871948271,-0.10819772921843906,1.2141971036080932,0.22240097898819045,0.8835983954014637,-0.8318537719726535,73.14810890235822,10.128965096947226,0.33059870820663445,4,-0.26999855041503906,-1.4299983978271484,-3.2825002670288086,-6.6100006103515625,1.9000015258788991,2,0.05116463703455176,-1.7500268224354771,50.11999893188477,-1.4186265203466168,50.27999877929688,1.6000228885328451,49.790000915527344,0.05116463703455176
4489,2019-04-18,50.09000015258789,50.56000137329102,50.0,50.56000137329102,6407700.0,-0.0027871668509715786,1.382978378027359,2.9375104308228277,55.029648573550325,64.16347122740956,-0.2746311069466856,-0.41329305651790094,-1.998876733122529,-5.1322578740154015,41.63516922917093,0.5600013732910227,0.6430740478847667,0.3525003433227525,-0.21666745206016458,0.9216681387056695,0.0679164456312904,0.6370842410142146,-0.6469801948242164,51.54632688374981,-8.030154125944776,0.28458389769145975,4,-0.10999870300292969,-1.249999999999993,-3.070000648498535,-6.26500129699707,0.8800010681152415,3,0.04272308610759468,5.874997019764919,50.22999954223633,-1.7500268224354771,50.11999893188477,-1.4186265203466168,50.27999877929688,0.04272308610759468
4490,2019-04-22,50.18000030517578,50.27000045776367,49.95000076293945,50.13000106811523,5647100.0,0.0017967688623223843,1.7826115801170948,-0.10638107915071801,65.80651353725992,63.563370863568025,-0.31988709617969846,-0.44332614873710696,-2.013309442539523,-5.173245350928909,41.72834334670771,0.31999969482421875,0.5341339672271062,0.39000053405762003,-0.13523604425149927,0.9152371123667393,0.12738224490306038,0.6526188232121797,-0.6699614624804653,47.2221633535366,-11.139636306148347,0.26261828915455787,4,-0.1999988555908203,-1.2099990844726562,-3.160000801086426,-6.220001220703125,0.9799995422363281,0,0.042048636857699107,1.382978378027359,50.09000015258789,5.874997019764919,50.22999954223633,-1.7500268224354771,50.11999893188477,0.042048636857699107
4491,2019-04-23,50.36000061035156,50.63999938964844,50.16999816894531,50.16999816894531,6446500.0,0.003587092548447357,-3.9473176999678765,3.8001068131527367,71.42860386646727,63.40960379866577,-0.42724076912421083,-0.5781475091572261,-2.12698786592388,-5.3052434424322925,41.82407174503385,0.470001220703125,0.46676923638256795,0.5225008010864229,-0.029199898168371874,1.0742015003412178,0.24665045145902553,0.7983511507138203,-0.7869640158205016,65.00011920940324,7.0037330717343025,0.27585034962739774,4,-0.32000160217285156,-1.1850013732910156,-3.225001335144043,-6.400001525878906,0.8899993896484375,1,0.03613978698900411,1.7826115801170948,50.18000030517578,1.382978378027359,50.09000015258789,5.874997019764919,50.22999954223633,0.03613978698900411
4492,2019-04-24,50.38000106811523,50.70000076293945,50.290000915527344,50.36000061035156,4876900.0,0.0003971496727812607,-4.125002980235081,0.10526421458396518,70.1863751386082,63.87301944592949,-0.37015927699699347,-0.581493783805513,-2.096797453306941,-5.286058677066016,41.45181232449868,0.4099998474121094,0.4107624532664005,0.5130012512206932,-0.08882427942426574,1.114826781865652,0.21208848589821372,0.8139140165431726,-0.7216074499747762,62.7907595677854,6.208060525407433,0.30091276532248057,4,-0.3100013732910085,-1.1750011444091726,-3.1525011062622,-6.420001983642571,0.4699974060058665,2,0.03394202160021176,-3.9473176999678765,50.36000061035156,1.7826115801170948,50.18000030517578,1.382978378027359,50.09000015258789,0.03394202160021176
4493,2019-04-25,50.0099983215332,50.22000122070313,49.77000045776367,49.91999816894531,4503100.0,-0.007344238561681871,-1.3077224042647206,4.499904634752696,59.473573257039824,63.643594381380076,0.05413372599898736,-0.19137481666746226,-1.6830922164848943,-4.8767083374488465,40.80675459706613,0.6100006103515554,0.36838917180792663,0.12399864196777344,-0.4702689965007494,0.7182662804362963,-0.17313517726648797,0.42113246120203485,-0.24744398891284902,25.806213442496535,-30.742782127993287,0.29713381923426113,4,0.13500213623046875,-0.8049983978271484,-2.5749988555908203,-5.964998245239258,1.5500030517578196,3,0.0405919348555559,-4.125002980235081,50.38000106811523,-3.9473176999678765,50.36000061035156,1.7826115801170948,50.18000030517578,0.0405919348555559
4494,2019-04-26,50.290000915527344,50.31000137329102,49.90999984741211,50.13000106811523,4334400.0,0.005598932281378977,2.999999999999787,1.7777730682830442,64.18600029807749,64.25141615259469,-0.1437941269765659,-0.41881696111835964,-1.917171934493851,-5.11709206855258,40.87275155613763,0.40000152587891336,0.3260975013676841,0.3570011138915987,-0.20667499711175452,0.920677224894952,0.07516305838991855,0.6388391693932789,-0.5200004577636719,55.91400936856527,-1.3150781972424141,0.2818380555016769,4,-0.05500030517578125,-1.085000991821289,-2.8300018310546875,-6.035001754760742,1.8499984741210938,4,0.03658779318136318,-1.3077224042647206,50.0099983215332,-4.125002980235081,50.38000106811523,-3.9473176999678765,50.36000061035156,0.03658779318136318
4495,2019-04-29,50.52999877929688,50.54999923706055,49.91999816894531,49.91999816894531,4852200.0,0.004772277975748418,-1.0655752057433023,3.8125074505875776,69.82748414932541,65.26573227624219,-0.29925421401045327,-0.6437788168435432,-2.098162269277914,-5.3228585041479874,40.7600703361483,0.6300010681152344,0.3272828811315591,0.5664989471435646,-0.05704859473944168,1.190046489026571,0.25472517620206503,0.8782727180850642,-0.7599983215332102,81.72022281106256,21.460383884887747,0.3117737709415029,4,-0.2949981689453196,-0.7849979400634837,-2.8124980926513743,-5.74499702453614,2.409999847412095,0,0.008707746923329207,2.999999999999787,50.290000915527344,-1.3077224042647206,50.0099983215332,-4.125002980235081,50.38000106811523,0.008707746923329207
4496,2019-04-30,50.849998474121094,50.86999893188477,50.38999938964844,50.56000137329102,8481300.0,0.006332865674940846,1.9091056215103157,0.4754046076493812,73.17998591051142,66.652548595577,-0.5921694750526996,-0.9195649523361453,-2.3812992619255766,-5.6072168092179595,40.74186509794359,0.47999954223633523,0.36076553182154925,0.8284986495971651,0.10438005634039627,1.552617242853934,0.46643935296877714,1.190557946225553,-0.9869979858398423,98.18177404476317,34.496069840683155,0.36205929662838565,4,-0.529998779296875,-0.9099998474121094,-2.89749813079834,-5.55999755859375,2.6100006103515625,1,0.006096389038217742,-1.0655752057433023,50.52999877929688,2.999999999999787,50.290000915527344,-1.3077224042647206,50.0099983215332,0.006096389038217742
4497,2019-05-01,51.63999938964844,52.56999969482422,51.1500015258789,52.0,13043600.0,0.015535908342837024,-1.1194060443189204,-1.2413938253903831,79.04182794384883,67.57333474163207,-1.2783120077226329,-1.635923000013122,-3.122563247013943,-6.34767911547636,41.40009209333457,1.720001220703125,0.4218420381795198,1.5184995651245146,0.5169586458434239,2.5200404844056052,1.0177291054839657,2.0192700247650635,-1.720001220703125,66.78569433639917,2.2451530948096234,0.5007704596405459,5,-0.4699993133544922,-0.8500003814697266,-3.532498359680176,-6.054998397827148,2.3800010681152344,2,-0.0075522733202552095,1.9091056215103157,50.849998474121094,-1.0655752057433023,50.52999877929688,2.999999999999787,50.290000915527344,-0.0075522733202552095
4498,2019-05-02,51.47999954223633,51.86999893188477,50.97999954223633,51.5,9729600.0,-0.0030983704357707698,1.3421088295378434,0.05555673292925868,76.08067358441417,69.91233752061694,-1.0307469404290117,-1.4104076835506234,-2.9111347634210745,-6.135055332146976,41.632154522242956,0.8899993896484446,0.44203178107225227,1.2709997177123995,0.11899697432050971,2.4230024611042893,0.6949983460164546,1.8470010894083444,-1.189001159667967,59.022548303965415,-6.820182237205451,0.5760013716959433,5,-0.3099994659423828,-0.6900005340576172,-3.082500457763672,-5.614999771118164,2.709999084472649,3,-0.012237783094740662,-1.1194060443189204,51.63999938964844,1.9091056215103157,50.849998474121094,-1.0655752057433023,50.52999877929688,-0.012237783094740662
4499,2019-05-03,51.7599983215332,51.79999923706055,51.43999862670898,51.63999938964844,4419100.0,0.005438981775187424,2.5999923706346437,-5.999809269502194,77.13494251158345,71.17105185109735,-1.1722153902210337,-1.6065968167110753,-3.1489308170209895,-6.353082518586405,41.8767578931684,0.3600006103515696,0.4865242768033582,1.4454986572265653,0.13366691740066017,2.7573303970524705,0.7895827873136128,2.101414527139518,-1.1499397552490223,69.43392804189543,4.553376776326417,0.6559158699129508,5,-0.5899982452392578,-0.9699993133544922,-3.2974987030029297,-5.7649993896484375,2.2300033569335938,4,-0.0038639288007661365,1.3421088295378434,51.47999954223633,-1.1194060443189204,51.63999938964844,1.9091056215103157,50.849998474121094,-0.0038639288007661365
4500,2019-05-06,51.599998474121094,51.66999816894531,51.1500015258789,51.47000122070313,5224200.0,-0.003091187260443662,2.851874876374067,1.0833200877387588,69.99997688064404,71.01231551933921,-0.8823998696262407,-1.365384284677809,-2.925473206050235,-6.133488068162279,42.07977847437676,0.609996795654304,0.500983189038223,1.1894989013671875,-0.2052193342427273,2.5842171369771023,0.4921397835622301,1.886858019172145,-0.715548149841311,55.50453738927755,-6.185085154713889,0.6973591178049583,5,-0.42999839782714844,-0.6499977111816406,-3.054999351501465,-5.604999542236328,2.950000762939453,0,0.010465134331315351,2.5999923706346437,51.7599983215332,1.3421088295378434,51.47999954223633,-1.1194060443189204,51.63999938964844,0.010465134331315351
4501,2019-05-07,51.0099983215332,51.45000076293945,50.56000137329102,51.34000015258789,9827000.0,-0.011434111822382964,2.2363434595644076,-2.5385292564119,61.93027598747388,70.09497116921315,-0.2128887842320566,-0.7010660919306417,-2.261121372978508,-5.491189900638062,41.945349637440245,1.039997100830071,0.5618258516046382,0.529498863220212,-0.8362849314862544,1.8952826579266784,-0.15339303413301764,1.2123907605734416,1.5600013732910156,22.38792656796497,-37.52377756925016,0.6828918973532323,5,0.1600017547607422,-0.05999755859375,-2.464999198913574,-4.739997863769531,3.640003204345696,1,0.03783572571420857,2.851874876374067,51.599998474121094,2.5999923706346437,51.7599983215332,1.3421088295378434,51.47999954223633,0.03783572571420857
4502,2019-05-08,51.0099983215332,51.31999969482422,50.61999893188477,50.86000061035156,6280500.0,0.0,-1.2222208766523033,-0.4545359966708281,60.77345562836029,70.23940254380433,-0.12753769241984259,-0.6252221601721644,-2.1923291039036457,-5.436125554849326,41.743948712157,0.700000762939446,0.6027477315856871,0.46099891662597514,-0.8641083761899395,1.7861062094418898,-0.2015547297819822,1.1235525630339325,1.5198014068603527,34.35097609840136,-22.89968882170851,0.6625536464079562,5,0.23000144958496094,-0.05999755859375,-2.464999198913574,-4.739997863769531,4.040000915527344,2,0.0480298146158773,2.2363434595644076,51.0099983215332,2.851874876374067,51.599998474121094,2.5999923706346437,51.7599983215332,0.0480298146158773
4503,2019-05-09,51.349998474121094,51.540000915527344,50.83000183105469,50.86999893188477,6125100.0,0.006665362944040076,-1.5357393442734624,3.2000457770656427,66.49210947571933,70.49563689687564,-0.2877270548050319,-0.880409622320272,-2.448496456638253,-5.722996035384909,41.377994464366864,0.7099990844726562,0.6299574256264009,0.7184991836547852,-0.5893914882186166,2.026389855528187,0.06455384771808781,1.3724445195914825,1.1404052871704096,63.7095533720134,5.500324950514532,0.6539453359367009,5,-0.10499954223632812,-0.3999977111816406,-2.804999351501465,-5.059999465942383,3.4000015258789062,3,0.05199614533558705,-1.2222208766523033,51.0099983215332,2.2363434595644076,51.0099983215332,2.851874876374067,51.599998474121094,0.05199614533558705
4504,2019-05-10,51.86999893188477,51.90999984741211,50.77000045776367,51.0099983215332,5778400.0,0.010126591493975212,1.425524316602818,1.791669646901789,69.88231893892284,70.50172965127535,-0.6258501306242366,-1.2934569928079185,-2.8778603113489964,-6.173529954082078,41.441241480823635,1.1399993896484375,0.6792538020071603,1.128499603271493,-0.2086334124110465,2.4656326189540323,0.4599330954302232,1.7970661111127626,0.5817967816467231,97.03696587113707,35.891424613185315,0.6685665078412694,5,-0.3899993896484446,-0.8849983215332102,-3.054999351501472,-5.579999923706062,2.69000244140625,4,0.044727197659494955,-1.5357393442734624,51.349998474121094,-1.2222208766523033,51.0099983215332,2.2363434595644076,51.0099983215332,0.044727197659494955
4505,2019-05-13,51.18999862670898,51.65999984741211,51.11000061035156,51.31000137329102,5682800.0,-0.013109703473654699,-2.92858310626703,-0.13953797838932713,58.7368142083304,68.89693279547748,0.1761396079257338,-0.530387887164629,-2.1155129803045654,-5.415496384471368,41.50790644463994,0.7599983215332102,0.7673595705389289,0.37849941253661257,-0.8939160313260217,1.6509148563992468,-0.257708309394701,1.0147071344679262,1.2239612000177118,46.66651596240602,-13.413474860700731,0.6362077219313165,5,0.3750019073486399,-0.20499801635741477,-2.3199996948242116,-4.899999618530266,3.8700027465820455,0,0.0546982443226105,1.425524316602818,51.86999893188477,-1.5357393442734624,51.349998474121094,-1.2222208766523033,51.0099983215332,0.0546982443226105
4506,2019-05-14,51.61999893188477,52.02999877929688,51.20000076293945,51.29999923706055,6729900.0,0.008400084327242707,-2.1923206713910806,-2.666603089833808,62.01547464854546,67.00511576266598,-0.14879734409444012,-0.9010486967576199,-2.4487347690131642,-5.753472763985108,41.05099562600376,0.8400001525879048,0.840030697419138,0.7414997100830121,-0.553985901308117,2.036985321474141,0.09375690438744755,1.3892425157785766,0.756881725773205,70.92199349066482,10.72286013825159,0.6477428056955647,5,-0.3249988555908203,-0.6349983215332102,-2.750000000000007,-5.329999923706062,3.8400001525878835,1,0.056760952456470504,-2.92858310626703,51.18999862670898,1.425524316602818,51.86999893188477,-1.5357393442734624,51.349998474121094,0.056760952456470504
4507,2019-05-15,51.83000183105469,52.06999969482422,51.31999969482422,51.52000045776367,4342400.0,0.004068246871663517,-1.1126674296030044,0.9687552154113701,68.20002120970051,66.12948772103114,-0.3676794760301263,-1.029138372526461,-2.555589216780625,-5.857640324552278,40.455727487174045,0.75,0.890090626999708,0.8660024642944322,-0.44433482728792484,2.176339755876789,0.21083381850325367,1.5211711100856107,0.5105412409159484,81.53861502932918,16.287210193119222,0.6551686457911775,5,-0.5150012969970703,-0.845001220703125,-2.9675025939941406,-5.540002822875977,3.4199981689453125,2,0.054408635832510654,-2.1923206713910806,51.61999893188477,-2.92858310626703,51.18999862670898,1.425524316602818,51.86999893188477,0.054408635832510654
4508,2019-05-16,52.79999923706055,52.97999954223633,51.86999893188477,52.0,8781200.0,0.018714979196174264,-1.0943380609127338,2.5806312680735863,72.05622958985614,65.56518628528364,-1.2636279129130301,-1.8938231232878167,-3.410329565516548,-6.711095655918697,40.79910847587708,1.1499977111816406,0.9305163736575679,1.7074998855590806,0.20960184996665987,3.2053979211515014,0.9585508677628667,2.4564489033552945,-2.239997863769524,91.8551864369332,24.372479851264814,0.748949017796212,5,-1.029998779296875,-1.5900001525878906,-3.9375,-6.510000228881836,2.5300025939941406,3,0.042613636979386804,-1.1126674296030044,51.83000183105469,-2.1923206713910806,51.61999893188477,-2.92858310626703,51.18999862670898,0.042613636979386804
4509,2019-05-17,52.22999954223633,52.81999969482422,52.11000061035156,52.58000183105469,6956300.0,-0.010795448921600226,-1.4067759350855074,-0.43750327825858903,64.11960659194835,64.9118118087619,-0.6928029744310251,-1.2177125153210255,-2.7241618463769157,-6.019021024636366,40.95720784618621,0.7099990844726562,0.856411937141182,1.0305002212524386,-0.47160287736171114,2.5326033198665883,0.27944867194536016,1.781551770559517,-1.6215982055664,59.893025219855204,-5.549604796817164,0.751051549307076,5,-0.45999908447265625,-1.0200004577636719,-3.28749942779541,-5.940000534057617,3.25,4,0.04824814244399622,-1.0943380609127338,52.79999923706055,-1.1126674296030044,51.83000183105469,-2.1923206713910806,51.61999893188477,0.04824814244399622
4510,2019-05-20,52.290000915527344,52.59000015258789,52.040000915527344,52.1500015258789,6517300.0,0.0011487913807561867,-2.0555461365659307,-0.39999564037451213,62.50001655683956,64.9751163164692,-0.7203912865145767,-1.171601506278563,-2.6574881340470995,-5.936198636896336,41.21375420048277,0.5499992370605469,0.8029495509180933,0.9850015640258789,-0.5119919507298363,2.481995078781594,0.23650480664802132,1.7334983214037365,-1.6341676147460902,61.23600562346769,-0.06264361145103692,0.7484967573778564,5,-0.4900016784667969,-1.0050010681152344,-3.347500801086426,-5.840002059936523,2.1699981689453125,0,0.043411750201167276,-1.4067759350855074,52.22999954223633,-1.0943380609127338,52.79999923706055,-1.1126674296030044,51.83000183105469,0.043411750201167276
4511,2019-05-21,52.18000030517578,52.47000122070313,52.11000061035156,52.36999893188477,6732200.0,-0.002103664341663758,-1.1818349960119265,-1.3571389645776386,55.31496772526977,64.36861766057025,-0.4771498952605455,-0.9678839150191862,-2.436887272854875,-5.690866863310845,41.04679396813982,0.3600006103515696,0.71450016578423,0.7840009689331069,-0.6922449543819766,2.2602468922481904,0.04587800727556868,1.522123930590645,-1.4776836795654233,51.807270445974915,-8.433896912463759,0.73812296165754,5,-0.30500030517578125,-0.8050003051757812,-3.2375001907348633,-5.445001602172852,1.9399986267089915,1,0.05519358089826554,-2.0555461365659307,52.290000915527344,-1.4067759350855074,52.22999954223633,-1.0943380609127338,52.79999923706055,0.05519358089826554
4512,2019-05-22,52.09000015258789,52.31999969482422,51.77999877929688,52.18000030517578,6396900.0,-0.0017248016876489913,1.9189322940830398,0.4736884373682237,56.087827846821284,63.212586368470475,-0.24344107398700032,-0.7833701762526175,-2.2295719539228784,-5.468357422184766,40.524584136961735,0.5400009155273366,0.6743397092090646,0.6085008621215806,-0.8171930175329294,2.0341947417760906,-0.10434607770567084,1.321347801948832,-1.34212986864501,25.833431349797543,-33.13416738282931,0.7128469398272539,5,-0.21500015258789062,-0.7150001525878906,-2.9274988174438477,-4.8899993896484375,1.8100013732910085,2,0.06469569825327293,-1.1818349960119265,52.18000030517578,-2.0555461365659307,52.290000915527344,-1.4067759350855074,52.22999954223633,0.06469569825327293
4513,2019-05-23,52.040000915527344,52.349998474121094,51.54999923706055,51.84000015258789,6261700.0,-0.0009598624863521588,-1.0512732732439,-2.2222269317170347,52.92889583727371,61.32887269050946,-0.09529301436120363,-0.6044826200695184,-2.071058211441745,-5.279365546239681,41.250682944864394,0.7999992370605469,0.7071115392789196,0.4570014953613253,-0.8075290287000314,1.721532019422682,-0.17526376666935306,1.0892667573920036,-1.2474880464185958,38.58279542116345,-18.273497627250066,0.6322652620306799,5,0.0049991607666015625,-0.6650009155273438,-2.7350006103515625,-4.085000991821289,2.6699981689453125,3,0.06168330184473292,1.9189322940830398,52.09000015258789,-1.1818349960119265,52.18000030517578,-2.0555461365659307,52.290000915527344,0.06168330184473292
4514,2019-05-24,52.13000106811523,52.38000106811523,52.08000183105469,52.22000122070313,4241000.0,0.0017294417948603424,-2.1579095307887703,-0.44999904632939264,55.626351037783195,60.98326567155977,-0.16151872263275635,-0.5792659348724669,-2.051517359581389,-5.230674023799956,41.90234770060136,0.3400001525878835,0.756498405638709,0.45500164031981427,-0.6739022073062628,1.5839054879458914,-0.10945028349322428,1.0194535641328528,-1.2937384655439246,55.769357737592394,-1.2059597962180604,0.5644519238130392,5,-0.040000915527336645,-0.7550010681152273,-2.749999999999993,-4.120000839233391,2.819999694824226,4,0.0613850124184383,-1.0512732732439,52.040000915527344,1.9189322940830398,52.09000015258789,-1.1818349960119265,52.18000030517578,0.0613850124184383
4515,2019-05-28,50.97000122070313,52.209999084472656,50.88999938964844,52.1500015258789,13265400.0,-0.02225205876931391,1.0307759121560158,13.111092273129634,49.62123976155271,59.60612846189391,1.077280223822875,0.6486442824230139,-0.80770439817001,-3.9350844275304127,41.47040135488157,1.3199996948242188,0.7271952966806836,-0.7269983291625906,-1.776291764730452,0.3222951064052708,-1.2516450469465212,-0.20235161137865987,-0.09086387933852791,5.063401160825945,-53.96183127349515,0.5246467177839322,5,0.9649982452392507,0.4049987792968679,-1.5600004196167063,-2.8150005340576243,4.840000152587891,1,0.08848338657094867,-2.1579095307887703,52.13000106811523,-1.0512732732439,52.040000915527344,1.9189322940830398,52.09000015258789,0.08848338657094867
4516,2019-05-29,51.15999984741211,51.29999923706055,50.54999923706055,50.97000122070313,7530400.0,0.0037276559183561098,2.1915069760646717,-0.16101574370413066,51.371128815393796,57.73625152919316,0.9109665982534736,0.5091661902664057,-0.9176912205625598,-3.984616902963822,40.4473145801248,0.75,0.6345460396023412,-0.5524997711181641,-1.5573283458352805,0.45232880359895233,-1.0549140584767187,-0.05008548375960942,1.8199996948242188,33.333333333333464,-27.622790176337723,0.502414287358558,5,0.6049995422363281,0.21500015258789062,-1.6849985122680664,-3.0049991607666016,4.340000152587891,2,0.06450350365330326,1.0307759121560158,50.97000122070313,-2.1579095307887703,52.13000106811523,-1.0512732732439,52.040000915527344,0.06450350365330326
4517,2019-05-30,51.25,51.54999923706055,51.0,51.290000915527344,5699600.0,0.0017591898525473049,-1.0370307577106204,-0.21053265605236998,49.04216043355997,55.17913273404915,0.815834801329892,0.40944250520502123,-0.931431697935281,-3.9497653568994053,38.01684076948227,0.5499992370605469,0.6476495111406564,-0.4429996490478487,-1.468672916450359,0.5826736183546615,-0.9558362827491038,0.06983698465340638,1.6813995361328153,38.2513695374842,-21.432941161855958,0.5128366337012534,5,0.4349994659423828,0.125,-1.642500877380371,-3.0550003051757812,4.189998626708977,3,0.05599997915872734,2.1915069760646717,51.15999984741211,1.0307759121560158,50.97000122070313,-2.1579095307887703,52.13000106811523,0.05599997915872734
4518,2019-05-31,50.849998474121094,51.09000015258789,50.54999923706055,51.09000015258789,7100000.0,-0.007804907822027474,3.4999761583088294,5.999904634751097,39.999999999999915,52.49917644605488,1.0170985177678062,0.8008878751953716,-0.4563119206778339,-3.4304413847748236,35.83109783987904,0.7000007629394531,0.5943742587668979,-0.8115011215209975,-1.9014034553965118,0.27840121235451676,-1.3564522884587547,-0.2665499545832404,2.0337730560302774,16.393384529437824,-36.972942076735315,0.5449511669377556,5,0.720001220703125,0.5250015258789062,-1.212498664855957,-2.5049972534179688,4.5300025939941335,4,0.05998039613137918,-1.0370307577106204,51.25,2.1915069760646717,51.15999984741211,1.0307759121560158,50.97000122070313,0.05998039613137918
4519,2019-06-03,51.56000137329102,51.66999816894531,50.959999084472656,50.97999954223633,6747300.0,0.013962692634716056,-1.2903094813265243,-2.4166573948979075,53.6062611540751,51.51098140130327,0.22580784268492238,0.0791937732401351,-1.1039640664964239,-4.031110329501004,33.590678763814424,0.8199996948242188,0.5035539051668465,-0.09149837493895774,-1.1812654832083425,0.998268733330427,-0.6363819290736501,0.4533851791957346,1.277094710998533,60.84350777531934,6.355834105791537,0.5448835541346906,6,-0.05000114440918679,-0.11500167846680398,-1.8850011825561594,-3.0250015258789134,3.9699974060058594,0,0.06109382519941886,3.4999761583088294,50.849998474121094,-1.0370307577106204,51.25,2.1915069760646717,51.15999984741211,0.06109382519941886
4520,2019-06-04,52.13999938964844,52.15999984741211,51.59000015258789,51.77000045776367,7167400.0,0.011248991483888249,1.780487351017408,0.6379271789744996,54.924244339909556,51.4675676918188,-0.42209312718247816,-0.4830401691647097,-1.6216456446877388,-4.4948966546722815,32.11094874444525,0.5999984741210866,0.3026114275664824,0.4614995956420884,-0.6494471919182132,1.57244638320239,-0.09397379813805884,1.0169729894222357,0.651354757696538,98.75773601357179,44.43426830276829,0.5554733937801493,6,-0.6749992370605469,-0.6900005340576172,-2.419999122619629,-3.604999542236328,2.4900016784667898,1,0.053893390989354195,-1.2903094813265243,51.56000137329102,3.4999761583088294,50.849998474121094,-1.0370307577106204,51.25,0.053893390989354195
4521,2019-06-05,52.93999862670898,53.09000015258789,52.11000061035156,52.25,6665000.0,0.015343292029638356,-1.0206230164504344,1.8648665367603656,59.45482962207196,51.84167900017999,-1.2325669749544303,-1.192157540662997,-2.3577741311463427,-5.17939896850875,32.11054151114797,0.9799995422363281,0.20485960241180834,1.1649988174438377,-0.03330728175726705,2.3633049166449425,0.5658457678432853,1.76415186704439,-2.3899993896484304,94.09443024362962,41.42839070679572,0.5991530496005509,6,-1.1199989318847585,-1.1999988555908132,-2.949997901916497,-4.404998779296868,1.6000022888183665,2,0.05421236911657368,1.780487351017408,52.13999938964844,-1.2903094813265243,51.56000137329102,3.4999761583088294,50.849998474121094,0.05421236911657368
4522,2019-06-06,53.459999084472656,53.56000137329102,52.81000137329102,53.02000045776367,5647900.0,0.009822449400316513,1.3437382653942604,0.6376804383040662,56.08855724964654,52.192752490443645,-1.718516619459983,-1.601298414578011,-2.8187949554922014,-5.577949782073226,32.25372561967175,0.75,0.1279959183581738,1.5624992370605497,0.2033529683071933,2.921645505813906,0.882926102683868,2.2420723714372315,-2.859199829101563,96.67766718120664,46.94594091389516,0.6795731343766785,6,-1.404998779296875,-1.404998779296875,-3.3299999237060547,-4.8400001525878835,1.2400016784667969,3,0.03815938927166673,-1.0206230164504344,52.93999862670898,1.780487351017408,52.13999938964844,-1.2903094813265243,51.56000137329102,0.03815938927166673
4523,2019-06-07,54.02000045776367,54.29999923706055,53.54999923706055,53.72999954223633,6644300.0,0.01047514745382161,-1.3076868903834642,0.6590950469469322,66.54343534057264,53.405761857420245,-2.199410039504677,-2.0564489906044585,-3.306935335748932,-6.016003936904141,32.36757324672874,0.8400001525878906,0.12881447207929853,1.9890005111694364,0.35880008358758175,3.619200938751291,1.173900297378509,2.8041007249603638,-3.3008331176757792,91.61680339804994,41.38708787509002,0.8151002137909268,6,-1.595001220703125,-1.595001220703125,-3.0400009155273438,-4.55000114440918,0.75,4,0.026286526414518452,1.3437382653942604,53.459999084472656,-1.0206230164504344,52.93999862670898,1.780487351017408,52.13999938964844,0.026286526414518452
4524,2019-06-10,54.18999862670898,54.29999923706055,53.75,53.95000076293945,5387800.0,0.0031469486765041133,1.3913057900585475,0.8275762279339945,67.2101227682814,55.36008219150121,-2.286966689920334,-2.1541724352459894,-3.392588798545468,-6.069173197876886,32.111066694399696,0.5499992370605469,0.13997224230735128,2.0429986953735266,0.15176613394318395,3.9342312568038693,1.0973824146583553,2.988614976088698,-3.2559813728027223,95.94093551611014,45.157647082016695,0.9456162807151729,6,-1.7649993896484304,-1.7649993896484304,-3.209999084472649,-4.719999313354485,0.7000007629394602,0,0.021959816784710595,-1.3076868903834642,54.02000045776367,1.3437382653942604,53.459999084472656,-1.0206230164504344,52.93999862670898,0.021959816784710595
4525,2019-06-11,53.9900016784668,54.43000030517578,53.79999923706055,54.38000106811523,6519000.0,-0.0036906616222648347,1.5714441416893732,-1.6250119210350822,66.13192876235794,57.000171074497224,-1.803152853982958,-1.827339400923222,-3.127207726227489,-5.748013106547063,31.875238339848423,0.6300010681152344,0.17581821661573116,1.7030015945434585,-0.3011213108744073,3.707124499961324,0.700940141834522,2.705063047252395,-2.854025505571286,81.0345394574579,29.125779266156613,1.0020614527089335,6,-1.5000019073486328,-1.5000019073486328,-3.0100021362304688,-4.520002365112305,1.2399978637695312,1,0.028523746118798377,1.3913057900585475,54.18999862670898,-1.3076868903834642,54.02000045776367,1.3437382653942604,53.459999084472656,0.028523746118798377
4526,2019-06-12,54.54999923706055,54.72999954223633,54.040000915527344,54.36000061035156,5083800.0,0.010372245622972454,1.5090893958204732,-0.4871767283540133,70.23027492198072,59.354406017655094,-2.0469696930906736,-2.2731177401045812,-3.6065511540938786,-6.188268980292179,31.343105127633862,0.7399978637695312,0.2094530104727923,2.116499137878421,-0.09949276244686445,4.332491038203706,1.0085031877157746,3.224495088041067,-3.1505011335826154,90.62497516470762,33.95478592835012,1.1079959501626437,6,-1.9099998474121094,-1.9099998474121094,-3.4899988174438477,-5.079999923706055,0.3400001525878906,2,0.0014665780416789342,1.5714441416893732,53.9900016784668,1.3913057900585475,54.18999862670898,-1.3076868903834642,54.02000045776367,0.0014665780416789342
4527,2019-06-13,54.6500015258789,54.77000045776367,54.1500015258789,54.52000045776367,4758300.0,0.0018332225520987233,2.351355252440936,0.6842210934205661,71.2887583994943,62.83093472871003,-1.8036338945331991,-2.26726420582402,-3.621462491935354,-6.171841917314971,30.754640810390804,0.6199989318847727,0.38212536603491287,2.0755014419555593,-0.32960251627181947,4.480605400182938,0.8729494628418735,3.278053421069245,-2.91745327852513,90.16403181829494,29.916825001795665,1.2025519791136878,6,-1.785001754760735,-1.9900016784667898,-3.5900011062622,-5.180002212524407,-0.010002136230461645,3,-0.0020128198953383025,1.5090893958204732,54.54999923706055,1.5714441416893732,53.9900016784668,1.3913057900585475,54.18999862670898,-0.0020128198953383025
4528,2019-06-14,55.04999923706055,55.22000122070313,54.59000015258789,54.72000122070313,4724800.0,0.007319262580298913,-1.1355962887531357,2.5384254232812835,72.67081150049242,64.94921810053417,-1.7267997751684376,-2.624620392220926,-3.9328682705275924,-6.44822985885213,29.48747132152984,0.6300010681152415,0.5609108656084985,2.36299915313721,-0.28476515407315617,5.010763460347576,1.0391169995320269,3.686881306742393,-2.952956724457593,88.43524881147583,26.480603398340953,1.3238821536051846,6,-1.644998550415039,-2.164999008178711,-3.9549989700317383,-5.579999923706055,-0.2599983215332031,4,-0.006357828864155035,2.351355252440936,54.6500015258789,1.5090893958204732,54.54999923706055,1.5714441416893732,53.9900016784668,-0.006357828864155035
4529,2019-06-17,54.75,55.06000137329102,54.459999084472656,55.0,5031100.0,-0.005449577497152469,2.2432315400951777,-0.7575803114199015,83.8709920000657,68.16552339610708,-1.0356191027813537,-2.241048819069988,-3.543357574747624,-6.03117789493966,28.06789989937293,0.6000022888183665,0.76485693887156,1.936999893188478,-0.8551022848289165,4.7291020712058724,0.5409488041797843,3.3330509821971717,-2.2157432682630187,66.90136872221218,-2.1567063103346413,1.396051089008696,6,-1.0849990844726562,-1.864999771118164,-3.6525001525878906,-5.280000686645508,-0.3300018310546875,0,0.00036530516463328944,-1.1355962887531357,55.04999923706055,2.351355252440936,54.6500015258789,1.5090893958204732,54.54999923706055,0.00036530516463328944
4530,2019-06-18,54.56000137329102,55.5,54.47999954223633,55.5,5730900.0,-0.0034702945517621764,1.17021691049652,3.759994506835909,80.46599515163797,70.50009734383663,-0.521035458671669,-1.9734474829591804,-3.2651768558688374,-5.716378807644894,26.849775604450688,1.0200004577636719,1.0795511049169946,1.6335012435913185,-1.2520728354369481,4.519075322619585,0.19071420407718165,3.0762882831054554,-1.6497404130987832,35.616492044000175,-36.39241252085669,1.442787039514135,6,-0.4050006866455149,-1.5350017547607493,-3.3275012969970774,-5.0900020599365305,-0.15000152587891336,1,0.006048350587450013,2.2432315400951777,54.75,-1.1355962887531357,55.04999923706055,2.351355252440936,54.6500015258789,0.006048350587450013
4531,2019-06-19,55.06000137329102,55.1500015258789,54.099998474121094,54.52999877929688,7161500.0,0.009164222643234243,1.9577429979100827,-0.563833370533454,81.803048067144,73.35726299022522,-0.7696220866553389,-2.368032468189476,-3.6671099516614376,-6.0824540954047635,25.32496568279384,1.0500030517578054,1.2967705713883007,1.9895011901855568,-1.023834071514834,5.002836451885948,0.48283355933536143,3.496168821035752,-1.7353821667295435,68.57156091792466,-7.389058200882019,1.506667630850194,6,-0.5350017547607493,-2.0350017547607493,-3.785000801086433,-5.5900020599365305,-0.25,2,0.00308750753187903,1.17021691049652,54.56000137329102,2.2432315400951777,54.75,-1.1355962887531357,55.04999923706055,0.00308750753187903
4532,2019-06-20,55.459999084472656,55.6500015258789,55.0099983215332,55.5,6958200.0,0.007264760283418159,2.764680803321107,-0.0754730561333554,88.48086916649703,75.79475563755015,-0.95669126962256,-2.6378576236483227,-3.9633379214389706,-6.351228319982667,24.65063561573323,0.640003204345696,1.4964677338540326,2.220998954772952,-0.9349938307877181,5.376991740333622,0.643002561992617,3.798995347553287,-1.7873189509610157,87.74180210866245,4.070916980609013,1.5779963927803353,6,-0.7599983215332031,-2.3599987030029297,-4.319998741149902,-5.989999771118164,-0.5999984741210938,3,-0.010277672272515526,1.9577429979100827,55.06000137329102,1.17021691049652,54.56000137329102,2.2432315400951777,54.75,-0.010277672272515526
4533,2019-06-21,55.25,55.709999084472656,55.0099983215332,55.45000076293945,11755900.0,-0.003786496356640745,-1.0588132997492412,4.999904634751097,83.60662800078116,77.61658955227236,-0.6189584236339059,-2.292585067186515,-3.651804115534759,-6.014844514615859,24.47931407114185,0.7000007629394531,1.6151190491393805,1.8504999160766573,-1.3744911929628287,5.075491025116143,0.23800436155691074,3.462995470596404,-1.2214020158622532,71.42863912503672,-14.504761112978073,1.6124955545197446,6,-0.49500083923339844,-2.1200008392333984,-4.09999942779541,-5.780000686645508,-0.43999862670897727,4,-0.011040735028987503,2.764680803321107,55.459999084472656,1.9577429979100827,55.06000137329102,1.17021691049652,54.56000137329102,-0.011040735028987503
4534,2019-06-24,55.33000183105469,55.5,55.06999969482422,55.36000061035156,4981400.0,0.0014479969421663519,1.7742173656231541,0.14999332430525092,81.96401487352628,79.37571023129107,-0.581383591682183,-2.235156488416216,-3.6262809496291055,-5.972780868952569,24.264297531885486,0.43000030517578125,1.739900428599384,1.7705017089843764,-1.5064000804621926,5.0474034984309455,0.1320508142610919,3.408952603707661,-0.9651236268499588,76.39769507074958,-7.586613883833792,1.6384508947232848,6,-0.4550018310546875,-2.200002670288086,-3.8400020599365234,-5.655002593994141,-1.8400001525878906,0,-0.009759640297431926,-1.0588132997492412,55.25,2.764680803321107,55.459999084472656,1.9577429979100827,55.06000137329102,-0.009759640297431926
4535,2019-06-25,55.47999954223633,55.63999938964844,55.27999877929688,55.290000915527344,7037400.0,0.0027109652307557575,-2.4285299086303436,-6.33354526958291,79.26275949238048,80.37931962800214,-0.5562989642785396,-2.139653539801799,-3.6707036195755975,-6.03772110685685,26.348565397226466,0.3600006103515554,1.7672803596196331,1.6949995040893526,-1.4496438803824176,4.839642888561123,0.12267781185346394,3.2673211963252413,-0.8460971619780153,85.71431956251836,2.884579518277775,1.5723216922358865,6,-0.5750007629394531,-2.3500003814697266,-3.989999771118164,-5.805000305175781,-1.8499984741211009,1,-0.019106009048973527,1.7742173656231541,55.33000183105469,-1.0588132997492412,55.25,2.764680803321107,55.459999084472656,-0.019106009048973527
4536,2019-06-26,54.459999084472656,55.25,54.18999862670898,55.02999877929688,7190700.0,-0.01838501200756426,1.0990081808087282,-3.000020077499184,60.33060261323142,79.16174676286181,0.5024280823480254,-0.9062112019889099,-2.57060039883725,-4.926713597758848,28.362848089361663,1.2900009155273509,1.7556907186721133,0.5099990844726534,-2.3916234212294967,3.4116215901748035,-0.9408121683784216,1.9608103373237284,1.25,17.763182661202666,-60.699415031471446,1.4508112528510766,6,0.44499969482421875,-1.3299999237060547,-2.917499542236328,-4.784999847412109,-0.7000007629394531,2,-0.0009180910374786411,-2.4285299086303436,55.47999954223633,1.7742173656231541,55.33000183105469,-1.0588132997492412,55.25,-0.0009180910374786411
4537,2019-06-27,54.11999893188477,54.349998474121094,54.0099983215332,54.2599983215332,4210900.0,-0.00624311711905301,1.125002980235081,0.24561309579578428,51.08223749940145,76.76301631829615,0.8485781553699638,-0.3585569348428024,-2.147638706848234,-4.505381831506149,30.062982882702105,0.4500007629394531,1.7600538629321036,0.02649898529053729,-2.5819596230784327,2.6349575936595073,-1.2777303188939513,1.3307282894750259,1.5596001434326112,6.470621234391021,-67.42287837673868,1.3042293041844855,6,0.739999771118157,-0.9899997711181712,-2.4949989318847727,-4.444999694824226,-1.8999977111816406,3,0.012749491038879901,1.0990081808087282,54.459999084472656,-2.4285299086303436,55.47999954223633,1.7742173656231541,55.33000183105469,0.012749491038879901
4538,2019-06-28,53.9000015258789,54.20000076293945,53.68000030517578,54.16999816894531,8614400.0,-0.004064992800217215,2.1515004392657326,1.9285558583107754,46.89509716069722,72.65458355836633,0.9926848015664689,0.10714844114777833,-1.8490718542920135,-4.202430645024869,31.720860412518192,0.5200004577636719,1.67746965697269,-0.3459985733032269,-2.4671343855298673,1.7751372389234135,-1.406566479416547,0.7145693328100933,1.712813519287117,11.224557319745376,-57.40650517993194,1.060567906113319,6,0.7949981689453196,-0.7700023651122976,-2.275001525878899,-4.150001525878899,-1.0699996948242116,4,0.017810743178026556,1.125002980235081,54.11999893188477,1.0990081808087282,54.459999084472656,-2.4285299086303436,55.47999954223633,0.017810743178026556
4539,2019-07-01,54.709999084472656,54.77999877929688,54.02999877929688,54.36999893188477,7216000.0,0.015027783593008825,2.1250029802349886,-1.2592754810816327,56.81817360815596,70.02704783131277,0.19714869409334312,-0.47933500477697066,-2.5649545028731495,-4.927434955901816,33.50085112912377,0.879997253417983,1.5949279811351715,0.30649909973144673,-1.402662776123634,2.0156609755865276,-0.5480818381960972,1.1610800376589907,0.7868470762939452,52.550982674259735,-13.911683869127891,0.8545809379275411,7,-0.0149993896484375,-1.5799999237060547,-2.9999990463256836,-4.829999923706055,-1.2900009155273438,0,0.0018278612774962344,2.1515004392657326,53.9000015258789,1.125002980235081,54.11999893188477,1.0990081808087282,54.459999084472656,0.0018278612774962344
4540,2019-07-02,54.95000076293945,55.0099983215332,54.54999923706055,54.81999969482422,3747500.0,0.004386797340212523,2.6800488288700692,0.3823559110951622,54.032280393037546,66.94140697863428,0.02043519162177887,-0.524938363487081,-2.709013403106681,-5.084975052796992,34.860467953066085,0.45999908447265625,1.464892231644363,0.4060007095336928,-0.943953346651675,1.7559547657190606,-0.26897631855899107,1.0809777376263767,0.43783464649170156,80.89176462584373,16.76316099103721,0.6749770280926848,7,-0.2550010681152344,-1.8200016021728516,-3.217500686645508,-4.920000076293945,0.0,1,-0.02656959170521689,2.1250029802349886,54.709999084472656,2.1515004392657326,53.9000015258789,1.125002980235081,54.11999893188477,-0.02656959170521689
4541,2019-07-03,55.81000137329102,55.849998474121094,55.099998474121094,55.33000183105469,3816200.0,0.015650602336871877,1.6786013528702513,3.6922738343261794,60.13987692910997,63.792407841146826,-0.8068374307724326,-1.2215296169846752,-3.4669026563820466,-5.8630629375722165,35.59976752247231,0.8999977111816406,1.3204888234031955,1.1225011825561566,-0.11501575044356116,2.3600181155558744,0.5037427160563013,1.741259649056012,-2.1300010681152415,98.15681407466298,35.77980363680814,0.6187584664998576,7,-1.0450019836425852,-2.6100025177002024,-4.155001640319831,-5.760002136230476,-1.1200027465820455,2,-0.0390611046682231,2.6800488288700692,54.95000076293945,2.1250029802349886,54.709999084472656,2.1515004392657326,53.9000015258789,-0.0390611046682231
4542,2019-07-05,55.5,55.52000045776367,54.91999816894531,55.40999984741211,3424700.0,-0.005554584584536171,8.23072860119135,0.18750049670584404,53.99645903532087,60.502389067206806,-0.548215984729481,-0.791437756362825,-3.0569316272542153,-5.480901807014391,35.871580454863434,0.8900032043457102,1.20484987341532,0.7104997634887695,-0.4337945991601373,1.8547941261376764,0.13835258216431612,1.282646944813223,-1.776599731445316,83.87102444924163,23.766148078911407,0.5721471813244525,7,-0.7350006103515625,-2.3000011444091797,-3.9300003051757812,-5.319999694824219,-1.25,4,-0.03135138159399631,1.6786013528702513,55.81000137329102,2.6800488288700692,54.95000076293945,2.1250029802349886,54.709999084472656,-0.03135138159399631
4543,2019-07-08,55.43999862670898,55.7599983215332,55.11999893188477,55.5,3959200.0,-0.0010811058250634886,1.2069019948303854,-0.6666807951511831,56.400734630614465,57.662024595772145,-0.5123031685328954,-0.6530830146288125,-2.8836685422334725,-5.349953691915637,35.65544828539222,0.6399993896484304,1.0214084047496002,0.579498481750484,-0.5397018014423125,1.6986987649432805,0.01989834015408576,1.1390986233468823,-1.674066394042967,77.47253207909371,17.474412582949952,0.5596001415963983,7,-0.6749992370605398,-2.239999771118157,-3.909998893737786,-5.094999313354485,-0.8699989318847585,0,-0.0580807627302965,8.23072860119135,55.5,1.6786013528702513,55.81000137329102,2.6800488288700692,54.95000076293945,-0.0580807627302965
4544,2019-07-09,55.38000106811523,55.459999084472656,55.06999969482422,55.29999923706055,3766100.0,-0.0010822070721488997,2.2500238420701275,-1.333333333333057,57.79468204537591,55.276682657216085,-0.49670074872475567,-0.5263485190419388,-2.7177979391751066,-5.219596059906067,35.39950600374225,0.3899993896484375,0.7471695533407896,0.46000080108641583,-0.6353864348094902,1.5553880369823219,-0.08769281686153363,1.0076944190343653,-1.5723875106201177,63.84633216642599,0.732536559005375,0.5476936179479515,7,-0.6150016784667898,-1.9750022888183523,-3.907501220703118,-5.035001754760735,-2.180000305175774,1,-0.04604548912745854,1.2069019948303854,55.43999862670898,8.23072860119135,55.5,1.6786013528702513,55.81000137329102,-0.04604548912745854
4545,2019-07-10,55.52999877929688,55.6500015258789,55.2400016784668,55.56000137329102,5311900.0,0.0027085176650170073,2.9047065448406997,-0.37502384131225913,54.7861318830727,54.66063035386512,-0.7139384653902638,-0.585054014237123,-2.7657337787519296,-5.293016671189143,35.090303107955634,0.40999984741210227,0.5381382264179777,0.532998657226571,-0.5019708506274227,1.5679681650805648,0.015513903299570586,1.0504834111535715,-1.6815375234692524,65.591441955094,3.0371494413131472,0.5174847539269984,7,-0.7649993896484446,-1.80999946594239,-4.052498817443855,-5.18499946594239,-1.75,2,-0.0379974906669408,2.2500238420701275,55.38000106811523,1.2069019948303854,55.43999862670898,8.23072860119135,55.5,-0.0379974906669408
4546,2019-07-11,54.63000106811523,55.83000183105469,54.40999984741211,55.79999923706055,6153600.0,-0.01620741456809105,1.3089400132738698,38.99656706929458,42.32902763156321,53.68805147966087,0.2377075010023475,0.3386049949444967,-1.7823440782159494,-4.3343102844143715,34.09177039859404,1.4200019836425781,0.32189176158790644,-0.37099914550781676,-1.3992912850486192,0.6572929940329857,-0.8851452152782144,0.1431469242625809,-0.7415090679217258,15.493022068798274,-42.06277980240539,0.5141460697704001,7,0.13499832153321023,-0.6500015258788991,-3.172501564025872,-4.285001754760735,-0.09000015258788352,3,0.00585758170543027,2.9047065448406997,55.52999877929688,2.2500238420701275,55.38000106811523,1.2069019948303854,55.43999862670898,0.00585758170543027
4547,2019-07-12,54.540000915527344,54.97000122070313,54.43000030517578,54.790000915527344,4587800.0,-0.0016474492188947032,-1.2978702681644352,0.2136755480783012,43.289225089057865,53.287399027256505,0.4397999424792758,0.44263580537764824,-1.6337463709220827,-4.184570729809238,33.00917548863217,0.5400009155273509,0.11987843357221095,-0.4554992675781264,-1.492833168801468,0.5818346336452151,-0.9741662181898008,0.06316768303354792,-0.6122787858552883,9.154992007951753,-44.719091551399465,0.518666950611671,7,0.3999977111816406,-0.21000099182128906,-2.7600011825561523,-3.6000003814697266,0.02000045776367898,4,0.0027502330154698384,1.3089400132738698,54.63000106811523,2.9047065448406997,55.52999877929688,2.2500238420701275,55.38000106811523,0.0027502330154698384
4548,2019-07-15,54.70000076293945,54.88000106811523,54.40999984741211,54.58000183105469,4211300.0,0.0029336238490336175,-1.0434706892119074,-0.4799957275390625,44.13405876632355,51.878052933719566,0.4528342710688449,0.26885484496851575,-1.7269232343255965,-4.281537962493452,31.52709679329736,0.4700012207031179,0.087384357673713,-0.27799949645996236,-1.3232410974732147,0.76724210455329,-0.800620296966585,0.24462130404666027,-0.7338331063784196,20.422571156093433,-29.338272333922056,0.5226208005066255,7,0.42999839782714844,-1.9073486328125e-06,-2.645000457763672,-3.4150009155273438,-0.7099990844726562,0,-0.00822670487500865,-1.2978702681644352,54.540000915527344,1.3089400132738698,54.63000106811523,2.9047065448406997,55.52999877929688,-0.00822670487500865
4549,2019-07-16,54.77000045776367,54.93999862670898,54.18000030517578,54.5,6540500.0,0.0012797018984986863,1.4918108650653539,2.2500238420701275,43.28922508905786,50.68438012216626,0.4383366144438696,0.21126186687152426,-1.7369353759527115,-4.2941642514518605,30.083316297131034,0.759998321533196,0.14193224654466263,-0.20899982452392862,-1.2533608550211,0.8353612059732427,-0.7311803397725143,0.31318069072465704,-0.7661561848514395,35.757551937633224,-9.064825040551554,0.5221805152485863,7,0.24499893188476562,-0.005001068115234375,-2.345001220703125,-3.115001678466797,-0.470001220703125,1,-0.003651648005621011,-1.0434706892119074,54.70000076293945,-1.2978702681644352,54.540000915527344,1.3089400132738698,54.63000106811523,-0.003651648005621011
4550,2019-07-17,54.88999938964844,55.0,54.61999893188477,54.77000045776367,5049100.0,0.002190960943615483,1.2352993975024547,0.44443973494963196,54.89750697334914,50.101894571526174,0.34523675524209807,0.12358967144497512,-1.7891574807132713,-4.344492212697062,28.26553284111804,0.38000106811522727,0.24961935646741296,-0.10550079345703267,-1.132268174298531,0.9212665873844657,-0.6188844838777783,0.40788289696371294,-0.8492320327120311,43.0302077505329,-4.999550073533278,0.513383690420748,7,0.11500167846679688,-0.125,-2.4650001525878906,-3.2350006103515625,-0.3800010681152344,2,-0.030788825751521087,1.4918108650653539,54.77000045776367,-1.0434706892119074,54.70000076293945,-1.2978702681644352,54.540000915527344,-0.030788825751521087
4551,2019-07-18,55.22999954223633,55.34000015258789,54.59000015258789,54.86999893188477,5381700.0,0.006194209443769916,1.5861987319460156,3.0000317894267776,62.642399701079846,51.06255464549939,-0.09575885317713073,-0.21399318026912795,-2.0370121849784226,-4.603993716932372,27.18206329994691,0.75,0.24989178325214567,0.22599945068359517,-0.8058183662870348,1.2578172676542252,-0.28990945780171984,0.7419083591689102,-1.1530475629562247,90.517187515415,35.69252575530335,0.5159089084853147,7,-0.22499847412109375,-0.4650001525878906,-2.739999771118164,-3.510000228881836,-1.5999984741211009,3,-0.026253861578082738,1.2352993975024547,54.88999938964844,1.4918108650653539,54.77000045776367,-1.0434706892119074,54.70000076293945,-0.026253861578082738
4552,2019-07-19,54.88999938964844,55.5,54.86000061035156,55.5,5435700.0,-0.006156077410934602,1.098356555019136,-1.6944432670707748,60.97559944107424,51.57087295777269,0.16607794945830534,0.08549804049421539,-1.6069175760138847,-4.188167554325574,25.72408415785381,0.6399993896484375,0.2458113712390002,-0.08550071716308594,-1.0955443984614917,0.9245429641353198,-0.5905225578122852,0.41952112348611337,-0.7775864804715127,53.787821865156204,-6.281305174423402,0.5050218406492026,7,0.11500167846679688,-0.125,-2.25,-2.8599987030029297,-0.43000030517578125,4,-0.006376361413971909,1.5861987319460156,55.22999954223633,1.2352993975024547,54.88999938964844,1.4918108650653539,54.77000045776367,-0.006376361413971909
4553,2019-07-22,54.63999938964844,54.97999954223633,54.34000015258789,54.959999084472656,4058500.0,-0.00455456372344476,2.5555461365659307,0.524589138754784,49.11392722904041,50.60634464484653,0.32482271320716904,0.30298959167045325,-1.2788314870507662,-3.8582353490460264,23.85164456533636,0.6399993896484375,0.11920892315422549,-0.3050006866455064,-1.3169815096119848,0.706980136320972,-0.8109910981287456,0.2009897248377328,-0.4928347691726316,34.84842354709129,-25.090572336521554,0.5059904114832381,7,0.3650016784667969,0.125,-1.8774995803833008,-2.589998245239258,-0.220001220703125,0,-0.0014640925558386808,1.098356555019136,54.88999938964844,1.5861987319460156,55.22999954223633,1.2352993975024547,54.88999938964844,-0.0014640925558386808
4554,2019-07-23,54.790000915527344,55.13999938964844,54.40999984741211,54.90999984741211,5557600.0,0.0027452695379663883,1.5172484099892793,0.37499701976491906,47.92746139592343,49.8442701462744,0.09200354222419094,0.11642757342276155,-1.3641576608603287,-3.9270999255255035,21.948062848623252,0.7299995422363281,0.05476743944912954,-0.12799911499023153,-1.1254398371943495,0.8694416072138864,-0.6267194760922905,0.37072124611182744,-0.6087796179786338,38.79317432182237,-17.731409798050038,0.4987203611020605,7,0.21500015258789062,-0.02500152587890625,-1.6450004577636719,-2.5149993896484375,0.09000015258788352,1,-0.014601190430603372,2.5555461365659307,54.63999938964844,1.098356555019136,54.88999938964844,1.5861987319460156,55.22999954223633,-0.014601190430603372
4555,2019-07-24,54.41999816894531,54.88999938964844,53.9900016784668,54.68000030517578,5555900.0,-0.006753107143627979,1.6470509037462555,2.1667037543313095,29.376800520700797,48.40513380062302,0.32183918820253155,0.4247216411580865,-0.9105237646100903,-3.4784057546675413,19.60970623950792,0.8999977111816406,-0.03620342229803697,-0.4450017929077177,-1.4292675069639174,0.539263921148482,-0.9371346499358211,0.0471310641203857,1.4300003051757812,28.47662042709499,-21.840675318659454,0.49213285702810067,7,0.32500267028808594,0.345001220703125,-1.1449975967407227,-2.1449966430664062,0.8600006103515696,2,-0.002205052111766581,1.5172484099892793,54.790000915527344,2.5555461365659307,54.63999938964844,1.098356555019136,54.88999938964844,-0.002205052111766581
4556,2019-07-25,54.40999984741211,54.63999938964844,53.95000076293945,54.06999969482422,3516800.0,-0.0001837251354210867,-1.3793137467690062,-1.3076821502978373,32.24753069468605,47.17827886791503,0.3322926036575993,0.4540620846989256,-0.8291484975507615,-3.385143176145178,19.02854647751771,0.6899986267089844,-0.1394271859435321,-0.4525001525878878,-1.4413404757781336,0.5363401706023581,-0.9469203141830107,0.04192000900723514,1.4027986907958976,29.67737489632632,-15.718314514091865,0.49442016159512453,7,0.3150005340576172,0.3549995422363281,-0.8199996948242188,-1.9599990844726562,0.8100013732910227,3,0.0018378694063871936,1.6470509037462555,54.41999816894531,1.5172484099892793,54.790000915527344,2.5555461365659307,54.63999938964844,0.0018378694063871936
4557,2019-07-26,54.81000137329102,54.90999984741211,54.31000137329102,54.47000122070313,3706200.0,0.007351617845996694,1.22222850159303,1.0,40.76249286840985,46.803660434813516,-0.028364475229224695,0.11426258768369024,-1.1584234441240397,-3.697751089642601,18.816275953308388,0.5999984741210866,-0.23137865221372778,-0.08699874877928693,-1.012908569196611,0.8389110716380372,-0.5499536589879455,0.3759561614293716,0.928285253906239,72.26904225343142,29.65313588480278,0.46295491020866075,7,-0.08500099182129617,-0.04500198364258523,-1.0350017547607493,-2.3600006103515696,0.8299980163574148,4,-0.021528923109110032,-1.3793137467690062,54.40999984741211,1.6470509037462555,54.41999816894531,1.5172484099892793,54.790000915527344,-0.021528923109110032
4558,2019-07-29,54.86000061035156,55.25,54.7599983215332,54.77000045776367,4868500.0,0.0009122283489835237,-7.908763047473732,0.264706212343906,42.352929296782676,46.69962756900516,-0.05954247690211645,0.1474305131297342,-1.1669275773646106,-3.659817434550874,19.230077986171775,0.4900016784667969,-0.1770661863288936,-0.08499946594238139,-0.8841438214930193,0.7141448896082565,-0.48457164371770034,0.31457271183293756,0.8067545822753885,70.00002934384234,28.827483696711326,0.39957217777531745,7,-0.13500022888183594,-0.095001220703125,-0.9600000381469727,-2.3349990844726634,1.3400001525878906,0,-0.0072913146450718225,1.22222850159303,54.81000137329102,-1.3793137467690062,54.40999984741211,1.6470509037462555,54.41999816894531,-0.0072913146450718225
4559,2019-07-30,54.81000137329102,55.27000045776367,54.72999954223633,54.97000122070313,5496300.0,-0.0009113969468513838,-2.3749687079045314,-1.7777730682829653,39.09094587174521,44.943343002160276,-0.0036569689560224106,0.2164007858034367,-1.0567830876477444,-3.518728595014757,19.034778608352397,0.5400009155273438,-0.1210681612615403,-0.13999881744383913,-0.9341882076309105,0.6541905727432322,-0.5370935125373748,0.25709587764969655,0.788083642148429,65.15157645290924,25.949711711868147,0.39709469509353396,7,-0.08500099182129617,-0.04500198364258523,-0.8675022125244212,-2.2550010681152415,1.3299980163574148,1,-0.007115548158620588,-7.908763047473732,54.86000061035156,1.22222850159303,54.81000137329102,-1.3793137467690062,54.40999984741211,-0.007115548158620588
4560,2019-07-31,53.4900016784668,55.25,52.81999969482422,55.0,10559900.0,-0.02408319032568873,1.417912770516351,9.43749850988246,34.67743258652804,41.83612443387674,1.225771687790001,1.498227697623065,0.30732909333264047,-2.1107178350132045,18.74040629237633,2.4300003051757812,-0.11296290073708803,-1.3869985580444322,-2.4151307971376994,-0.35886631895116494,-1.9010646775910658,-0.8729324384977986,2.042159966872653,27.347011224548577,-14.240264918545666,0.514066119546633,7,0.6699981689453125,0.8449974060058594,0.5124979019165039,-0.9150028228759766,3.1399993896484304,2,0.025986153412442148,-2.3749687079045314,54.81000137329102,-7.908763047473732,54.86000061035156,1.22222850159303,54.81000137329102,0.025986153412442148
4561,2019-08-01,53.63000106811523,54.93999862670898,53.38999938964844,53.38999938964844,9150200.0,0.002617300154335034,-11.916569975363526,-0.15894168559280245,37.93103797191684,39.27561760397036,0.9330665886938831,1.2506560026367453,0.21752468988203333,-2.169620778165445,17.684432065465998,1.5499992370605398,-0.10420937930245344,-1.1379991531372156,-2.2109107125736855,-0.06508759370074557,-1.674454932855447,-0.6015433734189841,1.739430860193309,33.06127024708302,-12.106802578848303,0.536455779718235,8,0.41499900817871804,0.704998016357429,0.387497901916511,-1.055002212524407,2.849998474121101,3,0.030766318820057537,1.417912770516351,53.4900016784668,-2.3749687079045314,54.81000137329102,-7.908763047473732,54.86000061035156,0.030766318820057537
4562,2019-08-02,53.7599983215332,54.06000137329102,53.31999969482422,53.459999084472656,6627900.0,0.0024239651469122325,-1.5517386528811175,1.2499880791544518,37.43311526308166,37.97774960775273,0.6994797545033435,1.0367743606813207,0.14316933180188585,-2.214227964212405,16.871719859778235,0.740001678466804,-0.17649581825745742,-0.921001815795897,-2.0257070758413036,0.18370344424950957,-1.4733544458186003,-0.3686491857731937,1.4900016784667969,38.3672789383623,-9.520696809572861,0.552352630022702,8,0.2850017547607422,0.5750007629394531,0.25750064849853516,-1.1099987030029297,0.5700035095214844,4,0.027157792871156605,-11.916569975363526,53.63000106811523,1.417912770516351,53.4900016784668,-2.3749687079045314,54.81000137329102,0.027157792871156605
4563,2019-08-05,52.22000122070313,53.93000030517578,51.959999084472656,53.59000015258789,9489000.0,-0.028645780299684898,-1.0846538420395073,-4.566674719936906,25.52781619732184,35.488900141241444,2.0786972098823924,2.448715418562891,1.7236725139157798,-0.6021980346014502,16.231278608059764,1.970001220703125,-0.3657648494869292,-2.2999990463256736,-3.8049937430106127,-0.7950043496407346,-3.0524963946681396,-1.5475016979832077,2.8841987609863224,7.855046173952643,-39.85024239342883,0.7524973483424683,8,1.394998550415032,1.684997558593743,1.7749977111816335,0.519998550415032,2.289997100830071,0,0.06549211200687255,-1.5517386528811175,53.7599983215332,-11.916569975363526,53.63000106811523,1.417912770516351,53.4900016784668,0.06549211200687255
4564,2019-08-06,52.83000183105469,52.97999954223633,51.91999816894531,52.29999923706055,7854000.0,0.011681359557489168,1.5542262810289595,-0.38686350891164295,31.92983630255246,35.7725707836694,1.297923082078313,1.7263931417105667,1.1591999750664925,-1.1370050964143203,15.647514017650266,1.0600013732910156,-0.5233012977188523,-1.5624984741210923,-3.187964331636998,0.06296738339481323,-2.375231402879045,-0.7497655453631396,2.0226620788574223,27.327422274154006,-20.10301520731895,0.812732928757952,8,0.7649974822998047,1.0549964904785156,1.0824975967407227,-0.09000205993652344,1.9799995422363352,1,0.06378949110510534,-1.0846538420395073,52.22000122070313,-1.5517386528811175,53.7599983215332,-11.916569975363526,53.63000106811523,0.06378949110510534
4565,2019-08-07,53.41999816894531,53.61999893188477,51.9900016784668,52.65999984741211,6947000.0,0.011167827322387414,1.8103404617757197,1.4339520789998346,34.78988687325892,36.055054803510835,0.6159310570829533,1.0226474706248467,0.6599221914359532,-1.654798935194961,14.536202683614292,1.6299972534179759,-0.5930250018136363,-0.867002105712892,-2.455077004770054,0.7210727933442698,-1.661039555241473,-0.07296465618431114,1.1393991668701204,49.66886664350913,7.371004582663048,0.7940374495285814,8,0.1750011444091797,0.4650001525878906,0.49250125885009766,-0.6799983978271484,0.660003662109375,2,0.050917284049708966,1.5542262810289595,52.83000183105469,-1.0846538420395073,52.22000122070313,-1.5517386528811175,53.7599983215332,0.050917284049708966
4566,2019-08-08,54.95000076293945,55.04999923706055,53.59000015258789,54.099998474121094,7489800.0,0.028641007982729283,1.7809526577560117,1.1184265342896866,50.420177944518024,37.12813092307841,-0.9268892997383347,-0.508208460942889,-0.7658378251497027,-3.106801268097165,14.060982269567878,1.6300010681152344,-0.6376412665958142,0.6470005035400419,-0.9619359916731867,2.2559369987532705,-0.15746774406657238,1.4514687511466562,-3.0300025939941406,96.80516166145243,53.649023356351506,0.8044682476066127,8,-1.355001449584961,-1.06500244140625,-1.037501335144043,-2.210000991821289,-0.9000015258789062,3,0.030573253536855916,1.8103404617757197,53.41999816894531,1.5542262810289595,52.83000183105469,-1.0846538420395073,52.22000122070313,0.030573253536855916
4567,2019-08-09,54.68999862670898,55.290000915527344,54.34000015258789,55.02000045776367,5750900.0,-0.004731612968526644,1.1839029052993433,-0.3882364028848093,50.34964512633583,38.01665490413987,-0.7662824725528026,-0.24916764805202263,-0.4053665207393422,-2.7727123383832364,13.551406969241503,0.9500007629394531,-0.5863635678619517,0.3794984817504812,-1.2354766705019102,1.9944736340028726,-0.4279890943757181,1.1869860578766804,-2.7074004364013575,82.19579229046894,36.4195064628189,0.8074875761261959,8,-1.0849990844726491,-0.8149986267089773,-0.7074995040893484,-1.8799991607665945,0.010002136230475855,4,0.03272994990812017,1.7809526577560117,54.95000076293945,1.8103404617757197,53.41999816894531,1.5542262810289595,52.83000183105469,0.03272994990812017
4568,2019-08-12,54.25,54.72999954223633,54.09000015258789,54.5,5519900.0,-0.008045321590008148,-1.2456130957957998,0.7575715540759073,46.3709590586305,38.825545258238236,-0.4714947795604161,0.16378692391369043,0.1449551259001538,-2.25947529412921,13.05808644869132,0.6399993896484375,-0.5634430227171023,-0.03800010681152344,-1.6426323505074052,1.5666321368843583,-0.8403162286594608,0.7643160150364139,-2.1351057006835887,69.1394638600177,21.551241505491035,0.80231612184794,8,-0.6450004577636719,-0.375,-0.2675008773803711,-1.4400005340576172,0.4700012207031321,0,0.0014746881300402581,1.1839029052993433,54.68999862670898,1.7809526577560117,54.95000076293945,1.8103404617757197,53.41999816894531,0.0014746881300402581
4569,2019-08-13,54.56999969482422,54.9900016784668,54.13000106811523,54.2400016784668,8147600.0,0.0058986118861608094,-2.1272792847778947,-1.3199920654296875,51.01489643524145,40.64081901920639,-0.9265562008967976,-0.18125775965886248,-0.08161752034362735,-2.5148092742015393,12.879857563233843,0.8600006103515696,-0.5945474334765919,0.2919996261596651,-1.3024454310527247,1.886444683372055,-0.5052229024465262,1.0892221547658565,-2.3281011308593733,78.18177614657688,27.012140513623997,0.7972225286061935,8,-0.9650001525878906,-0.6949996948242188,-0.5875005722045898,-1.760000228881836,0.470001220703125,1,-0.0010995303944761892,-1.2456130957957998,54.25,1.1839029052993433,54.68999862670898,1.7809526577560117,54.95000076293945,-0.0010995303944761892
4570,2019-08-14,53.20000076293945,54.459999084472656,53.099998474121094,54.34000015258789,8391200.0,-0.025105349817597822,-1.0298456475571776,-3.454564370513369,43.0857134885197,41.213560743273376,0.4447502795246976,1.1126870440590437,1.3491172859020324,-1.0914463925921325,12.878925989843317,1.470001220703125,-0.6778528417193215,-0.9934993743896499,-2.6299554946030312,0.6429567458237315,-1.8117274344963405,-0.17527131428295917,-0.8361781049121078,4.566309467406148,-47.28451361923027,0.8182280601066921,8,0.404998779296875,0.6749992370605469,0.8849983215332031,-0.3900012969970703,1.450000762939446,2,0.030263168933507556,-2.1272792847778947,54.56999969482422,-1.2456130957957998,54.25,1.1839029052993433,54.68999862670898,0.030263168933507556
4571,2019-08-15,53.77999877929688,54.0099983215332,53.13999938964844,53.41999816894531,5258700.0,0.010902218196234825,1.1219494040696323,-0.31579017815315635,44.23290101467656,41.96909249345059,-0.12486373907129433,0.44110444089761813,0.8120567014048561,-1.618636819848284,12.469795631981906,0.8699989318847656,-0.7419504278653051,-0.34100131988524396,-1.9112492556999214,1.2292466159294335,-1.1261252877925827,0.4441226480220948,-1.2991289909695354,31.05020763077985,-17.465287541023304,0.7851239679073394,8,-0.17499923706055398,0.0950012207031179,0.46250057220458274,-0.8999996185302805,0.8300018310546804,3,0.005578338761013324,-1.0298456475571776,53.20000076293945,-2.1272792847778947,54.56999969482422,-1.2456130957957998,54.25,0.005578338761013324
4572,2019-08-16,54.540000915527344,54.66999816894531,53.88999938964844,54.04999923706055,5310300.0,0.014131687494999268,1.080007324256003,1.3611134658584905,48.34024912685304,44.50380726339849,-0.852205383006428,-0.36518643441489473,0.08794483136040299,-2.326943412126205,11.605618319778248,0.8899993896484304,-0.6646325137860387,0.4365007400512724,-1.1052037222709146,1.9782052023734593,-0.3343514911098211,1.2073529712123658,-1.9467658821119969,76.19047619047619,29.137141900594052,0.7708522311610945,8,-0.9350013732910156,-0.8300018310546875,-0.16750144958496094,-1.6550025939941406,0.5099983215332031,4,-0.008984262380664854,1.1219494040696323,53.77999877929688,-1.0298456475571776,53.20000076293945,-2.1272792847778947,54.56999969482422,-0.008984262380664854
4573,2019-08-19,54.56000137329102,54.88999938964844,54.4000015258789,54.7400016784668,4950000.0,0.00036671172401803176,1.041675938582857,-0.3673463032595942,48.699270642052525,46.36707774556517,-0.5647606777598995,-0.41264390305564547,0.08675374630260535,-2.292052459519553,11.49550299355733,0.48999786376953836,-0.6058282127307706,0.4605010986328182,-1.075748061264349,1.9967502585299854,-0.30762348131576545,1.2286256785814018,-1.8588957045911982,77.24869967484341,31.142763037869557,0.7681245799485843,8,-0.9200000762939524,-0.8500022888183665,0.0749979019164968,-1.440002441406257,0.6299972534179545,0,0.0025659711533101426,1.080007324256003,54.540000915527344,1.1219494040696323,53.77999877929688,-1.0298456475571776,53.20000076293945,0.0025659711533101426
4574,2019-08-20,53.9900016784668,54.5,53.93999862670898,54.27000045776367,4034600.0,-0.010447208219889426,-1.9473377770638527,1.555546136565992,52.82167266427108,48.37060950012208,0.2090757461690842,0.099447584963265,0.6638467885400416,-1.6654477632429945,11.295472509963085,0.6200027465820455,-0.5650176849245199,-0.06949863433838033,-1.5713214499205534,1.4323241812437928,-0.8204100421294669,0.6814127734527062,-1.1853401998938722,49.72082397418794,1.190703305268073,0.7509114077910872,8,0.20499801635742188,-0.2800025939941406,0.9249973297119141,-0.7900028228759766,1.6999969482421804,1,0.013521013512534985,1.041675938582857,54.56000137329102,1.080007324256003,54.540000915527344,1.1219494040696323,53.77999877929688,0.013521013512534985
4575,2019-08-21,54.29999923706055,54.43000030517578,54.0099983215332,54.43000030517578,3181100.0,0.005741758639681294,5.46151588955075,0.464291553133515,53.70984953264636,48.73612856546967,0.04138584664799083,-0.23189006306213145,0.3711385113696224,-1.9255643044485424,11.718923213515382,0.4399986267089844,-0.2887955497361432,0.24649887084960653,-1.2502099357459855,1.7432076774451986,-0.5018555324481895,0.9948532741474025,-1.3959241810094483,66.28570556640625,15.146243944127498,0.7483544032977945,8,-0.10499954223632812,-0.5900001525878906,0.5900001525878906,-1.1000003814697266,1.0900001525878906,2,0.013628023735988037,-1.9473377770638527,53.9900016784668,1.041675938582857,54.56000137329102,1.080007324256003,54.540000915527344,0.013628023735988037
4576,2019-08-22,54.5099983215332,54.61999893188477,54.08000183105469,54.43000030517578,3945600.0,0.0038673865087153203,2.599989827447965,-0.6153643005956747,54.116358824687104,49.15465230973092,-0.26551279090315916,-0.4574680162440785,0.16317222644940443,-2.0802823982640746,12.149702209862054,0.5399971008300852,-0.062226204369849825,0.45149803161621094,-1.050882568010799,1.9538786312432208,-0.29969226819729045,1.2026883314297123,-1.5104862311030516,61.99989318847656,8.862941701153431,0.7511902998135034,8,-0.4649982452392578,-0.7999992370605469,0.3750019073486328,-1.3099994659423828,0.8100013732910156,3,0.0025683949487553814,5.46151588955075,54.29999923706055,-1.9473377770638527,53.9900016784668,1.041675938582857,54.56000137329102,0.0025683949487553814
4577,2019-08-23,53.63000106811523,54.81999969482422,53.33000183105469,54.43999862670898,5542600.0,-0.016143776931109355,-1.113478093836427,-10.12522054265414,58.34320114305568,50.48490143022261,0.5009965184690017,0.34740555717906574,1.0317946804770273,-1.1487617264980372,12.494248575374028,1.4899978637695312,0.09834657579747841,-0.36949920654297586,-1.8399583638279893,1.1009599507420376,-1.1047287851854861,0.3657303720995344,-0.538869424681188,19.23075042059503,-37.99681551593329,0.7352295786425082,8,0.41499900817871804,0.07999801635742898,1.2549991607666087,-0.43000221252440696,1.0099983215332102,4,0.018273345566255816,2.599989827447965,54.5099983215332,5.46151588955075,54.29999923706055,-1.9473377770638527,53.9900016784668,0.018273345566255816
4578,2019-08-26,54.459999084472656,54.47999954223633,53.75,53.849998474121094,4575300.0,0.015476375159926947,1.2461471648062725,-0.7530894431467109,59.400225098183434,51.416604614993936,-0.33087558637468817,-0.5418784683370177,0.18693689582011075,-1.92332389643515,12.415060458760163,0.8499984741211009,0.05087020028741307,0.48049888610839986,-0.9510469399855239,1.9120447122023236,-0.23527402693856203,1.1962717991553617,-1.2809126701548834,75.83885057118133,14.21654200227772,0.7157729130469608,8,-0.4650001525878906,-0.8549995422363281,0.4250011444091797,-1.260000228881836,-0.4799995422363281,0,0.01083364235230233,-1.113478093836427,53.63000106811523,2.599989827447965,54.5099983215332,5.46151588955075,54.29999923706055,0.01083364235230233
4579,2019-08-27,54.41999816894531,54.77000045776367,54.33000183105469,54.5,4612200.0,-0.0007345008483253812,-2.384676330770585,-0.1311504114866048,56.157639170763225,52.86904080190988,-0.35133684542841337,-0.561375742071327,0.22097820441675253,-1.826279601973397,12.258870974385236,0.4399986267089844,0.017285659514740814,0.45999813079833984,-0.9340484238531275,1.8540446854498072,-0.23702514652739382,1.1570214081240735,-1.1564751745791568,73.15422151901974,9.605971909777928,0.6970232773257352,8,-0.404998779296875,-0.8149986267089844,0.46500205993652344,-1.2199993133544922,0.10000228881835938,1,0.014149218737075753,1.2461471648062725,54.459999084472656,-1.113478093836427,53.63000106811523,2.599989827447965,54.5099983215332,0.014149218737075753
4580,2019-08-28,54.88000106811523,54.90999984741211,54.31000137329102,54.47999954223633,4977500.0,0.008452828273566748,1.6086942099414216,-4.999904634751008,49.5035479413066,53.45466823820211,-0.6123674099367236,-0.9611844603476101,-0.23363674125345568,-2.226464107112214,11.638996470565836,0.5999984741210866,0.0635990369273074,0.8505010604858327,-0.5829259009507695,2.283928021922435,0.1337875797675352,1.5672145412041303,-1.5354189569026246,98.10134069876605,37.15873668229521,0.7167134807182995,8,-0.7600002288818288,-1.2750015258788991,0.004999160766608668,-1.680002212524407,1.0999984741211009,2,0.014759430445134392,-2.384676330770585,54.41999816894531,1.2461471648062725,54.459999084472656,-1.113478093836427,53.63000106811523,0.014759430445134392
4581,2019-08-29,55.27999877929688,55.38999938964844,54.5099983215332,55.0,4074500.0,0.0072885878898798495,2.5200042724609375,0.6999942779759596,54.10292692166286,54.09496577095876,-0.868551459150261,-1.297767643873847,-0.6396063632041447,-2.562592473397288,10.892095331306503,0.8800010681152344,0.054116669600794864,1.167998886108407,-0.355702231727399,2.691700003944213,0.40614832719050753,1.9298494450263064,-1.8575999159116918,94.66015821753464,34.90204777092492,0.7618505589179024,8,-0.9199981689453196,-1.625000000000007,-0.5249986648559641,-2.079999923706062,-0.20999908447266336,3,0.0019898808390124145,1.6086942099414216,54.88000106811523,-2.384676330770585,54.41999816894531,1.2461471648062725,54.459999084472656,0.0019898808390124145
4582,2019-08-30,55.22000122070313,55.63000106811523,55.06000137329102,55.599998474121094,4465800.0,-0.0010853393617696883,1.5908933277847326,-1.3571389645775969,57.12189908346302,55.03081337555992,-0.7844447549165778,-1.1834586279582666,-0.5992961147683857,-2.438905033549773,10.125039421292785,0.5699996948242045,0.2382630568541586,1.035001182556158,-0.556098445168665,2.626100810280981,0.23945136869374295,1.830550996418573,-1.6795463257421446,78.19150986849515,18.809592370872878,0.7955498138624126,8,-0.7399997711181712,-1.4450016021728587,-0.4750013351440501,-2.020002365112312,-0.6599998474121094,4,0.0018109103931638337,2.5200042724609375,55.27999877929688,1.6086942099414216,54.88000106811523,-2.384676330770585,54.41999816894531,0.0018109103931638337
4583,2019-09-03,55.63999938964844,55.709999084472656,54.79999923706055,54.90999984741211,3483200.0,0.007605906549452257,1.0919562405454586,-1.92106531210476,57.74241310094001,55.57756231296758,-1.156782457017698,-1.4061985635472283,-1.0277371542249725,-2.793082510975367,7.997532469121279,0.9099998474121094,0.3932693099203348,1.2839994430541992,-0.14473382047002303,2.7127327065784215,0.5696328112920881,1.9983660748163103,-1.9323808008351122,95.00001362394104,36.42656997146282,0.7143666317621119,9,-1.1199989318847656,-1.8250007629394531,-0.8949995040893555,-2.440000534057617,-0.6899986267089844,1,-0.01797268172123745,1.5908933277847326,55.22000122070313,2.5200042724609375,55.27999877929688,1.6086942099414216,54.88000106811523,-0.01797268172123745
4584,2019-09-04,56.20000076293945,56.22999954223633,55.43000030517578,55.83000183105469,5318100.0,0.01006472644561529,2.7209570532553826,0.5068481697280067,74.59020084098555,57.89760134722749,-1.5313676484791685,-1.7926954784612832,-1.5924272995605264,-3.2828595315394864,5.925554150007371,0.7999992370605469,0.4712409930554031,1.6755008697509766,0.21011799332846692,3.140883746173486,0.9428094315397217,2.4081923079622314,-2.2921441245601955,98.43756208823085,31.66803740877198,0.7326914382112552,9,-1.4200000762939453,-2.125001907348633,-1.455000877380371,-3.000001907348633,-0.7900009155273438,2,-0.039501800543872645,1.0919562405454586,55.63999938964844,1.5908933277847326,55.22000122070313,2.5200042724609375,55.27999877929688,-0.039501800543872645
4585,2019-09-05,56.13999938964844,56.59000015258789,56.06000137329102,56.4000015258789,5001300.0,-0.0010676400796525432,-1.5238147138965092,-0.7027105048817764,71.14698084855894,59.78989268321325,-1.3219291778672897,-1.6005302392750878,-1.5427442062144792,-3.154185880783267,4.8036335813866975,0.5299987792968679,0.5490569967658132,1.479499435424806,-0.05740739400192041,3.0164062648515326,0.7110460207114428,2.2479528501381694,-1.9534856028063317,78.36536698088985,6.78522102380775,0.7684534147133627,9,-1.1799983978271484,-1.885000228881836,-1.3949995040893555,-2.940000534057617,-1.3199996948242188,3,-0.028856411640493795,2.7209570532553826,56.20000076293945,1.0919562405454586,55.63999938964844,1.5908933277847326,55.22000122070313,-0.028856411640493795
4586,2019-09-06,56.63000106811523,56.72000122070313,56.08000183105469,56.36000061035156,4940000.0,0.008728209543891419,1.8444369092526862,-1.038454766865226,69.67987396397787,61.04952299664905,-1.6534627749232627,-2.064041692340844,-2.0047003486133264,-3.5797926401692877,5.342192996728004,0.6399993896484446,0.64539459382204,1.8855010986328082,0.11593997378552245,3.655062223480094,1.0007205362091653,2.770281661056451,-2.106999190068713,95.3124968955939,23.311077380453057,0.8847805624236424,9,-1.3950004577636648,-2.3100013732910085,-2.3825016021728445,-3.430002212524407,-2.409999847412095,4,-0.011478041914515735,-1.5238147138965092,56.13999938964844,2.7209570532553826,56.20000076293945,1.0919562405454586,55.63999938964844,-0.011478041914515735
4587,2019-09-09,56.47999954223633,56.709999084472656,56.209999084472656,56.709999084472656,5781700.0,-0.002648799630049048,3.3478347403512845,-0.851848712188666,67.64705882352932,61.965837855020816,-1.1808537326066215,-1.8688804106058896,-1.8168571812103949,-3.363059955468785,5.934707650199822,0.5,0.7166597102311556,1.6459995269775405,-0.2856035397983945,3.5776025937534754,0.680197993589573,2.611801060365508,-1.6054777693647537,87.49992549427068,15.494605686177522,0.965801533387967,9,-0.9649982452392507,-2.1599998474121094,-2.2899999618530273,-3.280000686645508,-2.4399986267089844,0,-0.02496458673583557,1.8444369092526862,56.63000106811523,-1.5238147138965092,56.13999938964844,2.7209570532553826,56.20000076293945,-0.02496458673583557
4588,2019-09-10,54.33000183105469,56.27999877929688,53.91999816894531,56.02000045776367,8968600.0,-0.03806653202208066,1.135751729994797,7.347834740351285,52.42165598242412,61.550728611872024,1.0602625823427445,0.3029505780835535,0.353871481937702,-1.1599121454711465,6.563763706556212,2.5600013732910156,0.7220597849024202,-0.5079982757568331,-2.434834656061227,1.4188381045475609,-1.47141646590903,0.4554199143953639,2.3899993896484446,14.642971972904743,-57.69516394221178,0.9634181901521972,9,0.9899978637695312,-0.01000213623046875,-0.14000225067138672,-1.1300029754638672,-0.060001373291015625,1,0.004233379983154428,3.3478347403512845,56.47999954223633,1.8444369092526862,56.63000106811523,-1.5238147138965092,56.13999938964844,0.004233379983154428
4589,2019-09-11,54.5099983215332,54.77000045776367,54.040000915527344,54.31000137329102,5544900.0,0.0033130219843950925,1.0277730682829653,-0.1183414856564967,51.52394292896018,61.775216943833534,0.9994813220508334,0.12461766732797486,0.17101230830749614,-1.2829368849462526,7.249671558910278,0.7299995422363281,0.7634408226532301,-0.32500171661376953,-2.253780905923186,1.603777472695647,-1.2893913112684743,0.6393878780409352,2.200000762939453,21.071411054980572,-49.8829152681739,0.9643895946547071,9,0.8100013732910156,-0.18999862670898438,-0.7499990463256836,-1.3099994659423828,0.12000274658202414,2,0.008071958447161354,1.135751729994797,54.33000183105469,3.3478347403512845,56.47999954223633,1.8444369092526862,56.63000106811523,0.008071958447161354
4590,2019-09-12,54.81000137329102,55.58000183105469,54.68000030517578,54.81999969482422,5549700.0,0.005503633480012482,-5.666666666666667,-0.0499923704890179,52.149020310816084,61.558116209295,0.7694170181695981,-0.051209282896557795,-0.13616354242888917,-1.525082339943019,6.915259107631494,1.0700035095214844,0.7435612812483754,-0.10549869537352663,-1.8747504385115619,1.6637530477645086,-0.9901245669425478,0.7791271761954945,1.8441976928710844,31.785794082866207,-38.63640648662137,0.8846258715690188,9,0.509998321533196,-0.4549999237060618,-1.070002555847175,-1.6100025177002024,-0.3300018310546946,3,0.010946879384926778,1.0277730682829653,54.5099983215332,1.135751729994797,54.33000183105469,3.3478347403512845,56.47999954223633,0.010946879384926778
4591,2019-09-13,54.08000183105469,54.7599983215332,53.790000915527344,54.459999084472656,6183400.0,-0.013318728771133825,-1.0208298563924056,38.00610454027882,53.294296439484576,61.13282702663073,1.4653984382972354,0.7403776715016264,0.550308022970313,-0.7437568225645848,6.830474994008092,1.020000457763679,0.7519797935594212,-0.8504983901977567,-2.5839397350178785,0.882942954622365,-1.7172190626078176,0.01622228221230415,2.5195132171630803,9.93154443079978,-64.19973266476286,0.8667206724100598,9,1.1749992370605469,0.8299980163574219,-0.34000301361083984,-0.8800029754638672,-0.5100021362304688,4,0.013683391988063898,-5.666666666666667,54.81000137329102,1.0277730682829653,54.5099983215332,1.135751729994797,54.33000183105469,0.013683391988063898
4592,2019-09-16,54.04999923706055,54.290000915527344,53.6500015258789,53.88999938964844,3531200.0,-0.0005547816748946444,-1.0000119210113565,-0.42105527335515086,46.60033440267117,59.89481828237864,1.466165844268012,0.7713350997211421,0.5455303545875196,-0.6624009958955313,7.488777377848412,0.6399993896484446,0.7944869789349269,-0.8560009002685547,-2.6261437401083896,0.9141419395712802,-1.7410723201884721,0.02907051965136276,2.4371352458496034,15.209054331209085,-56.28113255605324,0.8850714199199184,9,1.1350021362304688,0.8600006103515625,-0.3100004196166992,-0.8500003814697266,-1.3400001525878906,0,0.0031452726372291906,-1.0208298563924056,54.08000183105469,-5.666666666666667,54.81000137329102,1.0277730682829653,54.5099983215332,0.0031452726372291906
4593,2019-09-17,54.70000076293945,55.15999984741211,53.56999969482422,53.63999938964844,6701900.0,0.01202593034327415,-1.6499985694894348,6.625014901175405,52.10845225052667,57.3968462167721,0.7474002855242006,0.13951263548742077,-0.13048113327630517,-1.2508403248932254,7.967089817684412,1.5900001525878906,0.782355225839467,-0.2129993438720703,-1.9784822839080007,1.5524835961638601,-1.095740813890032,0.6697421261458913,1.6169057425488234,56.21889886318346,-14.438652770145175,0.8827414700179651,9,0.44499969482421875,0.20999908447265625,-0.9600009918212891,-1.5000019073486328,-2.049999237060554,1,-0.012065810570505042,-1.0000119210113565,54.04999923706055,-1.0208298563924056,54.08000183105469,-5.666666666666667,54.81000137329102,-0.012065810570505042
4594,2019-09-18,54.72000122070313,54.7599983215332,53.959999084472656,54.70000076293945,7898900.0,0.0003656390765029993,15.000839278220731,0.01886833193581911,48.70967880868262,54.90381265678584,0.5536012016654865,0.1865716513609641,-0.17486121846970804,-1.213008135568785,8.136791119294463,0.7999992370605469,0.7502817140477092,-0.22949886322020774,-1.9440861273271324,1.485088400886717,-1.08679249527367,0.6277947688332546,1.377152739932022,57.213945455581005,-9.560212142285074,0.8572936320534628,9,0.42499923706053977,0.18999862670897727,-0.980001449584968,-1.5200023651123118,-1.6800003051757884,2,-0.008223697969677701,-1.6499985694894348,54.70000076293945,-1.0000119210113565,54.04999923706055,-1.0208298563924056,54.08000183105469,-0.008223697969677701
4595,2019-09-19,55.040000915527344,55.54999923706055,54.599998474121094,54.86999893188477,4922600.0,0.005847947508874407,-1.676047559946917,8.499904634747722,48.039234019105834,52.49929710735561,0.06834476900053232,-0.07920744668309965,-0.520860385794542,-1.4765593538186863,8.305653988944231,0.9500007629394531,0.6848305163283612,0.053500747680665484,-1.6337925682152061,1.740794063576537,-0.7901459102672703,0.8971474056286013,0.8549807038429336,74.24250305850167,10.541514441609095,0.8436466579479347,9,0.09999847412109375,-0.13000106811523438,-1.3000011444091797,-1.8400020599365234,-2.270000457763672,3,-0.007449125010760116,15.000839278220731,54.72000122070313,-1.6499985694894348,54.70000076293945,-1.0000119210113565,54.04999923706055,-0.007449125010760116
4596,2019-09-20,54.6500015258789,55.18000030517578,54.599998474121094,55.02000045776367,11308800.0,-0.007085744606854183,-1.4680664561842074,-2.1764389094582275,45.58140085046978,50.047557332571216,0.16533107147067483,0.33920988697431653,-0.13291429322703863,-1.0369157216562073,8.696772304110297,0.5800018310546875,0.4370957639874149,-0.3434988021850671,-2.023614792386013,1.3366171880158788,-1.18355679728554,0.49655919291540584,1.058981539527693,54.54555963355743,-7.019991589963013,0.8400579951004732,9,0.27499771118164773,0.2799987792968821,-0.9100017547607351,-1.2450027465820241,-2.2400016784667898,4,-0.003110740693430092,-1.676047559946917,55.040000915527344,15.000839278220731,54.72000122070313,-1.6499985694894348,54.70000076293945,-0.003110740693430092
4597,2019-09-23,54.61000061035156,55.09000015258789,54.36000061035156,54.56000137329102,4831700.0,-0.0007319471987278225,-2.2444369092527445,-0.13513346323959344,41.51567103397653,48.835781227188164,-0.09814378437509674,0.48105845397653724,-0.09257240563369606,-0.9596132309412155,8.273549314828818,0.7299995422363281,0.21496557988525922,-0.4324996948242159,-1.9984648832507474,1.1334654936023156,-1.2154822890374817,0.35048289938904986,0.9399986267089844,52.525310907532095,-4.612268000382201,0.782982594213264,9,-0.034999847412109375,0.41500091552734375,-0.8700008392333984,-0.8900012969970703,-1.779998779296875,0,-0.01904414766349971,-1.4680664561842074,54.6500015258789,-1.676047559946917,55.040000915527344,15.000839278220731,54.72000122070313,-0.01904414766349971
4598,2019-09-24,55.04999923706055,55.599998474121094,54.72999954223633,55.0,6345500.0,0.008057107156039578,-1.9491481589241264,1.000000000000142,40.33612906617565,47.592690797989874,-0.4752476437787436,0.09225759385523702,-0.5322682701433834,-1.35681827759538,7.997146199485658,0.9899978637695312,-0.036017889945128445,-0.022001075744626064,-1.563805668922356,1.519803517433104,-0.7929033723334911,0.7489012208442389,-1.4799995422363281,66.46344867369439,13.94899274045077,0.7709022965888644,9,-0.4650001525878906,-0.024997711181640625,-1.3924999237060547,-1.1650009155273438,-3.0200004577636648,1,-0.04250681535000944,-2.2444369092527445,54.61000061035156,-1.4680664561842074,54.6500015258789,-1.676047559946917,55.040000915527344,-0.04250681535000944
4599,2019-09-25,55.18999862670898,55.40999984741211,54.91999816894531,55.099998474121094,4330900.0,0.002543131545661881,-1.1777815453736278,1.8000305180436513,42.12271679712328,46.47865707424622,-0.568420644780808,0.013599739922078413,-0.6725884947911922,-1.4572463308423167,8.05750360044983,0.4900016784667969,-0.28328585564105424,0.0794982910156179,-1.431910145062055,1.5909067270932908,-0.6762059270232186,0.8352025090544544,-1.5793989562988244,66.93543921392433,16.960154788195574,0.7557042180388358,9,-0.604999542236321,-0.16499710083007102,-1.514998435974114,-1.3050003051757741,-2.739997863769524,2,-0.046022778837339184,-1.9491481589241264,55.04999923706055,-2.2444369092527445,54.61000061035156,-1.4680664561842074,54.6500015258789,-0.046022778837339184
4600,2019-09-26,55.68999862670898,55.79999923706055,55.2599983215332,55.5,4281000.0,0.009059612474025869,1.6341517877911034,2.111092273131949,42.21852401553668,45.24801569380757,-1.0398132157944957,-0.44544401488766283,-1.170974417126736,-1.9118110414509744,8.41853490616644,0.6100006103515696,-0.26766089281988314,0.5389984130859276,-0.9897142887622294,2.0677111149340845,-0.2253579378381545,1.3033547640100096,-2.0396109802246087,92.36106144052594,46.13281591493069,0.7643563509240788,9,-1.0049991607665945,-0.664997100830071,-1.7374992370605398,-1.8050003051757741,-3.659999847412095,3,-0.04758480475003446,-1.1777815453736278,55.18999862670898,-1.9491481589241264,55.04999923706055,-2.2444369092527445,54.61000061035156,-0.04758480475003446
4601,2019-09-27,55.38999938964844,55.61999893188477,55.02999877929688,55.45000076293945,6598400.0,-0.005386949981296296,1.9500176430757032,-0.315798984078555,41.195473389245265,44.647475581204695,-0.5972569980152969,-0.14417309744075624,-0.8837747390549424,-1.5582391077131135,8.973561378960584,0.6599998474120952,-0.2605287058009793,0.23349914550781392,-1.2979567811217905,1.7649550721374183,-0.5322288178069883,0.9992271088226161,-1.6536272795410198,71.52776122091622,29.259351560839278,0.7657279633148033,9,-0.7049999237060547,-0.36499786376953125,-1.4375,-1.5050010681152344,-3.6499977111816406,4,-0.04730093808909486,1.6341517877911034,55.68999862670898,-1.1777815453736278,55.18999862670898,-1.9491481589241264,55.04999923706055,-0.04730093808909486
4602,2019-09-30,55.31999969482422,55.81999969482422,55.25,55.38000106811523,4408100.0,-0.0012637605270907626,-4.69997520456236,0.9999999999998815,62.043767843684684,45.75139953600004,-0.3667279751532533,-0.069880455549864,-0.8166910068754021,-1.4345298804244777,9.360623035028537,0.5699996948242188,-0.2815314151302033,0.15849952697753622,-1.3744815161881618,1.6914805701432343,-0.6079909946053093,0.9249900485603817,-1.5010824996386773,54.12844678848031,8.020030537652993,0.7664905215828486,9,-0.43000030517578125,-0.2949981689453125,-1.442500114440918,-1.4350013732910156,-3.6199989318847656,0,-0.05260303440826608,1.9500176430757032,55.38999938964844,1.6341517877911034,55.68999862670898,-1.1777815453736278,55.18999862670898,-0.05260303440826608
4603,2019-10-01,54.63999938964844,55.58000183105469,54.61000061035156,55.33000183105469,5420500.0,-0.012292124167155416,-1.586669921875,11.499777481087254,51.40998853936954,46.0514339505208,0.3395761271925579,0.5600765186085113,-0.13950896785968325,-0.7096577746060859,9.824952201646447,0.970001220703125,-0.2709899336012853,-0.47150077819824077,-2.004001193257672,1.0609996368611903,-1.2377509857279563,0.29474942933147474,-0.701017244484575,2.4792398342969917,-44.86308688576496,0.766250207529714,10,0.4500007629394531,0.5050010681152344,-0.7624998092651367,-0.7550010681152344,-2.4199981689453054,1,-0.03312587076889051,-4.69997520456236,55.31999969482422,1.9500176430757032,55.38999938964844,1.6341517877911034,55.68999862670898,-0.03312587076889051
4604,2019-10-02,53.97999954223633,54.61999893188477,53.77999877929688,54.52000045776367,6507000.0,-0.012079060299864275,1.2702772365015595,0.7826072534276869,41.649883026213104,45.3415060624216,0.9874038898992339,1.1017174834377528,0.5051095136026902,-0.016471370728780244,9.913670237465624,0.8600006103515554,-0.21548595686399352,-1.020500564575194,-2.542596631775794,0.5015955026254062,-1.7815485981754975,-0.2594525309748903,1.8400001525878906,9.803954567723622,-37.87420982094821,0.7610480336003004,10,0.8199996948242188,1.1650009155273438,-0.18000030517578125,-0.095001220703125,-2.2399978637695312,2,-0.036124504992144035,-1.586669921875,54.63999938964844,-4.69997520456236,55.31999969482422,1.9500176430757032,55.38999938964844,-0.036124504992144035
4605,2019-10-03,54.52000045776367,54.81000137329102,53.68000030517578,54.22999954223633,5163300.0,0.010003722121279868,1.5976954039619848,-0.5370378219528391,54.602493597616714,46.34384970099349,0.4088821740905928,0.4575882732640224,-0.03238692115148467,-0.5089510683308021,9.563327952279968,1.1300010681152415,-0.23558428482137117,-0.39949970245361044,-1.836300941293409,1.0373015363861882,-1.1179003218735062,0.3189009169662853,1.2591992187499983,39.25235477407716,-12.655204008459002,0.718400619419898,10,0.22999954223632812,0.625,-0.7100009918212891,-0.6350021362304688,-2.7900009155273438,3,-0.03796771235223728,1.2702772365015595,53.97999954223633,-1.586669921875,54.63999938964844,-4.69997520456236,55.31999969482422,-0.03796771235223728
4606,2019-10-04,55.97999954223633,56.06000137329102,54.72000122070313,54.77999877929688,5952400.0,0.02677914659233549,-1.0303095983284856,4.137920601930995,65.53945724405594,49.0131592798912,-0.9416400685150563,-1.1105421914883138,-1.4725422458616677,-1.9193225454600054,9.163323279182801,1.5400009155273509,-0.19204613976821605,1.0929994583129883,-0.20344182733143157,2.389440743957408,0.44477881549077836,1.7412201011351982,-2.299999237060547,96.63858003567833,38.43287584615156,0.6482206428222091,10,-1.1099987030029297,-0.8349990844726562,-2.117499351501465,-2.095001220703125,-4.180000305175781,4,-0.07056092881814358,1.5976954039619848,54.52000045776367,1.2702772365015595,53.97999954223633,-1.586669921875,54.63999938964844,-0.07056092881814358
4607,2019-10-07,55.06999969482422,55.81000137329102,54.97999954223633,55.68000030517578,6075400.0,-0.016255803052043993,-1.1012680232165284,-0.5083335187698911,52.85934374209572,50.40462757721566,0.0452289554432852,-0.3284309906830529,-0.5657589987113454,-0.967836013675246,8.741701856508936,1.0,-0.18654784781054445,0.2534996032714858,-0.8107566617477673,1.3177558682907389,-0.27862852923814074,0.7856277357811123,-1.3899993896484375,58.40330948881459,-0.051493416343653564,0.5321281325096265,10,-0.1999988555908203,0.07500076293945312,-1.0625,-1.1850013732910156,-3.0,0,-0.06046845895788866,-1.0303095983284856,55.97999954223633,1.5976954039619848,54.52000045776367,1.2702772365015595,53.97999954223633,-0.06046845895788866
4608,2019-10-08,54.56000137329102,55.20000076293945,54.52999877929688,54.91999816894531,5168200.0,-0.0092609101935609,-2.1904705679331538,0.5901580909022571,48.85057502763738,51.15216738060612,0.534634060132916,0.2104728591609799,-0.06658169328300545,-0.4343835349576892,8.006844315304388,0.670001983642571,-0.14206234135404827,-0.26799869537352805,-1.3149504294730292,0.7789530387259731,-0.7914745624232751,0.255477171676219,-0.8324010467529348,36.97481820090642,-20.74314495455571,0.5234758670497497,10,0.3099994659423757,0.5849990844726491,-0.43250083923340554,-0.6750030517578196,-1.8600006103515696,1,-0.05241936470609465,-1.1012680232165284,55.06999969482422,-1.0303095983284856,55.97999954223633,1.5976954039619848,54.52000045776367,-0.05241936470609465
4609,2019-10-09,54.95000076293945,55.13000106811523,54.41999816894531,55.040000915527344,3460100.0,0.007148082474927264,4.259271817912317,0.25000264911890796,49.359884658231636,51.945651896461115,0.11958663759847354,-0.15270157963863085,-0.4614815065061322,-0.7893215588616584,7.1925851493321,0.7100028991699148,-0.051925231362424995,0.10000057220459269,-0.9372621854608809,1.1372633298700663,-0.4186308066281441,0.6186319510373295,-1.175752415466306,53.36133982365833,-2.1727583412813942,0.5186313788327369,10,-0.07999992370605469,0.19499969482421875,-0.782501220703125,-1.06500244140625,-2.049999237060554,2,-0.04968151964208056,-2.1904705679331538,54.56000137329102,-1.1012680232165284,55.06999969482422,-1.0303095983284856,55.97999954223633,-0.04968151964208056
4610,2019-10-10,55.40999984741211,55.7400016784668,54.77000045776367,54.83000183105469,4393900.0,0.008371229810480774,-1.77142903853385,-6.444411477980757,55.35210488168796,53.51861095117697,-0.42947054883264,-0.5960029165148057,-0.878582775108157,-1.2121865062953106,7.432409320758851,0.970001220703125,0.029060601246719386,0.5299997329711914,-0.536681439413826,1.5966809053562088,-0.003340853221317275,1.0633403191637,-1.5900364394226045,60.36583805711309,4.512267642372613,0.5333405861925086,10,-0.5399990081787109,-0.2649993896484375,-0.9825000762939453,-1.335000991821289,-2.5900001525878906,3,-0.06623349899028597,4.259271817912317,54.95000076293945,-2.1904705679331538,54.56000137329102,-1.1012680232165284,55.06999969482422,-0.06623349899028597
4611,2019-10-11,54.81999969482422,55.68999862670898,54.79999923706055,55.66999816894531,4810000.0,-0.010647900274546651,1.000000000000016,-1.4655196227383043,51.37254413084671,52.3329194275283,0.07953631683108142,0.055103736620019106,-0.2561694892129083,-0.5863496495745721,6.9181837409260565,0.8899993896484304,0.07532026578580542,-0.09700031280517862,-1.0960329387659797,0.9020323131556225,-0.5965166257855827,0.4025160001752255,-0.9552355275286857,28.777021853499352,-26.361655537321614,0.4995163129804019,10,0.05000114440917969,0.3250007629394531,-0.21249961853027344,-0.5650005340576172,-1.7399978637695312,4,-0.05636629277251948,-1.77142903853385,55.40999984741211,4.259271817912317,54.95000076293945,-2.1904705679331538,54.56000137329102,-0.05636629277251948
4612,2019-10-14,54.22000122070313,55.15999984741211,54.18999862670898,54.709999084472656,4574400.0,-0.010944882843144876,-2.5272575946732596,0.5764691098724459,44.68630805878646,51.585843818574624,0.5666837173811317,0.7046174570958073,0.36574753091931456,0.04779743394249891,6.0305094942846384,0.9700012207031321,0.06577034814722538,-0.7054988861083942,-1.6759557867294888,0.2649580145127004,-1.190727336418938,-0.22027043579785044,-0.3113323092876925,1.935647414379581,-49.63193568769666,0.48522845031054646,10,0.6499996185302663,0.9199981689453054,0.5574989318847585,0.09999847412108664,-1.5100021362304759,0,-0.04463301234155159,1.000000000000016,54.81999969482422,-1.77142903853385,55.40999984741211,4.259271817912317,54.95000076293945,-0.04463301234155159
4613,2019-10-15,54.040000915527344,54.59000015258789,54.0099983215332,54.41999816894531,3825900.0,-0.003319813742590938,-1.6363573311138855,0.7755079797586723,42.675168830840676,51.69976446353324,0.7293195535603658,0.8776337405886707,0.6156729808001913,0.2620446842021664,6.0042590403830625,0.5800018310546875,0.0776241839023939,-0.8524991989135771,-1.8972822491280894,0.19228385130093528,-1.3748907240208368,-0.33010767380631734,-0.08830535487439306,1.7342506229190096,-45.91114023682573,0.5223915251072572,10,0.8299999237060547,0.8849983215332031,0.8774995803833008,0.279998779296875,-1.6300010681152344,1,-0.03645450013560392,-2.5272575946732596,54.22000122070313,1.000000000000016,54.81999969482422,-1.77142903853385,55.40999984741211,-0.03645450013560392
4614,2019-10-16,54.27000045776367,54.4000015258789,53.77000045776367,54.0099983215332,4969300.0,0.004256098044777001,1.4230611226855636,-0.6842210934206036,40.633250295664446,50.14762631887187,0.6088050623083348,0.6452763572213627,0.4400477515047925,0.06654015909655442,6.063704938773465,0.6300010681152273,-0.035666246029492754,-0.5999996185302763,-1.6792381536450378,0.47923891658448525,-1.1396188860876606,-0.06038035097289196,1.7900009155273509,25.380694932845877,-15.922385799749698,0.5396192675573821,10,0.6450004577636719,0.5450000762939453,0.5499992370605469,0.049999237060546875,-2.200000762939453,2,-0.028929421072072636,-1.6363573311138855,54.040000915527344,-2.5272575946732596,54.22000122070313,1.000000000000016,54.81999969482422,-0.028929421072072636
4615,2019-10-17,54.63000106811523,54.86000061035156,54.43999862670898,54.77999877929688,4719700.0,0.006633510361433226,1.7096782132529837,-0.5769095337305045,45.02618611439399,47.86837397113165,0.2973147900475155,0.2666562793923717,0.12070551779314798,-0.2379999578289258,6.081299524914538,0.5900001525878906,-0.04077344558235296,-0.21949901580811115,-1.300715131242562,0.8617170996263397,-0.7601070735253401,0.3211090419091178,1.3842002868652514,44.79174117254349,7.009833059251569,0.5406080577172254,10,0.15999984741211648,0.18499946594238992,0.18999862670899148,-0.3100013732910085,-2.8300018310546804,3,-0.0316675729161946,1.4230611226855636,54.27000045776367,-1.6363573311138855,54.040000915527344,-2.5272575946732596,54.22000122070313,-0.0316675729161946
4616,2019-10-18,54.47999954223633,54.86999893188477,54.459999084472656,54.77000045776367,5027500.0,-0.002745771974118627,-1.484833772599109,1.9333689377175758,44.559582675931956,46.94617829711346,0.2370986445784169,0.42506180194208554,0.26113657421851144,-0.03588088052586613,6.103610725133227,0.4099998474121165,0.06398848293474657,-0.3610004425048814,-1.451453782439593,0.7294528974298302,-0.9062271124722372,0.1842262274624744,1.4893177947998169,51.079093254294975,14.730203666608986,0.5452266699673548,10,0.27500152587890625,0.33500099182128906,0.3575010299682617,-0.15999984741210938,-2.4399986267089844,4,-0.030469894665200448,1.7096782132529837,54.63000106811523,1.4230611226855636,54.27000045776367,-1.6363573311138855,54.040000915527344,-0.030469894665200448
4617,2019-10-21,53.56999969482422,54.81999969482422,53.52000045776367,54.790000915527344,5798600.0,-0.016703374725739906,1.0312507450587702,4.2068874799400175,43.270439587647836,46.32616324822574,1.019118570295774,1.320874399365536,1.1591762804497137,0.9200369754454556,6.604631799607094,1.2999992370605469,0.03127881578799929,-1.2190002441406236,-2.4464212667486933,0.008420778467446155,-1.8327107554446584,-0.6052897328365887,2.3553313046264748,3.703651375835683,-35.40400069488866,0.6137105113040342,10,1.0600013732910156,1.220001220703125,1.5125007629394531,0.75,-0.950000762939446,0,-0.009146870759024317,-1.484833772599109,54.47999954223633,1.7096782132529837,54.63000106811523,1.4230611226855636,54.27000045776367,-0.009146870759024317
4618,2019-10-22,52.709999084472656,53.849998474121094,52.38999938964844,53.5099983215332,7910400.0,-0.016053772918625864,-1.0277784400522403,0.65573642344348,42.20858396057425,45.53157428181936,1.7758485450171833,2.1044771724911158,2.0111615161998486,1.8278077853063195,6.980004767962439,1.4599990844726562,-0.23697092291784116,-1.962000846862793,-3.493186498618961,-0.430815195106625,-2.7275936727408805,-1.1964080209847054,3.119118693310554,12.903215882679541,-28.675557807897377,0.7655928258780845,10,1.355001449584961,1.5150012969970703,2.3375015258789062,1.6100006103515625,0.020000457763671875,1,0.0,1.0312507450587702,53.56999969482422,-1.484833772599109,54.47999954223633,1.7096782132529837,54.63000106811523,0.0
4619,2019-10-23,52.6500015258789,52.95000076293945,52.5,52.56999969482422,6597500.0,-0.0011382576292138236,-3.0908933277847135,-0.10000238418805588,37.809645968976014,43.58241218040692,1.6486548304364845,2.0705878626000995,2.0519651387451106,1.9243749111490516,7.375663357963077,0.4500007629394531,-0.360854018570933,-1.8949985504150462,-3.6502367717839803,-0.13976032904611202,-2.7726176610995097,-1.0173794397305826,2.972769148616223,10.48395904121842,-30.09244002566465,0.8776191106844659,10,1.3899974822998118,1.5749988555908274,2.3774986267089915,1.6699981689453196,-0.1100006103515554,2,-0.004558436306005054,-1.0277784400522403,52.709999084472656,1.0312507450587702,53.56999969482422,-1.484833772599109,54.47999954223633,-0.004558436306005054
4620,2019-10-24,53.040000915527344,53.06000137329102,52.09000015258789,52.77000045776367,5610300.0,0.0074073956001075025,5.258044668676311,3.3749284760636225,27.72726510838079,40.95515895568848,0.9913699713787167,1.5514200928956399,1.6910738201196125,1.5643232630581707,7.5350010471764595,0.9700012207031321,-0.4144013182042485,-1.3724992752075167,-3.1635276281716074,0.418529077756574,-2.268013451689562,-0.47698509872547135,2.3888034818769768,34.172704319666195,0.6593820397495591,0.8955141764820466,10,0.5849990844726562,1.0349998474121094,1.9874992370605469,1.279998779296875,-0.20000076293945312,3,-0.018288107163647482,-3.0908933277847135,52.6500015258789,-1.0277784400522403,52.709999084472656,1.0312507450587702,53.56999969482422,-0.018288107163647482
4621,2019-10-25,52.77000045776367,53.11999893188477,52.349998474121094,53.09000015258789,5964300.0,-0.005090506280225782,3.0526632802616964,-1.1851820455219768,30.704689073123788,39.4016457350593,1.0504649543943145,1.7023532587174088,1.9689471350769168,1.8502317514804645,7.943704924546843,0.770000457763679,-0.51769582228453,-1.5114997863769517,-3.3829500055839077,0.3599504328300043,-2.4472248959804332,-0.5757746767734702,2.3916996000553326,24.90844026364733,-5.231065046248872,0.935725109603479,10,0.7099990844726562,1.3050003051757812,2.2549991607666016,1.5499992370605469,0.3600006103515554,4,-0.0183816792171434,5.258044668676311,53.040000915527344,-3.0908933277847135,52.6500015258789,-1.0277784400522403,52.709999084472656,-0.0183816792171434
4622,2019-10-28,52.40999984741211,53.040000915527344,52.2400016784668,52.6500015258789,7759700.0,-0.006822069494573979,-1.7586274935380122,0.7500059604701397,31.497397337983543,38.15967112474185,1.259126976157006,1.9322324969450904,2.3082987964345705,2.215905583328137,8.209920450269145,0.7999992370605469,-0.7341505715223704,-1.7260004043579116,-3.7067857778050453,0.2547849690892221,-2.7163930910814784,-0.7356077176343447,2.5059642179884065,18.181818181818183,-10.634822903127787,0.990392686723566,10,1.0699996948242188,1.6650009155273438,2.5174999237060547,1.9099998474121094,0.9300003051757812,0,-0.007059701067773094,3.0526632802616964,52.77000045776367,5.258044668676311,53.040000915527344,-3.0908933277847135,52.6500015258789,-0.007059701067773094
4623,2019-10-29,52.83000183105469,53.13000106811523,52.27999877929688,52.56000137329102,8126700.0,0.008013775708173743,-1.0481843543324103,-1.1249940395772111,31.849324687557356,37.18367939050772,0.7257577402133535,1.4436964438636508,1.8714578137668383,1.7951350826801473,9.181201891903346,0.8500022888183452,-0.8810638779766151,-1.215498542785646,-3.263577899298056,0.8325808137267643,-2.2395382210418475,-0.19145886452944438,1.859885121320815,71.15394490701732,43.56487921194477,1.0240396782562033,10,0.6499977111816406,1.2449989318847656,1.9699993133544922,1.4899978637695312,0.9799995422363352,1,-0.003975068936046711,-1.7586274935380122,52.40999984741211,3.0526632802616964,52.77000045776367,5.258044668676311,53.040000915527344,-0.003975068936046711
4624,2019-10-30,52.02999877929688,52.91999816894531,51.2599983215332,51.77000045776367,17324100.0,-0.015142968465459039,-1.5937445052079453,0.9629551138049938,22.653731271422956,34.69785107462206,1.3126395887600495,2.203072557680862,2.6633541826486393,2.586995450531525,9.979933376020195,1.6599998474121094,-0.9510620918411448,-1.9180015563964758,-4.156060826582511,0.3200577137895593,-3.037031191489497,-0.7989719213034547,2.4518972290956143,41.17643458925821,17.000861279716233,1.1190296350930184,10,1.0349998474121023,1.6300010681152273,2.775001525878899,2.2900009155273366,1.8100013732910085,2,0.013453791646406588,-1.0481843543324103,52.83000183105469,-1.7586274935380122,52.40999984741211,3.0526632802616964,52.77000045776367,0.013453791646406588
4625,2019-10-31,52.45000076293945,52.86000061035156,51.9900016784668,52.2400016784668,5774700.0,0.008072304314750367,-1.4507043766991543,0.8076940006162022,30.282890306298896,33.1115519224406,0.6156240299052342,1.7075889695726403,2.2299651568007164,2.1644037889093255,11.02933107397766,0.8699989318847656,-0.9870097950888379,-1.3944995880126925,-3.7112528880838838,0.9222537120584988,-2.5528762380482917,-0.23612293797709327,1.7097054767671125,63.63640072621962,38.38874965513668,1.158376650035596,10,0.5899982452392578,1.2099990844726562,2.354999542236328,1.8699989318847656,1.7199974060058594,3,0.0017159228079837163,-1.5937445052079453,52.02999877929688,-1.0481843543324103,52.83000183105469,-1.7586274935380122,52.40999984741211,0.0017159228079837163
4626,2019-11-01,52.02999877929688,52.83000183105469,51.95000076293945,52.66999816894531,4841900.0,-0.008007664013979232,-1.2000152588763744,-3.0476294277928817,31.217848304850705,31.772375113240923,0.7281147664581127,1.9146594337252338,2.6246536927663655,2.570405948302252,11.856149978981367,0.8800010681152344,-1.0435605495714029,-1.6170015335082937,-3.8387517520621657,0.6047486850455783,-2.727876642785226,-0.5061264242313612,1.8397366685923444,41.17643458925821,12.443782590637312,1.1108751092769347,11,0.5249996185302663,1.6300010681152273,2.8250017166137624,2.2900009155273366,2.0300025939941406,4,0.015567968331633208,-1.4507043766991543,52.45000076293945,-1.5937445052079453,52.02999877929688,-1.0481843543324103,52.83000183105469,0.015567968331633208
4627,2019-11-04,51.7400016784668,52.22000122070313,51.5,52.09000015258789,6019200.0,-0.005573651886101483,1.360657377992314,0.5468731373530805,30.639757452298625,30.48694994565474,0.8171610140834389,2.0473592416585262,2.9138149278388283,2.8429780254896357,12.843809991132705,0.7200012207031321,-1.1908708532406038,-1.7404987335205107,-4.011788599862641,0.5307911328216193,-2.8761436666915756,-0.6048538003494457,1.8687600567868259,25.66859101201536,-6.211529059456016,1.1356449331710645,11,0.4549980163574219,1.9199981689453125,3.1149988174438477,2.579998016357422,2.1899986267089844,0,0.0268650820362637,-1.2000152588763744,52.02999877929688,-1.4507043766991543,52.45000076293945,-1.5937445052079453,52.02999877929688,0.0268650820362637
4628,2019-11-05,51.70000076293945,51.93999862670898,51.41999816894531,51.86999893188477,5747600.0,-0.0007731139201719861,2.3548680842686647,0.48571117166214567,27.652206218943377,29.358345528984447,0.7809526107838636,1.9627408409000964,2.9257405191703754,2.858757588777273,14.377584080986589,0.5200004577636648,-1.3431385972005003,-1.6374996185302706,-3.981584014835107,0.706584777774566,-2.809541816682689,-0.4654574203778523,1.6738846309421263,26.50617360550971,-5.9401263599169525,1.1720421981524167,11,0.4949989318847656,1.9599990844726562,3.2574996948242188,2.6199989318847656,1.279998779296875,1,0.03172145774558777,1.360657377992314,51.7400016784668,-1.2000152588763744,52.02999877929688,-1.4507043766991543,52.45000076293945,0.03172145774558777
4629,2019-11-06,52.22000122070313,52.54999923706055,51.77000045776367,51.88999938964844,5478400.0,0.010058035785106556,-1.7368392873873995,-1.9412081500762555,29.610856188677005,29.567633426795137,0.21628700467315554,1.2940770474880665,2.384417881954569,2.3221037885509404,15.77649131099315,0.8499984741210938,-1.4160549883931637,-0.9809991836547809,-3.2463434651362206,1.2843450978266588,-2.113671324395497,0.15167295708593542,0.9424954659436082,55.555673292926365,23.651855521253804,1.1326721407407192,11,-0.025001525878913355,1.4399986267089773,2.897499084472649,2.0999984741210866,1.0200004577636648,2,0.030448106384906026,2.3548680842686647,51.70000076293945,1.360657377992314,51.7400016784668,-1.2000152588763744,52.02999877929688,0.030448106384906026
4630,2019-11-07,51.7400016784668,52.27999877929688,51.599998474121094,52.16999816894531,6795600.0,-0.00919187152462253,1.0923159988966444,-1.3030124381559807,28.04490823949436,29.272102223058532,0.5503658746747178,1.5652851205275766,2.822248453801379,2.785523482710772,16.71648435263175,0.6800003051757884,-1.4311242859438522,-1.277498817443849,-3.3779935861982793,0.8229959513105811,-2.327746201821064,-0.22725143306663398,1.2322451716685876,22.695225418262883,-6.502848210320522,1.050247384377215,11,0.4549980163574219,1.9199981689453125,3.2324981689453125,2.579998016357422,1.9699974060058594,3,0.04058752234240992,-1.7368392873873995,52.22000122070313,2.3548680842686647,51.70000076293945,1.360657377992314,51.7400016784668,0.04058752234240992
4631,2019-11-08,51.72999954223633,51.959999084472656,51.5099983215332,51.81999969482422,3521300.0,-0.00019331534414368523,1.432443578402565,0.20930438871195253,32.771559258806874,29.413675769816685,0.4440235753358337,1.4039014804979502,2.7762008664725073,2.770735712677002,17.73409761008568,0.4500007629394531,-1.4081005826445647,-1.1330009460449233,-3.127130335074611,0.8611284429847643,-2.1300656405597707,-0.13593625153007594,1.071022455038836,27.433723917454078,-4.783123024074865,0.9970646945148445,11,0.4650001525878906,1.9300003051757812,3.217500686645508,2.5900001525878906,2.3600006103515625,4,0.04716796149817837,1.0923159988966444,51.7400016784668,-1.7368392873873995,52.22000122070313,2.3548680842686647,51.70000076293945,0.04716796149817837
4632,2019-11-11,51.79999923706055,51.9900016784668,51.63000106811523,51.63000106811523,3506400.0,0.0013531740855141638,-3.2353469167935542,-1.8888653414149055,40.0000167678748,30.31930822318529,0.31111245862904724,1.2050911137078302,2.651743423337763,2.669714661431456,19.45668124752729,0.3600006103515696,-1.3496923394062037,-0.9420011520385714,-2.882392989199502,0.9983906851223594,-1.9121970706190368,0.028194766541894012,0.8469203926404205,33.62838132082924,-0.988899441288325,0.970195918580466,11,0.28999900817871094,1.7350006103515625,3.2075014114379883,2.520000457763672,2.7299995422363352,0,0.04362938551191231,1.432443578402565,51.72999954223633,1.0923159988966444,51.7400016784668,-1.7368392873873995,52.22000122070313,0.04362938551191231
4633,2019-11-12,52.06999969482422,52.15999984741211,51.84000015258789,52.04999923706055,3544000.0,0.005212364126262248,2.199984741269145,0.11765101875953193,43.907556290711476,32.68084433643957,-0.0872017692288054,0.8220845329231281,2.3157599775402957,2.3733010384126345,21.147919177673273,0.3600006103515625,-1.3075041664069005,-0.5735006332397461,-2.4348559184351757,1.2878546519556835,-1.5041782758374609,0.3571770093579687,0.4382278040599701,53.84623849172871,15.50803043694902,0.9306776425977136,11,0.06999969482421875,1.4300003051757812,2.9375009536743164,2.25,3.0800018310546804,1,0.035721156544128885,-3.2353469167935542,51.79999923706055,1.432443578402565,51.72999954223633,1.0923159988966444,51.7400016784668,0.035721156544128885
4634,2019-11-13,52.70000076293945,52.83000183105469,51.84000015258789,52.08000183105469,5811800.0,0.01209911795290175,1.2500010837194988,30.999237078008775,46.6000062560892,34.4938572197496,-0.6841098115634097,0.07213042292245575,1.6076828824816332,1.719004677714338,22.32143108344099,0.9900016784667969,-1.2325936325509161,0.13500041961670206,-1.5627690947963657,1.8327699340297698,-0.7138843375898318,0.983885176823236,-1.44000244140625,90.15146041828622,49.167758181584475,0.8488847572065357,11,-0.5750007629394531,0.7999992370605469,2.307499885559082,1.6199989318847656,2.700000762939446,2,0.005313069738962506,2.199984741269145,52.06999969482422,-3.2353469167935542,51.79999923706055,1.432443578402565,51.72999954223633,0.005313069738962506
4635,2019-11-14,52.9000015258789,52.93000030517578,52.52000045776367,52.7400016784668,5393300.0,0.0037950808357500865,2.727315288446533,0.25806471460476677,51.31846610846862,36.72725919792937,-0.9091745317548572,-0.27839646495144876,1.332254679934188,1.4932299305002203,23.719512977484637,0.4099998474121094,-1.1856947953992858,0.42150115966796164,-0.9844900933892404,1.8274924127251637,-0.28149446686063584,1.1244967861965591,-1.608603134155267,97.88741285980957,52.6036626816224,0.7029956265285997,11,-0.7250022888183523,0.5999984741211009,2.107499122619636,1.4199981689453196,1.829998016357429,3,0.006427223871091403,1.2500010837194988,52.70000076293945,2.199984741269145,52.06999969482422,-3.2353469167935542,51.79999923706055,0.006427223871091403
4636,2019-11-15,52.81999969482422,53.099998474121094,52.38000106811523,53.06000137329102,5060000.0,-0.0015123219044812508,3.5000417237885646,-1.5000119209404348,54.40858821319259,39.36824039358425,-0.7882155866537772,-0.3469209570320686,1.3185476572569996,1.5630174069626008,25.09636542132405,0.7199974060058665,-0.9987390459641787,0.4244993209838839,-0.6380395484070647,1.4870381903748324,-0.1067701137115904,0.9557687556793582,-1.4630572265624977,80.95243038165214,30.90864759772044,0.531269434695476,11,-0.5600013732910156,0.654998779296875,2.1875009536743164,1.5,2.170001983642578,4,0.016849666694255028,2.727315288446533,52.9000015258789,1.2500010837194988,52.70000076293945,2.199984741269145,52.06999969482422,0.016849666694255028
4637,2019-11-18,53.08000183105469,53.40999984741211,52.63000106811523,52.63000106811523,5052600.0,0.0049224183591949355,-2.4666553638790387,-1.8749900659619863,52.78395622881322,42.16065706134757,-0.9366478911667215,-0.6803991272933487,0.9707615786245825,1.2996379507348195,25.72727824245583,0.7799987792968821,-0.892650788845387,0.7090013504028292,-0.25779321518121634,1.6757959159868747,0.22560406761080998,1.1923986331948484,-1.6184760024414047,78.98101398074671,30.30185048829739,0.48339728279202265,11,-0.6200027465820312,0.12999725341796875,1.9274988174438477,1.2399978637695312,1.7699966430664062,0,0.019027850163755966,3.5000417237885646,52.81999969482422,2.727315288446533,52.9000015258789,1.2500010837194988,52.70000076293945,0.019027850163755966
4638,2019-11-19,52.709999084472656,53.22000122070313,52.56999969482422,53.02999877929688,4760600.0,-0.006970661903134334,-1.1666772630749318,-0.7111092273131907,58.374361556992824,45.35660210227155,-0.45629456372762434,-0.3271705868209551,1.316182460410161,1.6675902734790071,25.464252675513617,0.6500015258789134,-0.7696341750437625,0.33899860382079794,-0.6277959617632476,1.3057931694048435,-0.14439867897122127,0.8223958866128172,-1.0925953343554653,55.41395547737179,5.546743987262168,0.48339728279202265,11,-0.25,0.3549995422363281,2.2950010299682617,1.6100006103515625,2.569999694824226,1,0.0345285472668575,-2.4666553638790387,53.08000183105469,3.5000417237885646,52.81999969482422,2.727315288446533,52.9000015258789,0.0345285472668575
4639,2019-11-20,52.40999984741211,52.790000915527344,52.15999984741211,52.66999816894531,4382000.0,-0.005691505260316365,1.519985046500805,0.8124955296473605,49.492375465943745,47.739654016321474,-0.14137703851771022,-0.04856345439929299,1.5818042778696366,1.9508404379827908,25.36949002143565,0.6300010681152344,-0.6170219858101831,0.05099945068359091,-0.9071330590280553,1.0091319603952371,-0.4280668041722322,0.530065705539414,-0.649188409511325,20.0,-26.963666193734824,0.4790662548558245,11,0.049999237060546875,0.654998779296875,2.4875001907348633,1.9099998474121094,2.5900001525878906,2,0.052280131395613605,-1.1666772630749318,52.709999084472656,-2.4666553638790387,53.08000183105469,3.5000417237885646,52.81999969482422,0.052280131395613605
4640,2019-11-21,52.06999969482422,52.34000015258789,51.95000076293945,52.2599983215332,3848400.0,-0.0064873145120736275,1.2285533672657518,0.7307686664612586,50.518145468129475,49.711496928468435,0.27977766096113044,0.22666168131245001,1.8730959167444325,2.268112251326883,25.039686201609623,0.45999908447265625,-0.4429099137144519,-0.24050064086914347,-1.1504803555046976,0.6694790737664107,-0.6954904981869205,0.2144892164486336,-0.17725318416253089,8.219110077600398,-37.845864285297154,0.45498985731777736,11,0.4500007629394531,0.9949989318847656,2.7950010299682617,2.25,3.0100021362304688,3,0.06395240734725194,1.519985046500805,52.40999984741211,-1.1666772630749318,52.709999084472656,-2.4666553638790387,53.08000183105469,0.06395240734725194
4641,2019-11-22,51.79999923706055,52.33000183105469,51.43000030517578,52.31000137329102,3863500.0,-0.005185336265529306,2.272714662227771,2.6842411709197878,50.781215851608735,50.9094079377722,0.6266508183054214,0.44297776003698175,2.1137798354940713,2.499851830120761,24.974826642573568,0.9000015258789062,-0.31687570942084875,-0.4620010375976591,-1.3722613272769735,0.4482592520816553,-0.9171311824373163,-0.006870892758001901,1.6100006103515625,18.686819061931047,-28.720619908246107,0.45513014483965814,11,0.6200008392333984,1.2649993896484375,3.0025014877319336,2.520000457763672,2.5300025939941406,4,0.056563713288233064,1.2285533672657518,52.06999969482422,1.519985046500805,52.40999984741211,-1.1666772630749318,52.709999084472656,0.056563713288233064
4642,2019-11-25,52.040000915527344,52.08000183105469,51.70000076293945,51.849998474121094,5633900.0,0.004633237104279431,1.8147781859282284,-0.3725522461740939,54.20790980723562,52.05389166183044,0.4741338196504543,0.18322971255038567,1.8476132362167874,2.2275462767675975,24.81719782234358,0.3800010681152344,-0.12100871513968059,-0.20349941253662251,-1.1161312813105013,0.7091324562372563,-0.6598153469235584,0.25281652185031334,1.3303989410400376,34.078228958438864,-15.313248072972314,0.4563159343869379,11,0.37999916076660156,0.9999980926513672,2.744999885559082,2.315000534057617,2.200000762939453,0,0.056687177383566434,2.272714662227771,51.79999923706055,1.2285533672657518,52.06999969482422,1.519985046500805,52.40999984741211,0.056687177383566434
4643,2019-11-26,52.61999893188477,52.6500015258789,51.95000076293945,52.099998474121094,7632300.0,0.011145234553298744,1.413772238482063,2.736809347895958,54.8780090677926,52.9736697520197,-0.021950573826366337,-0.43564353946273826,1.2266957647804944,1.619247141227028,24.459958536743404,0.700000762939446,0.04528427462749107,0.3869987487793054,-0.5017404566263082,1.275737954184919,-0.057370853923501386,0.8313683514821122,0.7115929336547779,87.49985975384045,37.281684296191216,0.44436960270280706,11,-0.19999885559082742,-0.06500053405762429,2.0900020599365163,2.2900009155273366,1.5300025939941264,1,0.042379315611978496,1.8147781859282284,52.040000915527344,2.272714662227771,51.79999923706055,1.2285533672657518,52.06999969482422,0.042379315611978496
4644,2019-11-27,52.72999954223633,53.040000915527344,52.43999862670898,52.72999954223633,5210900.0,0.002090471542843364,-1.0689668780089712,0.0,63.270709756596496,54.30169682403392,-0.14220246095301547,-0.5170208982730315,1.0755654723525652,1.4822557312646722,23.092047087614766,0.6000022888183665,0.16227301686160445,0.4619993209838853,-0.4479597610274766,1.3719584029952472,0.007019779978207907,0.9169788619895627,0.5635604920959452,80.7452636168055,25.928393414571005,0.45497954100568033,11,-0.3099994659423828,-0.3950004577636719,1.4150009155273438,1.8250007629394531,1.1899986267089844,2,0.04835955355960175,1.413772238482063,52.61999893188477,1.8147781859282284,52.040000915527344,2.272714662227771,51.79999923706055,0.04835955355960175
4645,2019-11-29,52.540000915527344,53.099998474121094,52.22999954223633,53.099998474121094,4424700.0,-0.0036032358876998405,2.1071525885558584,-100.0,60.35805402030278,54.9627485803795,-0.00965558865767946,-0.33722360188357925,1.2110624864829305,1.6414896739265146,21.744404203723253,0.8699989318847656,0.2422872926276014,0.26750068664550497,-0.6471262377086617,1.1821276109996717,-0.18981277553157838,0.7248141488225883,0.7162879242218025,66.46717529352642,7.848344500660858,0.45731346217708213,11,-0.12000083923339844,-0.2050018310546875,1.592498779296875,2.0149993896484375,1.5099983215332031,4,0.04682145111546121,-1.0689668780089712,52.72999954223633,1.413772238482063,52.61999893188477,1.8147781859282284,52.040000915527344,0.04682145111546121
4646,2019-12-02,52.84000015258789,52.849998474121094,52.11999893188477,52.4000015258789,6162000.0,0.005709920666786328,2.1739436911721715,-0.7857152588555986,62.56037623539779,56.04901747,-0.3425412806957908,-0.6044169166497397,0.8714967185550719,1.3265283019027052,20.343132983426194,0.729999542236321,0.2712234389132817,0.5269998550415025,-0.4137748033844417,1.4677745134674467,0.05661252582853393,0.997387184254471,0.37976291646978666,81.4286609573271,18.837038584645455,0.47038732921297055,12,-0.5149993896484375,-0.5050010681152344,1.010000228881836,1.5650005340576172,1.3499984741210866,0,0.04239215881904368,2.1071525885558584,52.540000915527344,-1.0689668780089712,52.72999954223633,1.413772238482063,52.61999893188477,0.04239215881904368
4647,2019-12-03,53.13000106811523,53.1500015258789,52.47999954223633,53.02999877929688,8440100.0,0.005488283775357594,8.571237840931635,0.22727863849558144,62.7403782228861,56.534130432877035,-0.6981185707820501,-0.8273625314011426,0.5457728783399673,1.0245367398606007,18.378171057117708,0.670001983642571,0.2629187555151873,0.7475008010864173,-0.22003306631261665,1.7150346684854512,0.26373386738689675,1.2312677347859378,0.05396674566480897,98.33329624602237,33.204687262127464,0.48376693369951695,12,-0.8400001525878835,-0.795001983642571,0.6474990844726634,1.2749996185302805,1.1199989318847727,1,0.022586123448426143,2.1739436911721715,52.84000015258789,2.1071525885558584,52.540000915527344,-1.0689668780089712,52.72999954223633,0.022586123448426143
4648,2019-12-04,53.34000015258789,53.45000076293945,52.77000045776367,52.88000106811523,5537500.0,0.003952551858665165,1.0,4.599885561702041,58.55612900593626,57.541214159542875,-0.9044685446285285,-0.9572774333343403,0.2875699065554471,0.8010916705339071,16.240420998497424,0.6800003051757812,0.24741396925746528,0.875499916076663,-0.1258779803651251,1.876877812518451,0.3748109678557725,1.3761888642975535,-1.9099998474121094,91.72928880373549,28.536303520335537,0.5006889482208925,12,-0.8999996185302734,-0.9850006103515625,0.4375,1.0650005340576172,1.25,2,0.016872919447024737,8.571237840931635,53.13000106811523,2.1739436911721715,52.84000015258789,2.1071525885558584,52.540000915527344,0.016872919447024737
4649,2019-12-05,53.81000137329102,53.86999893188477,53.209999084472656,53.4000015258789,5356100.0,0.008811421435294564,1.4905891244106557,0.8913057900585646,61.34661467524244,58.744377404777644,-1.2907290945008896,-1.3724167577037605,-0.23068089522250546,0.3191232973148459,15.129420723027543,0.6599998474121165,0.2327151066175972,1.2660011291503963,0.10639252452526193,2.4256097337755307,0.6861968268378291,1.8458054314629635,-2.339601058959971,96.57156808035714,36.20707070221769,0.579804302312567,12,-1.1600017547607493,-1.2450027465820384,-0.032501220703132105,0.5949993133544851,0.37999725341795454,3,0.006318530829040991,1.0,53.34000015258789,8.571237840931635,53.13000106811523,2.1739436911721715,52.84000015258789,0.006318530829040991
4650,2019-12-06,53.84000015258789,54.11999893188477,53.70000076293945,53.9000015258789,5047200.0,0.0005574944904527257,-1.470576355619425,-0.1463448673694172,62.87878422989892,60.088551669032114,-1.1658511788821428,-1.303872513696632,-0.32569442954743977,0.2752942732523209,13.923108734499834,0.4199981689453196,0.21997624396593096,1.190999984741211,-0.04017317766137296,2.422173147143795,0.575413403539919,1.8065865659425029,-2.273615893554691,86.0000610351559,27.073241764714766,0.6155865812012925,12,-0.9300003051757812,-1.0700016021728516,-0.47750091552734375,0.14999961853027344,0.9000015258789062,4,0.0014858472535419498,1.4905891244106557,53.81000137329102,1.0,53.34000015258789,8.571237840931635,53.13000106811523,0.0014858472535419498
4651,2019-12-09,54.16999816894531,54.31000137329102,53.849998474121094,53.849998474121094,5842800.0,0.006129235056132609,-1.875020861645611,-5.33320617966876,63.52353186172428,61.12362078619751,-1.2564385149647777,-1.5196105211324777,-0.708541706826253,-0.07218430588272895,12.65487231606345,0.4700012207031321,0.2868922574205257,1.3989980697631808,0.07146113046520242,2.726535009061159,0.7352296001141951,2.0627665394121664,-2.4503970295410156,92.3495593299477,34.474012584446015,0.6637684696489886,12,-1.0399971008300781,-1.3049983978271484,-0.8199987411499023,-0.17999839782714844,1.0200004577636648,0,-0.0022152286494548923,-1.470576355619425,53.84000015258789,1.4905891244106557,53.81000137329102,1.0,53.34000015258789,-0.0022152286494548923
4652,2019-12-10,54.06000137329102,54.459999084472656,54.02000045776367,54.31999969482422,4258100.0,-0.0020305851831715627,-1.5882260543706312,-0.8124955296473564,67.90457369918083,62.57101685635176,-0.9272854331201614,-1.2981770026826567,-0.6515053371049078,0.024943667869457897,11.429857444758373,0.4399986267089844,0.3814648945150765,1.1760011672973718,-0.18777718885166195,2.5397795234464056,0.4941119892228514,1.8578903453718922,-2.133168215175786,76.33147714678512,17.39502278319081,0.6818891780745182,12,-0.7700023651123118,-1.1200027465820384,-0.9525022506713938,-0.07000160217285867,1.0999984741210866,1,0.002404684611831742,-1.875020861645611,54.16999816894531,-1.470576355619425,53.84000015258789,1.4905891244106557,53.81000137329102,0.002404684611831742
4653,2019-12-11,53.93000030517578,54.27999877929688,53.79999923706055,54.22000122070313,5247300.0,-0.002404755175967721,1.3414838385529597,1.1153953372361451,71.11114878718938,63.44217674863985,-0.6614805822620369,-1.0768977265416808,-0.5551454517627548,0.14518110457247957,10.291618892493812,0.47999954223633523,0.5053699655848547,0.9530000686645508,-0.4305897271094139,2.3365898644385155,0.2612051707775649,1.6447949665515367,-1.7498505544248033,57.60009765625001,-6.002897888412107,0.691794897886984,12,-0.6400012969970703,-0.9900016784667969,-1.0025005340576172,0.05999946594238281,1.6100006103515625,2,0.005933611960196927,-1.5882260543706312,54.06000137329102,-1.875020861645611,54.16999816894531,-1.470576355619425,53.84000015258789,0.005933611960196927
4654,2019-12-12,52.97999954223633,53.88999938964844,52.7400016784668,53.83000183105469,8056300.0,-0.017615441453062264,1.3711356423456125,2.931033121990931,60.80761128100578,63.492127555384634,0.3662244483286443,-0.11051054410313554,0.3707584512308699,1.0773998090214008,9.887811847786775,1.1899986267089844,0.5838844931809746,-0.011000633239746094,-1.3884417203942903,1.366440453914798,-0.6997211768170217,0.6777199103375295,-0.5718648581131802,13.95338521625152,-54.314927385752185,0.6887205435772736,12,0.3099994659423828,-0.034999847412109375,-0.05249977111816406,1.010000228881836,2.490001678466804,3,0.030388837755048526,1.3414838385529597,53.93000030517578,-1.5882260543706312,54.06000137329102,-1.875020861645611,54.16999816894531,0.030388837755048526
4655,2019-12-13,53.2400016784668,53.5099983215332,52.56999969482422,52.86000061035156,6456200.0,0.0049075526326343155,1.0434878156992342,-0.4470588763278477,67.14289866340177,64.00129671405173,0.2413389981287608,-0.36231054492859016,0.07177537063376604,0.8068548759511032,9.678990818521774,0.9399986267089844,0.6297242551856712,0.23200149536133097,-1.1490983520019142,1.6131013427245762,-0.45854842832029163,0.9225514190429536,1.2199974060058594,35.44985185244988,-37.47541095632208,0.6905499236816224,12,0.2299976348876953,-0.2950019836425781,-0.3125019073486328,0.7499980926513672,2.1999969482421804,4,0.017843668638094945,1.3711356423456125,52.97999954223633,1.3414838385529597,53.93000030517578,-1.5882260543706312,54.06000137329102,0.017843668638094945
4656,2019-12-16,53.709999084472656,53.75,53.349998474121094,53.47999954223633,6690600.0,0.008827899909626735,1.5806435734941242,0.6052602519700848,68.84876896157397,64.68000679612817,-0.1031145145818968,-0.8034036379095042,-0.4796126067371631,0.3291002972240449,9.58658670964618,0.5099983215332031,0.6481078613128091,0.657498931884767,-0.7550894406155706,2.0700873043851047,-0.048795254365401775,1.3637931181349359,0.7122000122070347,60.31744750248258,-16.79790031545339,0.7062941862501702,12,-0.19499969482421875,-0.7649993896484375,-0.7824993133544922,0.2800006866455078,1.3800010681152344,0,0.019177110622813354,1.0434878156992342,53.2400016784668,1.3711356423456125,52.97999954223633,1.3414838385529597,53.93000030517578,0.019177110622813354
4657,2019-12-17,54.09000015258789,54.13999938964844,53.540000915527344,53.65999984741211,7114600.0,0.007075052589697206,1.2641504001842574,1.869570265204916,67.37591850427637,65.65998340705485,-0.3717080807957771,-1.1635123906858382,-0.9089301945921733,-0.06291389214179333,9.904430424361632,0.5999984741210938,0.7090599260905819,0.9870000839233413,-0.4999836628671943,2.473983830713877,0.24350821052806992,1.7304919573186126,0.295154956054688,88.88896324949881,12.546568182992203,0.743491873395268,12,-0.5750007629394531,-1.1450004577636719,-1.1625003814697266,-0.10000038146972656,0.5999984741210866,1,0.02033644797592893,1.5806435734941242,53.709999084472656,1.0434878156992342,53.2400016784668,1.3711356423456125,52.97999954223633,0.02033644797592893
4658,2019-12-18,54.52999877929688,54.81000137329102,54.4000015258789,54.4000015258789,6938900.0,0.008134565085371692,-5.307823229062268,0.302318979436168,69.73686081773506,66.59223297844292,-0.6986211756551484,-1.5390795328242106,-1.3777080327101743,-0.5132873743857758,10.441204433175065,0.7200012207031321,0.7536854098122348,1.3359987258911232,-0.2678833246615113,2.939880776443758,0.5340577006148024,2.137939751167444,-1.9599990844726634,87.49989356321413,11.230520665062585,0.8019410252763176,12,-0.8399982452392649,-1.4099979400634837,-1.7174997329711985,-0.539999008178718,0.31999969482421164,2,0.011553293273764309,1.2641504001842574,54.09000015258789,1.5806435734941242,53.709999084472656,1.0434878156992342,53.2400016784668,0.011553293273764309
4659,2019-12-19,55.1500015258789,55.290000915527344,54.56000137329102,54.77000045776367,6582700.0,0.01136993875777259,1.212120336386997,2.923146898291779,76.15232192083465,68.067070499658,-1.2388319752496244,-2.0483006229555443,-2.032451639164684,-1.1393666731060605,10.661235519018511,0.7600021362304616,0.7996377100712806,1.8190013885498004,0.0387007794082308,3.59930199769137,0.9288510839790192,2.7091516931205817,-2.5352017974853425,94.85296592579269,16.627231384510083,0.8901503045707844,12,-1.220001220703118,-1.7900009155273366,-2.3300018310546804,-1.160001754760735,-0.5900001525878764,3,0.007071611584007709,-5.307823229062268,54.52999877929688,1.2641504001842574,54.09000015258789,1.5806435734941242,53.709999084472656,0.007071611584007709
4660,2019-12-20,55.4000015258789,55.52999877929688,55.0,55.11000061035156,12464400.0,0.004533091443029047,-1.0784178796356136,0.763158158911806,75.91095227688838,69.44345054578734,-1.3905005789485898,-2.1460636562803117,-2.3298331726582333,-1.3729745463570495,10.722475336045886,0.5299987792968821,0.8717285254345768,1.902501296997066,8.273937083913552e-05,3.804919854623293,0.951292018183949,2.853710575810183,-2.6781937499999913,94.0368240724856,15.546362109975163,0.9512092788131137,12,-1.3500022888183523,-1.920001983642571,-2.587501525878899,-1.410001754760735,3.3999977111816477,4,0.001263532362747899,1.212120336386997,55.1500015258789,-5.307823229062268,54.52999877929688,1.2641504001842574,54.09000015258789,0.001263532362747899
4661,2019-12-23,54.72999954223633,55.47999954223633,54.63999938964844,55.47000122070313,7173500.0,-0.01209389828860552,1.2105315993153607,-2.551721869985091,65.03758050660912,69.12489574661272,-0.7070639545298363,-1.3125960043791878,-1.6969547303085264,-0.6925454397821227,10.012939057196414,0.8400001525878906,0.882652289714315,1.0859992980957003,-0.7145551545614168,2.8865537507528174,0.18572207176714528,1.9862765244242553,-1.839700306152345,59.798990158453655,-15.513046193412528,0.9002772263285574,12,-0.6800003051757812,-1.25,-1.8924999237060547,-0.7399997711181641,2.650001525878899,0,0.012972758823517339,-1.0784178796356136,55.4000015258789,1.212120336386997,55.1500015258789,-5.307823229062268,54.52999877929688,0.012972758823517339
4662,2019-12-24,54.9900016784668,55.18000030517578,54.7400016784668,54.93999862670898,1833800.0,0.00475063289612887,1.0465037880804102,-0.06757153829896713,65.36313484131014,68.48622753040392,-0.9177875053925817,-1.412689085718057,-1.9724818638262747,-0.942578380609433,9.265058556173953,0.4500007629394531,0.8946548200276752,1.1985013961791964,-0.5307067213747914,2.927709513733184,0.33389733740219896,2.063105454956194,-1.9413204697900426,52.21252979184528,-20.154402928211702,0.8646040587769942,12,-0.94000244140625,-1.5100021362304688,-2.1225032806396484,-1.0000019073486328,2.55999755859375,1,0.0018184846530064913,1.2105315993153607,54.72999954223633,-1.0784178796356136,55.4000015258789,1.212120336386997,55.1500015258789,0.0018184846530064913
4663,2019-12-26,54.849998474121094,55.06999969482422,54.72000122070313,54.97000122070313,3565400.0,-0.002545975633249098,1.1874925494122532,-2.3999084528530203,60.31742187257558,68.43176204057833,-0.7080137760578822,-1.1563400720509094,-1.8441477624109694,-0.7687295206821716,9.374078452107982,0.34999847412108664,0.8766753407181227,0.9469982147216811,-0.7514606223494766,2.645457051792839,0.09776879618610224,1.79622763325726,-1.6524382112071336,29.896688283341582,-37.78059550393365,0.8492294185355796,12,-0.7999992370605469,-1.3699989318847656,-2.0149993896484375,-0.8599987030029297,2.5800018310546875,3,-0.0029170437896658408,1.0465037880804102,54.9900016784668,1.2105315993153607,54.72999954223633,-1.0784178796356136,55.4000015258789,-0.0029170437896658408
4664,2019-12-27,55.27999877929688,55.33000183105469,54.79999923706055,54.93000030517578,4229300.0,0.00783956822494103,1.355543122594646,-2.9165871956258003,63.23526627467901,67.99758066405359,-0.8688142386511828,-1.4603800828771085,-2.2884758281216975,-1.1717801021650516,10.15273546863021,0.5300025939941406,0.8629465592407257,1.2494985580444435,-0.4610071189075029,2.96000423499639,0.3942457195684739,2.104751396520413,-1.9424922053999438,71.91009309582206,6.279922285503048,0.8552528384759719,12,-0.8400001525878977,-1.799999237060554,-2.517499923706062,-1.2950000762939524,2.6399993896484304,4,-0.007778587457871411,1.1874925494122532,54.849998474121094,1.0465037880804102,54.9900016784668,1.2105315993153607,54.72999954223633,-0.007778587457871411
4665,2019-12-30,55.0,55.06999969482422,54.56999969482422,54.91999816894531,3104000.0,-0.005065101039794961,3.5454293244555415,0.22857765667574467,57.69945037290564,66.7587674875349,-0.3496773791283232,-1.039953836040354,-2.037959498294981,-0.8756067387724471,10.572859624674617,0.7099990844726634,0.8447113442465479,0.8464998245239244,-0.7635641037620644,2.456563752809913,0.04146786038093353,1.6515317886669152,-1.5309438937790674,47.252788711847785,-14.3780254511599,0.8050319641429944,12,-0.4650001525878906,-1.5200004577636719,-2.2375011444091797,-1.230001449584961,3.4199981689453125,0,-0.007999975031072304,1.355543122594646,55.27999877929688,1.1874925494122532,54.849998474121094,1.0465037880804102,54.9900016784668,-0.007999975031072304
4666,2019-12-31,55.08000183105469,55.13999938964844,54.7599983215332,55.04999923706055,5039500.0,0.0014545787464488313,4.066758220798047,0.3750238413122258,59.51490824463819,65.88532190313065,-0.24016313666396627,-0.9945258002154134,-2.1422862774383873,-0.9632343503782863,10.904657281594602,0.3800010681152344,0.9466936657821634,0.8145015716552706,-0.7207471093309437,2.349750252641485,0.04687723116216347,1.5821259121483777,-1.4872891644491943,67.10535561913366,7.031113322605101,0.7676243404931067,12,-0.11500167846679688,-1.6000022888183594,-2.2875022888183594,-1.4200019836425781,3.579998016357422,1,0.06753807702142245,3.5454293244555415,55.0,1.355543122594646,55.27999877929688,1.1874925494122532,54.849998474121094,0.06753807702142245
4667,2020-01-02,54.33000183105469,55.349998474121094,54.11000061035156,55.06000137329102,7272900.0,-0.013616557281542097,-1.119650874281485,-24.331214240305385,53.34448821911378,64.0639471699505,0.6117984496937225,-0.15812225598408247,-1.396491315508129,-0.22114726999431156,11.347785249992556,1.2399978637695312,0.9913881327443121,0.004501533508303623,-1.4346866427704725,1.4436897097870798,-0.7150925546310845,0.7240956216476917,-0.621051997687708,17.742064493105847,-40.883513697745485,0.7195940881393882,1,0.48999786376953125,-0.7150020599365234,-1.5875024795532227,-0.6700019836425781,4.639999389648445,3,0.05613839746490079,4.066758220798047,55.08000183105469,3.5454293244555415,55.0,1.355543122594646,55.27999877929688,0.05613839746490079
4668,2020-01-03,54.2400016784668,54.56999969482422,53.959999084472656,54.0,6791700.0,-0.0016565460989262926,-2.8124620024556846,-0.32876962871998217,62.304683425472,62.52532067046575,0.7334685605158029,0.0029100893981066633,-1.284104077580409,-0.13263819353164052,11.765538316317938,0.6100006103515625,0.9927768059117454,-0.13049869537353231,-1.4942471459271331,1.2332497551800685,-0.8123729206503327,0.5513755299032681,-0.42178890834401983,20.14408035567265,-42.30917291806539,0.6818742252767993,1,0.5049972534179688,-0.5000019073486328,-1.5100021362304688,-0.5800018310546875,4.629997253417976,4,0.061025026846704744,-1.119650874281485,54.33000183105469,4.066758220798047,55.08000183105469,3.5454293244555415,55.0,0.061025026846704744
4669,2020-01-06,54.1500015258789,54.47999954223633,53.849998474121094,54.38999938964844,5906400.0,-0.0016592947972497996,2.000018165304269,-0.9999841055392492,59.19190206648342,60.6676484248652,0.7450514105865693,0.12615632795868947,-1.170366879525659,-0.0497770839833791,11.70245946961509,0.6300010681152344,0.980448353792994,-0.23749885559082884,-1.580141758304677,1.1051440471230194,-0.908820306947753,0.4338225957660953,1.379997253417983,20.00020345052036,-43.9740057431811,0.6713214513569231,1,0.5149974822998118,-0.3250026702880717,-1.6625022888183523,-0.49000167846678977,4.799999237060554,0,0.060572459591332395,-2.8124620024556846,54.2400016784668,-1.119650874281485,54.33000183105469,4.066758220798047,55.08000183105469,0.060572459591332395
4670,2020-01-07,53.91999816894531,54.08000183105469,53.56999969482422,54.04999923706055,6716300.0,-0.004247522630699607,4.368266779096147,0.5416759385828113,52.229282855296255,59.244504241386,0.8303596510159821,0.3820480294186268,-0.931382499323476,0.19355227133050334,11.46441335946658,0.5800018310546804,0.9093750793815474,-0.4715021133422823,-1.8077387110454097,0.8647344843608451,-1.1396204121938425,0.19661618550927784,1.5764006042480503,19.66284910933187,-42.92435156681479,0.6681182988515635,1,0.5400009155273438,-0.09499931335448508,-1.5424985885620117,-0.2599983215332031,5.11000061035157,1,0.07418397878032135,2.000018165304269,54.1500015258789,-2.8124620024556846,54.2400016784668,-1.119650874281485,54.33000183105469,0.07418397878032135
4671,2020-01-08,54.04999923706055,54.41999816894531,53.90999984741211,54.02999877929688,5435400.0,0.00241099911961995,-2.9230893378523115,-0.15384841104487038,49.55156068513795,57.487662668477974,0.6635344242876968,0.2557061850547342,-1.0420024977019722,0.0685075250463143,10.804551398552602,0.5099983215332031,0.7380586624761065,-0.3355010986328111,-1.6769927236092599,1.0059905263436377,-1.006246911121032,0.33524471385540977,1.3693435729980479,26.966284910933187,-30.95989117905346,0.6707458124882236,1,0.4099998474121094,-0.22500038146971946,-1.672499656677246,-0.3899993896484375,5.630001068115234,2,0.08085104520942132,4.368266779096147,53.91999816894531,2.000018165304269,54.1500015258789,-2.8124620024556846,54.2400016784668,0.08085104520942132
4672,2020-01-09,54.18999862670898,54.38000106811523,53.93000030517578,54.09000015258789,5653900.0,0.0025901830087804445,-1.1428701180744438,4.999809269503614,45.91347454386547,55.88722407639907,0.44490738666928564,0.1327514519557056,-1.1489887455288468,-0.07780620273040739,9.92906336847332,0.450000762939446,0.5421441416848793,-0.20200157165528054,-1.538101578457109,1.134098435146548,-0.8700515750561948,0.4660484317456337,1.1553704587402436,61.99989318847585,7.491780668704195,0.6680500034009128,1,0.270000457763679,-0.1849994659423757,-1.8599987030029226,-0.5299987792968679,5.470001220703132,3,0.0824875684440407,-2.9230893378523115,54.04999923706055,4.368266779096147,53.91999816894531,2.000018165304269,54.1500015258789,0.0824875684440407
4673,2020-01-10,54.25,54.47999954223633,54.13999938964844,54.47000122070313,4639000.0,0.0011072407235945825,1.833359824522364,-2.2000457770659176,37.500026490852306,53.027752989307224,0.3250257296517418,0.10324634704297608,-1.1881390871395539,-0.14415646378257918,9.413464600579104,0.3400001525878906,0.4477807919352941,-0.1580001831054716,-1.4783769633530142,1.162376597142071,-0.8181885732292429,0.5021882070182997,1.0243543098242185,74.72532079094198,24.27459464001622,0.6601883901237707,1,0.20999908447265625,-0.20000076293945312,-1.9375,-0.5900001525878906,5.049999237060547,4,0.087004630796371,-1.1428701180744438,54.18999862670898,-2.9230893378523115,54.04999923706055,4.368266779096147,53.91999816894531,0.087004630796371
4674,2020-01-13,54.59000015258789,54.61000061035156,54.31999969482422,54.36000061035156,7528600.0,0.0062672839186708185,1.1481512878113564,-1.045446663892323,39.02441293684075,50.95274882974446,-0.1376154619720893,-0.11589412974458924,-1.4771170382026853,-0.4794916050944664,9.611676515006776,0.3600006103515625,0.332792190635935,0.10149993896484233,-1.0359448945320864,1.238944772461771,-0.467222477783622,0.6702223557133067,0.6161799726363313,98.07688075413564,50.94436480788282,0.5687224167484634,1,-0.13000106811523438,-0.5400009155273438,-2.192500114440918,-0.9300003051757812,4.450000762939453,0,0.07840261526531589,1.833359824522364,54.25,-1.1428701180744438,54.18999862670898,-2.9230893378523115,54.04999923706055,0.07840261526531589
4675,2020-01-14,54.18999862670898,54.66999816894531,54.040000915527344,54.63000106811523,5984200.0,-0.0073273772625177536,1.4230820018486068,-1.9130579005854742,42.10528076953959,49.01834577695573,0.1513168203568398,0.3783248770394394,-1.043229387020041,-0.08205347430459398,9.540954781943043,0.6299972534179688,0.24967603927481008,-0.34600143432617614,-1.3333624522822305,0.6413595836298782,-0.8396819433042069,0.1476790746518546,0.9507342812992476,36.842026010268654,-8.329362823332403,0.49368050897802734,1,0.270000457763679,-0.1399993896484304,-1.5824995040893484,-0.5299987792968679,4.560001373291023,1,0.0878391263491265,1.1481512878113564,54.59000015258789,1.833359824522364,54.25,-1.1428701180744438,54.18999862670898,0.0878391263491265
4676,2020-01-15,54.7400016784668,54.97999954223633,54.31000137329102,54.52999877929688,5681700.0,0.010149530645803262,-1.0615400867406757,-0.4772766680538055,46.63074078872419,48.27237384024576,-0.5051042895658853,-0.0954502464699658,-1.53871658065205,-0.6348007909434799,9.887997266504994,0.7900009155273509,0.11458455284930125,0.15250148773193217,-0.7579041168898186,1.062907092353683,-0.3027013145789468,0.6077042900428111,0.3379019010140709,77.14304398530795,31.504803912588386,0.4552028023108771,1,-0.46500205993652344,-0.69000244140625,-1.9000024795532227,-1.0800018310546875,3.0,2,0.07837042326064902,1.4230820018486068,54.18999862670898,1.1481512878113564,54.59000015258789,1.833359824522364,54.25,0.07837042326064902
4677,2020-01-16,55.18999862670898,55.34000015258789,54.790000915527344,54.83000183105469,5481700.0,0.008220623574061614,-1.5000043348967862,1.7142467893408173,54.22884911194585,47.37505891652064,-0.9166805094162029,-0.48360750315016077,-1.91849576436001,-1.0709021070638727,10.503773884155986,0.5999984741210938,0.0412969547502513,0.5474985122680565,-0.36924405948927586,1.4642410840253888,0.08912722638939385,1.005869798146719,-1.6199989318847585,88.46141431451262,39.14524708968911,0.45837128587866577,1,-0.7349987030029226,-1.1399993896484304,-2.192498207092278,-1.529998779296868,1.8300018310546946,3,0.08135535042926945,-1.0615400867406757,54.7400016784668,1.4230820018486068,54.18999862670898,1.1481512878113564,54.59000015258789,0.08135535042926945
4678,2020-01-17,55.15999984741211,55.38000106811523,55.02000045776367,55.13999938964844,9336300.0,-0.0005435546302469119,-1.7692533415496028,0.05555732163482535,48.342559193561726,46.169576375084894,-0.8297087295833094,-0.4258227858039447,-1.8158905244125947,-1.040293767648059,10.369630633785501,0.3600006103515554,-0.05656807214878512,0.4859996795654311,-0.45737442545031826,1.4293737845811805,0.014312627057556426,0.9576867320733058,-1.5546001434326158,83.58200032453436,35.590266357714725,0.47168705250787496,1,-0.6849994659423828,-1.1100006103515625,-2.0450010299682617,-1.5,1.7000007629394531,4,0.08158085591820607,-1.5000043348967862,55.18999862670898,-1.0615400867406757,54.7400016784668,1.4230820018486068,54.18999862670898,0.08158085591820607
4679,2020-01-21,55.540000915527344,55.84000015258789,54.84000015258789,54.959999084472656,9152600.0,0.006889069419260707,-1.4390252979651839,28.99942780850658,57.25805955425573,46.728329341635956,-1.1083589689412392,-0.8169957902931628,-2.134136232060868,-1.4168306990293047,9.940620724868703,1.0,-0.05267100073507436,0.8465007781982408,-0.1527684137622316,1.8457699701587131,0.34686618221800813,1.3461353741784734,-1.8636171569824214,83.33336865461928,33.79209782503504,0.49963459598023535,1,-0.6650009155273438,-1.335000991821289,-2.425002098083496,-1.8800010681152344,-1.0800018310546875,1,0.06769892437077751,-1.7692533415496028,55.15999984741211,-1.5000043348967862,55.18999862670898,-1.0615400867406757,54.7400016784668,0.06769892437077751
4680,2020-01-22,55.47000122070313,55.93999862670898,55.43999862670898,55.7400016784668,4505300.0,-0.001260347383333249,-2.0302511877375617,-0.46551656099548905,55.25604695256633,47.362161149128,-0.8888403572218593,-0.781553670405998,-1.9864471302151259,-1.351083678385102,9.293932121966787,0.5,-0.09430485991891402,0.7730010986328182,-0.2371187049028336,1.78312090216847,0.26794119686499585,1.2780610004006405,-1.6638004785156326,71.16575472625468,22.861159643588138,0.5050599017678256,1,-0.5350017547607493,-1.2150020599365305,-2.3525018692016673,-1.8100013732910227,-2.6700019836425852,2,0.06435910611611417,-1.4390252979651839,55.540000915527344,-1.7692533415496028,55.15999984741211,-1.5000043348967862,55.18999862670898,0.06435910611611417
4681,2020-01-23,55.43999862670898,55.6500015258789,55.099998474121094,55.349998474121094,6536600.0,-0.0005408796346475508,1.1568495456075718,-0.3333333333333158,68.56176154261269,49.87863748232213,-0.7162527797318319,-0.7332252807218183,-1.8771795266077902,-1.331938219122641,8.921656903565708,0.5500030517578054,-0.1050967059330219,0.707498550415032,-0.3559989035464355,1.7709960043764994,0.17574982343429468,1.2392472773957692,-1.463094053759761,56.52165259648688,4.171363365310846,0.5317487269807349,1,-0.4499988555908132,-0.7950000762939382,-2.232499122619622,-1.779998779296868,0.15999984741211648,3,0.05970421095386502,-2.0302511877375617,55.47000122070313,-1.4390252979651839,55.540000915527344,-1.7692533415496028,55.15999984741211,0.05970421095386502
4682,2020-01-24,55.09000015258789,55.7400016784668,54.86000061035156,55.52999877929688,5916400.0,-0.006313103946443244,1.046503581804875,-4.888865341415292,63.076868903834644,52.720508861542385,-0.25162438227199857,-0.39563548951259975,-1.4526054275717826,-0.9939843376209936,8.380072410179073,0.8800010681152344,-0.0577301132152499,0.35250015258789347,-0.7170178607398299,1.4220181659156168,-0.1822588540759682,0.8872591592517551,-0.9560480553378952,22.72730425374029,-32.304871529074575,0.5347590066638602,1,-0.10000038146972656,-0.35000038146972656,-1.8600006103515625,-1.4300003051757812,-0.2999992370605469,4,0.04810313157631052,1.1568495456075718,55.43999862670898,-2.0302511877375617,55.47000122070313,-1.4390252979651839,55.540000915527344,0.04810313157631052
4683,2020-01-27,54.68999862670898,55.1500015258789,54.59000015258789,54.86999893188477,5602900.0,-0.007260873566363957,-1.947396952235592,0.4090928794985648,57.584209764957386,54.78270850911089,0.24289790143895118,-0.008680399467550615,-0.9898429950757333,-0.615181846030616,7.680296364739611,0.5600013732910085,-0.007042655355945726,-0.039501380920420104,-1.1078692640591115,1.0288665022182713,-0.5736853224897658,0.4946825606489256,-0.4115628071022641,7.407302751670917,-49.90579474880747,0.5341839415693442,1,0.3000011444091868,0.06500053405762429,-1.4599990844726491,-1.029998779296868,3.319999694824226,0,0.04260380123536511,1.046503581804875,55.09000015258789,1.1568495456075718,55.43999862670898,-2.0302511877375617,55.47000122070313,0.04260380123536511
4684,2020-01-28,54.849998474121094,55.13000106811523,54.56000137329102,54.56000137329102,7426100.0,0.0029255778283010514,-2.931071677562873,-1.6110922731316946,63.323765635861974,57.140317938702275,0.13818941257797235,-0.21349239765897465,-1.1042386544535816,-0.804607178419154,6.62319736152883,0.5699996948242045,0.06246552229254121,0.14199848175049112,-0.896616299669823,1.1806132631708053,-0.3773089089596624,0.6613058724606447,-0.43863762994620004,21.014324493169166,-39.3650772509185,0.5193073907101563,1,0.27500152587890625,-0.09499931335449219,-1.444997787475586,-1.3149986267089844,2.0100021362304688,1,0.03664543650222374,-1.947396952235592,54.68999862670898,1.046503581804875,55.09000015258789,1.1568495456075718,55.43999862670898,0.03664543650222374
4685,2020-01-29,54.56000137329102,55.0,54.5,54.88000106811523,5570500.0,-0.005287094054649666,-1.2727146622277707,-1.1034582549558456,56.98632771266675,58.29093870802923,0.5433275890499658,0.04411264143700322,-0.7775145064867957,-0.5450625640438957,5.847082621623601,0.5,0.1625616229220057,-0.12599868774413636,-1.157184290732154,0.9051869152438812,-0.6415914892381451,0.3895941137498724,1.3799972534179545,4.838813876866004,-57.29820425352084,0.5155928014940073,1,0.6599979400634695,0.19499778747557883,-0.9150009155273509,-1.0600013732910227,1.0999984741210866,2,-0.0018328864791290478,-2.931071677562873,54.849998474121094,-1.947396952235592,54.68999862670898,1.046503581804875,55.09000015258789,-0.0018328864791290478
4686,2020-01-30,58.79999923706055,58.93000030517578,55.86000061035156,56.02000045776367,18286100.0,0.07771256886084221,1.0197360330673921,-8.687504470353007,79.741939421623,61.12572652021558,-3.419826200556045,-4.113820616005725,-4.928179852629057,-4.7989906228664125,6.273930209089679,4.3699989318847585,0.3472363298598111,3.927999305725095,1.8189353780363433,6.037063233413846,2.873467341880719,4.982531269569471,-4.299999237060547,97.0654388451543,33.468934821399685,1.054531963844376,1,-2.0849990844726562,-2.549999237060547,-5.034999847412109,-5.299999237060547,-4.86000061035157,3,-0.10204081765052664,-1.2727146622277707,54.56000137329102,-2.931071677562873,54.849998474121094,-1.947396952235592,54.68999862670898,-0.10204081765052664
4687,2020-01-31,57.38000106811523,59.43000030517578,57.15999984741211,58.47000122070313,14070000.0,-0.024149629036905207,-1.9673158289722026,-0.3920865579889178,67.1789361638871,63.21865729469617,-1.8511781642042209,-2.5862043770022254,-3.4418897542019096,-3.3989261944722884,7.820441400750912,2.270000457763672,0.5305500134001946,2.3555011749267507,-0.013593637185721263,4.724595987039223,1.1709537688705112,3.5400485809829902,-2.8800010681152273,58.41786794803331,-3.61514296674374,1.184547406056236,1,-0.41500091552733664,-0.8800010681152273,-3.6150016784667898,-3.8800010681152273,-2.470001220703118,4,-0.031021306393513526,1.0197360330673921,58.79999923706055,-1.2727146622277707,54.56000137329102,-2.931071677562873,54.849998474121094,-0.031021306393513526
4688,2020-02-03,57.54999923706055,57.84000015258789,57.13000106811523,57.790000915527344,7686400.0,0.002962672809007305,3.1764633284341093,0.22018499529287133,66.55481432995697,64.25163004755187,-1.8399977171344943,-2.630371822170588,-3.5303256847592195,-3.5537426109734866,9.647823728880782,0.7099990844726634,0.6766868819114791,2.35999946594238,-0.2304609232060244,4.950459855090784,1.0647692713681778,3.655229660516582,-2.852799224853513,61.8661064555816,4.210957042763397,1.2952301945742015,2,-0.5849990844726562,-1.0499992370605469,-3.7849998474121094,-4.075000762939453,-5.209999084472656,0,-0.04795826860334418,-1.9673158289722026,57.38000106811523,1.0197360330673921,58.79999923706055,-1.2727146622277707,54.56000137329102,-0.04795826860334418
4689,2020-02-04,57.43000030517578,58.0,57.31999969482422,57.90999984741211,7231700.0,-0.0020851248214698304,1.0606074617807704,1.9999841055392196,68.7067239605932,65.7461497151104,-1.5910213536891078,-2.373747574089016,-3.3188059241553134,-3.4219796171631245,11.465425704391052,0.6800003051757812,0.763154152931989,2.076000595092772,-0.649044660916374,4.801045851101918,0.7134779670882025,3.4385232230973415,-2.5434882812499993,59.432051192769876,-0.8204653804858282,1.3625226280045726,2,-0.4650001525878906,-0.9300003051757812,-3.6650009155273438,-4.035001754760742,-9.920001983642578,1,0.01009921666855984,3.1764633284341093,57.54999923706055,-1.9673158289722026,57.38000106811523,1.0197360330673921,58.79999923706055,0.01009921666855984
4690,2020-02-05,57.91999816894531,58.18000030517578,57.52000045776367,57.7599983215332,7629300.0,0.008532088824059647,-1.0625137836694065,-0.3333333333333333,68.48837957182177,65.73799616280031,-1.8963622744606496,-2.686445936502544,-3.698741281895849,-3.9020348675978056,13.02138803249591,0.75,0.9052460471974868,2.3659984588623075,-0.499435392574604,5.231432310299219,0.9332815331438482,3.798715384580767,-2.851746613769528,57.70301777841416,-0.39590169335615144,1.4327169257184569,2,-0.9549980163574219,-1.4199981689453125,-3.9599990844726562,-4.524999618530273,-7.0,2,-0.018301063399585593,1.0606074617807704,57.43000030517578,3.1764633284341093,57.54999923706055,-1.9673158289722026,57.38000106811523,-0.018301063399585593
4691,2020-02-06,58.41999816894531,58.52000045776367,57.5,57.52999877929688,5181000.0,0.00863259695798968,-1.1473762829470437,5.562501490117496,68.67053899308638,66.35951506160606,-2.1559126926382675,-2.9958701223939954,-4.071895228278997,-4.377427828022547,15.238245368202518,1.0200004577636719,1.0041957033481737,2.647498512268065,-0.39597468392277335,5.690971708458903,1.1257619141726423,4.169235110363488,-3.1772766637695256,56.08684907559917,1.7530442065600198,1.5217365980954196,2,-1.4549980163574219,-1.9199981689453125,-4.412498474121094,-5.024999618530273,-13.319999694824219,3,-0.047244067237926624,-1.0625137836694065,57.91999816894531,1.0606074617807704,57.43000030517578,3.1764633284341093,57.54999923706055,-0.047244067237926624
4692,2020-02-07,58.65999984741211,59.22000122070313,58.36999893188477,58.47999954223633,5942000.0,0.004108210989201666,-3.249995231646759,0.2022476726044558,69.75170864989745,67.71145938215496,-2.052049683862215,-3.03966533529006,-4.187383876987695,-4.590697997455905,17.6935658728744,0.8500022888183594,1.138065773326602,2.6640001296997085,-0.542318155767127,5.870318415166544,1.0608409869662907,4.267159272433126,-3.249787190236326,73.20567787530489,21.63916462694597,1.6031591427334193,2,-1.6949996948242188,-2.1599998474121094,-4.4375,-5.26500129699707,-9.84000015258789,4,-0.08046371007468323,-1.1473762829470437,58.41999816894531,-1.0625137836694065,57.91999816894531,1.0606074617807704,57.43000030517578,-0.08046371007468323
4693,2020-02-10,58.97000122070313,59.11000061035156,58.4000015258789,58.47000122070313,5561900.0,0.005284714866986118,-1.2187492549411534,2.7777730682829653,69.510824374502,68.39891035311496,-1.889820965921416,-3.1388561197688816,-4.385400718822602,-4.88227250632508,20.181782058241303,0.7099990844726634,1.2540538050920773,2.738001441955575,-0.618516642734086,6.094519526645236,1.059742399610748,4.416260484300402,-3.398997057607346,86.84211583017789,37.67070582860897,1.6782590423448303,2,-2.0050010681152415,-2.470001220703132,-4.752501487731941,-5.575002670288093,-12.420001983642585,0,-0.06884858893076706,-3.249995231646759,58.65999984741211,-1.1473762829470437,58.41999816894531,-1.0625137836694065,57.91999816894531,-0.06884858893076706
4694,2020-02-11,58.86999893188477,59.15999984741211,58.72000122070313,59.02000045776367,4446600.0,-0.0016958162921530961,1.0465037880803771,-0.3000030517577983,69.27437244524364,69.76424865673462,-1.2958902942042059,-2.8477733156521907,-4.175813246428781,-4.764557138632419,22.610173788383314,0.43999862670897727,1.4305157858205888,2.423999214172369,-1.0358904139161993,5.883888842260937,0.6940544001280813,4.153944028216657,-3.1446349231057837,79.65104416174313,31.88776140361648,1.7299448140442848,2,-1.2249984741211009,-2.3699989318847727,-4.627499580383308,-5.475000381469734,-13.39999771118164,1,-0.1109223526036136,-1.2187492549411534,58.97000122070313,-3.249995231646759,58.65999984741211,-1.1473762829470437,58.41999816894531,-0.1109223526036136
4695,2020-02-12,58.95000076293945,59.52999877929688,58.31000137329102,59.08000183105469,7041400.0,0.0013589575761203676,1.3689385830737395,0.8666649712629473,69.78581774768455,68.65801291518589,-0.7684991524204534,-2.690844339016685,-4.1369156958104725,-4.831310340111237,25.11465134592392,1.2199974060058594,1.685517343687394,2.26600093841553,-1.195336540475303,5.727338417306363,0.5353321989701172,3.996669677860943,-3.0764513023045907,71.42865196410023,23.74988692788392,1.730668739445416,2,-0.6200008392333984,-2.4000015258789062,-4.7050018310546875,-5.555002212524414,-15.630001068115234,2,-0.1940628039584068,1.0465037880803771,58.86999893188477,-1.2187492549411534,58.97000122070313,-3.249995231646759,58.65999984741211,-0.1940628039584068
4696,2020-02-13,59.02999877929688,59.06000137329102,58.54999923706055,58.93000030517578,5872000.0,0.0013570486059726328,5.374880793438393,-0.7692127116406544,72.9069829851089,69.29446256198831,-0.9079180129502475,-2.5644481565864155,-4.104304650607681,-4.891232861370021,27.52087966125474,0.5100021362304759,1.9381767668503898,2.1314990997314496,-1.3542145997731865,5.617212799236086,0.3886422499791351,3.874355949483764,-2.9370623595422956,59.01630630208089,7.84338618569214,1.7428568497523171,2,-0.6999988555908274,-2.30999946594239,-4.887499809265144,-5.635000228881843,-17.0999984741211,3,-0.137387782111829,1.3689385830737395,58.95000076293945,1.0465037880803771,58.86999893188477,-1.2187492549411534,58.97000122070313,-0.137387782111829
4697,2020-02-14,59.68000030517578,59.72999954223633,58.849998474121094,59.16999816894531,4959000.0,0.011011376237854087,1.8852465167471295,5.100099183641966,78.19211689101556,70.5874961798837,-1.3380665945829051,-3.015425201679875,-4.641171312131263,-5.516536654028499,29.66466317434867,0.8800010681152344,2.2914497437806105,2.5570005416870103,-1.0419236866102608,6.155924769984281,0.7575384275383712,4.356462655835649,-3.3808401438486584,96.47892242722513,38.12709060748314,1.799462114148636,2,-1.1550006866455078,-2.8500003814697266,-5.537501335144043,-6.285001754760742,-13.020000457763672,4,-0.2443029784936216,5.374880793438393,59.02999877929688,1.3689385830737395,58.95000076293945,1.0465037880803771,58.86999893188477,-0.2443029784936216
4698,2020-02-18,59.65999984741211,59.88999938964844,58.93999862670898,58.959999084472656,6972600.0,-0.00033512831202076043,-1.5675638058220096,1.3725447664068695,77.61196317742117,71.57696720397571,-1.103311813522211,-2.7837338729726326,-4.512705735172695,-5.478729551975306,31.897480073419278,0.9500007629394602,2.089802977833102,2.312000083923337,-1.3325694844873013,5.956569652333975,0.4897152997180143,4.13428486812866,-3.0863725356122487,85.44304867125228,21.44426298834739,1.8222847842053194,2,-0.9650001525878906,-2.6949996948242188,-5.4275007247924805,-6.26500129699707,-13.549999237060547,1,-0.1816962819361807,1.8852465167471295,59.68000030517578,5.374880793438393,59.02999877929688,1.3689385830737395,58.95000076293945,-0.1816962819361807
4699,2020-02-19,59.29999923706055,59.959999084472656,59.2400016784668,59.849998474121094,5448300.0,-0.0060342040105985095,-1.1492640988413472,-0.7857123394422919,76.99315787461369,72.52194257095258,-0.50305824828461,-2.242578687694646,-4.061338790647881,-5.1050702978268845,33.63493784395598,0.7199974060058594,2.0776527708380925,1.7639995574951186,-1.8757886839414795,5.403787798931717,-0.055894563223176874,3.583893678213414,-2.394734717475828,59.999953761180954,-11.007853862258251,1.8198941207182977,2,-0.5699996948242188,-2.299999237060547,-5.045000076293945,-5.905000686645508,-10.399997711181648,2,-0.2150084344694505,-1.5675638058220096,59.65999984741211,1.8852465167471295,59.68000030517578,5.374880793438393,59.02999877929688,-0.2150084344694505
4700,2020-02-20,59.040000915527344,59.34000015258789,58.52999877929688,58.93000030517578,5008600.0,-0.00438445741784621,1.2816969514619243,-0.20000138716456628,52.50001788139626,70.72521800298702,-0.07541017353897672,-1.7933580700396945,-3.7120786605470144,-4.8407701191644605,34.89173864125474,0.8100013732910085,2.0652247970656035,1.3255012512207003,-2.2370142053389657,4.888016707780366,-0.4557564770591327,3.1067589795005333,-1.7681682481560728,35.66447743993822,-30.72337768430139,1.781257728279833,2,0.09499931335449219,-2.0400009155273438,-4.785001754760742,-5.645002365112305,-11.150001525878906,3,-0.22984416470859748,-1.1492640988413472,59.29999923706055,-1.5675638058220096,59.65999984741211,1.8852465167471295,59.68000030517578,-0.22984416470859748
4701,2020-02-21,58.75,59.20000076293945,58.6500015258789,58.849998474121094,5709000.0,-0.004911939549971711,-2.6667175300728627,-0.9090719933416562,68.66482549588446,70.60445320809667,0.2976224579413014,-1.3098207923298588,-3.3449838373142597,-4.5433198819462675,36.86073289575435,0.549999237060554,2.0455132012331987,0.8700002670288072,-2.5523966559418128,4.292397189999427,-0.8411981944565028,2.581198728514117,-1.1555873625765614,15.384697465227154,-49.86277397606978,1.7111984614853086,2,0.38500022888183594,-1.614999771118164,-4.495000839233398,-5.355001449584961,-7.619998931884773,4,-0.2626383030668218,1.2816969514619243,59.040000915527344,-1.1492640988413472,59.29999923706055,-1.5675638058220096,59.65999984741211,-0.2626383030668218
4702,2020-02-24,57.7400016784668,58.72000122070313,57.61000061035156,58.18999862670898,6232200.0,-0.01719146079205447,-2.126766314567884,4.500038147554671,52.10645622404358,68.67063452471241,1.3001161440158029,-0.0960354635787013,-2.2644922994244467,-3.5305520071671594,38.802747287019756,1.1399993896484375,1.9731825080059622,-0.27249813079833984,-3.435447444320417,2.890451182723737,-1.8539727875593783,1.3089765259626986,2.2199974060058594,5.531963937289583,-57.65877274741072,1.5814746567610385,2,1.0449981689453125,-0.5100021362304688,-3.5775022506713867,-4.265003204345703,-7.659999847412109,0,-0.2738136632092808,-2.6667175300728627,58.75,1.2816969514619243,59.040000915527344,-1.1492640988413472,59.29999923706055,-0.2738136632092808
4703,2020-02-25,57.02000045776367,58.27000045776367,56.86999893188477,57.72000122070313,7636500.0,-0.01246971250040052,-1.799992370634598,1.5555678003459086,45.98826328405585,66.08328906235823,1.9158979138128487,0.8511106643423147,-1.4767199578645602,-2.8010822221363014,40.980256784030814,1.4000015258788991,1.8402998407626114,-1.108999443054202,-3.9072987437603217,1.6892998576519176,-2.508149093407262,0.29015020729885777,2.8929986572265634,4.8544180735160305,-56.38231361612551,1.3991496503530612,2,1.394998550415039,0.20999908447265625,-2.767500877380371,-3.545001983642578,-8.34000015258789,1,-0.18169064411049085,-2.126766314567884,57.7400016784668,-2.6667175300728627,58.75,1.2816969514619243,59.040000915527344,-0.18169064411049085
4704,2020-02-26,56.86000061035156,58.0,56.79999923706055,57.31999969482422,9745500.0,-0.002806030272318627,-3.13792060193102,0.6571408330199768,38.91217429472088,62.652884234251154,1.967722563552556,1.2326124388468145,-1.2187848584604666,-2.6219097592481617,43.29670006725866,1.2000007629394531,1.660444867583145,-1.3694993972778349,-3.7909508346173766,1.0519520400617068,-2.5802251159476057,-0.15877367860806402,2.9312784973144517,2.3622579395235537,-56.8709562749598,1.2107257186697715,2,1.519998550415039,0.3699989318847656,-2.597500801086426,-3.3850021362304688,-6.479999542236335,2,-0.1890608491840734,-1.799992370634598,57.02000045776367,-2.126766314567884,57.7400016784668,-2.6667175300728627,58.75,-0.1890608491840734
4705,2020-02-27,54.459999084472656,57.22000122070313,54.41999816894531,56.540000915527344,14101000.0,-0.042208960607045376,-1.592591022760995,4.5217521105269265,20.35932349736511,56.81425540227961,4.094408963993395,3.820623250647543,1.2449009763821266,-0.2251191404336339,46.16303732564817,2.8000030517578196,1.3872976099429906,-3.764500808715823,-6.2180565747312215,-1.3109450427004248,-4.991278691723522,-2.537722925708124,5.151803230957029,0.8368387828408945,-56.3656347063586,1.2267778830076985,2,2.729999542236328,2.729999542236328,0.0800008773803711,-0.8299999237060547,-3.6699981689453125,3,-0.10209323635811429,-3.13792060193102,56.86000061035156,-1.799992370634598,57.02000045776367,-2.126766314567884,57.7400016784668,-0.10209323635811429
4706,2020-02-28,52.79999923706055,53.31999969482422,51.56000137329102,53.16999816894531,14447200.0,-0.030481084746940446,4.253710778480595,0.17788394527381432,13.827183983181442,49.66259619029804,5.339224350234545,5.278712985529417,2.9354570827000686,1.3986723615040333,45.93255022733217,2.8999977111816335,1.05748540500268,-5.124500656127928,-8.55466724358282,-1.6943340686730366,-6.839583949855374,-3.4094173624004824,6.396458746650389,17.318406287644063,-36.29582145082915,1.7150832937274456,2,2.960000991821289,2.960000991821289,1.7950000762939453,0.8850002288818359,-0.7700004577636648,4,-0.09299242269620644,-1.592591022760995,54.459999084472656,-3.13792060193102,56.86000061035156,-1.799992370634598,57.02000045776367,-0.09299242269620644
4707,2020-03-02,55.599998474121094,55.63000106811523,52.4900016784668,52.63000106811523,12252600.0,0.05303028934695919,1.0726050834889267,-8.027043188683738,34.08875597689709,44.8266842791287,2.1228546014345895,2.464899664963582,0.18692989972760898,-1.4070908534366637,44.75111075674119,3.1399993896484304,0.7558588245030222,-2.235501289367676,-5.814301758770675,1.3432991800353236,-4.024901524069179,-0.44610105466617256,2.8328138485478505,60.20860882349258,10.351452471357028,1.7894002347015003,3,0.1600017547607422,0.1600017547607422,-0.7824993133544922,-1.914999008178711,-3.799999237060547,0,-0.08039563900503377,4.253710778480595,52.79999923706055,-1.592591022760995,54.459999084472656,-3.13792060193102,56.86000061035156,-0.08039563900503377
4708,2020-03-03,54.790000915527344,56.9000015258789,54.38999938964844,55.41999816894531,13008200.0,-0.014568301813367213,-2.5104917490516514,-0.21212047261186207,31.946910213160535,39.821545650078356,2.4243402829070035,3.2227555725503976,1.0258638712511825,-0.5994826670050202,43.25387076304831,2.5100021362304616,0.3751859082697919,-2.907498931884767,-6.736743297213174,0.9217454334436397,-4.82212111454897,-0.9928767492205637,2.9555303122038055,50.155283090284485,3.898855660833412,1.9146221826642027,3,0.6599998474121094,0.9699993133544922,0.07499885559082031,-1.105001449584961,-3.0,1,-0.08596457393264711,1.0726050834889267,55.599998474121094,4.253710778480595,52.79999923706055,-1.592591022760995,54.459999084472656,-0.08596457393264711
4709,2020-03-04,58.0099983215332,58.13000106811523,55.4900016784668,55.61999893188477,12787200.0,0.0587698001861745,1.007600371315856,-3.7936663639115844,46.745142731546125,39.18211507787279,-1.1151580143117101,0.051055736796101314,-2.147171464113626,-3.80939675297612,41.570360278451446,3.3400001525878835,-0.07242327890338629,0.2834985733032198,-3.546000867696435,4.112998014302875,-1.6312511471966076,2.198248293803047,-6.44999694824218,98.17347409199179,52.824991535466616,1.9147497204998272,3,-2.6299972534179688,-2.249998092651367,-3.1374988555908203,-4.32499885559082,-5.6699981689453125,2,-0.16083430936584153,-2.5104917490516514,54.790000915527344,1.0726050834889267,55.599998474121094,4.253710778480595,52.79999923706055,-0.16083430936584153
4710,2020-03-05,56.86000061035156,57.29999923706055,56.08000183105469,56.81999969482422,10517000.0,-0.01982412936486444,1.6521735524853631,0.01673678901366912,43.00451664251426,36.330969649720544,-0.34298148968828457,1.1779642076284986,-0.9706659802798612,-2.6632454082860164,39.698964704022295,1.9299964904785156,-0.5693815162029807,-0.8134992599487276,-4.661021024925105,3.03402250502765,-2.7372601424369165,1.1102616225394613,-5.168599243164053,80.6697029413234,35.519606416629,1.923760882488188,3,-1.719999313354485,-1.1000003814697266,-1.9200010299682617,-3.1750011444091797,-4.840000152587891,3,-0.1139641131318706,1.007600371315856,58.0099983215332,-2.5104917490516514,54.790000915527344,1.0726050834889267,55.599998474121094,-0.1139641131318706
4711,2020-03-06,55.65999984741211,55.97999954223633,54.290000915527344,54.47000122070313,9781200.0,-0.021104480303522744,-1.1806444626565564,29.74928476063305,37.484427074289954,34.706299744192364,0.41639646485440096,2.277351986088803,0.26404444553730855,-1.4646873866232966,37.67067946600828,2.5699996948242188,-1.1028924917554193,-1.875500106811522,-5.807348629416879,2.0563484157938348,-3.841424368114197,0.09042415449115282,-3.839826486206043,56.205647375839774,16.82339986176219,1.9659242613026777,3,-0.7449989318847656,0.10000038146972656,-0.6725006103515625,-1.9750003814697266,-1.1500015258789062,4,-0.08749548949399066,1.6521735524853631,56.86000061035156,1.007600371315856,58.0099983215332,-2.5104917490516514,54.790000915527344,-0.08749548949399066
4712,2020-03-09,53.93999862670898,54.86000061035156,52.06999969482422,52.54999923706055,15615200.0,-0.030901926435831673,-1.3744704060463802,1.1680680619712722,33.896387978888555,33.362758043618214,1.7217404178746207,3.821544401152984,1.9911024743631955,0.25343498748859616,35.54883340300752,3.5900001525878906,-1.4183730901876572,-3.359501266479498,-7.56429840239835,0.8452958694393544,-5.461899834438924,-1.2571026985200717,-1.9936287113647282,30.85806118999635,-2.586361223426003,2.1023985679594257,3,0.9050025939941477,1.8200016021728587,2.542501449584968,1.240001678466804,-0.22999954223632102,0,-0.03540971257026204,-1.1806444626565564,55.65999984741211,1.6521735524853631,56.86000061035156,1.007600371315856,58.0099983215332,-0.03540971257026204
4713,2020-03-10,54.90999984741211,55.4900016784668,52.33000183105469,54.9900016784668,16742300.0,0.017982967100462988,4.851841647946425,-0.05755529941270132,38.051168871729786,33.26709077439699,0.4704306593236254,2.6686032419880945,1.044088469067404,-0.7099495528069042,33.17782411756801,3.1599998474121094,-1.794855958492434,-2.186499977111815,-6.4434193044777,2.0704193502540704,-4.314959640794761,-0.05804031342886873,-2.8400001525878906,46.86467836632799,16.08621434599971,2.1284596636829436,3,-0.06499862670898438,0.8500003814697266,1.822500228881836,0.5200004577636719,-1.4799995422363281,1,-0.05663814640309339,-1.3744704060463802,53.93999862670898,-1.1806444626565564,55.65999984741211,1.6521735524853631,56.86000061035156,-0.05663814640309339
4714,2020-03-11,52.34000015258789,53.68999862670898,51.40999984741211,53.40999984741211,14984300.0,-0.04680385543554766,1.7975492284001335,13.374690062941065,33.80076910065178,34.760584730317724,2.60587740148344,4.979615923487444,3.593823388980809,1.8481171365241096,30.79033332981544,3.5,-2.120310813292818,-4.42999973297119,-9.096192051994201,0.23619258605182125,-6.763095892482696,-2.0969035734596844,5.790000915527337,15.789480501648933,-13.777287152418976,2.333096159511507,3,2.4300003051757812,3.344999313354492,4.392499923706055,3.0900001525878906,1.1399993896484375,2,-0.010508200906708454,4.851841647946425,54.90999984741211,-1.3744704060463802,53.93999862670898,-1.1806444626565564,55.65999984741211,-0.010508200906708454
4715,2020-03-12,47.5099983215332,50.52000045776367,46.56999969482422,49.22999954223633,15533000.0,-0.09228127277366605,-1.1944457984270724,1.6074782348285526,27.71609271500141,36.30379681163105,7.092162178770238,9.39005027568134,8.356044164649823,6.632230407551248,29.54973136345118,5.770000457763672,-2.511908668946063,-8.688001441955564,-14.807426224837933,-2.5685766590731944,-11.747713833396745,-5.6282890505143826,10.485602722167961,9.98935857546797,-20.48851733659165,3.059712391441184,3,4.840002059936523,5.755001068115234,9.222501754760742,7.920001983642578,5.980003356933594,3,0.1016628499619534,1.7975492284001335,52.34000015258789,4.851841647946425,54.90999984741211,-1.3744704060463802,53.93999862670898,0.1016628499619534
4716,2020-03-13,50.91999816894531,50.93999862670898,47.209999084472656,49.63999938964844,15074300.0,0.07177436261593328,4.651515764529137,-0.7441848086442753,37.65386717367246,36.69992027793943,3.785528144192014,5.629968360696957,4.9139111667604425,3.19810020981798,28.15676220987735,3.729999542236321,-2.8105599915870982,-4.872501564025882,-11.270255040790545,1.5252519127387814,-8.071378302408213,-1.6736248256435502,6.618578820800771,48.766788192402686,14.50827612668543,3.1988767383823307,3,1.430002212524414,2.345001220703125,5.812501907348633,4.510002136230469,0.160003662109375,4,0.021602559473170135,-1.1944457984270724,47.5099983215332,1.7975492284001335,52.34000015258789,4.851841647946425,54.90999984741211,0.021602559473170135
4717,2020-03-16,45.099998474121094,47.38999938964844,44.7400016784668,46.40999984741211,12679500.0,-0.11429693448759148,-1.6108416596041348,-1.0234395489116181,31.78483660048424,36.68191209875317,8.894859447830598,10.858380203201122,10.657664731035666,8.974411666837938,26.509582259225883,6.179996490478516,-2.922196211004078,-9.963501167297366,-17.682398486445237,-2.244603848149495,-13.822949826871302,-6.104052507723431,11.999835423828117,3.34880740143532,-33.1986313751967,3.8594486595739337,3,6.335002899169922,7.250001907348633,11.632501602172852,10.330001831054688,7.120002746582038,0,0.20864745378675953,4.651515764529137,50.91999816894531,-1.1944457984270724,47.5099983215332,1.7975492284001335,52.34000015258789,0.20864745378675953
4718,2020-03-17,48.81999969482422,49.72000122070313,44.72999954223633,45.849998474121094,15149300.0,0.0824834001455168,1.0922420163336042,-2.2671741276437136,38.91951324965953,35.81239771187688,4.7371147774447735,6.624263610635396,6.905973506757249,5.245642059979815,24.256782517924684,4.990001678466804,-2.7142484692958035,-5.701499938964844,-13.58205204941035,2.179052171480663,-9.641775994187597,-1.7612238837420904,7.538244269956046,45.64732779577747,4.578414577853508,3.940276055222752,3,2.1949996948242188,3.5249996185302734,7.912500381469727,6.6100006103515625,2.5100021362304688,1,0.10016385539156136,-1.6108416596041348,45.099998474121094,4.651515764529137,50.91999816894531,-1.1944457984270724,47.5099983215332,0.10016385539156136
4719,2020-03-18,46.54999923706055,48.11999893188477,43.18999862670898,45.36999893188477,15316300.0,-0.04649734682411999,1.2824077099275728,0.39730633676184757,39.059473930526075,35.374059632767086,5.8229010193416215,8.316480336375704,9.120154395891845,7.49454316121961,21.980892148324006,5.6300010681152415,-2.942833813443599,-7.334000396728513,-15.638372961543595,0.9703721680865698,-11.486186679136054,-3.1818141143209715,8.877985173916201,43.35484658518155,-2.687358093570893,4.152186282407542,3,3.0349998474121094,5.024999618530273,10.182500839233398,9.01500129699707,4.8600006103515625,2,0.14779809196296956,1.0922420163336042,48.81999969482422,-1.6108416596041348,45.099998474121094,4.651515764529137,50.91999816894531,0.14779809196296956
4720,2020-03-19,45.47000122070313,47.290000915527344,43.18999862670898,46.90999984741211,15194400.0,-0.023200817058179002,2.7272735154330525,-1.220337503636894,39.69637494328091,35.619831618210526,5.718700716171455,8.777762658043379,10.138047123800085,8.540720302183935,20.85801132191997,4.1000022888183665,-3.131768264013772,-7.7354984283447195,-16.472306746509837,1.0013098898203978,-12.103902587427278,-3.367094269262161,8.734184611846835,29.419388309601995,-19.41942163318534,4.36840415908256,3,3.8699989318847585,6.104997634887688,11.602499008178704,10.219999313354485,6.009998321533196,3,0.17616006392113603,1.2824077099275728,46.54999923706055,1.0922420163336042,48.81999969482422,-1.6108416596041348,45.099998474121094,0.17616006392113603
4721,2020-03-20,43.31999969482422,46.209999084472656,42.849998474121094,46.06000137329102,16245900.0,-0.04728395575454669,1.2105288254611208,1.902780758012873,32.416953861387086,35.45545004959925,6.63157303238313,10.23739319121762,12.195488714967638,10.648366579940138,19.70535152510428,3.3600006103515625,-3.8728860533258356,-9.113999938964845,-18.49094280040704,0.2629429224773503,-13.802471369685946,-4.425528508243744,9.782767417141649,6.841354189224449,-38.88379177188666,4.6884714307210995,3,5.850000381469727,8.084999084472656,14.119999885559082,12.504999160766609,7.849998474121094,4,0.23476459038058728,2.7272735154330525,45.47000122070313,1.2824077099275728,46.54999923706055,1.0922420163336042,48.81999969482422,0.23476459038058728
4722,2020-03-23,41.93000030517578,45.02000045776367,41.18999862670898,43.31999969482422,13466900.0,-0.03208678207388149,-1.6689882688202546,0.5072987365563316,31.887323084011882,34.77057829540837,6.860221585347958,10.943284600403167,13.470354580932607,11.993246127266247,20.24165072508696,3.8300018310546946,-4.576643236959754,-9.713499259948733,-19.842520200876066,0.41552168097859976,-14.7780097304124,-4.648988789485067,9.942434570248714,8.675280813956936,-34.98213970845156,5.064510470463665,3,5.509998321533196,8.644998550415039,15.594999313354492,13.894998550415046,9.119998931884766,0,0.2182208790670923,1.2105288254611208,43.31999969482422,2.7272735154330525,45.47000122070313,1.2824077099275728,46.54999923706055,0.2182208790670923
4723,2020-03-24,46.65999984741211,47.2599983215332,42.95000076293945,44.08000183105469,12476200.0,0.11280704764632365,1.280425026465759,-1.8561144958559745,34.666309350182175,34.86674943424509,0.9352414785736869,5.689023606712155,8.675876399563577,7.238467159609499,21.349589555377417,5.329998016357422,-5.041293608271651,-4.465499687194821,-14.49595947367419,5.564960099284548,-9.480729580434506,0.5497302060448632,3.716893953192212,78.93219307101276,40.428659115984686,5.0152298932396855,3,-0.5950012207031321,3.914999008178711,11.017499923706055,9.264999389648438,4.779998779296868,1,0.11915990980440161,-1.6689882688202546,41.93000030517578,1.2105288254611208,43.31999969482422,2.7272735154330525,45.47000122070313,0.11915990980440161
4724,2020-03-25,46.11000061035156,47.7599983215332,45.81000137329102,46.459999084472656,12419800.0,-0.011787381887251591,-3.105269920814708,-0.13565842760423522,35.237573580379575,35.70246953039821,0.5683475955457737,5.683776508231787,9.142715650350254,7.773010954602178,22.51918020574491,1.9499969482421804,-5.345906749152235,-4.477998924255374,-14.36569131248649,5.409693463975742,-9.421845118370932,0.4658472698601841,2.9807278659074115,74.88587841972823,39.99283297141237,4.94384619411556,3,-0.04500198364258523,4.464998245239258,11.719999313354492,10.07499885559082,4.590000152587891,2,0.11320757214501631,1.280425026465759,46.65999984741211,-1.6689882688202546,41.93000030517578,1.2105288254611208,43.31999969482422,0.11320757214501631
4725,2020-03-26,48.9000015258789,49.2400016784668,46.0,46.11000061035156,11595300.0,0.06050750116236148,-1.15282350764333,-7.971465940054475,41.105266259317254,36.08595831769208,-2.2392244832832944,2.588595814223872,6.313155441808263,4.976915175386026,22.600640242684218,3.240001678466797,-5.797636965573858,-1.4099981307983498,-11.150872043295863,8.330875781699163,-6.28043508704711,3.46043882545041,-7.710002899169922,95.77639722119541,60.95285924018003,4.870436956248757,3,-3.4450016021728445,1.3649978637695384,8.964998245239265,7.364997863769538,1.1599998474121236,3,0.05132920742762903,-3.105269920814708,46.11000061035156,1.280425026465759,46.65999984741211,-1.6689882688202546,41.93000030517578,0.05132920742762903
4726,2020-03-27,47.88999938964844,49.27000045776367,47.11999893188477,47.41999816894531,8254400.0,-0.020654439769208333,-3.0186955870714214,0.16845916361080845,41.887907656717395,37.20852176838466,-1.904506652521448,3.3854671857705796,7.253315390045401,5.981593692654158,21.069218519257728,2.150001525878899,-5.991551722795691,-2.1745002746582003,-11.898619666076115,7.549619116759715,-7.036559970367158,2.687559421050757,-6.539000701904307,82.9207827303784,45.62951186987672,4.862059695708957,3,-2.434999465942383,2.3050003051757812,10.17750072479248,8.375,2.4300003051757812,4,0.07496346206602533,-1.15282350764333,48.9000015258789,-3.105269920814708,46.11000061035156,1.280425026465759,46.65999984741211,0.07496346206602533
4727,2020-03-30,51.13000106811523,51.40999984741211,48.209999084472656,48.81000137329102,8356600.0,0.06765507871706355,1.2222248713200718,4.936156743068602,45.222449085465975,37.90884797236315,-4.692686514458046,-0.2177500378073276,3.9651736654336176,2.7596852273315022,21.084623833619037,3.520000457763672,-5.4727142948785925,1.2890012741088768,-8.099091604759032,10.677094152976785,-3.4050451653250775,5.983047713542831,-9.462242309570314,96.69032139955208,58.10628470685013,4.694046439433953,3,-4.83000183105468,-1.1750011444091726,7.004999160766609,5.13499832153321,-0.9900016784667898,0,0.0007822628592712988,-3.0186955870714214,47.88999938964844,-1.15282350764333,48.9000015258789,-3.105269920814708,46.11000061035156,0.0007822628592712988
4728,2020-03-31,50.08000183105469,51.43000030517578,49.93000030517578,51.40999984741211,9248700.0,-0.020535873560059814,1.1897827291534986,-0.5732750824599574,47.029445267474514,38.794400343135194,-3.85003199039555,0.4862245671118899,4.9548063282898624,3.822494369636601,21.94987652971833,1.5,-5.506554307519799,0.47450199127197124,-8.622665559122936,9.571669541666878,-4.074081783925479,5.023085766469421,-7.82770860717774,75.97867027230288,33.08565033116755,4.548583775197452,3,-3.7700023651123047,-0.3500022888183594,7.927497863769531,6.18499755859375,0.07999801635742188,1,0.019368957079477722,1.2222248713200718,51.13000106811523,-3.0186955870714214,47.88999938964844,-1.15282350764333,48.9000015258789,0.019368957079477722
4729,2020-04-01,48.68000030517578,49.9000015258789,48.0,48.38000106811523,9069100.0,-0.02795530101220489,-2.5849038949447993,-0.22556367255508192,51.690265579388075,40.127054858258205,-2.364799643087359,1.2136306284260812,6.264678067475586,5.218991984228197,23.159246005912028,2.0800018310546875,-4.812395812229127,-0.4589996337890625,-8.653621545999187,7.7356222784210615,-4.5563105898941245,3.6383113223159995,-5.693490514794931,49.35543562716289,2.205299809651109,4.09731095610506,4,-2.3700008392333984,0.979999542236321,9.142498970031738,7.584999084472656,2.220001220703118,2,0.05669676056349049,1.1897827291534986,50.08000183105469,1.2222248713200718,51.13000106811523,-3.0186955870714214,47.88999938964844,0.05669676056349049
4730,2020-04-02,50.38000106811523,50.68000030517578,48.04999923706055,48.25,6818100.0,0.03492195464835901,-1.079050096121226,7.10002161667262,49.179335846240576,41.98954174546416,-3.6823062490946654,-1.0505911214616148,4.494700038918474,3.5330013831829987,24.318486147694102,2.6300010681152344,-4.572794445630208,1.5650011062622013,-5.816310959117693,8.946313171642096,-2.1256549264277496,5.255657138952152,-6.718012036550782,75.63807650811023,27.507181394905523,3.6906560326899474,4,-4.0700016021728445,-0.720001220703125,7.424998283386238,5.88499832153321,0.4099998474121165,3,0.00635172068360168,-2.5849038949447993,48.68000030517578,1.1897827291534986,50.08000183105469,1.2222248713200718,51.13000106811523,0.00635172068360168
4731,2020-04-03,50.790000915527344,51.13999938964844,49.83000183105469,50.36000061035156,7788500.0,0.008138146858269968,1.3185853852853604,0.20187797631307075,60.34922026992899,45.151974766121604,-3.2645562603403278,-1.943805914629337,4.019011601567527,3.1396977663037404,25.117107088641983,1.30999755859375,-4.145563235372222,2.218500900268552,-4.503946303491432,8.940948104028536,-1.14272270161144,5.579724502148544,-6.506570982073988,81.34112732635343,26.40771900206059,3.3612236018799933,4,-3.6000003814697266,-1.1300010681152415,6.399997711181641,5.474998474121094,-0.3899993896484446,4,-0.014372898780813936,-1.079050096121226,50.38000106811523,-2.5849038949447993,48.68000030517578,1.1897827291534986,50.08000183105469,-0.014372898780813936
4732,2020-04-06,52.02999877929688,52.88999938964844,51.52000045776367,52.88999938964844,9426700.0,0.024414212274417313,2.186041766469722,-1.9999999999999836,56.41743064832156,47.56876602147043,-3.264500551118978,-3.5144190628032774,2.737662898141899,1.9226584680448369,24.834696615246475,2.0999984741210938,-3.6073024561209692,3.5539987564086957,-2.896079812247372,10.004077325064763,0.3289594720806619,6.779038040736729,-7.174843216105735,82.41307325779881,25.218404205454185,3.225039284328033,4,-2.6799983978271555,-2.36999893188478,3.730001449584954,3.730001449584954,-2.4699974060058594,0,-0.03286563760507111,1.3185853852853604,50.790000915527344,-1.079050096121226,50.38000106811523,-2.5849038949447993,48.68000030517578,-0.03286563760507111
4733,2020-04-07,51.79999923706055,53.25,51.4000015258789,52.93000030517578,9592400.0,-0.004420517924898615,1.09039321544414,1.313953797838942,61.4279488920273,50.47880772276462,-2.4906332733402863,-3.7200902270231495,2.9356816388406557,2.170201082101343,24.970202253542652,1.8499984741211009,-2.543827555191747,3.47949924468994,-2.4461044539394408,9.40510294331932,0.5166973953752532,6.442301094004627,-6.141359291223672,72.38093784877232,12.880612550625543,2.962801849314689,4,-2.174999237060547,-2.1399993896484446,3.960000991821289,3.960000991821289,-2.279998779296875,1,-0.03204632957261622,2.186041766469722,52.02999877929688,1.3185853852853604,50.790000915527344,-1.079050096121226,50.38000106811523,-0.03204632957261622
4734,2020-04-08,51.790000915527344,52.22999954223633,51.15999984741211,52.02000045776367,5820700.0,-0.0001930177930591359,2.2923183464109442,0.203539225515912,64.42922204219019,53.07035836530606,-1.7770743200753998,-3.9562480500586332,2.9077655401611366,2.1878031156828897,24.687893132953434,1.0699996948242188,-1.2463413863640582,3.4970008850097685,-2.3547038837331087,9.348705653752646,0.5711485006383299,6.422853269381207,-5.2203977631908955,71.9230986487904,8.261747296553025,2.92585238437144,4,-1.605001449584961,-2.1300010681152415,3.814999580383301,3.969999313354492,-1.8300018310546875,2,-0.03147327745318762,1.09039321544414,51.79999923706055,2.186041766469722,52.02999877929688,1.3185853852853604,50.790000915527344,-0.03147327745318762
4735,2020-04-09,52.34000015258789,53.599998474121094,51.70000076293945,51.790000915527344,7990000.0,0.01061979585514261,-4.205476445536018,-2.3913057900585475,72.21675073094677,56.440229817998215,-1.997893723914224,-4.348808053020093,2.3348101125190794,1.6454895618630019,23.019292923632403,1.8999977111816406,-0.29862282980296584,3.805500030517578,-2.303170317608803,9.91417037864396,0.7511648564543876,6.859835204580769,-4.968749378531818,66.57826409870867,-4.094027502654271,3.054335174063189,4,-1.5400009155273438,-3.095001220703125,3.2300004959106445,3.4200000762939453,-1.3699989318847585,3,-0.02751239248205839,2.2923183464109442,51.790000915527344,1.09039321544414,51.79999923706055,2.186041766469722,52.02999877929688,-0.02751239248205839
4736,2020-04-13,52.02000045776367,52.52000045776367,51.38000106811523,52.38000106811523,5398700.0,-0.006113864996012963,2.5625014901175627,-0.6545474722393562,76.23505042323703,59.88607441108388,-1.1515412951894675,-4.155213515627608,2.490973168837023,1.9726695850221319,21.454562985487982,1.1399993896484446,0.7134919428208022,3.4305002212524442,-2.787435045488799,9.648435487993687,0.32153258788182626,6.539467854623062,-3.776725005698495,35.24594649102373,-41.48117085134753,3.10896763337062,4,-1.220001220703125,-3.4350013732910156,3.4300003051757812,3.739999771118164,-2.1300010681152344,0,-0.023644743010623248,-4.205476445536018,52.34000015258789,2.2923183464109442,51.790000915527344,1.09039321544414,51.79999923706055,-0.023644743010623248
4737,2020-04-14,54.5099983215332,54.61000061035156,52.63000106811523,53.06000137329102,6905100.0,0.04786616381887998,1.3999972256772901,-4.027762471919697,73.10182301688482,62.78300527212947,-3.477345774473541,-6.223156043915296,-0.09152750835314549,-0.49974733097297985,19.459706544198703,2.5900001525878906,1.3894910914645422,5.44999809265137,-1.0727747328171304,11.97277091811987,2.1886116799171162,8.711384505385624,-5.5167816463801955,97.10138357380663,19.800031362599697,3.261386412734251,4,-3.204998016357422,-6.1699981689453125,0.8275022506713867,1.2500019073486328,-4.759998321533203,1,-0.07539895289321119,2.5625014901175627,52.02000045776367,-4.205476445536018,52.34000015258789,2.2923183464109442,51.790000915527344,-0.07539895289321119
4738,2020-04-15,53.709999084472656,53.97000122070313,53.4000015258789,53.86999893188477,7335700.0,-0.01467619265628417,2.166626047704276,-0.11034495459185828,72.04176164688735,65.04428261296273,-2.356044489250877,-5.310287807270413,0.5992852590727722,0.3192672714622802,18.586755577954154,1.109996795654304,2.1304334259815505,4.405498886108397,-2.4380992707446723,11.249097042961466,0.9836998076818659,7.827297964534928,-3.81809697968788,73.91300501881364,-3.5412976632529194,3.421799078426534,4,-2.3799991607666016,-5.369998931884766,1.5925016403198242,2.0500011444091797,-4.430000305175774,2,-0.07726676190507298,1.3999972256772901,54.5099983215332,2.5625014901175627,52.02000045776367,-4.205476445536018,52.34000015258789,-0.07726676190507298
4739,2020-04-16,53.43000030517578,54.38000106811523,53.29999923706055,53.86999893188477,7143600.0,-0.00521315926400423,-2.0857161541353797,2.7499940395297604,65.37678239385923,66.84399889603147,-1.4878654190624658,-4.730989044122296,0.7684612860779296,0.6216364170714428,17.3231405290364,1.0800018310546804,2.5209893535787415,3.7815000534057646,-3.169928797517912,10.732928904329441,0.3057856279439264,7.257214478867603,-2.7832024395003216,63.46747763441504,-11.187160560086845,3.475714425461838,4,-1.2099990844726562,-5.530000686645508,1.8725004196166992,2.3299999237060547,-3.729999542236328,3,-0.07317985822720174,2.166626047704276,53.709999084472656,1.3999972256772901,54.5099983215332,2.5625014901175627,52.02000045776367,-0.07317985822720174
4740,2020-04-17,53.47999954223633,54.5,52.77999877929688,54.13999938964844,10669600.0,0.0009357895709332098,1.4927534629407873,1.500004334896762,70.29775985457049,67.94939218321386,-1.1755025513419213,-4.3744090918255125,0.590138854677555,0.5999542308266399,15.89766981844582,1.720001220703118,2.923579675492931,3.43099937438965,-3.4291640974169937,10.291162846196293,0.0009176384863280873,6.861081110292972,-2.199089237412693,65.01544184947895,-8.238592536758176,3.4300817359033227,4,-0.5949993133544922,-5.579999923706055,1.7475004196166992,2.2049999237060547,-3.8899993896484375,4,-0.06581900687908049,-2.0857161541353797,53.43000030517578,2.166626047704276,53.709999084472656,1.3999972256772901,54.5099983215332,-0.06581900687908049
4741,2020-04-20,53.4900016784668,54.45000076293945,52.86999893188477,53.08000183105469,7040800.0,0.00018702573515483323,-2.8072074307959354,-0.6212120336387018,61.195455947095134,68.48028388307759,-0.851809397973561,-3.7770878917807735,0.43316504297001757,0.6229259251030541,14.306622479073749,1.5800018310546804,3.2541003877760772,2.9325014114379897,-3.3071569900985267,9.172159812974506,-0.1873277893302685,6.052330612206248,-1.6764369247586899,43.434384301939346,-25.745760197538786,3.1198292007682573,4,-0.6050014495849609,-5.590002059936523,-0.6825017929077148,-0.22500228881835938,-3.140003204345703,0,-0.04711161672627373,1.4927534629407873,53.47999954223633,-2.0857161541353797,53.43000030517578,2.166626047704276,53.709999084472656,-0.04711161672627373
4742,2020-04-21,51.08000183105469,52.97999954223633,51.0,52.52999877929688,8171000.0,-0.04505514622898754,-1.4596258280970118,-3.536579238735026,54.20168282731401,67.67736543144278,1.5748770247400756,-0.6813801170847285,2.6574214133764755,3.04838818582526,11.888967532334824,2.490001678466797,3.5353753995092205,0.0650014877319336,-4.672007928474031,4.802010903937898,-2.3035032203710486,2.433506195834916,3.529998779296875,2.2857666015625,-63.30659674470418,2.3685047081029813,4,1.7249984741210938,-3.180002212524414,1.7274980545043945,2.18499755859375,0.3299980163574219,1,-0.023296836310659153,-2.8072074307959354,53.4900016784668,1.4927534629407873,53.47999954223633,-2.0857161541353797,53.43000030517578,-0.023296836310659153
4743,2020-04-22,52.22000122070313,52.61000061035156,51.2400016784668,51.66999816894531,5691200.0,0.02231791990569909,1.0601459334809495,-0.3793132478137823,65.20620026388286,67.76369634496419,0.5595644404037969,-1.4582457945391454,1.331102011292792,1.9213763132118018,10.476722697707746,1.529998779296875,3.442448728755835,0.9270008087158246,-3.3656316439595386,5.219633261391188,-1.219315417621857,3.073317035053506,2.3177993774413963,34.857177734375206,-31.434566027811307,2.1463162263376807,4,0.5849990844726491,-4.320001602172859,-0.327500343322761,0.12999916076659446,-0.10000228881835938,2,-0.047299907371964545,-1.4596258280970118,51.08000183105469,-2.8072074307959354,53.4900016784668,1.4927534629407873,53.47999954223633,-0.047299907371964545
4744,2020-04-23,51.33000183105469,52.61000061035156,51.16999816894531,51.88999938964844,9781200.0,-0.017043266350893815,-2.272714662227771,-1.0181717297822035,54.385972327745854,65.78249874460853,1.5393277155768317,-0.16561692378645176,2.0238218686994998,2.817563372595302,9.211354959343746,1.44000244140625,3.391684877255976,-0.22399864196777486,-3.7573660547287773,3.3093687707932276,-1.9906823483482725,1.5426850644127228,3.1370427551269486,9.428623744419642,-53.3807524058806,1.7666837063804999,4,1.4749984741210938,-3.430002212524414,0.34999752044677734,1.0149974822998047,0.9199981689453125,3,-0.03993771631852061,1.0601459334809495,52.22000122070313,-1.4596258280970118,51.08000183105469,-2.8072074307959354,53.4900016784668,-0.03993771631852061
4745,2020-04-24,51.40999984741211,51.63000106811523,50.95000076293945,51.43000030517578,6263000.0,0.0015585040620245127,2.2380813979891947,0.03571525885558583,52.952379083955755,63.19553526246617,1.4679014746933134,-0.05052085183521626,1.7408273347283938,2.747314765310392,8.507960238047957,0.6800003051757741,3.2315616537786624,-0.2695005416870089,-3.5770445896714733,3.0380435062974556,-1.923272565679241,1.3842714823052233,2.9877038470458928,13.142830984933035,-45.36756360981728,1.6537720239922318,4,1.3700008392333984,-3.510000228881836,-0.8300008773803711,0.16499900817871094,0.8100013732910227,4,-0.033261993572223925,-2.272714662227771,51.33000183105469,1.0601459334809495,52.22000122070313,-1.4596258280970118,51.08000183105469,-0.033261993572223925
4746,2020-04-27,51.47999954223633,51.81000137329102,50.97999954223633,51.68999862670898,8014600.0,0.001361596868935555,2.68885950189029,10.499713904252935,47.05251980843901,60.301168239305525,1.467578822277794,0.17099011320614466,1.4618802066728307,2.682780369860936,7.811836763928529,0.8300018310546946,3.003037693991857,-0.37900085449219034,-3.1699393477603834,2.4119376387760028,-1.7744701011262904,1.0164683921419098,2.779796034960931,26.108329950841114,-28.16493950789673,1.3954692466340974,4,1.2450008392333984,-3.5799999237060547,-1.0225000381469727,0.09499931335449219,0.6100006103515625,0,-0.03671327518365275,2.2380813979891947,51.40999984741211,-2.272714662227771,51.33000183105469,1.0601459334809495,52.22000122070313,-0.03671327518365275
4747,2020-04-28,51.16999816894531,52.34000015258789,50.86000061035156,52.06000137329102,8869100.0,-0.006021782751506777,1.0413776048449261,4.238128973660486,46.65248889946501,57.48013793403637,1.4013432047781862,0.510305222061902,1.5340691623481177,2.9918693967150034,8.078166507458457,1.4799995422363281,2.5462671187354715,-0.6910020828247099,-3.4797976352601268,2.097793469610707,-2.0853998590424183,0.7033956933929986,2.957405615681637,17.714146205357142,-32.85302343411321,1.3943977762177102,4,1.5100021362304688,-3.269998550415039,-0.8824987411499023,0.2350006103515625,0.12000274658203125,1,-0.016025009266501633,2.68885950189029,51.47999954223633,2.2380813979891947,51.40999984741211,-2.272714662227771,51.33000183105469,-0.016025009266501633
4748,2020-04-29,51.04999923706055,51.6500015258789,49.97999954223633,51.63000106811523,9774300.0,-0.0023451033062102944,4.3870793084354665,0.6516851043037214,46.113433634836234,55.339765849700484,1.2341219348744232,0.7448908751428718,1.4106028748384603,3.1068958452934012,8.195309196662977,1.670001983642571,2.0247412765036756,-0.8595008850097656,-3.549884560679878,1.8308827906603469,-2.2046927228448254,0.4856909528252942,2.8813603571098767,40.684382519700804,-6.884749264437062,1.3451918378350578,4,1.1900005340576172,-2.269998550415039,-2.0425004959106445,-0.47500038146972656,1.4799995422363352,2,0.007051921953609153,1.0413776048449261,51.16999816894531,2.68885950189029,51.47999954223633,2.2380813979891947,51.40999984741211,0.007051921953609153
4749,2020-04-30,51.43999862670898,51.599998474121094,49.7400016784668,50.52999877929688,13343100.0,0.007639557208167558,2.0243861591566725,-1.5689603009655047,45.19229593595865,52.55026985874361,0.5946934947433178,0.6031914286842337,0.7882560386368809,2.7066367387403147,7.64549974747506,1.8599967956542969,1.4346670239472772,-0.607501411437994,-2.845506330348158,1.63050350747217,-1.726503870893076,0.5115010480170881,2.175252163306716,65.38453638196266,19.384667458318944,1.1190024594550814,4,0.6550025939941477,-1.2299976348876882,-3.119999885559075,-0.864999771118157,2.1700019836425852,3,0.013219290888991653,4.3870793084354665,51.04999923706055,1.0413776048449261,51.16999816894531,2.68885950189029,51.47999954223633,0.013219290888991653
4750,2020-05-01,50.70000076293945,51.70000076293945,50.43999862670898,51.13999938964844,7063000.0,-0.014385650923895987,-1.6249965230728642,-0.4835150554808062,43.25152919572222,50.55650021970217,1.0045134487615925,1.4423416745825648,1.2908989203781402,3.4314886804846267,7.376805968004662,1.2600021362304759,0.8639767756441756,-1.363499259948732,-3.5554099896165994,0.8284114697191356,-2.4594546247826656,-0.26754389511479815,2.527725115921349,36.923063379765075,-10.00595839021117,1.095955364833933,5,0.6599998474121094,-0.3950004577636719,-2.380002021789551,-0.1250019073486328,2.25,4,0.03057197660228761,2.0243861591566725,51.43999862670898,4.3870793084354665,51.04999923706055,1.0413776048449261,51.16999816894531,0.03057197660228761
4751,2020-05-04,50.06000137329102,50.77000045776367,49.72999954223633,50.7599983215332,6857100.0,-0.012623261933286889,1.8888865341414827,1.5909071205014447,21.941985761016,46.97208943455795,1.2368707169004765,2.134272475793793,1.690561760253388,4.047197691081756,7.428025041258237,1.0400009155273438,0.45499345036198235,-1.9669986724853459,-4.269711350513177,0.335714005542485,-3.1183550114992613,-0.8156423334714304,2.818952085530377,12.643745359517137,-26.78468664690647,1.1513563390139159,5,1.1099987030029226,0.8049983978271413,-2.2000017166137766,0.5149974822997976,3.0499992370605398,0,0.0431482179016589,-1.6249965230728642,50.70000076293945,2.0243861591566725,51.43999862670898,4.3870793084354665,51.04999923706055,0.0431482179016589
4752,2020-05-05,50.31999969482422,50.88000106811523,49.93999862670898,50.209999084472656,5221300.0,0.005193733807444811,-1.892308414615475,-0.15714441416893893,27.063578014517503,42.73402029573958,0.9585283154004927,1.8336067429628997,1.2208531193363754,3.7659306025227437,7.756197568414272,0.94000244140625,-0.05048389236077355,-1.6215003967285142,-4.0474323752371575,0.8044315817801291,-2.834466385982836,-0.40853440747419256,2.1810792940069703,29.949227766331543,-4.905753997591017,1.2129659892543225,5,0.8500003814697266,0.9850006103515625,-2.494999885559082,0.25499916076660156,0.20999908447266336,1,0.035174890073493614,1.8888865341414827,50.06000137329102,-1.6249965230728642,50.70000076293945,2.0243861591566725,51.43999862670898,0.035174890073493614
4753,2020-05-06,50.13999938964844,50.9900016784668,50.09000015258789,50.7599983215332,6255700.0,-0.003577112604678634,-1.5000132455243373,-5.636322652240255,27.43481518847443,39.739447280264976,0.9079307190750399,1.9846200445157223,1.2079390559034664,3.9254752693443677,7.940203536506468,0.9000015258789062,-0.3949538597498119,-1.7185007095336928,-4.27489807767077,0.837896658603384,-2.9966993936022277,-0.44030202546515795,2.028550065591368,20.812162099360215,-9.992946038733184,1.2781986840685369,5,0.8950004577636719,1.1650009155273438,-2.0124998092651367,0.4349994659423828,0.5900001525878906,2,0.022935810528077694,-1.892308414615475,50.31999969482422,1.8888865341414827,50.06000137329102,-1.6249965230728642,50.70000076293945,0.022935810528077694
4754,2020-05-07,50.15999984741211,50.6500015258789,49.93999862670898,50.61999893188477,5993500.0,0.0003988922618096691,1.7307579447754495,0.7419352853952332,27.134971027194666,36.8708463850693,0.7873056739945099,1.935475587482351,0.996437222678388,3.900096608700288,8.268110038663538,0.7100028991699219,-0.4928112979763384,-1.6170001983642592,-4.284126048852805,1.0501256521242865,-2.950563123608532,-0.28343727311998634,1.7159236182672757,21.827413133394266,-4.458218034147627,1.3335629252442744,5,0.875,1.1450004577636719,-2.140000343322754,0.41499900817871094,1.0600013732910227,3,0.0472487826773198,-1.5000132455243373,50.13999938964844,-1.892308414615475,50.31999969482422,1.8888865341414827,50.06000137329102,0.0472487826773198
4755,2020-05-08,50.9000015258789,51.099998474121094,50.47000122070313,50.97000122070313,5846500.0,0.014752824575715584,2.8182322613459907,0.1521735524853917,33.79222727400757,35.39748054791025,-0.03648378411627107,1.140537367766136,0.14695576921784692,3.1548137076578158,7.9749117226909885,0.9399986267089844,-0.8292084592195224,-0.8049985885620217,-3.4858424823082075,1.8758453051841641,-2.1454205354351146,0.5354233583110712,0.7184110689873222,85.40167122852787,58.753611870271406,1.3404219468730927,5,0.13499832153321023,0.42999839782715554,-2.915001869201653,-0.32500267028807883,1.6800003051757884,4,0.05324163071183463,1.7307579447754495,50.15999984741211,-1.5000132455243373,50.13999938964844,-1.892308414615475,50.31999969482422,0.05324163071183463
4756,2020-05-11,50.790000915527344,51.66999816894531,50.59000015258789,50.59000015258789,5329700.0,-0.0021611121228676256,-9.79993896507658,-2.85716621253348,47.451659227218045,35.48627725099392,-0.038724803606243086,1.2160102344046777,0.19745609618041016,3.2513353127552875,7.888251958573934,1.0799980163574219,-0.9563694803518246,-0.853499221801755,-3.5602254359246857,1.8532269923211757,-2.206862328863224,0.4998638852597139,-1.0600013732910156,49.13309327929566,18.601834627401168,1.353363107061466,5,-0.07500076293945312,1.3799991607666016,-2.8050012588500977,-0.21500205993652344,1.9199981689453125,0,0.042528052933185956,2.8182322613459907,50.9000015258789,1.7307579447754495,50.15999984741211,-1.5000132455243373,50.13999938964844,0.042528052933185956
4757,2020-05-12,50.4000015258789,51.22000122070313,50.4000015258789,50.86000061035156,4474500.0,-0.0076786647493289895,-2.5652231602341415,-2.2999866486105374,31.578931111436887,33.87133252617177,0.25765989067897976,1.3516091362351972,0.43193045402667707,3.6193834946318404,6.991988828687237,0.819999694824233,-1.0876378039071923,-1.037998771667489,-3.4347121161925287,1.3587145728575507,-2.236355443930009,0.16035790059503086,-0.6312020111083925,26.589769993539157,-3.2540744111471085,1.1983566722625214,5,0.3149986267089915,1.7699985504150462,-1.9750013351440359,0.17499732971192117,2.6899986267089915,1,0.05376982147671483,-9.79993896507658,50.790000915527344,2.8182322613459907,50.9000015258789,1.7307579447754495,50.15999984741211,0.05376982147671483
4758,2020-05-13,49.56000137329102,50.599998474121094,49.22000122070313,50.54999923706055,4569600.0,-0.016666669189614236,1.5321135593694748,2.1521735524853143,31.90181943281864,32.39461291471177,0.9656224411536769,1.9655346599153418,1.1295507477870501,4.425299503032072,6.204866890494899,1.3799972534179616,-1.1829344046167733,-1.6704990386962848,-3.954949588171388,0.6139515107788185,-2.81272431343384,-0.5282737639587296,2.1099967956542898,13.877574534606394,-17.78243205513502,1.1422252747375525,5,0.8999996185302663,2.354999542236321,-0.05500125885010476,1.0149974822997976,3.0,2,0.019572182791112835,-2.5652231602341415,50.4000015258789,-9.79993896507658,50.790000915527344,2.8182322613459907,50.9000015258789,0.019572182791112835
4759,2020-05-14,49.52000045776367,49.81000137329102,48.77000045776367,49.7599983215332,5148800.0,-0.0008071209527631407,5.117581061370817,0.24242260771726656,30.51546407969792,30.97949456848685,0.7874376865140675,1.7893287063081829,0.9199654037838911,4.420737965972791,5.326033712296637,1.0400009155273509,-1.2616990688559824,-1.5149999618530288,-3.6726057674997463,0.6426058437936888,-2.593802864676391,-0.43619705902966643,2.1009977722168003,25.862089377112063,-7.803951490219291,1.0788029028233599,5,0.6999988555908203,2.1700000762939453,0.12249946594238281,1.0549983978271484,2.829998016357422,3,0.024434553176239993,1.5321135593694748,49.56000137329102,-2.5652231602341415,50.4000015258789,-9.79993896507658,50.790000915527344,0.024434553176239993
4760,2020-05-15,49.959999084472656,50.290000915527344,49.2599983215332,49.5,6039000.0,0.008885271054960286,-1.1914891890137005,-1.916679912261182,35.44060140705386,32.47934075137995,0.25862845218018293,1.1300368360756607,0.2674209475059328,3.9342912632259086,4.543526039713217,1.0300025939941406,-1.3226959792927673,-0.8990013122558622,-2.77239313400203,0.9743905094903056,-1.8356972231289461,0.037694598617221686,1.5469592346191448,41.03446779011782,6.147536562426808,0.9366959108730852,5,0.26000022888183594,1.730001449584961,-0.037499427795410156,0.6149997711181641,1.9599990844726562,4,0.025220219361895113,5.117581061370817,49.52000045776367,1.5321135593694748,49.56000137329102,-2.5652231602341415,50.4000015258789,0.025220219361895113
4761,2020-05-18,50.97000122070313,51.43999862670898,49.709999084472656,50.7400016784668,8508100.0,0.020216216067633574,1.9572784449002054,0.5000000000000154,48.31083606333435,34.840147201248485,-0.680251019683574,-0.08267622769149341,-0.9090874098870998,2.893940635383018,3.6177846727756755,1.729999542236321,-1.3867920634503719,0.23700084686279865,-1.1729800176986274,1.6469817114242247,-0.4679895854179108,0.9419912791435081,-2.2000007629394602,82.3970888267874,43.46505325346476,0.7049904322807127,5,-0.7500019073486399,0.7199993133544851,-0.9475021362304759,-0.3950023651123118,-0.3300018310546946,0,0.03158721937988895,-1.1914891890137005,49.959999084472656,5.117581061370817,49.52000045776367,1.5321135593694748,49.56000137329102,0.03158721937988895
4762,2020-05-19,49.88999938964844,51.290000915527344,49.849998474121094,51.0,5640000.0,-0.021188970084152436,-1.420167205211058,-4.826099215497504,41.569769859571444,36.410697720259265,0.37139715209611524,0.9524343062371798,0.04387475042972255,3.9328542202064654,3.579245136599328,1.44000244140625,-1.4019933718954931,-0.7835008621215849,-2.231741467317157,0.6647397430739872,-1.5076211647193674,-0.05938055952380239,-1.0665989685058577,41.947554305896176,3.103454317557997,0.724120302597785,5,0.3299999237060547,1.8000011444091797,-0.19750022888183594,0.6849994659423828,0.94000244140625,1,0.05652434815241425,1.9572784449002054,50.97000122070313,-1.1914891890137005,49.959999084472656,5.117581061370817,49.52000045776367,0.05652434815241425
4763,2020-05-20,49.75,50.31000137329102,49.6500015258789,50.040000915527344,6851900.0,-0.002806161382264638,-1.6938886726352465,0.2612619424015396,37.25491437070452,37.53513586953814,0.5031711682765589,0.9464231033456372,0.021317558573556994,4.032769589997059,3.4883264889616044,0.6599998474121236,-1.1766604860773242,-0.8000001907348633,-2.107371696478708,0.5073713150089816,-1.4536859436067857,-0.14631443786294085,-0.8742676147460955,36.704127876741,1.1669327177194617,0.6536857528719238,5,0.4699993133544922,1.885000228881836,0.07250022888183594,0.8249988555908203,0.3300018310546875,2,0.06713568145905313,-1.420167205211058,49.88999938964844,1.9572784449002054,50.97000122070313,-1.1914891890137005,49.959999084472656,0.06713568145905313
4764,2020-05-21,49.27999877929688,49.90999984741211,49.11000061035156,49.61000061035156,5844400.0,-0.009447260717650563,-1.3880639504429615,1.1379337560179703,38.83647015991129,38.095607301305215,0.9333708053733076,1.3227887212827412,0.4028006253410581,4.452680936962672,3.4886058888261564,0.7999992370605469,-1.0419190503287439,-1.1675012588500877,-2.537339636346111,0.20233711864593573,-1.8524204475980994,-0.482582070102076,-0.3529810692138753,7.296064964513789,-26.906456814587216,0.6849191887480126,5,0.9400005340576101,2.355001449584954,0.5550012588500906,1.2950000762939382,1.3000030517578054,3,0.06655849584501428,-1.6938886726352465,49.75,-1.420167205211058,49.88999938964844,1.9572784449002054,50.97000122070313,0.06655849584501428
4765,2020-05-22,49.70000076293945,49.75,48.97999954223633,49.02999877929688,4240900.0,0.008522767736329984,1.0,-2.03029777592826,47.06840228980973,38.05302319714873,0.3634706193388766,0.8096189391860094,0.053045112865866884,3.9889936304879114,3.634497881460287,0.7700004577636719,-0.8858452936559047,-0.6619993209838881,-1.9917651133695315,0.6677664714017553,-1.3268822171767098,0.0028835752089335642,-0.7227234345239282,29.26835319767901,-7.344732173983285,0.6648828961928227,5,0.404998779296875,1.9349994659423828,0.3599996566772461,0.8749980926513672,1.4300003051757741,4,0.05331987264591165,-1.3880639504429615,49.27999877929688,-1.6938886726352465,49.75,-1.420167205211058,49.88999938964844,0.05331987264591165
4766,2020-05-26,49.59000015258789,50.47999954223633,49.38000106811523,50.15999984741211,7378200.0,-0.002213291924807903,-1.2222239347723718,-0.8507432944083626,43.9065241411372,39.42275575600433,0.3188842994369807,0.8124186979726886,0.12353100171588949,4.052948366664339,3.629234716244091,1.0999984741211009,-0.7268867663557188,-0.6774999618530302,-1.939642857082454,0.5846429333763936,-1.3085714094677385,-0.04642851423832184,-0.6100006103515625,26.40693713019339,-10.592655255692868,0.6310714476147113,5,0.5149993896484375,2.020000457763672,0.8024997711181641,0.9849987030029297,1.4900016784667969,1,0.04698523914474784,1.0,49.70000076293945,-1.3880639504429615,49.27999877929688,-1.6938886726352465,49.75,0.04698523914474784
4767,2020-05-27,50.349998474121094,50.459999084472656,49.40999984741211,49.77000045776367,9120000.0,0.015325636604047066,1.6250005960470162,-1.0175409243618745,51.59816476686826,41.61123857089873,-0.5017133947621346,-0.012819007919759429,-0.48034081142183993,3.262831418852656,3.3526704085148995,1.0499992370605469,-0.6486944110721566,0.1234983444213853,-1.0664114738232655,1.313408162666036,-0.47145656470093655,0.7184532535437071,-1.3699989318847656,91.33326212565103,50.1261851126798,0.5949549091223247,5,-0.24499893188476562,0.5250015258789062,0.04250144958496094,0.22500038146972656,1.1400032043457031,2,0.005759700582243177,-1.2222239347723718,49.59000015258789,1.0,49.70000076293945,-1.3880639504429615,49.27999877929688,0.005759700582243177
4768,2020-05-28,51.40999984741211,51.52000045776367,50.2599983215332,50.83000183105469,6826800.0,0.02105265949185342,2.1500083446582265,1.0,58.21286889987459,44.688727995362804,-1.4211437297393914,-1.1009114893252985,-1.4886044831987846,2.180006551136401,3.815356771427178,1.2600021362304688,-0.681672504476694,1.1654996871948242,-0.08615154335202391,2.4171509177416723,0.5396740719214037,1.7913253024682447,-2.3808003234863264,95.66926886997894,49.86228243291974,0.6258256152734225,5,-1.1599998474121094,-0.7199993133544922,-1.057499885559082,-0.8350009918212891,0.20999908447266336,3,-0.011281813228533166,1.6250005960470162,50.349998474121094,-1.2222239347723718,49.59000015258789,1.0,49.70000076293945,-0.011281813228533166
4769,2020-05-29,52.11999893188477,52.29999923706055,50.9000015258789,51.58000183105469,8322200.0,0.013810524928612677,2.1111139368199914,0.9310326683898756,58.04747029898054,47.20060231668799,-1.9260974954840435,-1.8523242293361122,-2.0643687997842193,1.4525179194762288,4.430187732610824,1.3999977111816477,-0.5720727485705694,1.841498756408697,0.42678990763413793,3.2562076051832562,1.134144332021414,2.5488531807959802,-2.991167370605474,94.57830356260607,51.55819128831918,0.7073544243872804,5,-1.4799995422363352,-1.4299983978271555,-1.7674989700317454,-1.5450000762939524,-0.6199989318847727,4,-0.03914039030384753,2.1500083446582265,51.40999984741211,1.6250005960470162,50.349998474121094,-1.2222239347723718,49.59000015258789,-0.03914039030384753
4770,2020-06-01,52.25,52.63999938964844,51.83000183105469,52.02999877929688,4428400.0,0.0024942645966881116,-1.6129159283323489,0.40741185529502166,59.6052494207688,48.4555371341807,-1.8965427661473697,-1.9607794860594296,-2.0210399552791074,1.3092781945120606,5.207210098508586,0.80999755859375,-0.3880234410409287,1.8939998626708956,0.23358271258474161,3.5544170127570496,1.063791287627815,2.724208437713976,-2.930898378173829,88.03682237894476,43.89842503026527,0.8302085750430773,6,-1.4400005340576172,-1.5450000762939453,-1.8975000381469727,-1.6750011444091797,-1.0099983215332031,0,-0.031961687443929465,2.1111139368199914,52.11999893188477,2.1500083446582265,51.40999984741211,1.6250005960470162,50.349998474121094,-0.031961687443929465
4771,2020-06-02,52.22000122070313,52.36999893188477,51.61999893188477,52.1500015258789,7972500.0,-0.0005741393166864839,3.054107555262134,0.31817866555701757,62.56904912947,50.78879038639165,-1.866910274426985,-1.8558101818217523,-1.7451745849253584,1.3236537276741203,5.557594320740129,0.75,-0.17692383588740057,1.7560010910034265,-0.09356694316831238,3.6055691251751654,0.8312170739175571,2.680785108089296,-2.6352277774511776,86.99695887094416,38.9600321763932,0.9247840170858697,6,-1.4100017547607493,-1.5150012969970774,-1.8800010681152415,-1.6450023651123118,-1.960002899169929,1,-0.02087323108211192,-1.6129159283323489,52.25,2.1111139368199914,52.11999893188477,2.1500083446582265,51.40999984741211,-0.02087323108211192
4772,2020-06-03,52.09000015258789,52.54999923706055,51.95000076293945,52.5099983215332,4967000.0,-0.002489488032866971,1.399993896484375,-5.999999999998782,69.37210027795263,54.35736659830811,-1.5556097516647895,-1.672137455182856,-1.3209376223774711,1.4348815984294347,6.036097684168384,0.5999984741210938,-0.008531630547018665,1.5375000000000014,-0.4474846323178454,3.5224846323178483,0.545007683841078,2.529992316158925,-2.2608086336242152,76.89079872993078,23.519513123537237,0.9924923161589219,6,-1.2800006866455078,-1.385000228881836,-1.7775001525878906,-1.5150012969970703,-0.6500015258789134,2,-0.019389485862441935,3.054107555262134,52.22000122070313,-1.6129159283323489,52.25,2.1111139368199914,52.11999893188477,-0.019389485862441935
4773,2020-06-04,51.290000915527344,52.599998474121094,51.2400016784668,51.97000122070313,7552000.0,-0.01535801948007487,-2.4871767283540045,1.619055404178037,62.13991295797923,56.94663802031567,-0.5746155068388603,-0.8238023137763619,-0.3824173972065168,2.210307041535515,6.386812286775808,1.3599967956542969,-0.010319159254848387,0.6800006866455064,-1.321230738225836,2.6812321115168487,-0.3206150257901612,1.680616399081174,-1.2359447669088865,22.413785543595345,-33.01466199400188,1.0006157124356694,6,-0.48000144958496094,-0.5850009918212891,-1.0000009536743164,-0.7150020599365234,0.3600006103515554,3,0.0038994103990921403,1.399993896484375,52.09000015258789,3.054107555262134,52.22000122070313,-1.6129159283323489,52.25,0.0038994103990921403
4774,2020-06-05,52.52999877929688,52.63000106811523,51.29999923706055,51.59000015258789,15525900.0,0.02417621059925046,1.333329987117084,-1.382350301248748,65.88379749390076,59.0372374874369,-1.4584956628866692,-1.9785851232751597,-1.4488985546412394,0.9472675998853717,6.670502593814029,1.3400001525878835,0.1657584696410126,1.8014986038208107,-0.3616595950758281,3.9646568027174496,0.7199195043724913,2.88307770326913,-2.269067171396024,92.14280070081604,33.452192431619984,1.0815790994483196,6,-1.5199985504150462,-1.8249988555908274,-2.019998550415046,-1.9549999237060618,0.31999969482421164,4,-0.017323431725849492,-2.4871767283540045,51.290000915527344,1.399993896484375,52.09000015258789,3.054107555262134,52.22000122070313,-0.017323431725849492
4775,2020-06-08,53.61000061035156,53.6500015258789,52.16999816894531,52.36999893188477,9139100.0,0.020559715517837196,1.242423366692593,1.3191526489864485,66.17645958853643,61.51167475937014,-2.151824218982057,-2.998906312544136,-2.4292002545058864,-0.14334268988589116,7.520167208961342,1.4800033569335866,0.4318447854024825,2.7460004806518583,0.22731741164388808,5.2646835496598285,1.4866589461478767,4.00534201515584,-3.1587435799108974,98.34021086888075,40.886555139146466,1.2593415345039847,6,-2.0799999237060547,-2.3999996185302734,-2.4574995040893555,-3.035001754760742,-1.0400009155273438,0,-0.039358339606960224,1.333329987117084,52.52999877929688,-2.4871767283540045,51.290000915527344,1.399993896484375,52.09000015258789,-0.039358339606960224
4776,2020-06-09,52.95000076293945,53.54999923706055,52.6500015258789,53.52000045776367,5131300.0,-0.012311132995672214,1.8571480472298136,-0.45967655102612404,69.76744644516131,63.53048383473603,-1.0785017306831364,-2.2859915633072276,-1.6425535618888887,0.4933211522011334,8.19252263595542,0.9599990844726634,0.7275289208228983,1.9780006408691406,-0.7070661994690255,4.663067481207307,0.6354672207000576,3.3205340610382237,-2.178869282954963,70.95432335022268,11.062575557488785,1.3425334201690848,6,-0.9950008392333984,-1.739999771118164,-2.1175003051757812,-2.375001907348633,0.09000015258789062,1,-0.03229459980800442,1.242423366692593,53.61000061035156,1.333329987117084,52.52999877929688,-2.4871767283540045,51.290000915527344,-0.03229459980800442
4777,2020-06-10,53.11000061035156,53.540000915527344,52.68999862670898,52.97999954223633,6183100.0,0.003021715677180792,-1.394362867566044,-0.22807217143392539,71.64948250892968,65.02344090240881,-0.9005227584000934,-2.35320534455073,-1.7758870867644845,0.30349361083890614,9.03565462277818,0.8500022888183665,0.9573403316081297,2.002500534057617,-0.8304701085197692,4.835471176635004,0.5860152127689275,3.418985855346307,-2.0509821257776295,77.59332158849726,14.158424494005999,1.4164853212886916,6,-0.8349990844726634,-1.8999996185302734,-2.092500686645508,-2.845001220703125,0.9599990844726562,2,-0.053662252985605674,1.8571480472298136,52.95000076293945,1.242423366692593,53.61000061035156,1.333329987117084,52.52999877929688,-0.053662252985605674
4778,2020-06-11,50.52999877929688,52.7599983215332,50.4900016784668,52.61000061035156,8679600.0,-0.04857845606109479,-1.1018526040654857,-15.999882625663844,56.33231839997651,64.83286846918615,1.7226819927598527,0.3195771519562314,0.8352008144999843,2.8388413414894274,9.00129588671721,2.6199989318847656,1.1794927824577357,-0.6260011672973533,-3.3795211501921543,2.1275188155974476,-2.002761158744754,0.7507588241500471,3.120002746582017,1.265731100045497,-66.40886396910307,1.3767599914474,6,1.5400028228759695,0.680002212524407,0.7075014114379812,-0.33499908447266336,2.8899993896484304,3,0.018009100918184417,-1.394362867566044,53.11000061035156,1.8571480472298136,52.95000076293945,1.242423366692593,53.61000061035156,0.018009100918184417
4779,2020-06-12,50.72999954223633,51.63000106811523,50.25,51.5,6011100.0,0.003958059920266432,1.679606976063784,0.37019220188534036,55.336780396016906,64.3585941331026,1.4581105123088633,0.22648647830497737,0.7143842142662962,2.5888286020094,8.749658745499072,1.3800010681152273,1.3087890225619034,-0.4865003585815444,-3.140025145878319,2.16702442871523,-1.8132627522299316,0.8402620350668428,2.856801986694329,14.117627259365667,-56.00203162140914,1.326762393648387,6,1.220001220703125,0.48000144958496094,0.4400005340576172,-0.7749996185302734,3.3100013732910156,4,0.018135264970318143,-1.1018526040654857,50.52999877929688,-1.394362867566044,53.11000061035156,1.8571480472298136,52.95000076293945,0.018135264970318143
4780,2020-06-15,51.22000122070313,51.27000045776367,50.02000045776367,50.7599983215332,5158400.0,0.00965901208137887,3.464274766520664,-0.5974060074015084,58.1256263537323,63.86488049135397,0.9014340001079333,-0.1731568547466864,0.256088676256816,2.0522742469322495,8.898665222757431,1.25,1.3144191474381444,-0.059498786926262426,-2.646409491685553,2.527411917833028,-1.3529541393059077,1.2339565654533828,2.233328247070297,33.994367646169074,-39.93394565608279,1.2934553523796455,6,0.614999771118157,-0.010000228881843043,-0.05000114440918679,-1.490001678466804,3.3299980163574148,0,0.03182345206112802,1.679606976063784,50.72999954223633,-1.1018526040654857,50.52999877929688,-1.394362867566044,53.11000061035156,0.03182345206112802
4781,2020-06-16,52.58000183105469,52.81999969482422,51.66999816894531,52.68999862670898,8363100.0,0.026552139358439586,5.2162424092460284,-0.23912196173714986,60.48919253338846,62.877890741957955,-0.44938821593282086,-1.4823570539607331,-1.0689662985223691,0.6536357410860347,9.324114328686353,1.5999984741210866,1.303298107074255,1.2200017929077163,-1.4258855269171704,3.865889112732603,-0.10294186700473063,2.542945452820163,0.6673278961181595,72.72730228329108,0.9592642826987543,1.322943659912445,6,-0.7450008392333984,-1.3700008392333984,-1.3975019454956055,-2.9200019836425852,2.2999992370605398,1,-0.0001902270042249965,3.464274766520664,51.22000122070313,1.679606976063784,50.72999954223633,-1.1018526040654857,50.52999877929688,-0.0001902270042249965
4782,2020-06-17,52.709999084472656,53.27999877929688,52.4000015258789,52.43999862670898,5308000.0,0.0024723706521667665,-4.028632464658893,-2.4546211201666877,56.70102646809794,62.273570020860035,-0.5388563384073279,-1.465385759366292,-1.2017617869168689,0.49095273800283223,9.878752373306996,0.879997253417983,1.2707454946477128,1.2089990615844712,-1.4074426451817104,3.825440768350653,-0.09922179179861956,2.517219914967562,-2.6899986267089844,82.51533778225539,13.201793611753502,1.30822085338309,6,-0.8749980926513672,-1.4999980926513672,-1.2674989700317383,-3.049999237060554,2.1599998474121165,2,0.006260706446339137,5.2162424092460284,52.58000183105469,3.464274766520664,51.22000122070313,1.679606976063784,50.72999954223633,0.006260706446339137
4783,2020-06-18,53.09000015258789,53.1500015258789,52.36999893188477,52.36999893188477,6471000.0,0.007209278594489277,-1.1666701987877792,2.66666666666657,55.176098913401894,61.08382573413794,-0.711497765029037,-1.6678438261915645,-1.572788430844838,0.08653065956207229,10.598876333936506,0.7800025939941264,1.2270445648726138,1.4220001220703153,-1.1498529679620262,3.993853212102657,0.13607357705414103,2.7079266670864897,-3.0047997283935572,94.17181826585625,26.895210465451328,1.285926545016171,6,-1.2549991607666016,-1.8799991607666016,-1.6475000381469727,-3.4300003051757884,2.490001678466797,3,0.018459211516663743,-4.028632464658893,52.709999084472656,5.2162424092460284,52.58000183105469,3.464274766520664,51.22000122070313,0.018459211516663743
4784,2020-06-19,52.56000137329102,53.77999877929688,52.4000015258789,53.70000076293945,9001400.0,-0.009983024633143378,1.1230801734813036,-1.5833298012122297,51.58649620658248,59.462718691698605,-0.19757240570509538,-0.9270463038722099,-1.0394665011952284,0.5862238432080176,11.328829588800406,1.379997253417983,1.1354562416913012,0.728001213073739,-1.610407155801127,3.066409581948605,-0.441202971363694,1.897205397511172,-2.4109049819946407,67.5532459943125,2.782759590723444,1.1692041844374341,6,-0.6600017547607493,-1.2850017547607493,-1.3725004196167063,-2.9000015258789205,3.1499977111816335,4,0.016362191270628657,-1.1666701987877792,53.09000015258789,-4.028632464658893,52.709999084472656,5.2162424092460284,52.58000183105469,0.016362191270628657
4785,2020-06-22,52.349998474121094,52.61000061035156,51.90999984741211,52.29999923706055,3625700.0,-0.003995488844805162,1.456127905342551,-0.043859003359612646,50.65325222920067,57.33891933436964,-0.20684919007874214,-0.5358038518648556,-0.8462430195561552,0.7690227485585694,11.859947214333122,0.7000007629394531,1.148618363113009,0.38549842834472514,-1.734357897619205,2.505354754308655,-0.6744297346372434,1.4454265913266937,-2.0556659873046925,32.22749329264313,-28.50331648447537,1.0599281629819666,6,-0.4499988555908203,-0.9699993133544922,-1.394998550415039,-2.6899986267089915,4.44000244140625,0,0.03228276008912756,1.1230801734813036,52.56000137329102,-1.1666701987877792,53.09000015258789,-4.028632464658893,52.709999084472656,0.03228276008912756
4786,2020-06-23,51.91999816894531,52.599998474121094,51.83000183105469,52.599998474121094,3716700.0,-0.008213950672574466,1.2646949926511013,-13.600213626306553,49.17072233964041,54.84127931555973,0.06892887570491979,0.08190340386840944,-0.4280486033534032,1.1013417723258954,12.589335050290252,0.7699966430664062,1.0089263970770688,-0.1610017776489272,-1.9637945023689625,1.641790947071108,-1.0623981400089448,0.7403945847110904,-1.4862390304296937,4.615204037716639,-51.83783892905315,0.9013963623600166,6,-0.019998550415039062,-0.5399990081787109,-0.9649982452392578,-2.2599983215332102,3.8500022888183594,1,0.05065487597972029,1.456127905342551,52.349998474121094,1.1230801734813036,52.56000137329102,-1.1666701987877792,53.09000015258789,0.05065487597972029
4787,2020-06-24,50.63999938964844,51.61000061035156,50.29999923706055,51.61000061035156,6112800.0,-0.02465329014711859,1.7010303602328143,1.426471743203671,46.97110287734027,53.801144257489035,1.0747314332788136,1.4595754855226204,0.744754822797745,2.2978977820438757,13.239389874582614,1.6199989318847656,0.7370389292406117,-1.455500602722168,-3.2035042231149617,0.2925030176706258,-2.329502412918565,-0.5814987925257711,3.1399993896484446,9.770120612412436,-48.88237056309689,0.8740018101963986,6,1.260000228881836,0.7399997711181641,0.3150005340576172,-1.3950004577636719,4.850002288818359,2,0.08372831219530985,1.2646949926511013,51.91999816894531,1.456127905342551,52.349998474121094,1.1230801734813036,52.56000137329102,0.08372831219530985
4788,2020-06-25,50.83000183105469,50.959999084472656,50.06999969482422,50.58000183105469,4960200.0,0.0037520229797847193,2.49023127786255,-0.25773163441875097,41.219031225320684,52.23250546074501,1.041259227371313,1.2900338334772528,0.4733450495311402,2.021995912463069,13.228517489104503,0.8899993896484375,0.47096901869913665,-1.2364982604980455,-3.0503896506727486,0.5773931296766577,-2.143443955585397,-0.3295525654106939,2.8803969573974655,20.485237837693294,-32.52930169206765,0.9069456950873518,6,1.069997787475586,0.5499973297119141,0.12499809265136719,-2.2450027465820312,4.659999847412109,3,0.07948056178038221,1.7010303602328143,50.63999938964844,1.2646949926511013,51.91999816894531,1.456127905342551,52.349998474121094,0.07948056178038221
4789,2020-06-26,50.08000183105469,51.15999984741211,49.91999816894531,50.709999084472656,10389700.0,-0.014755065374437715,-1.6105172704567174,-2.519989013671875,31.123013502795516,49.23221514397426,1.8878928683942462,1.9809295071670903,1.1405707878660394,2.682779243707998,12.667305939229086,1.2400016784667969,0.13276444058781323,-1.8844984054565401,-3.903549416901889,0.1345526059888087,-2.894023911179211,-0.8749728997338693,3.4847809936523504,5.948086129830054,-39.62563470272956,1.009525505722673,6,1.7699966430664062,1.299997329711914,0.8474979400634766,-1.7400016784667969,5.5,4,0.10982427713469933,2.49023127786255,50.83000183105469,1.7010303602328143,50.63999938964844,1.2646949926511013,51.91999816894531,0.10982427713469933
4790,2020-06-29,50.58000183105469,50.72000122070313,50.0,50.43999862670898,4445800.0,0.009984025194063495,2.428561048491757,-0.22222827732365644,37.105564099530724,46.63403420687896,1.438874882284999,1.4223259370089423,0.5602880724620007,2.0877404365543413,11.87091747141395,0.7200012207031321,0.11942755469048905,-1.3009984970092745,-3.406608757989197,0.804611763970648,-2.353803627499232,-0.24819336651931678,2.7660939143066443,24.626999513199134,-17.00357977708305,1.0528051304899613,6,1.2699966430664062,0.7999973297119141,0.34749794006347656,-2.240001678466797,4.569999694824212,0,0.10142342957109762,-1.6105172704567174,50.08000183105469,2.49023127786255,50.83000183105469,1.7010303602328143,50.63999938964844,0.10142342957109762
4791,2020-06-30,51.13000106811523,51.22999954223633,50.540000915527344,50.70000076293945,6149500.0,0.010873847709567563,1.1904813805631245,3.0713604533934338,39.665979251722426,44.741251182837225,0.7393090103310271,0.8289819933475187,-0.06558054457116924,1.4369521839701846,11.07510601374145,0.6899986267089844,0.12333327721599119,-0.6964992523193416,-2.8215006754537413,1.428502170815058,-1.758999963886538,0.36600145924785465,2.0105288226611435,71.59770125320483,33.09033974522177,1.0625007115671994,6,0.7199974060058665,0.4499988555908274,-0.26000118255614524,-3.230001449584954,4.36000061035157,1,0.11069821492614262,2.428561048491757,50.58000183105469,-1.6105172704567174,50.08000183105469,2.49023127786255,50.83000183105469,0.11069821492614262
4792,2020-07-01,51.08000183105469,51.33000183105469,50.88999938964844,51.06000137329102,5087500.0,-0.000977884529944184,-1.4444279613872613,0.04651265946308816,53.900729175008465,44.59954343412685,0.5965068552754005,0.8426374921727131,-0.015902560318181713,1.3810162898969907,10.149680390964658,0.44000244140625,0.055101095082740414,-0.6959985733032212,-2.8425292126648785,1.450532066058436,-1.7692638929840498,0.3772667463776074,1.8672961564118182,82.26954959634656,37.438200398962174,1.073265319680827,7,0.7699966430664062,0.5149974822998047,-0.2225017547607422,-3.180002212524414,4.519996643066406,2,0.09181672785018669,1.1904813805631245,51.13000106811523,2.428561048491757,50.58000183105469,-1.6105172704567174,50.08000183105469,0.09181672785018669
4793,2020-07-02,51.4900016784668,52.04999923706055,51.16999816894531,51.16999816894531,5529400.0,0.008026621627152064,-4.499946356408025,15.999809269507878,55.23417295180769,45.00484085026299,-0.07187952104978024,0.4726209771750831,-0.45821726040298927,0.8614401280567208,10.021059799247226,0.9699974060058594,-0.1494564219967316,-0.2959987640380888,-2.4348459810895164,1.8428484530133389,-1.3654223725638062,0.7734248444876286,1.2756583198884357,73.70904799173303,23.96020019884196,1.069423608525715,7,-0.22500228881835938,0.3599967956542969,-1.0000019073486328,-3.5900020599365234,4.0,3,0.0776849848438208,-1.4444279613872613,51.08000183105469,1.1904813805631245,51.13000106811523,2.428561048491757,50.58000183105469,0.0776849848438208
4794,2020-07-06,51.61999893188477,52.08000183105469,51.20000076293945,51.72000122070313,4346600.0,0.00252470866537835,1.1463348824659958,-0.3125037252494427,52.89853510047861,45.25431672484942,-0.3902807168051723,0.2855959293002215,-0.590993319208934,0.6231067989294417,9.872277598772122,0.8800010681152344,-0.31718400505857147,-0.12050151824950461,-2.2312403873978965,1.9902373508988873,-1.1758709528237006,0.9348679163246914,0.9749213567058632,77.88449547005133,25.06287930131954,1.0553694345741955,7,-0.3600006103515696,0.22999954223632102,-1.1499986648559641,-3.7199993133544993,3.5800018310546804,0,0.0749709962545464,-4.499946356408025,51.4900016784668,-1.4444279613872613,51.08000183105469,1.1904813805631245,51.13000106811523,0.0749709962545464
4795,2020-07-07,51.5,51.7400016784668,51.290000915527344,51.36000061035156,4954600.0,-0.002324659712665156,-2.214305177111717,-1.3999618539004386,40.45934109483236,44.28638547542631,-0.45095677325877404,0.2523520829214192,-0.4778038534716984,0.6316946167978443,9.02255361402513,0.4500007629394531,-0.512242943971934,-0.13500041961670206,-2.054566857172979,1.784566017939575,-1.094783638394837,0.8247827991614329,0.9344249614119136,62.33756582825946,11.536777699901037,0.9597832187781383,7,-0.5,0.34999847412109375,-0.8350000381469727,-3.6000003814697266,4.529998779296882,1,0.07922333652533364,1.1463348824659958,51.61999893188477,-4.499946356408025,51.4900016784668,-1.4444279613872613,51.08000183105469,0.07922333652533364
4796,2020-07-08,51.2400016784668,51.4900016784668,50.9000015258789,51.36999893188477,3881100.0,-0.005048511097732078,2.1891663401860293,-0.9285558583106774,37.30571552622095,43.21245354752416,-0.3325286899026594,0.39808294140211586,-0.23003324237760125,0.7763615389001615,7.993284960215319,0.5999984741211009,-0.6495757141690532,-0.30949878692626953,-2.1323413313312543,1.5133437574787152,-1.2209200591287583,0.6019224852762193,1.0435576753971176,29.41189670205673,-16.6593793949745,0.9114212722024916,7,-0.24000167846679688,0.6099967956542969,-0.4825019836425781,-3.3400020599365234,4.769996643066406,2,0.07630756673170147,-2.214305177111717,51.5,1.1463348824659958,51.61999893188477,-4.499946356408025,51.4900016784668,0.07630756673170147
4797,2020-07-09,50.2599983215332,51.20000076293945,50.0,51.13000106811523,5077000.0,-0.01912574794753441,1.3762341086091114,6.692470215387806,27.85600859650171,41.72767325543317,0.656992679859357,1.2159669517001461,0.7360963703992951,1.6237852865116906,6.973839169380937,1.2400016784667969,-0.7990509725774047,-1.1470020294189425,-2.9004716964284682,0.6064676375905833,-2.0237368629237054,-0.2702671959141796,1.8817473612355968,12.499908300627224,-26.351514218292394,0.8767348335047632,7,0.7400016784667969,1.5900001525878906,0.4975013732910156,-2.3599987030029297,5.86000061035157,3,0.10405896401896353,2.1891663401860293,51.2400016784668,-2.214305177111717,51.5,1.1463348824659958,51.61999893188477,0.10405896401896353
4798,2020-07-10,51.43999862670898,51.52000045776367,50.31000137329102,50.599998474121094,5196000.0,0.023477921698819904,1.4199889374201158,-0.9655143686476719,42.04543607294297,42.94127576322732,-0.4776053026799971,0.1134539350245447,-0.4404835027435894,0.31704039212761614,7.1463745122542095,1.2600021362304688,-0.881985587628094,-0.012501716613776637,-1.7166865064911292,1.691683073263576,-0.8645941115524565,0.8395906783249032,0.5684422052304114,69.23064226240658,32.60489732077903,0.8520923949386772,7,-0.3999977111816335,0.4099998474121165,-0.6824989318847585,-3.539999008178704,5.080001831054695,4,0.08087091676655178,1.3762341086091114,50.2599983215332,2.1891663401860293,51.2400016784668,-2.214305177111717,51.5,0.08087091676655178
4799,2020-07-13,51.6500015258789,52.20000076293945,51.5099983215332,51.97000122070313,5932800.0,0.004082482596740933,-1.2999847413661563,-0.38095194844712077,45.0284314118604,43.82159435348617,-0.4933661221084833,-0.025392656911293443,-0.6571279654977147,-0.014024492453650339,7.2257416309165485,0.7600021362304759,-0.8358301888039392,0.1515010833740149,-1.519921044653131,1.8229232114011609,-0.6842099806395581,0.9872121473875879,-1.7300033569335866,75.0000433488172,36.2557286840845,0.8357110640135744,7,-0.5500011444091726,0.1999969482421946,-0.8925018310546804,-3.7500019073486257,5.619998931884773,0,0.07434656416542196,1.4199889374201158,51.43999862670898,1.3762341086091114,50.2599983215332,2.1891663401860293,51.2400016784668,0.07434656416542196
4800,2020-07-14,52.849998474121094,53.02999877929688,51.29999923706055,51.29999923706055,6908200.0,0.023233241293147744,-1.2322585726134225,-4.843752235176096,55.953909064622266,45.63136433269727,-1.4946834956038728,-1.1562970157940526,-1.8261033498508539,-1.325183115712889,7.37162192390757,1.7299995422363352,-0.7016821787813328,1.269998168945314,-0.5002820484445891,3.040278386335217,0.38485806025035885,2.155138277640269,-2.884400253295901,94.05939347547996,48.89130207156048,0.8851401086949525,7,-1.3349990844726562,-1.0,-1.9924983978271484,-4.069997787475586,3.9099998474121094,1,0.04446551289815237,-1.2999847413661563,51.6500015258789,1.4199889374201158,51.43999862670898,1.3762341086091114,50.2599983215332,0.04446551289815237
4801,2020-07-15,52.56999969482422,53.540000915527344,52.36000061035156,53.349998474121094,9312400.0,-0.005297990300491273,1.0344768619610112,-0.5032252665982482,64.1703450593771,46.77243276429378,-1.1051591400704623,-0.9244848090757927,-1.4970647696703878,-1.154472238207255,7.713951885713728,1.1800003051757812,-0.3875176572751613,0.9904994964599609,-0.7785964942710422,2.759595487190964,0.10595150109445939,1.8750474918254625,-2.481825451660157,72.59884265994245,22.004975231135006,0.8845479953655015,7,-0.7999992370605469,-0.720001220703125,-1.1999988555908203,-2.3599987030029297,4.670001983642578,2,0.06581698886358023,-1.2322585726134225,52.849998474121094,-1.2999847413661563,51.6500015258789,1.4199889374201158,51.43999862670898,0.06581698886358023
4802,2020-07-16,53.040000915527344,53.43999862670898,52.5099983215332,52.56999969482422,5336400.0,0.008940483611024286,-2.152522209147429,-0.6025666105872687,65.58533304637899,47.9225616636906,-1.4168983653970741,-1.4424506968791704,-1.9199354451564403,-1.7160110454865958,7.770507738667315,0.9300003051757741,-0.149892839574008,1.4440006256103501,-0.37494455853601494,3.262945809756715,0.5345280335371712,2.353473217683529,-2.744717072021487,84.5201216451622,28.87358332336312,0.9094725920731818,7,-1.2700004577636719,-1.19000244140625,-1.4575004577636719,-2.7350006103515625,4.430000305175788,3,0.05599542524020573,1.0344768619610112,52.56999969482422,-1.2322585726134225,52.849998474121094,-1.2999847413661563,51.6500015258789,0.05599542524020573
4803,2020-07-17,54.06999969482422,54.34000015258789,53.13999938964844,53.43000030517578,5672100.0,0.01941928283404959,1.033899072188278,1.3616972923836115,77.06920289855073,50.60819141903194,-2.2824628726076384,-2.524709089610589,-2.8840604380497723,-2.82099095979261,8.072208923709647,1.2999992370605469,0.0655857249581544,2.424999427795413,0.39593249006036046,4.4540663655304655,1.4104659589278867,3.4395328966629393,-3.5800328269970763,91.11840866939886,27.97973366810283,1.0145334688675274,7,-1.8999996185302734,-1.9400005340576172,-2.327498435974121,-3.2049999237060547,3.9099998474121094,4,0.037913801528221436,-2.152522209147429,53.040000915527344,1.0344768619610112,52.56999969482422,-1.2322585726134225,52.849998474121094,0.037913801528221436
4804,2020-07-20,53.41999816894531,54.06999969482422,53.2599983215332,54.0,5034600.0,-0.012021481959452074,1.25,-0.9062537252938512,68.88296280364142,53.76637160889961,-1.5089637757387635,-1.9046264853744788,-2.175024798692206,-2.2479567780187395,7.971235890215726,0.8100013732910156,0.12704339081801663,1.7319980621337905,-0.411913553901627,3.875909678169208,0.6600422541160782,2.8039538701515028,-2.622028638337312,69.7367859679415,1.6553171815797896,1.0719558080177096,7,-1.2499980926513672,-1.289999008178711,-1.7799968719482422,-2.1149978637695312,4.470001220703125,0,0.05803074494713267,1.033899072188278,54.06999969482422,-2.152522209147429,53.040000915527344,1.0344768619610112,52.56999969482422,0.05803074494713267
4805,2020-07-21,54.040000915527344,54.79999923706055,53.43999862670898,53.45000076293945,5546400.0,0.011606191835147994,-3.4589860483148986,-1.0172384309805056,69.16995908372886,57.30684311528938,-1.9341764548141782,-2.5207678378240814,-2.751427905898666,-2.9037817893619504,8.448676390301282,1.3800010681152344,0.17016025110429212,2.267500686645505,-0.1070821082136888,4.642083481504699,1.080209289215908,3.454792084075102,-2.9586689351609508,68.85251027545569,1.1655969264671882,1.1872913974295953,7,-1.6400012969970703,-1.680002212524414,-2.4600000381469727,-2.7350006103515625,4.319999694824219,1,0.0597705308570462,1.25,53.41999816894531,1.033899072188278,54.06999969482422,-2.152522209147429,53.040000915527344,0.0597705308570462
4806,2020-07-22,54.54999923706055,54.6500015258789,53.81999969482422,54.099998474121094,4853300.0,0.009437422518375094,1.5538308048945437,0.7627129602689684,71.55278096195771,62.16204004478449,-2.1515315317261354,-2.9762230798350515,-3.207455241889271,-3.4204949705606538,9.020332355192428,0.8300018310546804,0.24908914635961565,2.645998954772949,-0.034553078042286245,5.326550987588185,1.305722938365335,3.9862749711805634,-3.0968005310247406,89.08297379687161,22.280617925716385,1.3402760164076162,7,-1.9949989318847656,-2.190000534057617,-3.027498245239258,-3.2449989318847656,3.5800018310546804,2,0.04051327434247165,-3.4589860483148986,54.040000915527344,1.25,53.41999816894531,1.033899072188278,54.06999969482422,0.04051327434247165
4807,2020-07-23,54.88000106811523,55.18000030517578,54.56999969482422,54.93999862670898,5232600.0,0.006049529526491293,1.2592576894275957,-0.13332768193955835,71.26724510933862,65.40890771549512,-1.9637798973070133,-3.132913818942775,-3.465965902934208,-3.800068891554396,10.07839524735056,0.6300010681152344,0.45252298986375905,2.764000701904287,-0.15564087350130507,5.683642277309879,1.304179914201491,4.223821489607083,-3.092122308976947,85.29416164585378,18.565488871259646,1.459820787702795,7,-1.6400012969970632,-2.3300018310546804,-3.357500076293938,-3.5500011444091726,3.4300003051757955,3,0.04300292573650677,1.5538308048945437,54.54999923706055,-3.4589860483148986,54.040000915527344,1.25,53.41999816894531,0.04300292573650677
4808,2020-07-24,54.86999893188477,55.63000106811523,54.540000915527344,55.349998474121094,5456900.0,-0.00018225466537513668,1.0961446057124982,8.000317904374246,70.70062084757166,68.26137320835191,-1.58248016527331,-2.9562974893077225,-3.35603497069215,-3.8272669213622663,11.12604001970917,1.0900001525878835,0.7219081157313809,2.5519987106323327,-0.5465610549955571,5.650558476260223,1.0027188278183914,4.101278593446274,-2.6750655872219937,67.93243647812155,2.506881415249026,1.549279882813944,7,-1.404998779296882,-2.0949993133544993,-3.3474979400634837,-3.1799983978271555,3.5499992370605398,4,0.04738477017369691,1.2592576894275957,54.88000106811523,1.5538308048945437,54.54999923706055,-3.4589860483148986,54.040000915527344,0.04738477017369691
4809,2020-07-27,55.58000183105469,55.63000106811523,54.54999923706055,54.849998474121094,5039200.0,0.012939728685821716,1.6024083095873056,-1.5208417773327518,74.17059812031476,70.28544977009554,-1.8733945110599777,-3.4078495051696223,-3.954508916470111,-4.6221331952490345,12.392493361779893,1.0800018310546804,1.200679091582387,2.987001609802249,-0.24847973105347165,6.2224829506579695,1.3692609393743922,4.604742280230106,-2.9041590051085677,97.71693235974503,30.582979630586593,1.6177406704278596,7,-1.585000991821289,-2.805002212524414,-4.057500839233398,-3.8900012969970703,2.6199989318847656,0,0.04318095775665598,1.0961446057124982,54.86999893188477,1.2592576894275957,54.88000106811523,1.5538308048945437,54.54999923706055,0.04318095775665598
4810,2020-07-28,55.709999084472656,56.0,55.459999084472656,55.54999923706055,6363900.0,0.002338921359037016,-2.176474548126872,0.2191768652738731,76.89526211440509,71.69932944287642,-1.7377833366139654,-3.303169846866112,-3.9833517926480795,-4.818737260953391,13.80410494788874,0.5400009155273438,1.5263930457238146,2.860499000549318,-0.5134659779524711,6.234463979051107,1.1735165112984234,4.547481489800212,-2.620574104622861,86.69720757199802,14.18063988552646,1.686982489250893,7,-1.4549999237060547,-2.75,-4.122499465942383,-4.019998550415039,3.299999237060547,1,0.03913122134269398,1.6024083095873056,55.58000183105469,1.0961446057124982,54.86999893188477,1.2592576894275957,54.88000106811523,0.03913122134269398
4811,2020-07-29,56.790000915527344,57.70000076293945,55.91999816894531,57.2599983215332,9324200.0,0.019386139809786984,1.6370364091043954,-2.9374865889421358,88.82281087146944,74.28127142344202,-2.409624200015294,-4.150179028008388,-4.980124315873766,-5.940581361198596,16.002344657106494,1.9900016784667969,1.8702276346511724,3.6575008392334,-0.04289397573642617,7.357895654203226,1.8073034317484868,5.507698246718313,-3.2348839324535135,71.2025350837483,-8.537849595631442,1.8501974074849121,7,-1.3700008392333984,-2.980001449584961,-5.150001525878906,-5.100000381469727,1.0400009155273438,2,0.027645706453844232,-2.176474548126872,55.709999084472656,1.6024083095873056,55.58000183105469,1.0961446057124982,54.86999893188477,0.027645706453844232
4812,2020-07-30,55.77000045776367,56.38000106811523,55.70000076293945,56.1500015258789,7897200.0,-0.017960916381756675,-1.6153834867769232,0.8085173732011829,76.2424110713973,74.18940566486943,-1.0746608303622835,-2.9099972340176237,-3.8522140228702284,-4.941315701214776,18.1376137219407,1.0900001525878906,2.0260426505777644,2.4030004501342788,-1.3438644385350358,6.149865338803593,0.5295680057996179,4.27643289446894,-1.4688043943140272,38.92403802625623,-40.404760581948736,1.8734324443346588,7,-0.29000091552734375,-1.960000991821289,-4.130001068115234,-4.079999923706055,2.1100006103515554,3,0.042316668298018945,1.6370364091043954,56.790000915527344,-2.176474548126872,55.709999084472656,1.6024083095873056,55.58000183105469,0.042316668298018945
4813,2020-07-31,55.4900016784668,55.68000030517578,54.56999969482422,55.38999938964844,7444400.0,-0.005020598475858451,3.6250069538818557,-0.2631631782362143,73.07691425967175,74.655400271095,-0.6392790258324581,-2.440066975943907,-3.4608208622939713,-4.69937855645405,19.344211916703742,1.2000007629394531,2.153930756562403,1.923001670837401,-1.8290292658807346,5.675032607555536,0.046986202478336736,3.799017139196465,2.2099990844726562,29.8413328909094,-47.968128909766676,1.8760154683590666,7,0.07999801635742188,-1.680002212524414,-3.8500022888183594,-3.8000011444091797,0.8999977111816406,4,0.05081996052486226,-1.6153834867769232,55.77000045776367,1.6370364091043954,56.790000915527344,-2.176474548126872,55.709999084472656,0.05081996052486226
4814,2020-08-03,55.4900016784668,55.959999084472656,55.36000061035156,55.599998474121094,4318500.0,0.0,-2.2432443578402563,-1.099942780850658,68.5393312606117,74.58533051297088,-0.3517613886237996,-2.2506630815960023,-3.331977907913455,-4.69679103287767,20.647834642890174,0.5999984741210938,2.2480355600058317,1.729501533508298,-1.99884007290661,5.457843139923206,-0.1346692696991596,3.5936723367157555,2.147399063110349,29.393024590773308,-44.445807938526485,1.8641708032074542,8,0.26999855041503906,-1.680002212524414,-3.8500022888183594,-3.8000011444091797,2.009998321533203,0,0.05280224187874771,3.6250069538818557,55.4900016784668,-1.6153834867769232,55.77000045776367,1.6370364091043954,56.790000915527344,0.05280224187874771
4815,2020-08-04,55.58000183105469,55.84000015258789,54.97000122070313,55.33000183105469,4717000.0,0.001621916559119807,1.2597473371315149,-2.272793480145656,71.71716226481574,74.60359510217734,-0.22388329436763144,-2.1284543712930244,-3.302972824683934,-4.706532688776136,21.871913232194913,0.8699989318847585,2.167612027341569,1.6155015945434599,-2.0377861135316238,5.2687893026185435,-0.21114225949408194,3.4421454485810017,1.9960508895874014,32.26842784557428,-40.00354519868563,1.826643854037542,8,0.5399990081787109,-1.730001449584961,-3.96500301361084,-3.9450016021728516,1.5199966430664062,1,0.04713923795556396,-2.2432443578402563,55.4900016784668,3.6250069538818557,55.4900016784668,-1.6153834867769232,55.77000045776367,0.04713923795556396
4816,2020-08-05,55.1500015258789,55.68999862670898,55.099998474121094,55.36999893188477,4589200.0,-0.007736601133674803,-2.687460512355863,-0.8799896240234943,65.31203527456381,73.9419051205357,0.33545443824106513,-1.4656521306418142,-2.752964103643208,-4.252407492305352,23.54500103218249,0.5900001525878835,2.2053347250431017,0.9900012969970646,-2.462352395755218,4.442354989749347,-0.7361755493790767,2.716178143373206,2.365930134246831,32.0442757454985,-37.08062452762949,1.7261768463761409,8,0.9699993133544993,-1.3000011444091726,-3.5350027084350515,-3.515001296997063,2.3999977111816477,2,0.06999087377800017,1.2597473371315149,55.58000183105469,-2.2432443578402563,55.4900016784668,3.6250069538818557,55.4900016784668,0.06999087377800017
4817,2020-08-06,55.4900016784668,55.52999877929688,54.4000015258789,54.4000015258789,6048000.0,0.006165007129299127,-1.073389165561337,-4.954604567286563,61.451613399413674,72.91423762629591,0.10178643754387906,-1.4690634263839897,-2.9910314612480704,-4.473131947944751,24.85493829132659,1.129997253417983,2.2117498885621956,1.0685012817382784,-1.8981656701840492,4.035168233660606,-0.41483219422288187,2.5518347576994387,1.9670113423529045,69.8719140028954,3.3832634335075653,1.4833334759611627,8,0.5599994659423828,-1.6400012969970703,-3.7750024795532227,-3.855001449584961,2.5199966430664062,3,0.04216976179144605,-2.687460512355863,55.1500015258789,1.2597473371315149,55.58000183105469,-2.2432443578402563,55.4900016784668,0.04216976179144605
4818,2020-08-07,55.599998474121094,55.68999862670898,55.27999877929688,55.459999084472656,5190300.0,0.001982281353885451,1.5625014901175656,0.12843978903677075,69.25794076574275,72.36838680912125,0.11871381059248876,-1.3190523534157492,-3.02988789676197,-4.52140032295523,26.5740143212151,0.40999984741209516,2.1547811597508186,0.9704980850219727,-1.6827823391638859,3.623778509207831,-0.35614212707095305,2.2971382971148984,1.7347340869009784,76.92300168238204,10.397213611041721,1.3266402120929277,8,0.45000267028808594,-1.7499980926513672,-3.877499580383301,-3.9899978637695312,2.490001678466797,4,0.04100724202457218,-1.073389165561337,55.4900016784668,-2.687460512355863,55.1500015258789,1.2597473371315149,55.58000183105469,0.04100724202457218
4819,2020-08-10,55.4900016784668,55.70000076293945,55.22000122070313,55.45000076293945,4450700.0,-0.0019783596883639065,1.0869586850877901,0.28572207084468665,64.07768356664727,70.94421141492592,0.23982128487862298,-0.9556169410452284,-2.871451047691856,-4.313442618630582,28.162110160507446,0.479999542236321,2.078233873378238,0.6685012817382798,-1.6056222500161113,2.942624813492671,-0.46856048413891216,1.8055630476154718,1.7273416411495504,75.69452722875238,9.07214487414683,1.1370617658771953,8,0.5599994659423828,-1.6400012969970703,-3.9325027465820312,-4.215002059936523,2.4799995422363352,0,0.016219096845529357,1.5625014901175656,55.599998474121094,-1.073389165561337,55.4900016784668,-2.687460512355863,55.1500015258789,0.016219096845529357
4820,2020-08-11,55.20000076293945,55.88999938964844,55.06000137329102,55.70000076293945,4752100.0,-0.005226183217793667,-1.1282033725889324,-12.49971390425329,56.59230715661925,67.36304433549813,0.5027395108502404,-0.5065013829400797,-2.539572149933747,-3.9089281281694213,29.231139372484005,0.8299980163574148,2.0055186545557007,0.26100025177002095,-1.8187566615293989,2.3407571650694408,-0.778878204879689,1.3008787084197309,1.904648884927397,53.69130094164295,-9.673161496292856,1.039878456649709,8,0.19000053405761008,-1.3500003814697266,-3.6450023651123047,-3.9250011444091797,2.009998321533203,1,0.041666652269409576,1.0869586850877901,55.4900016784668,1.5625014901175656,55.599998474121094,-1.073389165561337,55.4900016784668,0.041666652269409576
4821,2020-08-12,56.02999877929688,56.40999984741211,55.02999877929688,55.04999923706055,6796800.0,0.015036195740683267,-1.7058832329171065,-1.9599990844726705,60.58930436877973,65.62381025742953,-0.4988628344622299,-1.121493781820142,-3.3162170030395046,-4.584094213071644,30.12405496210495,1.3800010681152273,1.846533374135248,0.9179983139038157,-0.8898867288705077,2.725883356678139,0.014055792516650456,1.821940835290981,0.9664649436904469,81.09445843589732,19.656958211907224,0.9039425213871627,8,-0.6249980926513743,-2.1799983978271555,-4.604999542236335,-4.754999160766609,0.49000167846678977,2,0.01909690733778091,-1.1282033725889324,55.20000076293945,1.0869586850877901,55.4900016784668,1.5625014901175656,55.599998474121094,0.01909690733778091
4822,2020-08-13,56.0099983215332,56.349998474121094,55.86000061035156,56.18999862670898,3731000.0,-0.0003569598108053018,-1.0416759385828274,-0.18367386658673104,60.47794555916913,64.22392484626255,-0.49309247259454736,-0.9144651588466672,-3.2378047982652234,-4.38561191421195,31.0652248197186,0.48999786376953125,1.6471631156639006,0.7494979858398452,-0.8130440282726852,2.3120399999523755,-0.03177302121642356,1.530768992896114,0.8826069135697878,71.01440461743853,9.968920072959605,0.7812710070562665,8,-0.6049976348876953,-2.1599979400634766,-4.584999084472656,-4.73499870300293,-0.15999984741210938,3,0.027495107332208057,-1.7058832329171065,56.02999877929688,-1.1282033725889324,55.20000076293945,1.0869586850877901,55.4900016784668,0.027495107332208057
4823,2020-08-14,56.11999893188477,56.41999816894531,55.86999893188477,56.09000015258789,3934100.0,0.001963945967648373,-1.3404162067398626,-0.16665960242449399,55.57849106421551,62.78383149110742,-0.5635984369378519,-0.909648555760576,-3.2611208089318495,-4.390203658530218,31.45302034254228,0.5499992370605398,1.2266193546748951,0.7569986343383874,-0.7444830591346587,2.2584803278114336,0.006257787601860798,1.507739481074914,0.672902154849254,78.41731159778294,21.101286753900084,0.7507408467365243,8,-0.7099990844726634,-2.1149978637695384,-4.694999694824226,-4.844999313354499,-0.30999755859375,4,0.03367782297969035,-1.0416759385828274,56.0099983215332,-1.7058832329171065,56.02999877929688,-1.1282033725889324,55.20000076293945,0.03367782297969035
4824,2020-08-17,56.52000045776367,56.68999862670898,55.86000061035156,55.9900016784668,4856700.0,0.0071276110743407894,-1.1012583657662525,17.667344862661125,57.92565441508556,61.25144173002629,-0.896395250758637,-1.123078615360086,-3.607977387079245,-4.672618277774291,31.934961271197533,0.8299980163574148,1.0126022921290456,1.00200004577637,-0.2787494017347072,2.2827494932874473,0.36162532202083497,1.642374769531905,0.17718464653614774,89.75914550773429,34.66592513913754,0.6403747237555383,8,-0.9750003814697337,-2.020000457763672,-5.075000762939453,-5.245000839233398,-1.7000007629394531,0,0.027777772153371627,-1.3404162067398626,56.11999893188477,-1.0416759385828274,56.0099983215332,-1.7058832329171065,56.02999877929688,0.027777772153371627
4825,2020-08-18,57.27000045776367,57.34000015258789,56.43000030517578,56.58000183105469,7077300.0,0.013269638958344654,1.1927759572385204,1.301887199861807,55.02092100296315,60.10798458873734,-1.5438062497921408,-1.706163809605286,-4.32983865394133,-5.344024751781092,32.136900944540415,0.9099998474121094,0.8636023333416105,1.5905000686645536,0.2802254693697819,2.9007746679593254,0.9353627690171678,2.2456373683119395,-2.8699989318847727,96.96971198227075,42.10016080148824,0.6551372996473847,8,-1.3999996185302734,-2.770000457763672,-5.795001029968262,-5.995000839233398,-1.6599998474121094,1,0.01222281748462195,-1.1012583657662525,56.52000045776367,-1.3404162067398626,56.11999893188477,-1.0416759385828274,56.0099983215332,0.01222281748462195
4826,2020-08-19,56.7599983215332,57.33000183105469,56.65999984741211,57.16999816894531,7431900.0,-0.008905223191094436,-1.1967393547499483,-0.5942038600390316,61.59248995402697,60.12363753924992,-0.8732395397213395,-1.0773407380824835,-3.775766871226935,-4.7414699757818255,32.34975368875934,0.6700019836425781,0.7763315061172236,0.9699979782104506,-0.31164495410358484,2.251640910524486,0.32917651205343645,1.6108194443674648,-2.3011968231201223,60.810674969649945,3.7620221160657437,0.6408214661570163,8,-0.5749988555908203,-1.7299976348876953,-5.0774993896484375,-5.48499870300293,-0.5999984741210938,2,0.007928132069178195,1.1927759572385204,57.27000045776367,-1.1012583657662525,56.52000045776367,-1.3404162067398626,56.11999893188477,0.007928132069178195
4827,2020-08-20,57.2400016784668,57.27000045776367,56.25,56.4000015258789,5137000.0,0.00845671901211964,1.2666734483679412,-2.0487816224564974,69.57493872590841,60.15885953482388,-1.2056912287178818,-1.4455895350476027,-4.210372342544545,-5.176923472824825,32.03834742045561,1.0200004577636719,0.6717260359990576,1.3320013046264663,-0.028982544248094655,2.692985153501027,0.6515093801891894,2.012493229063743,-2.723576206970222,93.24334425333721,31.40014962956591,0.6804919244372802,8,-1.055002212524414,-2.1350021362304688,-5.430002212524414,-5.965002059936523,-0.23000335693359375,3,-0.012578637309404228,-1.1967393547499483,56.7599983215332,1.1927759572385204,57.27000045776367,-1.1012583657662525,56.52000045776367,-0.012578637309404228
4828,2020-08-21,57.47000122070313,57.72999954223633,57.02999877929688,57.02999877929688,6411200.0,0.004018160997414144,-2.18180399500621,0.5238123350938416,71.06382149816926,60.935097082770774,-1.2768049497909715,-1.5503008919525243,-4.308191482866995,-5.343817946099755,31.569005090154377,0.700000762939446,0.6654564179200193,1.4320007324218835,-0.006032645586714125,2.870034110430481,0.7129840434175847,2.1510174214261824,-2.897104255584729,86.0963385005175,19.316105342704503,0.7190166890042989,8,-1.0900020599365305,-2.0350017547607493,-5.660001754760749,-6.195001602172859,-0.990001678466804,4,-0.02818866734247505,1.2666734483679412,57.2400016784668,-1.1967393547499483,56.7599983215332,1.1927759572385204,57.27000045776367,-0.02818866734247505
4829,2020-08-24,57.97999954223633,58.0,57.38999938964844,57.43999862670898,4441100.0,0.008874165837836623,1.1034437399700088,1.2272679983354302,73.43748253769795,62.806783236223964,-1.5605625607829268,-1.9724046151288945,-4.683805512698342,-5.764750895612593,31.14372532822025,0.6100006103515625,0.698231135469527,1.8219991683959975,0.16154183842401437,3.4824564983679807,0.9917705034100024,2.6522278333819926,-3.280818474033211,98.85711669921875,26.56664407129361,0.8302286649859933,8,-1.4650001525878906,-2.3500003814697266,-5.829999923706055,-6.424999237060547,-0.529998779296875,0,-0.03742666757636903,-2.18180399500621,57.47000122070313,1.2666734483679412,57.2400016784668,-1.1967393547499483,56.7599983215332,-0.03742666757636903
4830,2020-08-25,57.88999938964844,58.2400016784668,57.63000106811523,58.0099983215332,4781600.0,-0.0015522620437816714,1.1034299056200711,-0.22221986747481307,78.66107283998691,64.81475751080254,-1.1721191164971003,-1.8031592879328713,-4.473492800511522,-5.6124486732633585,30.536353639694102,0.6100006103515696,0.682686455570007,1.6229990005493136,-0.19259476667833297,3.43859276777696,0.7152021169354938,2.5307958841631333,-2.9927691855375045,82.41196012015328,4.822804772547812,0.9077968836138226,8,-0.8399982452392578,-2.049999237060547,-5.739999771118164,-6.334999084472656,0.020000457763671875,1,-0.053031606964797806,1.1034437399700088,57.97999954223633,-2.18180399500621,57.47000122070313,1.2666734483679412,57.2400016784668,-0.053031606964797806
4831,2020-08-26,58.36000061035156,58.4000015258789,57.540000915527344,57.849998474121094,4798100.0,0.008118867259604201,1.9152367036065272,-4.250055631496964,79.22605927775572,66.89788125731216,-1.4269064205579696,-2.2656714561283025,-4.85908301438927,-6.023328815657877,29.09160736416264,0.8600006103515554,0.7428134278353085,2.014500236511232,-0.018992164029029368,4.047992637051493,0.9977540362411048,3.031246436781359,-3.195348688292164,98.13949362147618,18.765570822172165,1.0167462002701302,8,-1.2299995422363281,-2.25,-5.980001449584961,-6.575000762939453,-1.5,2,-0.04712131547702936,1.1034299056200711,57.88999938964844,1.1034437399700088,57.97999954223633,-2.18180399500621,57.47000122070313,-0.04712131547702936
4832,2020-08-27,58.13000106811523,58.86999893188477,58.06000137329102,58.63999938964844,4473100.0,-0.0039410476324693855,-1.4923089563538954,-0.9999925202327843,75.14911818350714,69.0723953816779,-0.9661617517608718,-1.9497667836217616,-4.549795549198286,-5.754744652673175,27.96573338958278,0.80999755859375,0.8854416763928228,1.6665006637573185,-0.4961705067086015,3.8291718342232386,0.5851650785243621,2.747836248990275,-2.64181418567388,59.782728130279416,-19.079120849333044,1.0813355852329598,8,-0.7650012969970632,-1.4950008392333913,-5.672501564025872,-6.345001220703118,-1.0499992370605398,3,-0.033889578264323816,1.9152367036065272,58.36000061035156,1.1034299056200711,57.88999938964844,1.1034437399700088,57.97999954223633,-0.033889578264323816
4833,2020-08-28,58.31000137329102,58.36000061035156,57.5099983215332,58.0,3865000.0,0.003096513020271141,3.1463541715125745,-0.607847830477293,77.64702274454412,71.2636585293955,-0.8971901591698526,-2.010760170425918,-4.65903201138601,-5.8910494885196485,27.814316437661358,0.8500022888183594,0.9554828597305374,1.7055009841919002,-0.5554113819465414,3.966413350330342,0.5750448011226794,2.835957167261121,-2.415997044916466,62.16231541885665,-16.393787727721275,1.130456183069222,8,-0.7500019073486399,-1.6750011444091868,-5.415001869201667,-6.335000991821296,-2.220001220703132,4,-0.022294683950278338,-1.4923089563538954,58.13000106811523,1.9152367036065272,58.36000061035156,1.1034299056200711,57.88999938964844,-0.022294683950278338
4834,2020-08-31,58.41999816894531,58.79999923706055,58.02999877929688,58.20000076293945,6261900.0,0.0018864138752134885,-1.749994891043021,0.7096659078323839,82.72353768058727,74.34172704913152,-0.7926889290271077,-1.9921317492493245,-4.678441735698009,-5.956107939122312,27.610162436984776,0.7700004577636648,1.04395528649394,1.6689979553222685,-0.6663313146371195,4.004327225281656,0.5013333203425745,2.8366625903019624,-2.1688744881495268,66.91172345701139,-14.178666411813765,1.167664634979695,8,-0.8599987030029297,-1.7849979400634766,-5.2999982833862305,-6.219997406005859,-2.2299995422363352,0,-0.03320778307966876,3.1463541715125745,58.31000137329102,-1.4923089563538954,58.13000106811523,1.9152367036065272,58.36000061035156,-0.03320778307966876
4835,2020-09-01,58.20000076293945,58.43000030517578,57.59000015258789,58.4000015258789,5355800.0,-0.003765789334153169,5.461581348944349,-0.909105096148812,75.17402891203254,75.85078693335436,-0.4770664057173448,-1.6504035634101655,-4.3617758813596055,-5.7007771589091405,27.60237008753555,0.8400001525878906,1.1713480034055337,1.3180006027221651,-1.0346247597030356,3.670625965147366,0.14168792150956477,2.4943132839347655,-1.63461205201299,50.73545086335509,-29.100514400062757,1.1763126812126021,9,-0.6400012969970703,-1.5650005340576172,-4.815000534057617,-6.0,-1.7000007629394531,1,-0.012886597769214858,-1.749994891043021,58.41999816894531,3.1463541715125745,58.31000137329102,-1.4923089563538954,58.13000106811523,-0.012886597769214858
4836,2020-09-02,59.0099983215332,59.25,58.0099983215332,58.16999816894531,5295900.0,0.013917483642191586,-1.1379342096176424,-4.1999847412692946,79.41177350564791,76.94376857554764,-1.0441397204650968,-2.272926753850399,-5.049837339315701,-6.46526305289548,27.804985221873935,1.2400016784667969,1.2873858552608368,1.9349983215332003,-0.45242914654068045,4.322425789607081,0.7412845874962599,3.1287120555701406,-2.1680563840917415,86.20681339352072,5.037902232210428,1.1937137340369413,9,-0.8699989318847656,-2.18499755859375,-5.402499198913574,-6.624998092651367,-1.7099990844726562,2,-0.018640882992868923,5.461581348944349,58.20000076293945,-1.749994891043021,58.41999816894531,3.1463541715125745,58.31000137329102,-0.018640882992868923
4837,2020-09-03,57.83000183105469,59.72000122070313,57.41999816894531,59.02999877929688,9118600.0,-0.019996551839384202,-1.2772259278004043,-1.4285675360239138,63.85741056628823,76.14305624978309,0.25518499934291583,-0.9577385401821914,-3.7178378526116944,-5.285912642637896,28.505374504342807,2.3000030517578196,1.3501267345387475,0.6380018234252915,-1.6496365887307718,2.925640235581355,-0.5058173826527437,1.7818210295033268,-0.6509317648550308,17.826222525923267,-61.05974839476143,1.1438192060780326,9,0.7249984741210938,-0.7700004577636719,-3.2150020599365234,-4.490001678466797,0.8199996948242116,3,-0.016773321632202243,-1.1379342096176424,59.0099983215332,5.461581348944349,58.20000076293945,-1.749994891043021,58.41999816894531,-0.016773321632202243
4838,2020-09-04,57.88000106811523,58.349998474121094,57.08000183105469,58.349998474121094,8867400.0,0.0008645899269830171,4.404270861233534,0.39166550106176373,61.683869969770704,74.83709929779118,0.30112711256876423,-0.8729228415191415,-3.6182444091557855,-5.3235000691330825,28.979512892166404,1.2699966430664062,1.4293665052263478,0.5740009307861271,-1.6042205133124625,2.7522223748847168,-0.5151097912631641,1.6631116528354184,1.8400001525879048,30.30300840967511,-45.257482657179274,1.0891107220492935,9,0.520000457763679,-0.8199996948242116,-3.235001564025872,-4.540000915527337,1.0200004577636719,4,-0.01382168663264316,-1.2772259278004043,57.83000183105469,-1.1379342096176424,59.0099983215332,5.461581348944349,58.20000076293945,-0.01382168663264316
4839,2020-09-08,56.38999938964844,57.88000106811523,56.11999893188477,57.36000061035156,8459500.0,-0.025742944902735987,-1.3311253593641874,2.0638437751101493,43.292668389097166,70.90727658102564,1.7230675315004191,0.7251398233062218,-1.9687012820180954,-3.825154077869385,29.16734828402551,1.7600021362304545,1.395315839502146,-0.9610006332397489,-3.0148949218086827,1.0928936553291848,-1.9879477775242123,0.06594651104471438,3.3300018310546946,7.50000794728072,-62.65272205287067,1.0269471442844662,9,1.530000686645515,0.6700019836425781,-1.6999998092651367,-3.049999237060547,2.200000762939453,1,-0.005320078742820811,4.404270861233534,57.88000106811523,-1.2772259278004043,57.83000183105469,-1.1379342096176424,59.0099983215332,-0.005320078742820811
4840,2020-09-09,57.5,58.0,56.52999877929688,56.70000076293945,7100000.0,0.01968435223206133,-1.5789422610383506,-0.8247404436054743,55.167615103020914,68.23411611716621,0.6167897559870852,-0.2147247841489417,-2.919091701114475,-4.9210694081678525,29.257149699168227,1.6100006103515625,1.357169721158229,0.034000015258790484,-1.7530111123407224,1.8210111428583033,-0.859505548540966,0.9275055790585469,2.0760011291503986,38.33333863152041,-31.637857163198696,0.8935055637997551,9,0.4200000762939524,-0.4399986267089844,-2.7150001525878906,-4.159999847412109,0.8400001525878906,2,-0.022782632578974282,-1.3311253593641874,56.38999938964844,4.404270861233534,57.88000106811523,-1.2772259278004043,57.83000183105469,-0.022782632578974282
4841,2020-09-10,57.099998474121094,57.97000122070313,56.86999893188477,57.25,6721200.0,-0.006956548276154884,-2.6065612727319047,-0.18750208616455666,49.01127546300412,65.32991137044365,0.9155431428561869,0.2841153151708511,-2.378568052282887,-4.5093253006468075,28.964081029653087,1.1000022888183594,1.2425788085491831,-0.41950149536133097,-2.0854644275750687,1.2464614368524067,-1.2524829614682034,0.41347997074554144,2.3377625671386824,27.222192199160784,-38.160920201137515,0.8329814661068694,9,0.8200016021728587,-0.039997100830078125,-2.1149978637695312,-3.759998321533203,0.8700027465820384,3,-0.010507854468560507,-1.5789422610383506,57.5,-1.3311253593641874,56.38999938964844,4.404270861233534,57.88000106811523,-0.010507854468560507
4842,2020-09-11,57.54999923706055,57.7400016784668,56.90999984741211,57.29999923706055,6351300.0,0.007880924255075028,1.6349060259639605,-1.6666497126290627,50.54793224880837,62.318901315361906,0.4186416303657978,-0.04700698012692328,-2.678308510862337,-4.906366710467864,28.655174565072617,0.8300018310546875,1.11879063771066,-0.04650077819824361,-1.5534711913358947,1.4604696349394075,-0.7999859847670692,0.706984428370582,1.7550513198242257,64.12558738652118,1.3062728853450096,0.753485206568825,9,0.37000083923340554,-0.48999786376953125,-2.5649986267089844,-4.209999084472656,-0.3800010681152344,4,-0.004344048710933857,-2.6065612727319047,57.099998474121094,-1.5789422610383506,57.5,-1.3311253593641874,56.38999938964844,-0.004344048710933857
4843,2020-09-14,58.0099983215332,58.31999969482422,57.43000030517578,57.68999862670898,4612000.0,0.00799303371973692,-1.11905540417802,1.2799987792969034,50.20688835079677,58.70594027871852,-0.09877545188399495,-0.3775070675985148,-2.9928215621836927,-5.328396455571877,28.471338641637843,0.8899993896484375,0.9557366196201187,0.3189983367919922,-1.0265111295664937,1.664507803150478,-0.3537563963872472,0.9917530699712316,1.1676501703515711,85.9090333733876,26.506137443522604,0.6727547331792417,9,-0.08999824523925071,-0.634998321533196,-3.05999755859375,-4.469997406005859,-1.029998779296875,0,0.01103263614658867,1.6349060259639605,57.54999923706055,-2.6065612727319047,57.099998474121094,-1.5789422610383506,57.5,0.01103263614658867
4844,2020-09-15,58.09000015258789,58.31999969482422,57.91999816894531,58.25,5236300.0,0.0013791041780635283,1.666683620919853,-0.4999999999999889,51.38122187382931,56.06229505225149,-0.2575995662366424,-0.3518997770282226,-2.9275989661777686,-5.355367515663303,28.06786981748416,0.40000152587890625,0.8253206160808375,0.3205001831054659,-0.9161417877136131,1.557142153924545,-0.2978208023040736,0.9388211685150054,0.9653423568968833,87.1508701341323,29.391996470311405,0.6183209854095404,9,-0.1700000762939382,-0.7150001525878835,-3.1399993896484375,-4.534999847412109,-1.2700004577636719,1,0.013943903790038625,-1.11905540417802,58.0099983215332,1.6349060259639605,57.54999923706055,-2.6065612727319047,57.099998474121094,0.013943903790038625
4845,2020-09-16,57.97000122070313,58.66999816894531,57.9000015258789,58.25,5677000.0,-0.002065741634869167,-2.6666666666665764,1.7499940395297937,47.16981236539201,52.479854925556396,-0.19406508569174008,-0.1863225155629351,-2.656907276116371,-5.1837745621141025,27.285823169329642,0.7699966430664134,0.6528124844463292,0.165501213073739,-1.0510769835249292,1.3820794096724072,-0.44278788522559154,0.7737903113730695,0.9679275456776395,61.11126417001713,8.110782437528151,0.6082890982993341,9,-0.05000114440917969,-0.595001220703125,-3.020000457763679,-4.160001754760749,-1.1500015258789134,2,0.010695168515251652,1.666683620919853,58.09000015258789,-1.11905540417802,58.0099983215332,1.6349060259639605,57.54999923706055,0.010695168515251652
4846,2020-09-17,57.209999084472656,57.65999984741211,56.65999984741211,57.43999862670898,8430800.0,-0.01311026600356624,1.985065789099108,0.8214305177111672,43.800520999616,50.25131164037059,0.31710253746994965,0.6420387781729033,-1.7435549093251481,-4.377191682405012,25.947564284659048,1.3100013732910227,0.41682931542698043,-0.6170009613037095,-1.7670691017225408,0.5330671791151218,-1.1920350315131287,-0.041966891094290304,1.6152124885282788,27.36316897225138,-23.755792577046407,0.575034070209416,9,0.1849994659423828,0.16500091552735086,-2.589998245239258,-3.3999996185302734,-0.5999984741210938,3,0.019751810630983302,-2.6666666666665764,57.97000122070313,1.666683620919853,58.09000015258789,-1.11905540417802,58.0099983215332,0.019751810630983302
4847,2020-09-18,56.52000045776367,57.47000122070313,56.13000106811523,57.22999954223633,10463100.0,-0.012060804715101958,1.2520964763809788,3.0869586850879167,38.71372907446597,47.6990737631145,0.8959548562813708,1.3442514846926343,-0.8734688759285802,-3.6392018856314436,25.233909738528475,1.3400001525879048,0.23146932061131764,-1.2709995269775405,-2.537605452323845,-0.004393601631235811,-1.9043024896506964,-0.6376965643043846,2.197002609592616,15.354324204582385,-32.94803198535798,0.6333029626731528,9,0.8749980926513672,1.2700004577636719,-1.8924999237060547,-2.710000991821289,-1.2900009155273438,4,0.02565464881804136,1.985065789099108,57.209999084472656,-2.6666666666665764,57.97000122070313,1.666683620919853,58.09000015258789,0.02565464881804136
4848,2020-09-21,55.849998474121094,56.1500015258789,55.2400016784668,56.040000915527344,6384600.0,-0.01185424589908235,3.438983997022821,0.26760941747885797,34.86454451424825,46.762615554797954,1.3943492999956035,1.9886217560212671,-0.06549271171302706,-2.9227015041446975,24.402229125395714,1.279998779296875,-0.10259264835622872,-1.8600013732910128,-3.392361535768323,-0.32764121081370234,-2.6261814545296716,-1.093821292052354,2.7631244278163365,17.784181335100925,-27.000780379228686,0.7661800812386567,9,1.105001449584961,1.6300029754638672,-1.2224979400634766,-2.039999008178711,-0.8400001525878906,0,0.02363473108125258,1.2520964763809788,56.52000045776367,1.985065789099108,57.209999084472656,-2.6666666666665764,57.97000122070313,0.02363473108125258
4849,2020-09-22,55.81000137329102,56.29999923706055,55.540000915527344,55.77999877929688,8876900.0,-0.0007161522278036347,-1.980395383453052,-0.15790636042402828,35.619734706318724,44.59062884405328,1.5012992659043434,1.9581056167938584,0.10808847170393676,-2.8421937039980705,23.268864154089602,0.7599983215332031,-0.2904457130166662,-1.7914985656738196,-3.5359789548862537,-0.04701817646138551,-2.66373876028004,-0.919258371067599,2.600734255238173,16.61808390785571,-26.28172941187268,0.8722401946062178,9,1.144998550415032,1.6700000762939382,-1.1025009155273509,-2.00000190734864,-2.6599998474121236,1,0.02096395162436293,3.438983997022821,55.849998474121094,1.2520964763809788,56.52000045776367,1.985065789099108,57.209999084472656,0.02096395162436293
4850,2020-09-23,54.81999969482422,56.18999862670898,54.72999954223633,55.59000015258789,7038300.0,-0.01773878613342217,-2.0736798146460016,-25.664462809917357,25.32392344906073,41.95870084250401,2.3145655066101867,2.852570757053826,1.1842391342254501,-1.8052112091129686,22.12867080605457,1.4599990844726491,-0.5009795757017486,-2.628000259399414,-4.762307638902016,-0.49369287989681254,-3.695153949150715,-1.5608465696481133,3.400491896701233,3.0716772427943893,-32.931124964084354,1.0671536897513012,9,1.8799991607666016,2.405000686645508,0.2025003433227539,-1.010000228881836,-1.6300010681152415,2,0.03648303559164057,-1.980395383453052,55.81000137329102,3.438983997022821,55.849998474121094,1.2520964763809788,56.52000045776367,0.03648303559164057
4851,2020-09-24,55.61000061035156,55.93000030517578,54.47999954223633,54.83000183105469,6233800.0,0.014410815759306361,1.0422572291292809,-1.0129848254405478,36.29629908711063,40.37518604675982,1.4426964138706566,1.9457425226868708,0.5003698663970013,-2.532941567473671,20.87683350178379,1.4500007629394531,-0.4500547045093697,-1.7004993438720675,-3.9391970077990948,0.5381983200549598,-2.819848175835581,-0.5811505119085538,2.3312516172307625,37.792656648094926,-0.48831948088215427,1.119348831963514,9,0.9649982452392578,1.489999771118164,-0.4250001907348633,-1.8000011444091797,-2.4900016784667898,3,0.021758659794861135,-2.0736798146460016,54.81999969482422,-1.980395383453052,55.81000137329102,3.438983997022821,55.849998474121094,0.021758659794861135
4852,2020-09-25,56.15999984741211,56.2400016784668,54.97000122070313,55.06000137329102,4743000.0,0.009890293670634653,1.0158703247331118,1.4102566610587177,40.00000000000003,39.24108734111574,0.7540913200665926,1.3076314031165168,0.04992965861920595,-3.020991277507605,19.102459862433268,1.2700004577636648,-0.5727281249660265,-1.0520000457763672,-3.3121312727242866,1.2081311811715523,-2.182065659250327,0.07806556769759254,1.435127111635616,92.30772455365938,50.8274872436614,1.130065613473959,9,0.41499900817871094,0.9400005340576172,-0.5524997711181641,-2.3500003814697266,-1.8199996948242188,4,0.008012834119695667,1.0422572291292809,55.61000061035156,-2.0736798146460016,54.81999969482422,-1.980395383453052,55.81000137329102,0.008012834119695667
4853,2020-09-28,57.0099983215332,57.36999893188477,56.5,56.959999084472656,5477400.0,0.015135300506242011,1.2597361420057136,0.045453914925197444,53.89446423411114,39.52033649225817,-0.28236865230380204,0.3744442722202308,-0.7217850575532481,-3.8005945094648865,17.66394152754738,1.2099990844726634,-0.5965260515027069,-0.1370014190673814,-2.3381788318594943,2.0641759937247315,-1.2375901254634414,0.9635872873286786,-2.529998779296875,87.54322884492505,40.039463505759116,1.1005887063960578,9,-0.4349994659423828,0.09000205993652344,-1.3649988174438477,-3.1999988555908203,-2.5900001525878906,0,-0.03122257203478207,1.0158703247331118,56.15999984741211,1.0422572291292809,55.61000061035156,-2.0736798146460016,54.81999969482422,-0.03122257203478207
4854,2020-09-29,56.47999954223633,57.09000015258789,56.29999923706055,57.06999969482422,6352500.0,-0.009296593490631389,1.5079351623665616,-11.800183108262761,43.08942879310335,39.06696053978165,-0.0053255499169182485,0.7922713581853529,-0.09709241301801796,-3.202887088931945,15.881920397846086,0.7900009155273438,-0.6858508227193312,-0.57000026702881,-2.704962317462055,1.564961783404435,-1.6374812922454325,0.49748075818781246,-1.9422000122070315,69.2041668646612,19.691901311231938,1.0674810252166218,9,-0.4099998474121094,0.6200008392333984,-0.5725002288818359,-2.655000686645508,-1.5400009155273509,1,-0.026026934005264013,1.2597361420057136,57.0099983215332,1.0158703247331118,56.15999984741211,1.0422572291292809,55.61000061035156,-0.026026934005264013
4855,2020-09-30,57.45000076293945,57.72999954223633,56.41999816894531,56.59000015258789,6130700.0,0.017174242715383592,-1.1833272934190366,-1.457627776161381,52.20127204546927,40.00037732265423,-1.1810454456041484,-0.24959582949973935,-0.9791634868068115,-4.110667483977451,14.49810915266636,1.3100013732910156,-0.7933707959521641,0.4375009536743164,-1.6379278600634635,2.5129297674120963,-0.60021345319457,1.4752153605432028,-2.8555572448730473,91.38465294471155,37.43961036024801,1.03771440686889,9,-1.345001220703125,-0.35000038146972656,-1.3775014877319336,-3.490001678466797,-1.8100013732910156,2,-0.07484767937260761,1.5079351623665616,56.47999954223633,1.2597361420057136,57.0099983215332,1.0158703247331118,56.15999984741211,-0.07484767937260761
4856,2020-10-01,57.90999984741211,57.959999084472656,57.15999984741211,57.63000106811523,5875300.0,0.008006946533748227,3.2105527335515087,0.325579744859042,52.261310626616805,41.50566416178211,-1.7112650161821605,-0.8392586405927389,-1.360515551315146,-4.503382796340816,12.508276998111311,0.7999992370605469,-0.9180210697773674,0.9524999618530288,-0.9512458633999827,2.8562457871060403,0.0006270492265230132,1.9043728744795345,-3.1901340883789047,98.32778351896505,43.78390966857454,0.9518729126265063,10,-1.6900005340576172,-0.8099994659423828,-1.4649991989135742,-3.8299999237060547,-2.0699996948242188,3,-0.08150580613261837,-1.1833272934190366,57.45000076293945,1.5079351623665616,56.47999954223633,1.2597361420057136,57.0099983215332,-0.08150580613261837
4857,2020-10-02,56.86000061035156,57.77999877929688,56.56999969482422,57.43999862670898,6198500.0,-0.018131570364828264,-1.0862055924784806,-2.071430517711094,43.274866585970564,42.44014439197347,-0.6794122941443845,0.1416046619823561,-0.2530874189735641,-3.3852952251115624,11.178096316717179,1.3400001525878906,-1.0356228049352225,-0.04899921417236186,-1.9080527446954179,1.8100543163506941,-0.9785259794338899,0.8805275510891661,-1.9457268517919886,33.735025588348165,-16.145667046684665,0.9295267652615281,10,-0.6400012969970703,0.23999977111816406,-0.23999977111816406,-2.700000762939453,-0.94000244140625,4,-0.06577561797960851,3.2105527335515087,57.90999984741211,-1.1833272934190366,57.45000076293945,1.5079351623665616,56.47999954223633,-0.06577561797960851
4858,2020-10-05,57.08000183105469,57.13999938964844,56.70000076293945,56.95000076293945,5144800.0,0.00386917373094553,2.5200427252613107,-0.2241405391895741,44.18873140883508,43.39225513669751,-0.7896267534755665,-0.14904511549046617,-0.4115968034969484,-3.5218251617005976,10.202728068655945,0.4399986267089844,-1.0680905048214058,0.21100196838379048,-1.5937157364186803,2.015719673186261,-0.6913568840174449,1.1133608207850259,-1.98298455294033,46.98811239110302,1.7465879510287436,0.9023588524012365,10,-0.8600025177001953,0.019998550415039062,-0.0800018310546875,-2.6850032806396484,0.009998321533203125,0,-0.048002830949036235,-1.0862055924784806,56.86000061035156,3.2105527335515087,57.90999984741211,-1.1833272934190366,57.45000076293945,-0.048002830949036235
4859,2020-10-06,56.09000015258789,57.20000076293945,55.91999816894531,57.06999969482422,5015300.0,-0.017344107335472758,1.0645175183582058,-7.538396079697174,40.167359842815316,45.041525847114684,0.2729759477890852,0.861498474194363,0.6067716161607706,-2.4526228930539133,10.500515416089462,1.2800025939941406,-1.0218238669010518,-0.7639997482299776,-2.5903379073642654,1.0623384109043101,-1.677168827797118,0.1491693313371627,-0.8212039660920354,8.333426830773373,-33.4589710802945,0.9131690795671428,10,0.12999916076660156,1.010000228881836,1.0074996948242188,-1.6950016021728516,1.6500015258789062,1,-0.029773613462283577,2.5200427252613107,57.08000183105469,-1.0862055924784806,56.86000061035156,3.2105527335515087,57.90999984741211,-0.029773613462283577
4860,2020-10-07,56.18999862670898,56.41999816894531,55.66999816894531,56.1500015258789,4770100.0,0.001782821783723465,2.000022888358133,-0.04081338725812667,44.269658875966975,45.92745471254317,0.4333165311452589,0.6939026870815255,0.5326958937912352,-2.479060754222594,10.777986063273232,0.75,-0.8703959018522269,-0.598501205444343,-2.421249504818931,1.224247093930245,-1.5098753551316406,0.31287294424295453,-0.7597302663345147,22.70743449217873,-20.04638653847518,0.9113741496872951,10,0.27500152587891336,0.9100017547607493,0.9075012207031321,-1.7950000762939382,1.2800025939941548,2,-0.022245951780568873,1.0645175183582058,56.09000015258789,2.5200427252613107,57.08000183105469,-1.0862055924784806,56.86000061035156,-0.022245951780568873
4861,2020-10-08,56.5,56.75,56.22999954223633,56.47999954223633,4483100.0,0.005517020481713875,1.0,0.5000476871721506,49.88262642788096,47.02552431564104,0.2937265485881966,0.35483896499847845,0.21793697246302202,-2.729078924146421,10.946058714857365,0.5600013732910227,-0.7099404155545272,-0.2584999084472628,-2.0794108900804744,1.5624110731859489,-1.1689553992638722,0.6519555823693466,-0.9179477961796465,39.33656829210073,-6.598770854658547,0.9104554908166068,10,0.3149986267089844,0.6000003814697266,0.5974998474121094,-2.105001449584961,1.5600013732910227,3,-0.015221249740735576,2.000022888358133,56.18999862670898,1.0645175183582058,56.09000015258789,2.5200427252613107,57.08000183105469,-0.015221249740735576
4862,2020-10-09,57.29999923706055,57.47999954223633,56.68000030517578,56.91999816894531,4513600.0,0.014159278532045017,1.16215519596674,18.999618539004388,58.38150951800295,47.524084902740135,-0.3660522304250904,-0.4899710277720857,-0.5447391476608345,-3.44658949011896,10.866995245369285,0.9799995422363281,-0.32486721251441963,0.5539993286132798,-1.247361569216764,2.3553602264433238,-0.3466811203017386,1.4546797775282982,-1.6300010681152344,90.0552393035759,38.88351888991809,0.9006804489150202,10,-0.4850006103515625,-0.1999988555908203,0.18250083923339844,-2.7150001525878906,1.3800010681152344,4,-0.025479914553443117,1.0,56.5,2.000022888358133,56.18999862670898,1.0645175183582058,56.09000015258789,-0.025479914553443117
4863,2020-10-12,58.6500015258789,59.06999969482422,57.61999893188477,57.63000106811523,8333900.0,0.023560249682258227,-1.788450322964069,2.6842041861165487,64.25702472849966,49.87604000667306,-1.6304105376206408,-1.8862779168205819,-1.8319350746238072,-4.703180078042031,10.639730331756352,1.7700004577636719,-0.06227926170610232,1.8720014572143455,-0.043054134443629266,3.7870570488723203,0.9144736613853581,2.829529253043333,-2.8426033020019474,87.64711822190287,30.778387467092912,0.9575277958289857,10,-1.2800025939941335,-1.8750019073486257,-0.8425006866455007,-3.8300018310546804,-0.1100006103515554,0,-0.04654737060371583,1.16215519596674,57.29999923706055,1.0,56.5,2.000022888358133,56.18999862670898,-0.04654737060371583
4864,2020-10-13,58.9000015258789,59.02000045776367,58.52999877929688,58.91999816894531,5345400.0,0.004262574484157344,3.4545359966707636,-0.019604543227613395,72.12582044942256,52.089878718223424,-1.6774330845964371,-2.184482793648179,-2.0149287598002346,-4.849861725915197,10.400183739814258,0.49000167846678977,0.15521728663181733,2.081501388549796,0.02088977934833025,4.142112997751262,1.0511955839490668,3.1118071931505256,-2.8315951843261686,95.00005609846382,30.032300268212666,1.0303058046007327,10,-1.5300025939941335,-2.1250019073486257,-1.1700000762939382,-4.08000183105468,-1.140003204345696,1,-0.03073007345332157,-1.788450322964069,58.6500015258789,1.16215519596674,57.29999923706055,1.0,56.5,-0.03073007345332157
4865,2020-10-14,58.59000015258789,59.11000061035156,58.11000061035156,58.65999984741211,5130800.0,-0.005263181074024348,1.061853075350008,3.5005723006473635,67.04804902714329,53.732849651615254,-1.3284138596601665,-1.9243115353889664,-1.6430432074879775,-4.444001969179574,9.670926246779626,1.0,0.16876392243135996,1.7405000686645522,-0.40975615078850325,3.8907562881176077,0.6653719589380245,2.81562817839108,-2.2814663427734416,81.94443524620021,12.979921245599755,1.0751281097265268,10,-1.2000007629394531,-1.7950000762939453,-1.0999994277954102,-3.770000457763672,-0.9900016784667969,2,-0.014507569071640414,3.4545359966707636,58.9000015258789,-1.788450322964069,58.6500015258789,1.16215519596674,57.29999923706055,-0.014507569071640414
4866,2020-10-15,58.34000015258789,58.4900016784668,57.63000106811523,57.79999923706055,5815000.0,-0.004266939739698161,1.0476108300560563,-7.71433242506812,62.914690015258806,55.9150522548695,-1.1298160498095982,-1.6709864111997703,-1.3189258166846258,-4.096867754192495,10.215517577183938,0.9599990844726634,0.32708578389667764,1.434000015258789,-0.8133326445733147,3.681332675090893,0.31033368534273365,2.5576663451748445,-1.7513196627197303,68.31274234313433,2.2059360655766227,1.1236663299160523,10,-0.9500007629394531,-1.5450000762939453,-0.8499994277954102,-3.520000457763672,-1.2000007629394531,3,-0.014912563071808105,1.061853075350008,58.59000015258789,3.4545359966707636,58.9000015258789,-1.788450322964069,58.6500015258789,-0.014912563071808105
4867,2020-10-16,57.97000122070313,58.70000076293945,57.83000183105469,58.58000183105469,5871800.0,-0.006342114002691579,1.0470599851002145,-1.1296288447138143,56.03016676834403,57.23076729481495,-0.6546484686204153,-1.250922695517552,-0.8885416719642265,-3.6430350135529963,10.541804841493319,0.8699989318847656,0.3266343879947726,0.9915010452270607,-1.2965858063138356,3.279587896767957,-0.15254238054338742,2.135544470997509,-1.1291887187866294,23.490060036610924,-38.25674100988448,1.144043425770448,10,-0.5800018310546946,-1.1750011444091868,-0.48000049591065164,-3.1100006103515696,-0.6200027465820384,4,0.0015525297687202233,1.0476108300560563,58.34000015258789,1.061853075350008,58.59000015258789,3.4545359966707636,58.9000015258789,0.0015525297687202233
4868,2020-10-19,57.16999816894531,58.31000137329102,57.02999877929688,57.97999954223633,3940700.0,-0.01380029385737036,-1.3486282840514485,1.3278697751207098,54.19196856284303,58.78905715259581,0.17820302891173156,-0.36570817206784056,-0.03975056846923053,-2.779924233948023,9.96682416278138,1.2800025939941406,0.26885653344277216,0.12549800872803019,-2.1008469909116343,2.3518430083676947,-0.987674491091802,1.2386705085478624,1.94000244140625,6.730733961779382,-51.839070504991696,1.113172499819834,10,0.220001220703125,-0.3749980926513672,0.32000255584716797,-2.30999755859375,0.6500015258789062,0,0.026412492296539858,1.0470599851002145,57.97000122070313,1.0476108300560563,58.34000015258789,1.061853075350008,58.59000015258789,0.026412492296539858
4869,2020-10-20,56.97999954223633,57.61000061035156,56.79999923706055,57.52999877929688,4131700.0,-0.0033233974601067917,1.281684692380845,0.6790102525702155,46.84563132944934,59.07527631409384,0.5673918795196684,-0.08807774951952752,0.20138028129273522,-2.5386186909945394,9.59569211828845,0.8100013732910156,0.3786005262614509,-0.12300052642822124,-2.27293984316195,2.0269387903055076,-1.197970184795082,0.9519691319386396,2.0884010314941435,7.7922163708213805,-44.70062831778752,1.0749696583668644,10,0.6900005340576172,-0.1849994659423828,0.6675004959106516,-2.1199989318847656,0.5100021362304688,1,0.027378051699257444,-1.3486282840514485,57.16999816894531,1.0470599851002145,57.97000122070313,1.0476108300560563,58.34000015258789,0.027378051699257444
4870,2020-10-21,56.81999969482422,57.25,56.63999938964844,56.65999984741211,4116900.0,-0.0028080001526414877,-5.099982833927788,-0.2909092170149568,42.37762700398167,58.241387489216145,0.9232443770711001,0.2418387890747553,0.421056401858408,-2.329797187086676,8.598880886745608,0.6100006103515625,0.4647233680920806,-0.38300037384033203,-2.2537522106789396,1.4877514629982755,-1.3183762922596358,0.5523755445789718,2.157664825439454,8.737873066959004,-36.38918898706176,0.9353759184193022,10,1.0550003051757812,-0.024999618530273438,0.827500343322761,-1.9599990844726562,0.6399993896484375,2,0.01654344652864559,1.281684692380845,56.97999954223633,-1.3486282840514485,57.16999816894531,1.0470599851002145,57.97000122070313,0.01654344652864559
4871,2020-10-22,56.81999969482422,56.90999984741211,56.2400016784668,56.83000183105469,3528800.0,0.0,6.882416300152589,-0.06251341105786425,49.6721239712835,57.2736779840251,1.0878041282438673,0.35535609038432625,0.455205659925781,-2.2800008885210516,7.480412157049066,0.6699981689453125,0.6892791376478868,-0.443500328063962,-2.1700405978015382,1.2830399416736142,-1.3067704629327466,0.41976980680482257,2.0174049176025406,23.577163911089606,-22.041183192340107,0.863270134868788,10,0.8550014495849609,-0.024999618530273438,0.827500343322761,-1.9599990844726562,0.6300010681152344,3,0.013727539308099113,-5.099982833927788,56.81999969482422,1.281684692380845,56.97999954223633,-1.3486282840514485,57.16999816894531,0.013727539308099113
4872,2020-10-23,56.61000061035156,57.29999923706055,56.47000122070313,57.2599983215332,3942500.0,-0.0036958656388691447,1.2739685940480039,64.98588863463006,46.14120759832077,55.260809414005216,1.3294385788876042,0.633264468966857,0.6982626516609614,-2.018845351667551,6.527323552901001,0.8299980163574148,0.8636605229623484,-0.6759994506835909,-2.3530077518241868,1.001008850457005,-1.5145036012538853,0.16250469988670346,2.0196117673583984,17.874347170673573,-26.431815261118814,0.8385041505702975,10,1.0650005340576172,0.1849994659423828,0.774998664855957,-1.75,1.8499984741210938,4,0.009362281815626039,6.882416300152589,56.81999969482422,-5.099982833927788,56.81999969482422,1.281684692380845,56.97999954223633,0.009362281815626039
4873,2020-10-26,55.22999954223633,56.16999816894531,54.790000915527344,56.15999984741211,6983400.0,-0.02437733710009693,1.9052667084276973,1.4307747383988778,43.36419625900838,52.06507339284809,2.428698344053984,1.974298370548297,2.092421285495746,-0.5824194128561615,7.158540830256681,1.8199996948242188,0.9293940527985214,-1.9670005798339858,-3.878254584839027,-0.05574657482894452,-2.92262758233651,-1.0113735773314616,3.208443979534181,15.602789869678023,-31.880006396100026,0.9556270025025217,10,1.720001220703125,1.5650005340576172,2.3625001907348633,-0.3699989318847656,2.9099998474121094,0,0.038384916702081995,1.2739685940480039,56.61000061035156,6.882416300152589,56.81999969482422,-5.099982833927788,56.81999969482422,0.038384916702081995
4874,2020-10-27,55.0099983215332,55.7599983215332,54.93000030517578,55.13000106811523,4402900.0,-0.0039833645215745506,-4.92858310626703,0.12903516903614584,41.06061201559174,49.17758039156459,2.278480358006753,2.1908501666876603,2.311420319217774,-0.32649901169736495,7.64852447164578,0.8299980163574219,0.8377698020261093,-2.113501739501956,-4.241613245036945,0.014609766033032656,-3.1775574922694503,-1.0494459867344617,3.0636009396129893,8.764842753818119,-40.12301256721862,1.0640557527674932,10,1.7350025177001953,1.7850017547607422,2.2075023651123047,-0.14999771118164062,3.5500030517578196,1,0.051081648046352734,1.9052667084276973,55.22999954223633,1.2739685940480039,56.61000061035156,6.882416300152589,56.81999969482422,0.051081648046352734
4875,2020-10-28,53.1500015258789,54.59000015258789,53.08000183105469,54.27999877929688,6289000.0,-0.03381197695703664,-1.377956398195373,9.416428253545085,29.4478659698175,45.459044386515544,3.671790626580382,3.912795476040735,4.124602498870324,1.541721282541559,8.955557427701002,1.9299964904785156,0.4943921084236109,-3.7584985733032283,-6.52177909827671,-0.9952180483297468,-5.140138835789969,-2.3768583108164876,4.595237900705406,1.6587615604831594,-46.43637378402032,1.38164026248674,10,2.739999771118171,2.944999694824226,4.067499160766609,1.8649997711181783,5.879997253417983,2,0.08165569196596811,-4.92858310626703,55.0099983215332,1.9052667084276973,55.22999954223633,1.2739685940480039,56.61000061035156,0.08165569196596811
4876,2020-10-29,53.18999862670898,53.77999877929688,52.5099983215332,53.13999938964844,5951900.0,0.0007525324493284913,1.0650421632752942,-0.044247219990405755,22.192145129885475,41.699264204464605,3.156366770521082,3.6902584717022435,4.053731744503956,1.5208020637884303,10.22245295480934,1.270000457763679,0.019971473230185666,-3.482501411437994,-6.660716645859701,-0.30428617701628724,-5.071609028648844,-1.8933937942271442,3.995412288411771,14.19624582891987,-27.41014481685211,1.5891076172108525,10,2.220001220703132,2.6200008392334055,3.772500991821296,2.3200016021728587,5.220001220703132,3,0.08027825846980807,-1.377956398195373,53.1500015258789,-4.92858310626703,55.0099983215332,1.9052667084276973,55.22999954223633,0.08027825846980807
4877,2020-10-30,53.11999893188477,53.5099983215332,52.56000137329102,53.02999877929688,6574100.0,-0.0013160311455442386,1.1839037116611686,1.8000305180440492,4.746272551834025,36.20529798101915,2.7558513395204542,3.652991078802664,4.07593352501884,1.6071115369467037,11.62103918476663,0.9499969482421804,-0.40479421024171813,-3.3655010223388615,-6.915615160760325,0.1846131160826019,-5.140558091549593,-1.5904439531281298,3.4108542201337215,16.66668403778446,-18.32620757974671,1.7750570692107304,10,1.94000053405761,2.69000053405761,3.7175006866455007,2.390001296997063,5.170001983642571,4,0.08151359032606531,1.0650421632752942,53.18999862670898,-1.377956398195373,53.1500015258789,-4.92858310626703,55.0099983215332,0.08151359032606531
4878,2020-11-02,54.34000015258789,54.599998474121094,53.599998474121094,53.93999862670898,6042900.0,0.02296689091179216,1.1739173701756422,4.444453863434148,17.79659144850234,32.97762688313615,1.2205528039651838,2.3370105075567693,2.813910714236144,0.45187519519078023,12.703409704724844,1.479999542236321,-0.7683094706926568,-2.0084997177124038,-5.671690183255244,1.6546907478304362,-3.8400949504838238,-0.17690448494098376,1.6279333231626651,56.30774864783654,27.711309169564856,1.831595232771419,11,0.5649986267089844,1.4699993133544922,2.497499465942383,1.7000007629394531,3.3800010681152415,0,0.07581889805512909,1.1839037116611686,53.11999893188477,1.0650421632752942,53.18999862670898,-1.377956398195373,53.1500015258789,0.07581889805512909
4879,2020-11-03,54.41999816894531,55.4900016784668,54.0,54.02999877929688,7200700.0,0.001472175490113914,-5.622274592248482,0.9749947548112335,19.562005585612113,30.442557836650646,0.8261036017318801,2.240349093175695,2.6755130119310024,0.4345713062591585,12.870945341500766,1.4900016784667969,-1.0584793543014754,-1.8450016021728501,-5.6077814316497765,1.9177782273040762,-3.7263915169113133,0.036388312565613035,-1.9099998474121094,64.0938824101691,40.50048321942895,1.8813899147384618,11,0.4850006103515625,1.3900012969970703,2.417501449584961,1.6950016021728516,2.7600021362304688,1,0.06835724634084861,1.1739173701756422,54.34000015258789,1.1839037116611686,53.11999893188477,1.0650421632752942,53.18999862670898,0.06835724634084861
4880,2020-11-04,54.93999862670898,55.81000137329102,54.66999816894531,55.61000061035156,8391700.0,0.009555319280778685,1.130840121927292,-1.7179564928205824,26.12356841599933,27.82605166384129,0.012717625082615314,1.7095497060844096,2.1048526617741175,-0.026898693294761244,12.744855084025764,1.3900032043457102,-1.2852953963184461,-1.2625011444091854,-5.071764371287792,2.546762082469421,-3.167132757848485,0.6421304690301142,-2.3704002380370994,73.63630478709348,53.39870865671324,1.9046316134393024,11,-0.03499984741210227,0.8700008392334055,1.6450014114379954,1.490001678466804,2.460002899169922,2,0.06589011352508822,-5.622274592248482,54.41999816894531,1.1739173701756422,54.34000015258789,1.1839037116611686,53.11999893188477,0.06589011352508822
4881,2020-11-05,55.63999938964844,56.11000061035156,55.38000106811523,55.56000137329102,5744700.0,0.01274118639309818,-2.3181900938937896,-0.11939967091215356,34.36239741276367,26.517294976557167,-0.9747769486502449,0.992713301215268,1.346129716957627,-0.6854196469730596,12.879855478040515,1.1700019836425852,-1.4285158544149752,-0.5195003509521499,-4.334035718003719,3.295035016099419,-2.4267680344779308,1.387767332573631,-2.940784881591796,86.76052614894942,64.16935608792802,1.907267683525784,11,-1.3000011444091797,0.1700000762939453,0.9625005722045898,0.8500003814697266,1.6500015258789062,3,0.06092738006534093,1.130840121927292,54.93999862670898,-5.622274592248482,54.41999816894531,1.1739173701756422,54.34000015258789,0.06092738006534093
4882,2020-11-06,55.84000015258789,56.38000106811523,55.61999893188477,55.86000061035156,4527800.0,0.003594550056315482,-2.3043362883229936,-0.2500119212245704,40.29197771324033,26.17593736036072,-1.4477333201210314,0.714349934765977,1.0959347813936375,-0.8444321802344064,13.676791056396162,0.7600021362304545,-1.532124791480868,-0.24649963378906392,-4.024844894956807,3.5318456273786794,-2.1356722643729356,1.6426729967948077,-2.936138478393552,80.5755247605184,53.66571796309449,1.889172630583872,11,-1.3950004577636719,-0.030000686645507812,0.8199996948242188,0.7399997711181641,1.6100006103515625,4,0.04602434970991154,-2.3181900938937896,55.63999938964844,1.130840121927292,54.93999862670898,-5.622274592248482,54.41999816894531,0.04602434970991154
4883,2020-11-09,55.91999816894531,58.2400016784668,55.88000106811523,57.75,8273800.0,0.0014326292288471265,-1.4712099605747113,91.49799732977303,42.13648138578903,26.295478401493757,-1.5863876416316245,0.44200194895246625,0.9598344456096726,-0.8886281953173594,13.4839276811311,2.4000015258789062,-1.7151887102372072,-0.030001449584958095,-3.6104756033817225,3.5504727042118063,-1.8202385264833438,1.7602356273134276,-2.738045343237303,45.28295775674297,15.295823703180403,1.7902370768983826,11,-0.5449981689453125,-0.10999870300292969,0.7400016784667969,0.8500022888183594,1.2800025939941406,0,0.0423820247529656,-2.3043362883229936,55.84000015258789,-2.3181900938937896,55.63999938964844,1.130840121927292,54.93999862670898,0.0423820247529656
4884,2020-11-10,57.09000015258789,57.36000061035156,55.06000137329102,55.41999816894531,7449200.0,0.020922782939079676,1.0814445428324284,-0.9125684768742026,51.7419392946006,28.772597659802987,-2.715921242398835,-0.9175992633115726,-0.2573771085007124,-2.0071986349083417,13.064429710686982,2.2999992370605398,-1.8433776148800618,1.2305006027221665,-2.120141496127026,4.581142701571359,-0.4448204467024297,2.905821652146763,-3.4022424416040025,67.78710377141758,33.661637260922916,1.6753210494245958,11,-1.7150001525878906,-1.2800006866455078,-0.43000030517578125,-0.029998779296875,0.8400001525878906,1,0.011035226246827845,-1.4712099605747113,55.91999816894531,-2.3043362883229936,55.84000015258789,-2.3181900938937896,55.63999938964844,0.011035226246827845
4885,2020-11-11,57.7400016784668,58.099998474121094,57.040000915527344,57.20000076293945,5867500.0,0.011385558313918409,-1.4651088518656519,0.32335345755069317,55.4762037757339,32.47082639823059,-2.957358093951015,-1.7228784780033877,-0.9409162303841896,-2.59811359885596,13.207737011509222,1.05999755859375,-1.8330194108940177,1.923002052307126,-1.3009818055003208,5.146985910114573,0.31101012340339906,3.534993981210853,-3.5970195707346164,84.2767310686669,46.80039633028227,1.611991928903725,11,-2.3400001525878906,-1.930002212524414,-1.0800018310546875,-0.6800003051757812,0.5799980163574219,2,-0.00969867261884505,1.0814445428324284,57.09000015258789,-1.4712099605747113,55.91999816894531,-2.3043362883229936,55.84000015258789,-0.00969867261884505
4886,2020-11-12,57.47000122070313,57.79999923706055,57.0,57.79999923706055,3890800.0,-0.004676142187650112,3.8485093691839967,-0.6111064016162855,55.08274647411016,38.06376794515016,-2.253357271179212,-1.6036162853826212,-0.734394907496501,-2.263130881381052,13.804427895965077,0.7999992370605469,-1.7879946415281296,1.6965015411376996,-1.4053104693964684,4.798313551671868,0.14559553587061203,3.247407546404787,-2.917317155897493,75.78615145066462,34.350184502022216,1.5509060052670849,11,-1.5500011444091868,-1.6600017547607493,-0.6875009536743235,-0.4099998474121165,0.20999908447264914,3,-0.0012180214605427286,-1.4651088518656519,57.7400016784668,1.0814445428324284,57.09000015258789,-1.4712099605747113,55.91999816894531,-0.0012180214605427286
4887,2020-11-13,58.06000137329102,58.13000106811523,57.34000015258789,57.52000045776367,4703700.0,0.010266228293994706,1.3235310617195577,-1.6363762470089693,68.44851699256566,43.691759672268304,-2.3120642532306093,-2.3046908364572616,-1.3442865101304875,-2.7636203085445104,14.330853158996327,0.7900009155273366,-1.4350668961542752,2.2820016860962014,-0.833458752295158,5.397462124487561,0.7242714669005181,3.8397319052918846,-3.13858554711927,94.33961358799856,47.58551467898738,1.5577302191956803,11,-1.9400005340576243,-2.25000190734864,-1.1025018692016673,-1.000000000000007,-0.9000015258789134,4,-0.01326215018172383,3.8485093691839967,57.47000122070313,-1.4651088518656519,57.7400016784668,1.0814445428324284,57.09000015258789,-0.01326215018172383
4888,2020-11-16,58.68000030517578,58.70000076293945,57.97000122070313,58.29999923706055,5018600.0,0.010678589686874629,2.476171878547845,0.7037044886194965,72.73856169295131,49.6002659064171,-2.5163093813154447,-2.957390861889756,-1.9789944403731354,-3.292628318138128,15.388436872330773,0.729999542236321,-0.9857698797591823,2.826500511169435,-0.4972224417256541,6.150223464064524,1.164639034721894,4.488361987616976,-3.426725893774524,99.45053678249096,45.912722486200884,1.6618614764475441,11,-1.9950008392333984,-2.8700008392333984,-1.7225008010864258,-1.6199989318847656,-1.3300018310546875,0,-0.02096113728424498,1.3235310617195577,58.06000137329102,3.8485093691839967,57.47000122070313,-1.4651088518656519,57.7400016784668,-0.02096113728424498
4889,2020-11-17,58.540000915527344,58.95000076293945,58.18999862670898,58.2599983215332,4674100.0,-0.0023858109904626446,-2.619040698994471,0.7368468604125885,92.44095027435819,56.9688638906792,-1.9337860630195962,-2.8401433475841316,-1.8075995653565329,-3.049552976463403,16.3592938557285,0.7600021362304759,-0.4019925969993636,2.6085010528564467,-0.8948956192483237,6.111897724961217,0.8568027168040615,4.360199388908832,-2.8731193419415035,78.97437502567584,18.0945353418128,1.7516983360523863,11,-1.5349998474121094,-2.730001449584961,-1.4675016403198242,-1.4799995422363281,-0.69000244140625,1,-0.022890333645903094,2.476171878547845,58.68000030517578,1.3235310617195577,58.06000137329102,3.8485093691839967,57.47000122070313,-0.022890333645903094
4890,2020-11-18,57.7599983215332,59.02999877929688,57.75,58.72999954223633,4978800.0,-0.013324266856771572,-1.5858616995861765,-3.4642579801365105,82.2284706462171,62.28731647217403,-0.7953376490290509,-2.093439365959867,-1.0404019894838257,-2.1779472344133524,17.10734974981542,1.279998779296882,0.05343365379015097,1.781498527526857,-1.796512944357893,5.359509999411607,-0.007507208415518107,3.570504263469232,-1.633480061437858,37.438363475097205,-28.13435756834032,1.789005735942375,11,-0.7149982452392507,-1.9499988555908203,-0.6874990463256836,-0.6999969482421875,0.5100021362304688,2,0.0029432477247701705,-2.619040698994471,58.540000915527344,2.476171878547845,58.68000030517578,1.3235310617195577,58.06000137329102,0.0029432477247701705
4891,2020-11-19,57.599998474121094,57.6500015258789,56.93000030517578,57.52000045776367,6273800.0,-0.0027700805412326224,6.99983046178028,-0.08247207802422526,81.19775049875284,66.83240233723097,-0.36662873430574194,-1.973173420602322,-0.8824351665028871,-1.9351265766166534,17.314102505365618,0.8299980163574219,0.5103354127348894,1.5824987411499052,-2.050710799019967,5.2157082813197775,-0.23410602893503096,3.3991035112348413,-1.0089233309535004,31.90469789392217,-38.207967568544596,1.8166047700849373,11,-0.5549983978271413,-1.8299999237060547,-0.5074987411499023,-0.5399971008300781,0.8500022888183594,3,0.012500021523900173,-1.5858616995861765,57.7599983215332,-2.619040698994471,58.540000915527344,2.476171878547845,58.68000030517578,0.012500021523900173
4892,2020-11-20,57.13999938964844,57.77999877929688,56.97000122070313,57.41999816894531,4884300.0,-0.007986095428098472,-1.6129159283324088,-3.500071527347289,71.80684090281144,70.12910895023347,0.33209076557170647,-1.55095032696358,-0.44436334166253033,-1.3933423955161217,17.962558335741498,0.80999755859375,0.9024321066934959,1.0959997177124023,-2.56304554681833,4.755044982243135,-0.7335229145529638,2.9255223499777685,1.8899993896484446,9.999963669523419,-59.30360229864855,1.8295226322653664,11,-0.09499931335448508,-1.3700008392333984,-0.047499656677246094,-0.07999801635742188,0.8600006103515625,4,0.009450488647102961,6.99983046178028,57.599998474121094,-1.5858616995861765,57.7599983215332,-2.619040698994471,58.540000915527344,0.009450488647102961
4893,2020-11-23,57.349998474121094,57.5099983215332,56.86999893188477,57.099998474121094,4934700.0,0.0036751677759152557,1.245613095795775,-0.8928610354223433,72.36640412243372,72.42071615332604,0.3869623629382062,-1.6801216669003338,-0.6891309848425919,-1.5260514790150594,17.327717457590385,0.6399993896484304,1.2075418860014864,1.1999988555908203,-2.482512446111926,4.8825101572935665,-0.6412567952605528,3.0412545064421934,1.6388003540039122,22.222202599292185,-45.76824855206246,1.841255650851374,11,0.6000003814697337,-1.5799999237060547,-0.25749874114990234,-0.2899971008300781,1.1200027465820384,0,-0.0033129665521215435,-1.6129159283324088,57.13999938964844,6.99983046178028,57.599998474121094,-1.5858616995861765,57.7599983215332,-0.0033129665521215435
4894,2020-11-24,57.81999969482422,58.02999877929688,57.36000061035156,57.5099983215332,9101200.0,0.00819531356945391,-1.1967268474801211,1.2400054931640625,72.15384136854833,74.27378699697208,0.035091535343241276,-2.0330460322135693,-1.191735254084719,-1.9173206866983392,16.79572567295281,0.6800003051757884,1.4698904591185808,1.5295000076293945,-2.184165141117198,5.243165156375987,-0.3273325667438982,3.3863325820026873,1.0840471374511793,43.9815199097185,-22.33248586026592,1.8568325743732954,11,0.12999916076660867,-2.0500011444091797,-0.7274999618530273,-0.7599983215332031,0.09999847412109375,1,-0.00812869635392266,1.245613095795775,57.349998474121094,-1.6129159283324088,57.13999938964844,6.99983046178028,57.599998474121094,-0.00812869635392266
4895,2020-11-25,57.4900016784668,58.09000015258789,57.47999954223633,58.0,4232600.0,-0.005707333415758575,-1.3018778295198543,-1.6451485879529932,65.08973871506336,75.38567502374465,0.36419689111912135,-1.4347978824957863,-0.8949785801838175,-1.5077942359493264,15.15624324464309,0.6100006103515625,1.723567237847334,0.9825019836425781,-2.4554598738793416,4.420463841164498,-0.7364789451183782,2.7014829124035344,1.3326832377929776,50.819846411686434,-12.374603640642583,1.7189809287609599,11,0.45999717712403054,-1.7200031280517578,-0.25750160217285156,-0.3900012969970703,0.48999786376953125,2,0.006261902681229836,-1.1967268474801211,57.81999969482422,1.245613095795775,57.349998474121094,-1.6129159283324088,57.13999938964844,0.006261902681229836
4896,2020-11-27,57.459999084472656,57.81999969482422,57.29999923706055,57.63000106811523,2644200.0,-0.0005218749890101293,-1.1224435777066741,0.33333831988210405,63.59058845517001,74.84590518625625,0.43877316146665635,-1.1262382294219648,-0.8747504369785446,-1.3934788509431968,13.088090497586826,0.5200004577636719,1.8213663127053294,0.7389993667602539,-2.3434743421916195,3.8214730757121274,-0.8022374877156793,2.280236221236187,1.284578392412115,48.360619856417145,-12.113292362034514,1.5412368544759363,11,0.48999977111817117,-1.6900005340576172,-0.1249990463256836,-0.3599987030029297,0.4099998474121165,4,0.014096787090097651,-1.3018778295198543,57.4900016784668,-1.1967268474801211,57.81999969482422,1.245613095795775,57.349998474121094,0.014096787090097651
4897,2020-11-30,57.45000076293945,57.5099983215332,56.88999938964844,57.25,7659600.0,-0.00017400490241048505,2.8750432139238242,-1.1764613485919935,62.98813040428649,73.76252393196016,0.3946443297524027,-0.8171079455312409,-0.8526001543188215,-1.2827220586946666,10.7738996797704,0.6199989318847656,1.834041741228944,0.5125009536743192,-2.073273891486501,3.0982757988351395,-0.7803864689060873,1.8053883762547258,1.219593572145321,47.54108612452129,-14.240760566612884,1.2928874225804092,11,0.4999980926513743,-1.680002212524414,-0.21500015258789062,-0.35000038146972656,0.30999755859375,0,0.017406440151783054,-1.1224435777066741,57.459999084472656,-1.3018778295198543,57.4900016784668,-1.1967268474801211,57.81999969482422,0.017406440151783054
4898,2020-12-01,58.459999084472656,58.68999862670898,57.4900016784668,57.790000915527344,7386200.0,0.01758047533716911,1.1238935663117668,3.349978065574396,61.95461641651441,70.37515350331086,-0.7262119610373787,-1.583823789570431,-1.8168602277877426,-2.203907139014788,9.777748391462481,1.2399978637695241,1.898371756158305,1.3164993286132827,-1.0446725427250527,3.677671199951618,0.13591339294411142,2.497085264282454,-1.5900001525878835,87.22224223761795,25.117724371655157,1.180585935669168,12,-0.5100002288818288,-2.690000534057617,-1.2249984741210938,-1.3599987030029297,-0.270000457763679,1,-0.007868612584272738,2.8750432139238242,57.45000076293945,-1.1224435777066741,57.459999084472656,-1.3018778295198543,57.4900016784668,-0.007868612584272738
4899,2020-12-02,58.13999938964844,58.75,57.81999969482422,58.34000015258789,5054900.0,-0.005473823124113153,-1.2142860386646745,-0.29850941720376234,53.70368408076707,67.20573277381641,-0.5240264522973206,-1.0233069450525534,-1.45260826233676,-1.7994064835491628,9.545184167963427,0.9300003051757812,1.7897250061368908,0.8104995727539048,-1.2086461585739627,2.8296453040817724,-0.19907329291002895,1.8200724384178386,-1.25,67.20427902245338,7.5778745227163355,1.0095728656639325,12,-0.3299999237060547,-2.3700008392333984,-1.2674989700317383,-1.039999008178711,-1.0499992370605469,2,0.005675986145838419,1.1238935663117668,58.459999084472656,2.8750432139238242,57.45000076293945,-1.1224435777066741,57.459999084472656,0.005675986145838419
4900,2020-12-03,58.56000137329102,58.77999877929688,58.22999954223633,58.2599983215332,7775400.0,0.007223976402678911,-2.05554613656597,-1.50000953670682,59.81982254438281,64.83040744555306,-0.9148167809028607,-1.2207927323658083,-1.7906495336511554,-2.1507678748019927,9.579924678092473,0.6399993896484446,1.5840546322643902,1.04950141906739,-0.698562604735713,2.797565442870493,0.17546940716583492,1.923533430968945,-1.5956019592285244,88.35992184913982,29.506225061564123,0.8740320119015523,12,-0.7350025177001953,-2.7900028228759837,-1.7900009155273509,-1.4600009918212962,-1.240001678466804,3,-0.010929016211355669,-1.2142860386646745,58.13999938964844,1.1238935663117668,58.459999084472656,2.8750432139238242,57.45000076293945,-0.010929016211355669
4901,2020-12-04,59.02999877929688,59.11999893188477,58.63000106811523,58.72999954223633,5384900.0,0.008025911799589336,1.04165971278481,0.999987284471797,58.93184192390132,63.39985200345195,-1.2970336793594726,-1.5007418549459643,-2.197002951251534,-2.5442240414285493,9.96026624361171,0.55999755859375,1.2802903399604375,1.349998855590826,-0.28837046997112026,2.9883681811527723,0.5308141928098493,2.1691835183718027,-1.95666340332032,95.96411788956536,39.88073290615661,0.8191846627809739,12,-1.0349998474121094,-3.2150001525878977,-3.0374975204467844,-2.629997253417976,-1.6599998474121094,4,-0.017787553087817654,-2.05554613656597,58.56000137329102,-1.2142860386646745,58.13999938964844,1.1238935663117668,58.459999084472656,-0.017787553087817654
4902,2020-12-07,58.40999984741211,58.9900016784668,58.13000106811523,58.91999816894531,4834700.0,-0.010503116122411615,1.6461339828046817,-1.6999987284309708,47.51380633268257,60.638452249035154,-0.5341071252076404,-0.7149909282012317,-1.5369831035566008,-1.8580166513183727,10.403612838792334,0.8999977111816548,1.0598163658256965,0.6014999389648423,-0.8177112972914458,2.0207111752211304,-0.10810567916330172,1.3111055570929864,-1.172931386962894,56.44170056214198,5.6025603043649355,0.7096056181281432,12,-0.4050006866455078,-2.5699996948242116,-2.8000001907348633,-2.2950000762939453,-1.0999984741210866,0,-0.009245007994145071,1.04165971278481,59.02999877929688,-2.05554613656597,58.56000137329102,-1.2142860386646745,58.13999938964844,-0.009245007994145071
4903,2020-12-08,58.290000915527344,58.599998474121094,58.02999877929688,58.2599983215332,5313200.0,-0.002054424451262582,-1.326521397264365,-0.058828809286948454,47.68946226126394,57.920187903781326,-0.2980942307592045,-0.4304004061261111,-1.4049346930895155,-1.688281031491485,10.37201252440622,0.5699996948242116,0.8473573206943641,0.36300086975097656,-0.7563806588364343,1.4823823983383875,-0.1966898945427289,0.922691634044682,-0.902298017363286,36.15396127199668,-10.666646643071573,0.5596907642937057,12,-0.2850017547607422,-1.930002212524414,-2.855001449584961,-2.1750011444091797,-1.0699996948242116,1,-0.00909251304974601,1.6461339828046817,58.40999984741211,1.04165971278481,59.02999877929688,-2.05554613656597,58.56000137329102,-0.00909251304974601
4904,2020-12-09,57.72000122070313,58.25,57.41999816894531,58.18000030517578,8669600.0,-0.009778687354118354,1.7666798062128861,-15.331977113795059,49.615411984180795,56.200818267016594,0.2863407504254525,0.19944292486112403,-0.812174472961722,-1.0609755614308156,10.74212100874963,0.8700027465820312,0.7571212146476114,-0.23849887847899964,-1.2922396741479076,0.8152419171899083,-0.7653692763134501,0.2883715193554508,1.3999977111816406,17.647230418831477,-29.106021082470853,0.5268703978344537,12,0.28499794006346946,-1.1600017547607493,-2.362502098083503,-1.605001449584968,-0.5800018310546946,2,0.008142713029556603,-1.326521397264365,58.290000915527344,1.6461339828046817,58.40999984741211,1.04165971278481,59.02999877929688,0.008142713029556603
4905,2020-12-10,57.18000030517578,58.08000183105469,57.08000183105469,58.0099983215332,8654300.0,-0.009355525019179356,1.0618449667887102,1.8043471049707542,46.23657163639746,54.27259417604187,0.8691432489765987,0.7329158094863999,-0.28648944004131494,-0.47612684616181866,10.563090820667995,1.0,0.6292436179005279,-0.7504997253417969,-1.8571205845513532,0.35612113386775945,-1.303810154946575,-0.1971892957370187,1.905998611450201,4.901892952710759,-41.92317601984374,0.5533104296047786,12,0.8249988555908203,-0.2850017547607422,-1.8225011825561523,-1.0650005340576172,-0.0800018310546875,3,-0.0015739795751582575,1.7666798062128861,57.72000122070313,-1.326521397264365,58.290000915527344,1.6461339828046817,58.40999984741211,-0.0015739795751582575
4906,2020-12-11,57.4000015258789,57.61999893188477,56.68000030517578,56.81999969482422,4992600.0,0.003847520453461817,-1.1860417664697385,-0.6987990568942689,52.4344786005337,53.09996619784711,0.7149175878996061,0.5348221082312605,-0.5333746866236524,-0.6576888860848484,10.53473594601705,0.9399986267089915,0.46976105923278055,-0.526998519897468,-1.6401751702188676,0.5861781304239315,-1.0835868450581714,0.02958980526323529,1.6057575073242347,31.16886548328522,-19.475167560888092,0.5565883251606998,12,0.4999980926513743,-0.3100013732910014,-2.0425024032592702,-1.285001754760735,-1.2800025939941264,4,-0.001393760085853124,1.0618449667887102,57.18000030517578,1.7666798062128861,57.72000122070313,-1.326521397264365,58.290000915527344,-0.001393760085853124
4907,2020-12-14,57.290000915527344,57.93999862670898,57.2599983215332,57.36999893188477,5204400.0,-0.0019163868889787716,-8.714067736573833,-0.1379271789745213,49.42750397849792,51.708064815845276,0.8938313508187505,0.6157481778629688,-0.4182408166713998,-0.5147676892959652,10.177043741942443,0.6800003051757741,0.39201748818063464,-0.598499107360837,-1.7450687475409765,0.5480705328193025,-1.1717839274509103,-0.02521428727076369,1.5762125939941498,31.770895421564187,-21.54016539770627,0.5732848200900712,12,0.6099987030029297,-0.20000076293944602,-2.2150020599365234,-1.1750011444091797,-1.0400009155273438,0,0.0013963696121315206,-1.1860417664697385,57.4000015258789,1.0618449667887102,57.18000030517578,1.7666798062128861,57.72000122070313,0.0013963696121315206
4908,2020-12-15,57.45000076293945,57.6500015258789,57.18000030517578,57.34000015258789,5465400.0,0.0027928058100055164,-1.1860506378523827,-1.3750417242857964,46.24747266454086,50.87959688070903,0.6431285077446773,0.3782691665788178,-0.5782347375786117,-0.6404226370712252,9.462835215857254,0.4700012207031179,0.3340158836345637,-0.37699928283691264,-1.4757658807608038,0.7217673150869786,-0.9263825817988547,0.1723840161250294,1.2850399543212987,49.044624677451495,-5.2215685333251045,0.549383298961944,12,0.4499988555908203,-0.3600006103515554,-2.3225011825561523,-1.335000991821289,-0.5800018310546804,1,-0.0024368909972015684,-8.714067736573833,57.290000915527344,-1.1860417664697385,57.4000015258789,1.0618449667887102,57.18000030517578,-0.0024368909972015684
4909,2020-12-16,57.20000076293945,57.79999923706055,57.09000015258789,57.459999084472656,5727100.0,-0.004351610037945819,-1.9583323399216397,-2.3636079900124844,47.010298899321846,49.45631647570226,0.8334092347393138,0.5509815461554766,-0.29921811472598847,-0.36851952091826945,8.49936579820159,0.7099990844726562,0.2763600808133333,-0.5599992752075167,-1.6389457413058395,0.5189471908908061,-1.0994725082566745,-0.020526042158358848,1.411737529596202,37.14284935776917,-16.833927654563304,0.5394732330491613,12,0.6999988555908203,-0.1100006103515554,-1.6075010299682617,-1.085000991821289,0.3899993896484375,2,0.0003496583478481696,-1.1860506378523827,57.45000076293945,-8.714067736573833,57.290000915527344,-1.1860417664697385,57.4000015258789,0.0003496583478481696
4910,2020-12-17,57.93000030517578,58.099998474121094,57.099998474121094,57.2400016784668,7811300.0,0.012762229589152518,-1.0618449667887102,-2.65385800431357,54.23424872396552,48.9343616757094,0.005192051485046534,-0.17457964217373956,-0.9943438586628233,-1.0742243559935645,7.972876922935962,1.0,0.1666839003301419,0.16150016784668253,-0.9201215260554392,1.2431218617488042,-0.3793106791043783,0.7023110147977434,0.5658337081182836,88.02828252436574,31.96381297844558,0.5408108469510601,12,-0.09499931335449219,-0.030000686645507812,-2.33750057220459,-1.8150005340576172,-1.5100021362304688,3,-0.013637164014597136,-1.9583323399216397,57.20000076293945,-1.1860506378523827,57.45000076293945,-8.714067736573833,57.290000915527344,-0.013637164014597136
4911,2020-12-18,58.31999969482422,58.40999984741211,57.84000015258789,58.11999893188477,10574800.0,0.0067322525046420445,1.9999899613512022,0.28985675506829506,57.33557712286742,50.02566954128549,-0.5544146887592092,-0.5353187075153016,-1.3542124006680325,-1.4546591162473916,8.207553872587651,0.5699996948242188,0.14612689162277803,0.5154994964599595,-0.5901691447694688,1.6211681376893878,-0.03733482415475464,1.0683338170746737,-1.6399993896484375,93.18180504580528,34.550443270508225,0.5528343206147134,12,-0.6800003051757812,-0.4200000762939453,-2.714999198913574,-2.2049999237060547,-1.200000762939446,4,-0.020919088255952012,-1.0618449667887102,57.93000030517578,-1.9583323399216397,57.20000076293945,-1.1860506378523827,57.45000076293945,-0.020919088255952012
4912,2020-12-21,57.68000030517578,57.81999969482422,57.04999923706055,57.31999969482422,5987400.0,-0.010973926491725239,1.4062537252938512,1.7999961853173503,42.98561940831,49.50302033540173,-0.03224650710579624,0.15516591381685174,-0.7166880916770708,-0.792433061420617,8.229641604550014,1.2700004577636719,0.030795958449260752,-0.1514999389648466,-1.2143906135551532,0.91139073562546,-0.6829452762599999,0.3799453983303067,-0.9654000091552746,46.32358716018356,-8.332195167165374,0.5314453372951525,12,-0.13500022888183594,0.2199993133544922,-1.8150005340576172,-1.5650005340576172,-2.240001678466804,0,-0.027045793429911313,1.9999899613512022,58.31999969482422,-1.0618449667887102,57.93000030517578,-1.9583323399216397,57.20000076293945,-0.027045793429911313
4913,2020-12-22,57.15999984741211,57.6500015258789,56.97000122070313,57.459999084472656,4886600.0,-0.009015264476637141,-1.000011219755746,-0.833329801212224,41.493057050271226,48.600536453856215,0.3471087995250173,0.6958804717546343,-0.2487774633940134,-0.24853328412680753,8.365439996527218,0.7099990844726491,-0.1379207002186149,-0.6620004653930636,-1.7461943341015882,0.42219340331546107,-1.2040973997473259,-0.11990353103880125,-0.4114915603637712,13.194361660136211,-38.22696145329359,0.5420969343542626,12,0.38500022888183594,0.7399997711181641,-1.1949996948242188,-1.0450000762939453,-1.9099998474121094,1,-0.015920221305831705,1.4062537252938512,57.68000030517578,1.9999899613512022,58.31999969482422,-1.0618449667887102,57.93000030517578,-0.015920221305831705
4914,2020-12-23,57.349998474121094,57.72999954223633,57.33000183105469,57.52000045776367,4273400.0,0.0033239787826484513,-2.8095878217587966,0.5666747199369302,39.05963832773997,47.80309941956094,0.11075261867685526,0.49420319328397966,-0.49779157865924617,-0.41328512794812866,8.08431735673571,0.5699996948242188,-0.19127543279563497,-0.4485017776489286,-1.5530616389669163,0.656058083669059,-1.000781708307919,0.10377815301006166,-0.5682603558654833,26.388723320272916,-19.519060111361455,0.5522799306589934,12,0.19500160217285156,0.5500011444091797,-1.102499008178711,-1.2349987030029297,-1.1899986267089844,2,-0.008369652223319868,-1.000011219755746,57.15999984741211,1.4062537252938512,57.68000030517578,1.9999899613512022,58.31999969482422,-0.008369652223319868
4915,2020-12-24,57.849998474121094,57.86999893188477,57.31999969482422,57.41999816894531,2347800.0,0.008718396047135535,1.3404162067397816,-2.529384045775833,39.3884818047093,46.35354422002489,-0.3176140040611486,0.023775048332950632,-1.0422199952487148,-0.8863116049476503,7.686971255226108,0.549999237060554,-0.23186580145329572,0.033498382568360796,-1.0615863415652669,1.1285831067019885,-0.514043979498453,0.5810407446351746,-1.0356951212823517,61.11097865621843,20.64539687285277,0.5475423620668127,12,-0.15999794006347656,0.05000114440917969,-1.4424982070922852,-2.039999008178711,-2.5699996948242116,3,-0.004494353126897832,-2.8095878217587966,57.349998474121094,-1.000011219755746,57.15999984741211,1.4062537252938512,57.68000030517578,-0.004494353126897832
4916,2020-12-28,58.27000045776367,58.58000183105469,57.93999862670898,58.1500015258789,3496500.0,0.007260190055674132,-1.3703614747207518,0.2790670853959463,48.69403569303647,46.272047743862515,-0.6718843152188754,-0.3503972949232832,-1.4946264731669814,-1.2697580551879355,7.660189896528304,0.7300033569335938,-0.23550555518252736,0.41300029754638956,-0.6864746613378259,1.512475256430605,-0.13673718189571815,0.9627377769884973,-1.4237831750334635,80.74526361680543,40.55316118559432,0.5497374794421073,12,-0.4949989318847656,-0.37000083923339844,-1.8425006866455078,-2.460000991821289,-2.270000457763672,0,-0.031748794822119675,1.3404162067397816,57.849998474121094,-2.8095878217587966,57.349998474121094,-1.000011219755746,57.15999984741211,-0.031748794822119675
4917,2020-12-29,58.45000076293945,58.959999084472656,58.31000137329102,58.52999877929688,4479300.0,0.0030890733441173435,-2.6111305379831697,-0.6666560701910742,51.476012812310636,46.852996649170265,-0.7487762629607175,-0.4760459796550194,-1.6936797674480886,-1.4172138479749492,8.14637651716579,0.6899986267089844,-0.1669563834205121,0.5430006027221665,-0.5694188406257652,1.6554200460700983,-0.013209118951799326,1.0992103243961324,-1.5344320982762625,74.37191613024416,32.27818367983734,0.5562097216739644,12,-0.4850006103515625,-0.5500011444091797,-2.042501449584961,-2.6400012969970703,-2.240001678466797,1,-0.0227545220478077,-1.3703614747207518,58.27000045776367,1.3404162067397816,57.849998474121094,-2.8095878217587966,57.349998474121094,-0.0227545220478077
4918,2020-12-30,58.0,58.36999893188477,57.90999984741211,58.06999969482422,4490400.0,-0.007698900890772631,-2.679992675781307,0.8750178818367446,52.64149639691248,47.47868526001366,-0.2375326338559347,-0.06563954086568913,-1.2425634378953632,-0.9387112420079831,7.572412780370574,0.5400009155273438,-0.16267914939456318,0.11599979400634908,-0.966908282696501,1.1989078707091991,-0.42545424434507595,0.6574538323577741,-0.9617655101482399,41.463448673694394,-3.5688250278454277,0.5414540383514266,12,-0.034999847412109375,-0.10000038146972656,-1.5925006866455078,-2.190000534057617,-1.9799995422363281,2,-0.044137954711914174,-2.6111305379831697,58.45000076293945,-1.3703614747207518,58.27000045776367,1.3404162067397816,57.849998474121094,-0.044137954711914174
4919,2020-12-31,58.47000122070313,58.52999877929688,57.61000061035156,58.099998474121094,5321600.0,0.008103469322467749,2.7551109381081336,-5.285776566757595,62.332696821476745,48.3785128264038,-0.5681904589540139,-0.5371923631809139,-1.699839475433329,-1.375431893978913,6.80324022453189,0.9199981689453196,-0.11435599830758036,0.5695009231567454,-0.5395711008988187,1.6785729472123094,0.014964911128963365,1.1240369351845274,-1.316460855174121,70.12207035793082,19.186833312442843,0.5545360120277828,12,-0.5050010681152415,-0.5700016021728587,-1.6100025177002024,-2.6600017547607493,-2.970001220703132,3,-0.055070996296866626,-2.679992675781307,58.0,-2.6111305379831697,58.45000076293945,-1.3703614747207518,58.27000045776367,-0.055070996296866626
4920,2021-01-04,57.91999816894531,60.0,57.33000183105469,58.4900016784668,9187200.0,-0.00940658526210314,-2.0514331303909965,-1.5405385900158477,54.67622444120918,48.083029195108445,-0.022077054388361717,-0.039626850028099625,-1.1380818958576526,-0.7903781557486766,6.440810195748647,2.6699981689453125,-0.06647103612482397,0.05149803161621236,-1.0135101845201362,1.116506247752561,-0.4810060764519619,0.5840021396843866,-0.6580702802796807,22.09725627353827,-30.04374124549377,0.5325041080681742,1,0.56500244140625,0.4200019836425781,-1.0599994659423828,-2.1099987030029297,-2.6699981689453125,0,-0.030386712313068664,2.7551109381081336,58.47000122070313,-2.679992675781307,58.0,-2.6111305379831697,58.45000076293945,-0.030386712313068664
4921,2021-01-05,57.97999954223633,58.11999893188477,57.31999969482422,57.88999938964844,5421900.0,0.0010359353450943853,3.324332683801796,-0.15789403237788024,56.26132378852336,49.5581074595766,-0.15128903159452278,-0.19217790708128035,-1.185389167230781,-0.8278767977833752,5.7963760809628235,0.799999237060554,0.0027683056343050794,0.16399936676025106,-0.7531908481657084,1.0811895816862105,-0.2945957407027322,0.6225944742232343,2.020000457763672,24.626857173765135,-28.84780047644234,0.45859510746298093,1,0.5050010681152344,0.3600006103515625,-1.1200008392333984,-2.1700000762939453,-2.299999237060547,1,-0.046567795520118804,-2.0514331303909965,57.91999816894531,2.7551109381081336,58.47000122070313,-2.679992675781307,58.0,-0.046567795520118804
4922,2021-01-06,57.86999893188477,58.33000183105469,57.65999984741211,57.9900016784668,7663200.0,-0.0018972164749919695,-1.4814846211446897,-1.3333615903021294,53.846132348872565,50.930671381643414,-0.012854628669266788,-0.13144641750370312,-1.0569410128654866,-0.6954653019026225,5.708402058723919,0.6700019836425781,-0.029287211507764255,0.08099880218506428,-0.793358728587144,0.9553563329572725,-0.3561799632010434,0.518177567571172,2.1300010681152273,20.522357254898875,-32.1282959533482,0.4371787653861046,1,0.7900009155273366,0.4700012207031179,-1.010000228881843,-2.05999946594239,-2.6800003051757955,2,-0.0323137889476347,3.324332683801796,57.97999954223633,-2.0514331303909965,57.91999816894531,2.7551109381081336,58.47000122070313,-0.0323137889476347
4923,2021-01-07,57.7599983215332,58.349998474121094,57.349998474121094,57.72000122070313,8589100.0,-0.0019008227472242512,-1.564094036865503,-0.33330154491699276,55.26312770326858,52.73105909003549,0.21367656695349524,-0.06660291244455152,-0.8849023612574172,-0.5652223305736328,5.585039995563471,1.0,-0.1222608877594098,-0.002501678466799717,-0.8444510912715799,0.8394477343379805,-0.4234763848691898,0.4184730279355904,2.1864016723632815,16.41785733603209,-36.616656309283016,0.42097470640238854,1,0.9000015258789062,0.5800018310546875,-0.8999996185302734,-1.9499988555908203,-2.879997253417976,3,-0.026835167626428014,-1.4814846211446897,57.86999893188477,3.324332683801796,57.97999954223633,-2.0514331303909965,57.91999816894531,-0.026835167626428014
4924,2021-01-08,58.18999862670898,58.27000045776367,57.33000183105469,57.36999893188477,6642700.0,0.007444603837799324,-1.088900003390865,20.501478302339958,52.58962054461928,54.197852283358806,-0.09458578954490093,-0.4844234539800212,-1.2394965120475163,-0.9786612233808327,6.0652896555112354,0.9399986267089844,-0.056050220804351625,0.4039987564086829,-0.45893118728615434,1.26692870010352,-0.02746621543873573,0.8354637282561015,1.703873361206064,32.46264301554605,-15.478444633016984,0.43146497184741894,1,0.4700012207031321,0.15000152587891336,-1.3299999237060476,-2.3799991607665945,-3.2700004577636648,4,-0.037291600277668424,-1.564094036865503,57.7599983215332,-1.4814846211446897,57.86999893188477,3.324332683801796,57.97999954223633,-0.037291600277668424
4925,2021-01-11,57.09000015258789,58.22000122070313,57.06000137329102,58.15999984741211,6761500.0,-0.0189035659061898,-1.0531020653429106,-1.3048781622456707,39.267033134565445,53.150407554639806,0.9904233011178576,0.6413700995469824,-0.015356820419853534,0.11969499883185364,6.703861351151621,1.1599998474121094,0.040944426370259634,-0.6914997100830078,-1.568558616998132,0.1855591968321164,-1.13002916354057,-0.2529702566254457,2.752394389465337,2.325491993552905,-38.245012586557806,0.43852945345756134,1,1.4400005340576172,1.25,-0.3000011444091797,-1.2800006866455078,-0.9599990844726634,0,-0.02785076455313018,-1.088900003390865,58.18999862670898,-1.564094036865503,57.7599983215332,-1.4814846211446897,57.86999893188477,-0.02785076455313018
4926,2021-01-12,57.31999969482422,57.52999877929688,56.7599983215332,57.349998474121094,7450900.0,0.004028718543030108,2.948726475996606,0.028036250329775324,46.61654027511674,52.61046616161826,0.6833568673364994,0.4269601841227768,-0.11727243077312721,-0.10248275170289389,6.875792259385493,0.770000457763679,0.15067113502614404,-0.45750007629394673,-1.3425781232533325,0.427577970665439,-0.900039099773636,-0.014961052814257414,2.411099120478518,35.220208776681886,-4.43161596904865,0.4425390234796918,1,1.0599994659423828,1.0200004577636719,-0.5225009918212891,-1.510000228881836,-3.009998321533196,1,-0.03611304441460306,-1.0531020653429106,57.09000015258789,-1.088900003390865,58.18999862670898,-1.564094036865503,57.7599983215332,-0.03611304441460306
4927,2021-01-13,57.36999893188477,57.72999954223633,57.02000045776367,57.09000015258789,7276500.0,0.0008722825772287113,-2.380962761126249,-9.333672431332891,52.16493629070324,52.557515038706114,0.518583083258342,0.4039734176437193,-0.033709282597861545,-0.15195433055074403,7.447584253251119,0.7099990844726562,0.2271900768979691,-0.4115007400512596,-1.2879837568966437,0.4649822767941245,-0.8497422484739516,0.026740768371432466,2.1828338537917915,38.36481457934015,-4.442287888353661,0.43824150842269066,1,1.0100002288818288,0.9700012207031179,-0.46500015258789773,-1.5550003051757884,-3.049999237060554,2,-0.02945788143931327,2.948726475996606,57.31999969482422,-1.0531020653429106,57.09000015258789,-1.088900003390865,58.18999862670898,-0.02945788143931327
4928,2021-01-14,57.31000137329102,57.709999084472656,56.9900016784668,57.41999816894531,7325200.0,-0.0010458002389888144,1.086953156530056,-0.39284741144410634,49.57630234999656,51.14013787520832,0.5256936412770798,0.47742249977322615,0.12257694831651378,-0.09544507662715063,7.958607906154325,0.7199974060058594,0.20548967082635272,-0.4644983291625877,-1.3542642240847442,0.4252675657595688,-0.9093812766236624,-0.019615381701513,2.0752613445369406,36.423991632941224,-8.11045458601508,0.4448829474610776,1,1.0699977874755788,1.029998779296868,-0.38750171661377664,-1.4950027465820384,-2.510002136230476,3,-0.03699184602654815,-2.380962761126249,57.36999893188477,2.948726475996606,57.31999969482422,-1.0531020653429106,57.09000015258789,-0.03699184602654815
4929,2021-01-15,57.22000122070313,57.5,56.68999862670898,57.22999954223633,7410400.0,-0.001570409185678967,1.9454636250771868,0.09089647997219721,42.6914559734902,49.80849693435065,0.46906133162621444,0.5997472148871097,0.30722625768529355,-0.0176352082122051,8.515340959612743,0.8100013732910227,0.14326812249614562,-0.5554985046386633,-1.4425866371778824,0.3315896279005557,-0.9990425709082729,-0.11195443836905383,2.007745633347149,34.64063368746025,-7.474906937892115,0.44354406626960946,1,0.29999732971190696,1.1199989318847585,-0.03750228881836648,-1.4050025939941477,-2.8899993896484446,4,-0.040894793825017484,1.086953156530056,57.31000137329102,-2.380962761126249,57.36999893188477,2.948726475996606,57.31999969482422,-0.040894793825017484
4930,2021-01-19,57.13999938964844,57.70000076293945,57.02000045776367,57.4900016784668,6672100.0,-0.0013981445184896302,-1.3050851841075874,35.00610454027669,35.76826656340418,47.53149057600408,0.47694011661640445,0.6509016300339425,0.46613534410265345,0.051024419573593605,8.898899503406406,0.6800003051757812,0.09899692019272521,-0.5960002899169936,-1.5235528829394127,0.3315523031054255,-1.0597765864282067,-0.1322239934057805,1.8847276062145397,43.269266038220685,5.7906142141300165,0.46377629651121033,1,0.37999916076660156,1.2000007629394531,0.1424999237060547,-1.3250007629394531,-3.0999984741210938,1,-0.0388519643755072,1.9454636250771868,57.22000122070313,1.086953156530056,57.31000137329102,-2.380962761126249,57.36999893188477,-0.0388519643755072
4931,2021-01-20,57.099998474121094,57.34000015258789,56.61999893188477,57.13999938964844,5179100.0,-0.0007000510317574093,2.2727146622277385,0.11428758269664636,32.375975211476415,45.14591756073785,0.42352356435117144,0.6269614179948562,0.5636390281656389,0.0718308007812567,8.808789239917736,0.7200012207031179,-0.05277896563968909,-0.5750011444091783,-1.501306991079737,0.35130470226138044,-1.0381540677444576,-0.11184822107389891,1.737950252209565,43.24317822530722,10.000370953669233,0.46315292333527774,1,0.38500022888183594,1.210000991821289,0.35000038146972656,-1.2849998474121094,-3.9399986267089844,2,-0.016987695830596006,-1.3050851841075874,57.13999938964844,1.9454636250771868,57.22000122070313,1.086953156530056,57.31000137329102,-0.016987695830596006
4932,2021-01-21,56.11999893188477,57.0,55.95000076293945,56.91999816894531,6938100.0,-0.017162864595880456,1.1874918043860938,19.999523173755307,28.440376604730517,42.16561188312251,1.261880322097852,1.5642996666339357,1.5844916323403666,1.0304147293617234,9.287290213829833,1.1499977111816406,-0.15065095015808794,-1.4770006179809485,-2.6352228393506465,-0.3187783966112505,-2.0561117286657975,-0.8978895072960995,2.4961548150012973,9.658996083429647,-21.61268779751225,0.5791111106848507,1,0.9900016784667898,1.8550014495849538,1.3750009536743093,-0.30500030517578836,-2.4599990844726634,3,-0.032252273575247625,2.2727146622277385,57.099998474121094,-1.3050851841075874,57.13999938964844,1.9454636250771868,57.22000122070313,-0.032252273575247625
4933,2021-01-22,56.25,56.58000183105469,55.91999816894531,56.06999969482422,6241800.0,0.0023164837952511785,-1.749996026384805,-0.2250005960470182,22.38807386460671,38.80988447423222,1.0003591698735903,1.4362662708002034,1.4951175818321332,0.8766624902773756,9.722771960952223,0.660003662109375,-0.27097288470791625,-1.30149955749512,-2.595539169118048,-0.007459945872192009,-1.9485193633065876,-0.6544797516836525,2.0462153888124774,18.539401693465948,-7.4950173234761515,0.6470198058114646,1,0.8199996948242188,1.7099990844726562,1.244999885559082,-0.4350013732910156,-2.5699996948242188,4,-0.03431111653645835,1.1874918043860938,56.11999893188477,2.2727146622277385,57.099998474121094,-1.3050851841075874,57.13999938964844,-0.03431111653645835
4934,2021-01-25,56.86999893188477,57.04999923706055,55.790000915527344,55.9900016784668,7388700.0,0.011022203233507,1.0322588584191128,4.888865341414866,37.163823986703655,38.57619456891425,0.1938083083663713,0.8205322946046252,0.8860693187711988,0.23452018919238782,10.059048818780388,1.2599983215332031,-0.36132376402165534,-0.6575006484985266,-1.9846565621736048,0.6696552651765515,-1.3210786053360621,0.00607730833900888,1.093546046146301,56.544403279441944,28.772196559107456,0.663577956837538,1,-0.10999870300293679,1.0250015258788991,0.6250009536743093,-1.0550003051757884,-3.9300003051757955,0,-0.0363987996079187,-1.749996026384805,56.25,1.1874918043860938,56.11999893188477,2.2727146622277385,57.099998474121094,-0.0363987996079187
4935,2021-01-26,57.59000015258789,57.72000122070313,56.58000183105469,56.790000915527344,4759800.0,0.012660475368840629,1.150939457953798,0.9090928794985318,45.894743266858534,38.49599490133001,-0.5004353239635648,0.08438014627860468,0.16465632514586304,-0.5001497012945464,10.772020891696119,1.1399993896484446,-0.4419637272677903,0.07550048828125,-1.2434224550739685,1.3944234316364685,-0.5839609833963593,0.7349619599588593,-1.7999992370605469,93.26419442698479,62.4051511030078,0.6594614716776107,1,-0.8299999237060547,0.30500030517578125,-0.0950002670288086,-1.7750015258789062,-3.6300010681152344,1,-0.05660702053994893,1.0322588584191128,56.86999893188477,-1.749996026384805,56.25,1.1874918043860938,56.11999893188477,-0.05660702053994893
4936,2021-01-27,56.41999816894531,57.97999954223633,56.290000915527344,56.9900016784668,7583000.0,-0.020316061478426684,-3.072295579996231,-0.7125050663996376,37.5215110137046,36.868947648330156,0.5905817217282774,1.1685926221318326,1.3283261563489503,0.6352978373912279,10.763720629113013,1.6899986267089844,-0.5745919680039151,-1.0020013809204116,-2.356831016426746,0.3528282545859227,-1.6794161986735787,-0.32458656316724444,-0.6299972534179688,28.767015912000627,-3.2591168320459865,0.6774148177531675,1,0.46500205993652344,1.4750022888183594,1.4475021362304688,-0.6049995422363281,-0.839996337890625,2,-0.042183575516809735,1.150939457953798,57.59000015258789,1.0322588584191128,56.86999893188477,-1.749996026384805,56.25,-0.042183575516809735
4937,2021-01-28,57.11999893188477,57.59000015258789,56.38999938964844,56.599998474121094,7522700.0,0.01240696181597456,-1.5531968427246718,-0.9122758879155275,45.00000596046311,36.36047027171533,-0.166075509741745,0.3835050889844993,0.6109763773601244,-0.07669652431202678,10.383357342203201,1.2000007629394531,-0.5219215326433186,-0.2355005264282184,-1.5058008230070499,1.034799770150613,-0.8706506747176377,0.3996496218612009,-1.2423980712890668,60.73054111253396,25.625875026738136,0.6351501482894171,1,-0.2349987030029368,0.7750015258788991,0.6500005722045827,-1.3050003051757884,-1.9699974060058736,3,-0.06932771636069068,-3.072295579996231,56.41999816894531,1.150939457953798,57.59000015258789,1.0322588584191128,56.86999893188477,-0.06932771636069068
4938,2021-01-29,55.43999862670898,56.84000015258789,54.959999084472656,55.04999923706055,14261000.0,-0.029411770598581133,-5.5964985075825515,0.7499981660125206,32.026147375937626,35.17543598309837,1.3642329639716095,1.9625013632498352,2.2337607403843407,1.5806209556451236,10.789331278988957,2.1599998474121165,-0.5839913702186976,-1.7875007629394588,-3.280712112780577,-0.29428941309834045,-2.534106437860018,-1.0408950880188996,2.540000915527351,15.894022168187469,-18.73746480245463,0.7466056749205607,1,1.030000686645515,2.040000915527351,2.282501220703132,0.3750000000000071,0.18000030517579546,4,-0.03210676088363629,-1.5531968427246718,57.11999893188477,-3.072295579996231,56.41999816894531,1.150939457953798,57.59000015258789,-0.03210676088363629
4939,2021-02-01,55.25,55.95000076293945,55.08000183105469,55.61000061035156,8868200.0,-0.0034271037412587635,-1.4857220708446865,-0.9230799327047392,36.35015063522621,35.24008976885637,1.3917577856971874,2.001515472814397,2.367669244794783,1.770392722265143,11.563769465117815,0.8699989318847656,-0.699831063606041,-1.8164993286132827,-3.4347669719163676,-0.19823168531019775,-2.625633150264825,-1.0073655069617402,2.6695995330810547,9.602677866548772,-27.91257717983376,0.8091338216515419,2,1.2199993133544922,2.229999542236328,2.4724998474121094,0.5649986267089844,0.9399986267089773,0,-0.02841628406921659,-5.5964985075825515,55.43999862670898,-1.5531968427246718,57.11999893188477,-3.072295579996231,56.41999816894531,-0.02841628406921659
4940,2021-02-02,56.15999984741211,56.77000045776367,55.18999862670898,55.61000061035156,7378600.0,0.016470585473522315,-1.2733786887900171,-1.5277730682829653,42.18329152762135,36.32979158176137,0.36668699550448025,1.0043962856000945,1.4361427580837685,0.84773177152735,10.688809978563258,1.5800018310546946,-0.7841345488913447,-0.8184995651245117,-2.432755438656109,0.7957563084070856,-1.6256275018903068,-0.011371628358716634,1.700407676696777,39.73511857769918,1.8498476612961383,0.8071279367657985,2,0.3099994659423828,1.3199996948242188,1.5625,-0.345001220703125,0.1100006103515625,1,-0.0573362042281329,-1.4857220708446865,55.25,-5.5964985075825515,55.43999862670898,-1.5531968427246718,57.11999893188477,-0.0573362042281329
4941,2021-02-03,55.27999877929688,55.93999862670898,55.18999862670898,55.84000015258789,7583100.0,-0.01566953473123589,-1.0270224293380095,-1.0181857274637647,37.33333826546489,37.31789843295407,1.0743508838809888,1.762092057194387,2.289105727390556,1.7162129188671784,9.778412976714456,0.9700012207031321,-0.8558768358007995,-1.5635005950927692,-3.2738441312332185,0.14684294104768014,-2.4186723631629974,-0.708328827022541,2.5224005760192796,12.167283835118388,-24.597450278084388,0.8551717680702257,2,1.19000053405761,2.200000762939446,2.515001296997063,0.5349998474121023,1.5900001525878906,2,-0.02387843205449891,-1.2733786887900171,56.15999984741211,-1.4857220708446865,55.25,-5.5964985075825515,55.43999862670898,-0.02387843205449891
4942,2021-02-04,56.0,56.31999969482422,55.18000030517578,55.31000137329102,7185500.0,0.013024624395845175,-1.3999967876259352,-1.232137383260335,42.6487077777373,39.569079978857474,0.37496982326896955,0.9431688227728472,1.5647048321347228,0.9815763677443883,8.612609392511498,1.1399993896484375,-0.8818491280891649,-0.7499994277954087,-2.4282191209589286,0.9282202653681111,-1.589109274377165,0.08911041878634762,1.7455513498992943,55.31916620504798,17.74664649326438,0.8391098465817595,2,0.4699993133544922,1.4799995422363281,1.8375005722045898,-0.18500137329101562,1.2299995422363281,3,-0.007499967302594834,-1.0270224293380095,55.27999877929688,-1.2733786887900171,56.15999984741211,-1.4857220708446865,55.25,-0.007499967302594834
4943,2021-02-05,56.209999084472656,56.540000915527344,55.93999862670898,56.04999923706055,4961600.0,0.003749983651297528,-2.157897906941645,0.23188429834309363,44.40752259456678,40.37393537973115,0.17735016284477467,0.6441180083013052,1.3458856351438584,0.7506696327247155,7.855210711830285,0.6000022888183665,-0.8924798093966189,-0.4625003814697237,-2.0866198404979386,1.1616190775584911,-1.2745601109838276,0.34955934804438016,1.4798412201181037,66.86379713920044,27.7257411111664,0.8120597295141065,2,0.26000022888183594,1.2700004577636719,1.7225008010864258,-0.3950004577636719,1.5699996948242259,4,-0.018857811347777975,-1.3999967876259352,56.0,-1.0270224293380095,55.27999877929688,-1.2733786887900171,56.15999984741211,-0.018857811347777975
4944,2021-02-08,56.02000045776367,56.43999862670898,55.77999877929688,56.11000061035156,5432600.0,-0.0033801570859920416,-1.315774679935493,-0.5625014901175405,43.8730933302504,40.14930760899691,0.26160755252891477,0.6990510106058423,1.509522634809393,0.917166116409021,7.014675478723381,0.6599998474120952,-0.8022519469778402,-0.5439990997314439,-2.024886865602639,0.9368886661397511,-1.2844429826670378,0.19644478320415004,1.6152430224247283,52.83019320600083,13.627512557809197,0.740443882935596,2,0.4499988555908203,1.4599990844726562,1.9124994277954102,-0.2050018310546875,1.8999977111816406,0,-0.007140334212965227,-2.157897906941645,56.209999084472656,-1.3999967876259352,56.0,-1.0270224293380095,55.27999877929688,-0.007140334212965227
4945,2021-02-09,55.5,56.2400016784668,55.40999984741211,56.22999954223633,9534900.0,-0.009282407238745516,1.2133269585827708,8.111092273131861,41.68400198903491,40.61180660625584,0.5073135193194176,1.1529367161809105,2.00721394514936,1.4123180962480149,6.475448008466701,0.8300018310546875,-0.7099918612953005,-0.9844995498657241,-2.516330180864152,0.5473310811327039,-1.750414865364938,-0.2185842343665101,2.0817385922740854,23.529378765609398,-14.535871018650358,0.765915315499213,2,0.7749996185302734,1.9799995422363281,2.432499885559082,0.3149986267089844,2.4099998474121094,1,0.012432407688450109,-1.315774679935493,56.02000045776367,-2.157897906941645,56.209999084472656,-1.3999967876259352,56.0,0.012432407688450109
4946,2021-02-10,55.25,55.93999862670898,54.97999954223633,55.84000015258789,12875300.0,-0.0045045045045044585,1.4303863481624455,0.8082198939199958,45.1068694133907,40.62368032324779,0.6413396424205899,1.3069122056854354,2.232507030849078,1.6478986810022747,6.446537484259425,0.9599990844726491,-0.7455503292907721,-1.1309995651245117,-2.7043020153444886,0.4423028850954651,-1.9176507902345037,-0.34434834001451975,2.279303802118058,17.30770641528812,-23.34483932639377,0.7866512251099885,2,0.6499996185302734,1.404998779296875,3.1625003814697266,1.0049991607666016,2.8499984741210938,2,0.018461546746853852,1.2133269585827708,55.5,-1.315774679935493,56.02000045776367,-2.157897906941645,56.209999084472656,0.018461546746853852
4947,2021-02-11,55.68000030517578,55.75,55.04999923706055,55.11000061035156,7487100.0,0.007782810953407715,-1.0289805395842548,-0.9661009278117221,46.898805531019,42.27619789603461,-0.016098453565540183,0.7840061310227497,1.7826093745376,1.2168503133175648,6.205696325642831,0.7000007629394531,-0.8780397217259406,-0.6164993286132798,-2.147103495288505,0.9141048380619452,-1.3818014119508888,0.14880275472432913,1.7979174025893698,44.87180427685875,1.363349274587506,0.7653020833376123,2,0.19499969482421875,0.9749984741210938,2.7325000762939453,0.5749988555908203,3.1599998474121094,3,0.02137210165565273,1.4303863481624455,55.25,1.2133269585827708,55.5,-1.315774679935493,56.02000045776367,0.02137210165565273
4948,2021-02-12,55.18999862670898,55.68999862670898,54.97999954223633,55.61999893188477,7845200.0,-0.008800317452966278,1.4912261915916367,-0.7543869042042252,40.72848044610872,42.76267898613267,0.4857982458606429,1.1668648190378477,2.21404935307676,1.7136419745989926,6.019108939035207,0.7099990844726491,-0.8802236472178535,-1.0005008697509865,-2.5292083676325987,0.5282066281306257,-1.7648546186917926,-0.2361471208101804,2.2375607085903226,14.383507955999896,-26.340982569486407,0.7643537489408069,2,0.6850013732910227,1.4650001525878977,3.3100013732910227,1.0650005340576243,3.4099998474121165,4,0.03696323548267122,-1.0289805395842548,55.68000030517578,1.4303863481624455,55.25,1.2133269585827708,55.5,0.03696323548267122
4949,2021-02-16,54.88000106811523,55.27999877929688,54.70000076293945,55.1500015258789,7615200.0,-0.00561691549750698,1.1886925540719575,0.6279075956778416,34.335268170965406,41.89067639094867,0.8244966592631897,1.362418822967392,2.4709917225492006,2.0293344682311343,6.328304329939803,0.579998016357429,-1.0034659387254692,-1.1934984207153363,-2.7484056754649657,0.36140883403429314,-1.9709520480901475,-0.41604479334052513,2.4982070621675376,11.68832455623161,-21.465328777934,0.7774536273748144,2,0.7399997711181712,1.6049995422363352,3.6199989318847727,1.3749980926513743,3.1800003051757955,1,0.052842522863333574,1.4912261915916367,55.18999862670898,-1.0289805395842548,55.68000030517578,1.4303863481624455,55.25,0.052842522863333574
4950,2021-02-17,54.91999816894531,55.06999969482422,54.61999893188477,54.79999923706055,9388500.0,0.000728810132136104,1.1428506553073656,-0.44443973494963196,40.026591292543806,42.18992672729078,0.6594566041812868,1.2095937097724843,2.3637703285260443,2.0111302037703425,6.4524897294791135,0.450000762939446,-0.8753149584762951,-1.0425012588500948,-2.5937976062002264,0.5087950885000367,-1.8181494325251606,-0.26685308517502904,2.351081666643722,22.727220183220815,-10.527686558698115,0.7756481736750649,2,0.6600017547607422,1.50000190734864,3.5800018310546875,1.335000991821289,3.6400032043457102,2,0.05462491077970144,1.1886925540719575,54.88000106811523,1.4912261915916367,55.18999862670898,-1.0289805395842548,55.68000030517578,0.05462491077970144
4951,2021-02-18,56.13000106811523,56.290000915527344,54.65999984741211,54.65999984741211,9498800.0,0.02203210013677892,-1.2176866864580955,12.250119210350578,43.83562880282136,42.321806841189,-0.46633358989929974,-0.08095560400708024,1.0840657169770864,0.8175634318694307,6.834593679405719,1.6300010681152344,-0.7533955815740185,0.21600151062011008,-1.2434922493361995,1.6754952705764197,-0.5137453693580412,0.9457483905982613,0.9820139132515493,90.41918219383618,58.134792546246935,0.7297468799781539,2,-0.5500011444091726,0.1699981689453196,2.304999351501472,0.12499809265137429,3.30999755859375,3,0.03171207456662617,1.1428506553073656,54.91999816894531,1.1886925540719575,54.88000106811523,1.4912261915916367,55.18999862670898,0.03171207456662617
4952,2021-02-19,54.31000137329102,56.11999893188477,54.22999954223633,55.97000122070313,7071900.0,-0.03242472225531556,-1.0769184012676425,-1.129250659137625,43.084470583401405,42.17480106217063,1.2166758473464157,1.682767308943852,2.831765522287654,2.634800987719281,6.5622622772451376,1.9000015258788991,-0.7853116666016007,-1.513498306274407,-3.134716142379169,0.10771952983035504,-2.324107224326788,-0.702889388222026,2.6524926451068325,3.883581442806775,-29.215226671357126,0.8106089180523806,2,1.0249977111816335,1.7949981689453054,4.049998283386223,1.9449977874755788,5.8699989318847585,4,0.06978451491429971,-1.2176866864580955,56.13000106811523,1.1428506553073656,54.91999816894531,1.1886925540719575,54.88000106811523,0.06978451491429971
4953,2021-02-22,54.31999969482422,54.540000915527344,53.86000061035156,54.25,7170500.0,0.00018409724324031096,1.6666566936436937,-0.042168494734108684,44.180221815872756,42.208926449462,1.0173750578782261,1.6029485926904385,2.7519613416079665,2.6084985731331756,6.386324407460576,0.6800003051757812,-0.6963778508398377,-1.4069999694824205,-3.1467527749351234,0.3327528359702825,-2.2768763722087684,-0.5371235667560725,2.4238947654807177,18.930001098883846,-16.43283618170776,0.8698764027263508,2,0.7550010681152344,1.6000003814697266,4.039999961853027,1.9349994659423828,4.459999084472663,0,0.08321061272381325,-1.0769184012676425,54.31000137329102,-1.2176866864580955,56.13000106811523,1.1428506553073656,54.91999816894531,0.08321061272381325
4954,2021-02-23,54.79999923706055,55.33000183105469,54.43999862670898,54.5,8987600.0,0.008836515922920007,-3.2380904805586503,4.285722070844686,41.00528406384469,42.13351334666309,0.38679466578977895,1.0117936585923815,2.22466993643404,2.1232831587245755,6.7622624695160045,1.0100021362304688,-0.6995797986386734,-0.82350044250488,-2.5227666428944104,0.8757657578846505,-1.6731335426996452,0.026132657689885264,1.6555058382490557,38.68306619990267,3.7132913555585603,0.849633100194767,2,0.27500152587890625,1.1200008392333984,3.560000419616699,1.480001449584961,3.7299995422363352,1,0.06934305273658947,1.6666566936436937,54.31999969482422,-1.0769184012676425,54.31000137329102,-1.2176866864580955,56.13000106811523,0.06934305273658947
4955,2021-02-24,54.33000183105469,54.77000045776367,54.16999816894531,54.540000915527344,7121100.0,-0.008576595119512476,-1.2641322028530713,-0.6999987284310111,43.35665902659507,41.93904552590802,0.7525088217436249,1.291240245751581,2.6583475197226107,2.5697905742543057,6.483353244716803,0.6300010681152344,-0.7564871224966723,-1.130497932434082,-2.651597591086208,0.3906017262180441,-1.8910477617601416,-0.3699481031080225,1.865952797759114,19.34161159165476,-17.747791697407017,0.7605498293260616,2,0.7449989318847656,1.5899982452392578,3.5999975204467773,2.4699974060058594,4.10999679565429,2,0.0686545079426868,-3.2380904805586503,54.79999923706055,1.6666566936436937,54.31999969482422,-1.0769184012676425,54.31000137329102,0.0686545079426868
4956,2021-02-25,54.040000915527344,54.86999893188477,53.90999984741211,54.18000030517578,7989900.0,-0.005337767453591047,-3.799977111903753,0.6666666666666666,35.416659570868816,40.66325153033577,0.953044070769991,1.469118007824889,2.900817558496499,2.827031809312494,6.599235588061285,0.9599990844726634,-0.8100929218137125,-1.3014989852905288,-2.877920332622786,0.27492236204172826,-2.0897096589566573,-0.5132883116244003,1.9223583114402345,7.964621188464727,-25.710981090614204,0.788210673666128,2,1.0349998474121094,1.8799991607666016,3.889998435974121,2.9599990844726562,4.779998779296875,3,0.08364175390798234,-1.2641322028530713,54.33000183105469,-3.2380904805586503,54.79999923706055,1.6666566936436937,54.31999969482422,0.08364175390798234
4957,2021-02-26,53.15999984741211,54.290000915527344,53.1500015258789,54.2599983215332,8862000.0,-0.016284253390202674,-1.0357220708446735,7.85716621253406,29.36399821808618,39.40053128277772,1.6069825577487435,2.1473292011508747,3.7256282678452664,3.6855889449077495,6.993152891419994,1.1399993896484446,-0.8258256802531605,-1.9835000991821303,-3.6132271862863874,-0.35377301207787326,-2.798363642734259,-1.1686365556300018,2.5921235178938673,0.4586385382365347,-27.820140283537068,0.8148635435521298,2,1.5600013732910156,2.405000686645508,4.737499237060547,4.174999237060547,5.930000305175781,4,0.1181339126659644,-3.799977111903753,54.040000915527344,-1.2641322028530713,54.33000183105469,-3.2380904805586503,54.79999923706055,0.1181339126659644
4958,2021-03-01,53.65999984741211,54.16999816894531,53.47000122070313,53.63000106811523,7076300.0,0.009405568123310282,-3.0000000000001217,-0.027271655372841618,34.6753146383368,39.438314223596755,0.9690327453112744,1.5885863803138704,3.169951984666099,3.1633219927473846,6.475973338848134,1.0099983215332031,-0.863651940877709,-1.3945001602172837,-3.145920070903017,0.3569197504684496,-2.270210115560147,-0.5187902048744206,1.7798688971626149,23.3944151439963,-1.7052955209618865,0.8757099553428666,3,1.0600013732910156,1.9050006866455078,3.882500648498535,3.8700008392333984,5.529998779296868,0,0.12150578599150164,-1.0357220708446735,53.15999984741211,-3.799977111903753,54.040000915527344,-1.2641322028530713,54.33000183105469,0.12150578599150164
4959,2021-03-02,53.68000030517578,54.1500015258789,53.1500015258789,53.84000015258789,7706500.0,0.0003727256395926748,1.5640940368655498,-5.333545269581646,37.36110787332654,39.14214939923929,0.8503328499434133,1.523020783911818,3.101419206715363,3.1367523300488074,6.04050170679534,1.0,-0.9617931507852262,-1.2959997177124052,-3.1483538287253836,0.5563543933005732,-2.222176773218891,-0.36982266220591953,1.4850843731554448,30.813928988859896,5.287738900906728,0.9261770555064878,3,1.0400009155273438,1.885000228881836,3.8349990844726562,3.8500003814697266,5.299999237060547,1,0.09500742259923878,-3.0000000000001217,53.65999984741211,-1.0357220708446735,53.15999984741211,-3.799977111903753,54.040000915527344,0.09500742259923878
4960,2021-03-03,52.93999862670898,53.61000061035156,52.90999984741211,53.54999923706055,10085600.0,-0.01378542612257505,-1.0895602268327678,3.8125074505877468,34.98048253696754,38.158244258588866,1.4303518953110128,2.118010716978098,3.759755381884922,3.864218347546533,6.641960277917927,0.7700004577636719,-0.9834233265657844,-1.8750013351440487,-3.849752513740164,0.0997498434520665,-2.86237692444211,-0.8876257458459875,1.9832760733279713,1.5305506790549879,-24.001043111191667,0.9873755892980578,3,1.5750007629394602,2.5050010681152415,4.387501716613777,4.5900020599365305,5.9099998474121165,2,0.10559124098215733,1.5640940368655498,53.68000030517578,-3.0000000000001217,53.65999984741211,-1.0357220708446735,53.15999984741211,0.10559124098215733
4961,2021-03-04,53.959999084472656,54.93000030517578,53.02999877929688,53.20000076293945,15288600.0,0.019267103970967536,-2.4545410408553545,-1.245897641143643,39.61351766739521,37.772582823477066,0.07841165279177176,1.0477683684511874,2.6556853799391433,2.8325363791782934,6.751037676128278,1.990001678466804,-0.8984909332137434,-0.7890008926391587,-2.7864193935981305,1.208417608319813,-1.7877101431186446,0.20970835784032715,-1.0499992370605469,51.98014847100547,27.70134019374794,0.9987092504794861,3,0.1600017547607422,1.4850006103515625,3.3675012588500977,3.5700016021728516,4.650001525878906,3,0.08302445549013115,-1.0895602268327678,52.93999862670898,1.5640940368655498,53.68000030517578,-3.0000000000001217,53.65999984741211,0.08302445549013115
4962,2021-03-05,55.58000183105469,55.90999984741211,54.11999893188477,54.11999893188477,13707800.0,0.030022290105045535,-1.452051179549097,1.9210606889559156,52.07228060929761,38.64947824496872,-1.5002653282170542,-0.6380247686187062,0.9893365805717949,1.1973800591338701,7.2804338735885805,1.9500007629394531,-0.8523574437363806,0.8520017623901381,-1.0983140702659142,2.8023175950461905,-0.12315615393788448,1.8271596787181608,-2.670001983642578,89.00006612141928,60.84770648219714,0.9751579163280262,3,-1.1700019836425781,-0.3300018310546875,1.8099985122680664,2.3149986267089844,3.1099967956542898,4,0.058294310130073024,-2.4545410408553545,53.959999084472656,-1.0895602268327678,52.93999862670898,1.5640940368655498,53.68000030517578,0.058294310130073024
4963,2021-03-08,55.1500015258789,56.13999938964844,55.08000183105469,55.47000122070313,10432000.0,-0.007736601133674803,-3.6086942099414525,-0.2191774379394513,51.416581239620164,39.8062890422771,-1.0506330706526725,-0.30726202503399236,1.3838023703658493,1.5880168306579847,7.665879349352597,1.05999755859375,-0.9456917486494092,0.47500133514403586,-1.3599408368741308,2.3099435071622025,-0.4424697508650439,1.3924724211531156,-2.120002746582017,69.34990699459661,37.49915909221652,0.9174710860090826,3,-0.6250019073486257,-0.27500152587889914,2.2399988174438548,2.7449989318847727,3.1699981689453196,0,0.07144149624112273,-1.452051179549097,55.58000183105469,-2.4545410408553545,53.959999084472656,-1.0895602268327678,52.93999862670898,0.07144149624112273
4964,2021-03-09,55.61999893188477,56.15999984741211,55.2400016784668,55.58000183105469,8528800.0,0.008522164877644345,-1.5555596763853494,-0.12499105929477382,53.51405903204003,40.9348890428821,-1.555677333008191,-0.8524696095086952,0.8768740544326974,1.0769974894391794,8.271419773020003,1.0099983215332102,-0.8875933904005535,0.9649988174438562,-0.8161485077091228,2.746146142596835,0.07442515486736312,1.8555724800203492,-2.4034001159667966,83.38458721454349,48.29863790179354,0.8905736625764911,3,-1.0849990844726634,-0.7799987792968821,1.3550004959106374,1.8600006103515554,3.0900001525878835,1,0.0641855405138756,-3.6086942099414525,55.1500015258789,-1.452051179549097,55.58000183105469,-2.4545410408553545,53.959999084472656,0.0641855405138756
4965,2021-03-10,56.18999862670898,56.52000045776367,55.31000137329102,55.88000106811523,6147100.0,0.010248106899862774,1.494840333490589,7.750500715306205,50.3218753248837,42.59102412666152,-2.049630697356818,-1.4420611006748771,0.25968650002557325,0.47382375506358443,9.013792222686485,1.2099990844726491,-0.8232057195567535,1.5004985809326072,-0.37385454211097624,3.3748517039761907,0.563322019410819,2.4376751424543954,-2.7379277282714725,90.54436468925512,59.87763415304633,0.9371765615217901,3,-1.4749984741210866,-1.3499984741210866,0.7850008010864329,1.2900009155273509,2.5800018310546946,2,0.04965298066765156,-1.5555596763853494,55.61999893188477,-3.6086942099414525,55.1500015258789,-1.452051179549097,55.58000183105469,0.04965298066765156
4966,2021-03-11,56.27000045776367,56.61000061035156,55.77999877929688,55.93999862670898,7437900.0,0.0014237735008000296,-1.5538457926922649,1.0645304193739153,62.92875073224044,46.32044107267867,-1.9892300493420336,-1.5196418007243864,0.11891353540144678,0.3647680889812577,9.347117894794835,0.8300018310546804,-0.7611864152894299,1.5295003890991197,-0.46097691672560615,3.5199776949238455,0.5342617361867568,2.5247390420114826,-2.5111366033935525,86.34538460242145,50.13068823576091,0.9952386529123626,3,-1.510000228881836,-1.510000228881836,0.7049989700317383,1.2099990844726562,2.4199981689453054,3,0.04585032868968919,1.494840333490589,56.18999862670898,-1.5555596763853494,55.61999893188477,-3.6086942099414525,55.1500015258789,0.04585032868968919
4967,2021-03-12,56.86999893188477,56.9000015258789,56.2400016784668,56.2400016784668,8551900.0,0.010662848218234267,-1.0952467453829626,1.9090719933416367,65.60586669480605,49.757169078953034,-2.243555361273202,-2.135400573822338,-0.5419398423620265,-0.2551823906098676,9.786655769023628,0.6599998474121023,-0.6681683189014436,2.0699989318847756,-0.10162667441684903,4.2416245381864,0.9841861287339668,3.1558117350355843,-2.7689986667968824,98.35150554808064,57.4739218185743,1.085812803150812,3,-1.964998245239265,-1.964998245239265,0.10500049591063743,0.6100006103515554,2.3400001525878835,4,0.030596126448865446,-1.5538457926922649,56.27000045776367,1.494840333490589,56.18999862670898,-1.5555596763853494,55.61999893188477,0.030596126448865446
4968,2021-03-15,57.22999954223633,57.2400016784668,56.4900016784668,57.0,6976800.0,0.0063302376844203145,4.9999084486625875,0.36508023009384993,65.09316387554134,52.838508634754675,-2.284093131907042,-2.460905158654157,-0.9453597250055239,-0.6204704094389513,10.270055538636813,0.75,-0.4685438138953657,2.3279994964599595,-0.09754517751606784,4.753544170435987,1.1152271594719494,3.5407718334479696,-2.737139100637698,99.49989318847656,55.93455764403724,1.212772336988013,3,-2.154998779296875,-2.154998779296875,-0.25500011444091797,0.25,2.3400001525878906,0,0.025511079785963453,-1.0952467453829626,56.86999893188477,-1.5538457926922649,56.27000045776367,1.494840333490589,56.18999862670898,0.025511079785963453
4969,2021-03-16,57.77999877929688,58.18000030517578,57.22999954223633,57.27999877929688,10309800.0,0.009610330970816205,-2.166677263074833,2.1739173701756425,71.21768066545542,56.86486398236444,-2.448871159058271,-2.9328741997091825,-1.5484342687766741,-1.1695787787302336,10.707102530448072,0.9500007629394531,-0.09687472114994478,2.732998847961433,-0.012616278391966773,5.4786139743148325,1.360191284784733,4.105806411138133,-2.8475957397993454,86.0626594165241,37.80424148094018,1.3728075631767005,3,-2.174999237060554,-2.234998703002937,-0.804999351501472,-0.299999237060554,1.7700004577636648,1,0.009345810435025914,4.9999084486625875,57.22999954223633,-1.0952467453829626,56.86999893188477,-1.5538457926922649,56.27000045776367,0.009345810435025914
4970,2021-03-17,57.91999816894531,58.11999893188477,57.54999923706055,58.0,8232300.0,0.0024229732192135867,2.562501490117427,-0.160003662109375,74.31074950643183,60.72011196447962,-2.0206632023605735,-2.9898905989906694,-1.7232455028584823,-1.305309425363589,11.076977853129607,0.5699996948242259,0.22953383901365498,2.7229982376098647,-0.30651973448600245,5.752516209705732,1.2082392515619347,4.237757223657795,-2.4030276216256894,89.16658454476382,34.33194559343336,1.5147589860479331,3,-1.769998550415039,-2.374998092651367,-0.9449987411499023,-0.4399986267089844,1.5900001525878906,2,0.013639519000380629,-2.166677263074833,57.77999877929688,4.9999084486625875,57.22999954223633,-1.0952467453829626,56.86999893188477,0.013639519000380629
4971,2021-03-18,57.90999984741211,58.11000061035156,57.540000915527344,57.54999923706055,7947200.0,-0.00017262296010511768,-2.000020077499147,-4.499904634751097,83.40365395387155,64.20137566943228,-1.5549534251788018,-2.9931628210960213,-1.7508272714867772,-1.2910571634450676,12.240329077636053,0.5699996948242188,0.5512552013689316,2.623999977111815,-0.6180545557303176,5.866054509953948,1.0029727106907487,4.245027243532881,-1.9136839436783788,86.08244077874937,23.36292029371176,1.6210272664210665,3,-1.279998779296875,-2.364999771118164,-1.0325002670288086,-0.43000030517578125,0.8600006103515625,3,0.014850640867166032,2.562501490117427,57.91999816894531,-2.166677263074833,57.77999877929688,4.9999084486625875,57.22999954223633,0.014850640867166032
4972,2021-03-19,58.099998474121094,58.31999969482422,57.7599983215332,57.86999893188477,17758000.0,0.0032809294976621217,-1.488890772686814,0.6388865341414629,82.64705238870185,67.67142801933025,-1.5085375215037828,-3.040556968027161,-1.9734268167680256,-1.4723007435670254,13.828036088744385,0.5600013732910156,1.0007463315656722,2.6244987487792955,-0.8144322278946348,6.063429725453226,0.9050332604423303,4.343964237116261,-1.7106193781277952,87.97806234014213,19.4462619333695,1.719465488336964,3,-1.319997787475586,-2.4849987030029297,-1.8224992752075195,-0.6199989318847656,0.6200027465820384,4,0.01015490822862386,-2.000020077499147,57.90999984741211,2.562501490117427,57.91999816894531,-2.166677263074833,57.77999877929688,0.01015490822862386
4973,2021-03-22,58.84000015258789,58.86999893188477,57.4900016784668,57.56000137329102,12187200.0,0.012736690153209107,1.059703022159455,5.565223160234331,84.3085075352947,71.09303340858077,-1.8663324375257488,-3.6096370499289847,-2.7345564989711875,-2.1771207365330767,15.224731249392075,1.3799972534179759,1.3962411876147982,3.138500404357913,-0.5646371655686693,6.841637974284495,1.2869316193946219,4.990069189321204,-2.064496936828405,98.17080545967076,23.840678706812497,1.851568784963291,3,-1.749999999999993,-2.950000762939453,-2.575000762939453,-1.3600006103515625,2.0400009155273366,0,0.0062882211238146635,-1.488890772686814,58.099998474121094,-2.000020077499147,57.90999984741211,2.562501490117427,57.91999816894531,0.0062882211238146635
4974,2021-03-23,58.599998474121094,59.0,58.43000030517578,58.81999969482422,6683800.0,-0.004078886435153084,-1.0357220708446866,-0.1718761175881563,90.31338659780643,75.53653466112773,-1.2953877906446891,-3.2362778472324365,-2.5327695942921906,-1.8994630069876308,16.862908556908337,0.5699996948242188,1.5627825566719267,2.708498764038083,-1.184934961333198,6.601932489409364,0.7617819013524425,4.655215626723724,-1.4055961151365537,73.50980327761174,-9.614693413609515,1.9467168626856415,3,-1.2099990844726562,-2.644998550415039,-2.3349990844726562,-1.1199989318847656,2.3100013732910156,1,0.0165529222860219,1.059703022159455,58.84000015258789,-1.488890772686814,58.099998474121094,-2.000020077499147,57.90999984741211,0.0165529222860219
4975,2021-03-24,58.06000137329102,58.61999893188477,57.88999938964844,58.33000183105469,8280900.0,-0.009214967830904364,-1.3934237597633887,1.2272679983353818,81.34559714329212,77.58285092902236,-0.5165566366508401,-2.5323453238027653,-2.0025883225748373,-1.2948687747496948,18.598537548378257,0.7299995422363352,1.7774773804069781,1.982001686096197,-1.9536091026859808,5.917612474878375,0.014196291705111719,3.9498070804872825,-0.5699996948242259,37.748366120398515,-47.278501243838974,1.9678053943910885,3,-0.4400005340576243,-2.105001449584968,-2.0075006484985423,-0.7100009918212962,2.75,2,0.02566306973004928,-1.0357220708446866,58.599998474121094,1.059703022159455,58.84000015258789,-1.488890772686814,58.099998474121094,0.02566306973004928
4976,2021-03-25,58.56000137329102,58.709999084472656,57.91999816894531,58.38999938964844,6528900.0,0.008611780712599382,2.3617245773373265,-0.6296359089560891,77.49079932067352,78.90339899856319,-0.7348348400258331,-2.820989349555809,-2.5142111962309883,-1.7273470045549004,20.312905547275346,0.7900009155273438,1.9654647706429813,2.2560016632080178,-1.7058765862896976,6.217879912705733,0.27506253845916007,4.2369407879568755,-0.7680000305175838,70.86098570876443,-13.098881957322718,1.9809391247488564,3,-0.8150005340576243,-2.605001449584968,-2.5600013732910227,-1.25000190734864,2.8499984741210866,3,0.016222625101840693,-1.3934237597633887,58.06000137329102,-1.0357220708446866,58.599998474121094,1.059703022159455,58.84000015258789,0.016222625101840693
4977,2021-03-26,59.43999862670898,59.47000122070313,58.18000030517578,58.59000015258789,8498200.0,0.015027275149950947,1.8351554378080803,4.999932682598201,86.541767097765,81.28657713436581,-1.3543659231385377,-3.3796586337940795,-3.3974571882716447,-2.532902156794556,21.540274261349577,1.2900009155273509,2.1942028549475197,2.8219989776611243,-1.0857830379816136,6.729780993303862,0.8681079698397554,4.775889985482493,-1.5499992370605398,98.48471712471873,12.153122668359416,1.95389100782137,3,-1.0899982452392507,-3.24999809265136,-3.4999990463256765,-2.1299991607665945,1.3000030517578196,4,-0.011271840249408194,2.3617245773373265,58.56000137329102,-1.3934237597633887,58.06000137329102,-1.0357220708446866,58.599998474121094,-0.011271840249408194
4978,2021-03-29,60.18000030517578,60.22999954223633,59.25,59.34000015258789,7490500.0,0.012449557462376637,1.08510845524826,0.9882372476685508,87.13358843363082,83.05501133082976,-1.8236833905728957,-3.801034259436662,-4.130241506596732,-3.2128828504416305,23.004259035894233,0.9799995422363281,2.3400545679438807,3.2360006332397475,-0.7203048439706592,7.192306110450154,1.2578478946345442,5.214153371844951,-2.2600021362304688,97.86328060683026,10.69794651115474,1.9781527386052045,3,-1.3199996948242188,-3.6100006103515625,-4.460000991821289,-3.065000534057617,0.9599990844726562,0,-0.02426053634212233,1.8351554378080803,59.43999862670898,2.3617245773373265,58.56000137329102,-1.3934237597633887,58.06000137329102,-0.02426053634212233
4979,2021-03-30,58.77999877929688,59.97999954223633,58.59000015258789,59.79999923706055,6674300.0,-0.023263567942496177,1.0144903098471634,-1.2142860386646661,68.57963498204589,82.41822082812021,-0.29828198405652273,-2.1074113269659023,-2.7362405364743623,-1.7616692756503696,23.895054070295373,1.5900001525878906,2.3880984342037337,1.5809991836547894,-2.1399338776531707,5.3019322449627495,-0.2794673469991906,3.4414657143087695,-0.5999984741211009,38.03415947063773,-46.69184830755829,1.8604665306539794,3,0.0800018310546804,-2.2099990844726634,-3.282498359680183,-1.8499984741211009,2.94000244140625,1,0.03572647724446698,1.08510845524826,60.18000030517578,1.8351554378080803,59.43999862670898,2.3617245773373265,58.56000137329102,0.03572647724446698
4980,2021-03-31,58.52999877929688,59.04999923706055,58.27999877929688,58.31000137329102,7599100.0,-0.004253147417349945,-4.49995231672588,-0.21568363458208664,65.82632858668595,80.4651846762107,0.05291032214766034,-1.493734471472095,-2.492690739816723,-1.4696939743515358,24.456610801864798,0.7700004577636648,2.4214582537944267,1.0514991760253949,-2.1219247762848568,4.2249231283356465,-0.5352128001297274,2.638211152180517,1.700000762939446,26.406937130193704,-55.713591460154795,1.586711976155125,3,0.3300018310546804,-1.9599990844726634,-3.032498359680183,-1.5999984741211009,3.3199996948242116,2,0.0406629270075618,1.0144903098471634,58.77999877929688,1.08510845524826,60.18000030517578,1.8351554378080803,59.43999862670898,0.0406629270075618
4981,2021-04-01,58.43999862670898,58.68000030517578,57.95000076293945,58.56999969482422,7649900.0,-0.0015376756272843517,3.1713986768536584,-0.5909209134574026,61.840123267131254,78.15330366270285,0.252555973558394,-1.107686856868071,-2.409030043068867,-1.3489927416999734,26.39971486804138,0.7299995422363281,2.3540721425265616,0.7374990463256736,-1.9915477387381273,3.4665458313894746,-0.6270243462062268,2.102022438857574,1.751000900268565,21.491145882132173,-56.15654785624113,1.364523392531901,4,0.42000198364258523,-1.8699989318847585,-2.942498207092278,-1.509998321533196,3.6300010681152415,3,0.04055446273571395,-4.49995231672588,58.52999877929688,1.0144903098471634,58.77999877929688,1.08510845524826,60.18000030517578,0.04055446273571395
4982,2021-04-05,58.81999969482422,59.31999969482422,58.52000045776367,58.599998474121094,6538200.0,0.006502414049365912,-3.2105527335515087,-1.6923031779100575,61.95489247999578,75.66956865655852,-0.016284892779424354,-1.2991161171168955,-2.7594924793390305,-1.6989648005764764,27.70441813207557,0.8800010681152415,2.260394163347982,0.9555002212524428,-1.6235852220609175,3.534585664565803,-0.33404250040423733,2.245042942909123,1.281359881591797,38.15786831925687,-35.20856964404614,1.2895427216566806,4,0.23999977111816406,-2.25,-3.3224992752075195,-1.8899993896484375,3.1300010681152344,0,0.0440326447811219,3.1713986768536584,58.43999862670898,-4.49995231672588,58.52999877929688,1.0144903098471634,58.77999877929688,0.0440326447811219
4983,2021-04-06,59.09000015258789,59.2599983215332,58.29999923706055,58.56000137329102,6514100.0,0.0045902832227902035,1.2069068331696367,2.409071993341624,60.282587071827066,72.33281315367194,-0.27613169362857093,-1.3268347330270132,-3.000398817925401,-1.9383386894031958,28.781734112495585,0.9599990844726562,2.121145270077051,1.028500747680667,-1.2634835241443199,3.3204850195056537,-0.11749138823182648,2.1744928835931603,0.9253050712890598,56.15763917076324,-14.958276089938103,1.1459921359124952,4,-0.030000686645507812,-2.520000457763672,-3.9474992752075195,-2.5149993896484375,2.470001220703132,1,0.027923532266341367,-3.2105527335515087,58.81999969482422,3.1713986768536584,58.43999862670898,-4.49995231672588,58.52999877929688,0.027923532266341367
4984,2021-04-07,59.18999862670898,59.31999969482422,58.84000015258789,59.13000106811523,7403400.0,0.0016923079008777098,1.9999999999998668,0.11320320147406152,60.03160233606585,69.96459150842456,-0.3169701665540785,-1.2075776439863901,-3.0895288007989876,-2.0254997770401957,29.916721784100087,0.4799995422363281,1.989818660715855,0.9499992370605383,-1.0827848314512352,2.982783305572312,-0.06639279719534841,1.966391271316425,0.7426944187304727,90.51086354232456,20.782730957849296,1.0163920342558854,4,-0.11499977111815696,-2.6199989318847585,-4.047497749328606,-2.614997863769524,3.2000007629394602,2,0.03294476783548261,1.2069068331696367,59.09000015258789,-3.2105527335515087,58.81999969482422,3.1713986768536584,58.43999862670898,0.03294476783548261
4985,2021-04-08,58.97999954223633,59.38999938964844,58.7599983215332,59.349998474121094,4923000.0,-0.0035478812188701747,1.8,-6.1668997965412,58.19295478443745,67.82038655995389,0.04163278770011658,-0.8198771138094116,-2.8940886905866634,-1.8141327838654746,30.758806437145246,0.6300010681152344,1.7490310353732923,0.6005001068115234,-1.2108032576500989,2.4118034712731458,-0.3051515754192877,1.5061517890423346,0.8733858119031197,71.52776122091622,3.708541555065679,0.9056516822308095,4,0.1100006103515625,-2.4099998474121094,-3.837498664855957,-2.404998779296875,3.3899993896484446,3,0.04645645472588811,1.9999999999998668,59.18999862670898,1.2069068331696367,59.09000015258789,-3.2105527335515087,58.81999969482422,0.04645645472588811
4986,2021-04-09,58.849998474121094,59.209999084472656,58.36999893188477,59.04999923706055,5341900.0,-0.0022041551224858402,2.2307669735538735,0.5405441629808336,55.79598035932438,64.40418803346049,0.24260886666562698,-0.5129793572913428,-2.742738963377519,-1.679194732173734,31.37891825814649,0.8400001525878835,1.483118839297589,0.3414991378784151,-1.181825366477426,1.8648236422342563,-0.4201631142995055,1.1031613900563357,0.9272514963703529,50.45863853823621,-14.198811542580337,0.761662252177921,4,0.24000167846679688,-2.219999313354492,-3.8699989318847656,-2.394998550415039,3.6200027465820384,4,0.05097706164460192,1.8,58.97999954223633,1.9999999999998668,59.18999862670898,1.2069068331696367,59.09000015258789,0.05097706164460192
4987,2021-04-12,58.61000061035156,59.20000076293945,58.47000122070313,58.91999816894531,7362300.0,-0.00407812863198409,-1.474590079139331,1.5499818802571097,48.07370483942801,60.064200967437955,0.3939143910600862,-0.14328757276969384,-2.506307642920838,-1.4450259596476798,31.77983595615681,0.729999542236321,1.343866292981275,0.014501190185548296,-1.2991275311310986,1.3281299115021952,-0.6423131704727751,0.6713155508438717,1.094159391837806,28.440488981126,-30.65677929070252,0.6568143606583228,4,0.3549995422363281,-1.4350013732910156,-3.827500343322754,-2.155000686645508,3.5699996948242188,0,0.05903427825355734,2.2307669735538735,58.849998474121094,1.8,58.97999954223633,1.9999999999998668,59.18999862670898,0.05903427825355734
4988,2021-04-13,58.68999862670898,58.93000030517578,58.45000076293945,58.47000122070313,7038900.0,0.0013649209268782325,-2.692328007394692,-0.7096746406772528,50.77452882528859,58.08585583890937,0.08977327822847059,-0.1141504457200142,-2.5348564357640697,-1.540346675924802,31.905352094999838,0.4799995422363281,1.237303449644891,0.021499252319330253,-1.124152233223505,1.1671507378621655,-0.5513264904520838,0.5943249950907443,0.943995005910395,31.372505020811353,-24.83170304726834,0.5728257427714166,4,-0.019998550415031957,-1.0349979400634695,-3.8599987030029226,-2.2349987030029226,3.6500015258789134,1,0.055546127321715266,-1.474590079139331,58.61000061035156,2.2307669735538735,58.849998474121094,1.8,58.97999954223633,0.055546127321715266
4989,2021-04-14,58.31999969482422,58.7599983215332,57.93000030517578,58.58000183105469,5782700.0,-0.0063042927337261245,1.6774340421342784,-1.1818418269148168,52.30495146740826,56.58348060343406,0.4332167062140826,0.31450301381819656,-2.1105217680073878,-1.185742137698945,31.074317555964946,0.8299980163574219,0.9661433197638374,-0.3754997253417969,-1.456619609612801,0.7056201589292073,-0.916059667477299,0.1650602167937052,1.246634223007959,26.712303712800146,-30.511726656897768,0.540559942135503,4,0.3400001525878906,-0.5849990844726562,-3.619999885559082,-1.864999771118164,4.790000915527344,2,0.05555558462656074,-2.692328007394692,58.68999862670898,-1.474590079139331,58.61000061035156,2.2307669735538735,58.849998474121094,0.05555558462656074
4990,2021-04-15,58.709999084472656,59.04999923706055,58.4000015258789,58.5099983215332,5618600.0,0.006687232367784901,-2.0952688035312965,-0.7692273834326124,51.35621923837044,55.418602378016196,0.07983053301332887,-0.013994394790131537,-2.4698698129154906,-1.5765699630840189,30.3104629670544,0.7299995422363281,0.6125898868492428,-0.02500038146972372,-1.0426859856026809,0.9926852226632334,-0.5338431835362059,0.4838424205967584,0.7584368166001383,60.93746274706149,5.213760178743655,0.5088428020664792,4,-0.049999237060546875,-0.9399986267089844,-4.022499084472656,-2.2549991607666016,4.650001525878906,3,0.06268098045583259,1.6774340421342784,58.31999969482422,-2.692328007394692,58.68999862670898,-1.474590079139331,58.61000061035156,0.06268098045583259
4991,2021-04-16,58.77000045776367,58.9000015258789,58.43000030517578,58.81000137329102,8814100.0,0.001021995813774046,3.2727146622279824,-0.2000038146827493,42.887491516144095,53.30000227092157,0.07997267590066315,-0.00660167006031287,-2.4695212509358413,-1.634504536137129,29.52022738747554,0.4700012207031179,0.47252800592093536,-0.007999038696290484,-0.9486728837832032,0.9326748063906223,-0.4783359612397504,0.46233788384716945,0.6061293075552996,66.14172045788365,15.17320165784286,0.47033692254345805,4,-0.1100006103515625,-0.7650012969970703,-3.9925003051757812,-2.315000534057617,4.909999847412109,4,0.06125571628518722,-2.0952688035312965,58.709999084472656,1.6774340421342784,58.31999969482422,-2.692328007394692,58.68999862670898,0.06125571628518722
4992,2021-04-19,58.68999862670898,59.15999984741211,58.54999923706055,59.040000915527344,7065200.0,-0.001361269872920734,1.0677981443765558,8.749856952125269,31.604914084524168,50.11359416122125,0.15599959966495902,0.12634563940249421,-2.3520661704902395,-1.5455352552311226,28.630856959159424,0.6100006103515625,0.3654088987855175,-0.11750087738037962,-1.0040997424973597,0.7690979877366004,-0.5608003099388696,0.3257985551781104,0.5993633710014024,61.7885044210181,16.059855645802877,0.44329943255849064,4,-0.029998779296867895,-0.45499801635741477,-3.9299983978271413,-2.2349987030029226,5.020000457763679,0,0.06440624778399506,3.2727146622279824,58.77000045776367,-2.0952688035312965,58.709999084472656,1.6774340421342784,58.31999969482422,0.06440624778399506
4993,2021-04-20,59.209999084472656,59.459999084472656,58.31999969482422,58.77000045776367,7610700.0,0.008860120462279797,1.4255341598522817,-1.2571307124717732,56.78234311597155,49.75256535898854,-0.3857552176291321,-0.38421296521340764,-2.8345686571593305,-2.056806533140687,27.41331396186495,1.1399993896484375,0.3196913075892027,0.38399963378905966,-0.5207106147730158,1.2887098823511351,-0.06835549049197454,0.8363547580700939,-1.279998779296875,83.6601176822579,35.43146397156897,0.45235512428103714,4,-0.5149993896484375,-0.8499984741210938,-4.304998397827148,-2.7549991607666016,4.420001983642571,1,0.05016046726273271,1.0677981443765558,58.68999862670898,3.2727146622279824,58.77000045776367,-2.0952688035312965,58.709999084472656,0.05016046726273271
4994,2021-04-21,59.56999969482422,59.79999923706055,59.29999923706055,59.36999893188477,7953600.0,0.006080064447188338,-1.941175150624376,0.45454860719764645,65.85367839298826,50.603756871049754,-0.7668237513188103,-0.7039071837590711,-3.1459897702010693,-2.4134005366839943,26.163312210264333,0.5900001525878906,0.2534559459898418,0.6955001831054659,-0.2607306648506338,1.6517310310615656,0.2173847591274125,1.1736156070835193,-1.6093994140625014,84.45948558275963,32.08789835436054,0.4781154239780513,4,-0.7049999237060547,-0.8400001525878906,-4.494998931884766,-3.114999771118164,3.740001678466804,2,0.046499923987818104,1.4255341598522817,59.209999084472656,1.0677981443765558,58.68999862670898,3.2727146622279824,58.77000045776367,0.046499923987818104
4995,2021-04-22,59.54999923706055,59.77000045776367,59.290000915527344,59.45000076293945,8847700.0,-0.0003357471523608435,-1.2857220708446866,0.4999904632932333,67.28973406442458,51.88084061606088,-0.7347306950654939,-0.5971737735507148,-3.05987688446713,-2.3848060618478257,25.69485416808492,0.4799995422363281,0.18214951232204157,0.6009998321533203,-0.3195470069306836,1.5215466712373242,0.1407264126113219,1.0612732516953187,-1.515822998046879,83.10810288344808,25.72201352858731,0.4602734195420017,4,-0.6849994659423828,-0.6899986267089844,-3.97499942779541,-3.094999313354492,3.9799995422363352,3,0.05978171988078662,-1.941175150624376,59.56999969482422,1.4255341598522817,59.209999084472656,1.0677981443765558,58.68999862670898,0.05978171988078662
4996,2021-04-23,59.5099983215332,59.959999084472656,59.36999893188477,59.59000015258789,6588300.0,-0.0006717198327426122,-2.277773068283055,-0.8000305180437934,62.020886472174695,53.43052746414384,-0.6607480209680503,-0.5084192074208858,-2.9448057797806655,-2.335877428581327,25.198452312629037,0.5900001525878835,0.10157805038583945,0.5134990692138643,-0.42047449062505393,1.4474726290527826,0.04651228929440521,0.9804858491333235,-1.405189162597658,72.56091887717601,12.216205676460262,0.4669867799194603,4,-0.5649986267089844,-0.6499977111816406,-3.6624984741210938,-3.0549983978271484,3.8200035095214844,4,0.06469504952792549,-1.2857220708446866,59.54999923706055,-1.941175150624376,59.56999969482422,1.4255341598522817,59.209999084472656,0.06469504952792549
4997,2021-04-26,58.77000045776367,59.61000061035156,58.66999816894531,59.47000122070313,7693900.0,-0.012434849347017551,-1.0888819188661092,8.749809269502283,45.20958015441544,52.81219983404683,0.11659367640456253,0.1884735796002559,-2.150651097914661,-1.5910046179096327,23.705200792236997,0.94000244140625,0.027373566117937287,-0.19299888610839844,-1.1078611456636693,0.7218633734468725,-0.6504300158860303,0.26443224366923346,-0.5538799032959005,27.439081122823993,-32.05409231870591,0.4574311297776339,4,0.17499923706054688,0.09000015258789062,-2.682499885559082,-2.315000534057617,4.849998474121101,0,0.08354602363736219,-2.277773068283055,59.5099983215332,-1.2857220708446866,59.54999923706055,-1.941175150624376,59.56999969482422,0.08354602363736219
4998,2021-04-27,58.72000122070313,58.93999862670898,58.4900016784668,58.61000061035156,7653800.0,-0.00085076121611527,-1.57142234332421,-0.15714355780078348,42.857175985242286,51.762447002695055,0.191426929322418,0.13015840990114924,-2.030162806541014,-1.5524984790567729,21.549725387851495,0.4499969482421804,-0.0215895982971972,-0.1699981689453054,-0.8877429429672361,0.5477466050766253,-0.5288705559562672,0.1888742180656564,-0.39924795443506866,15.646254972739623,-38.27419524819496,0.35887238701096463,4,0.4199981689453054,0.1399993896484304,-2.522500991821296,-3.0900020599365305,5.020000457763665,1,0.08497952588615032,-1.0888819188661092,58.77000045776367,-2.277773068283055,59.5099983215332,-1.2857220708446866,59.54999923706055,0.08497952588615032
4999,2021-04-28,60.88000106811523,61.86999893188477,60.13999938964844,60.43999862670898,15348000.0,0.036784737781145216,-2.3269192678722668,3.9999999999997415,68.12979294338959,53.62617741436385,-1.7514296518094028,-1.9652049728278413,-4.083127204259291,-3.706438328422159,21.112667274977774,3.1499977111816406,0.06406034571296715,1.8850015640258704,0.7448718873394355,3.025131240712305,1.3149367256826565,2.4550664023690842,-2.4608930527548907,70.71009857275997,18.231288122563626,0.5700648383432172,4,-0.7850017547607351,-1.0000019073486257,-4.390001296997063,-4.99000167846679,3.1399955749511648,2,0.04517082706557729,-1.57142234332421,58.72000122070313,-1.0888819188661092,58.77000045776367,-2.277773068283055,59.5099983215332,0.04517082706557729
5000,2021-04-29,60.90999984741211,61.25,60.459999084472656,60.88000106811523,8424300.0,0.0004927526079265832,1.2253575611695555,0.06817866555695885,70.03894111631206,56.64300514771585,-1.6053608342983026,-1.9054513347895607,-4.004824529701722,-3.7368473800736552,21.075438062112976,0.7900009155273438,0.1345806504911522,1.7960002899169893,0.3935749572542875,3.198425622579691,1.0947876235856384,2.4972129562483403,-2.4199981689453125,71.59763714299243,18.084065541010204,0.7012126663313512,4,-0.8150005340576172,-1.0300006866455078,-4.237500190734863,-4.954999923706055,2.759998321533203,3,0.03940242212922751,-2.3269192678722668,60.88000106811523,-1.57142234332421,58.72000122070313,-1.0888819188661092,58.77000045776367,0.03940242212922751
5001,2021-04-30,60.81000137329102,61.02000045776367,60.18999862670898,60.93999862670898,9065800.0,-0.0016417414935412378,4.724132487964059,-4.333418107831664,72.0000244140813,61.13135073988886,-1.324882201681504,-1.706276079696444,-3.8344616293570226,-3.6453493482026644,21.342304282092858,0.8300018310546946,0.23169027062751013,1.5775016784668026,0.022639415581458877,3.1323639413521462,0.8000705470241272,2.354932809909478,-2.0495999145507895,68.63910000158012,11.460146645127338,0.7774311314426726,4,-0.7150020599365305,-0.9150028228759837,-4.022500991821296,-4.855001449584968,2.479999542236321,4,0.044729441614525856,1.2253575611695555,60.90999984741211,-2.3269192678722668,60.88000106811523,-1.57142234332421,58.72000122070313,0.044729441614525856
5002,2021-05-03,61.40999984741211,61.77999877929688,60.90999984741211,60.90999984741211,7229000.0,0.009866772908586396,-2.479995727539091,-3.846235107694534,74.63770719969277,63.11528008252455,-1.6745722720183949,-2.215899722319918,-4.296999873961454,-4.24054598573273,21.29160032288789,0.9699974060058594,0.3346066503677463,2.0480001449584933,0.22883146590187664,3.86716882401511,1.138415805430185,2.9575844844868016,-2.4008305908203127,86.39054857197013,24.875398800996315,0.9095843395283082,5,-1.2299995422363281,-1.510000228881836,-4.559999465942383,-5.454999923706055,1.9000015258789134,0,0.03126529862259053,4.724132487964059,60.81000137329102,1.2253575611695555,60.90999984741211,-2.3269192678722668,60.88000106811523,0.03126529862259053
5003,2021-05-04,60.7400016784668,61.77999877929688,60.56000137329102,61.36999893188477,9154200.0,-0.010910245409706643,-1.4646465424896895,-1.2599945068359517,70.79040976563196,63.663805790596065,-0.854588676111824,-1.4924691739679332,-3.49481510570385,-3.5676771968781296,21.36328216950158,1.2199974060058594,0.4815902553250382,1.2955018997192411,-0.6188928889438188,3.209896688382301,0.3383045053877112,2.252699294050771,-1.5019660478515604,34.68222240352438,-29.944957235486186,0.9571973943315304,5,-0.5600013732910156,-0.8400020599365234,-3.470001220703125,-4.55000114440918,2.8899993896484304,1,0.04741516585171546,-2.479995727539091,61.40999984741211,4.724132487964059,60.81000137329102,1.2253575611695555,60.90999984741211,0.04741516585171546
5004,2021-05-05,61.13999938964844,61.29999923706055,60.5,60.93999862670898,8432300.0,0.00658540829977361,2.076917433884752,-0.31746291250379216,70.84050361905864,64.05833574111097,-1.1269750559022924,-1.8328589005003266,-3.770726995266074,-3.9533479079742335,21.3618635425508,0.7999992370605469,0.7120549835871586,1.5979995727539062,-0.45539982326640427,3.6513989687742168,0.571299874743751,2.6246992707640615,-1.6914066949316364,59.74846992267433,-5.124619720085889,1.026699698010155,5,-0.9599990844726562,-1.239999771118164,-3.424999237060547,-4.569999694824219,2.6399993896484446,2,0.04252538951216556,-1.4646465424896895,60.7400016784668,-2.479995727539091,61.40999984741211,4.724132487964059,60.81000137329102,0.04252538951216556
5005,2021-05-06,61.72000122070313,61.88000106811523,61.02000045776367,61.08000183105469,6330300.0,0.009486454642537945,-1.2631531395873927,3.1999847412690667,73.22837199997846,65.30361191086695,-1.527415317523051,-2.3157935780014824,-4.202193212620266,-4.506882331127706,21.606378140732314,0.8600006103515554,0.8155161323296056,2.041001319885261,-0.21057583375916522,4.292578473529687,0.9152127430630443,3.1667898967074777,-2.077696027012891,90.53256708440259,24.753355177802646,1.1257885768222136,5,-1.5349998474121165,-1.8150005340576243,-4.0050010681152415,-5.150001525878913,2.0699996948242116,3,0.037264993144422665,2.076917433884752,61.13999938964844,-1.4646465424896895,60.7400016784668,-2.479995727539091,61.40999984741211,0.037264993144422665
5006,2021-05-07,61.849998474121094,62.43999862670898,61.540000915527344,62.43999862670898,5903100.0,0.002106241912619433,2.0508389099020956,-0.921876117588134,74.68753706669605,68.5789404566759,-1.4422441716303496,-2.328919509605633,-4.169732763675597,-4.612900338815194,22.523906694654503,0.8999977111816335,0.8692480332320685,2.020998573303224,-0.391974692593692,4.43397183920014,0.8145119403547625,3.2274852062516857,-1.9839236929883555,69.58759947223456,3.167122016444779,1.2064866329484594,5,-1.3849983215332031,-1.664999008178711,-4.134998321533203,-5.279998779296875,1.8100013732910156,4,0.029426026511313985,-1.2631531395873927,61.72000122070313,2.076917433884752,61.13999938964844,-1.4646465424896895,60.7400016784668,0.029426026511313985
5007,2021-05-10,62.06999969482422,62.66999816894531,61.97000122070313,62.2400016784668,6402300.0,0.0035570125485966386,-2.7837782107988245,0.2881388808069087,73.44266313796228,71.97732791808923,-1.279462146417636,-2.3994358681040424,-4.193000917713761,-4.805643179278277,23.537265656831757,0.8199996948242188,0.9365958986065479,2.067999839782715,-0.4698870158734465,4.605886695438876,0.7990564119546306,3.336943267610799,-1.895054052222335,72.35027740080021,7.775462163705228,1.2689434278280822,5,-0.6650009155273438,-1.7700004577636719,-4.354999542236328,-5.5,0.6700019836425781,0,0.01965524773161631,2.0508389099020956,61.849998474121094,-1.2631531395873927,61.72000122070313,2.076917433884752,61.13999938964844,0.01965524773161631
5008,2021-05-11,61.95000076293945,62.63000106811523,61.5099983215332,62.34000015258789,7675100.0,-0.0019332839129170276,1.3092811074406359,2.294087288230674,70.30721389229393,72.2192635790786,-0.7298567623553183,-2.13199157474628,-3.8897260681286028,-4.66136166398762,24.404658734491818,1.1200027465820241,1.0434128169825811,1.7850008010864258,-0.8160560956443774,4.386057697817229,0.48447235272102773,3.085529249451824,-1.4257477666494864,66.82036803949006,4.56416489777866,1.3005284483654005,5,-0.5200023651123047,-1.6500015258789062,-4.135001182556152,-5.380001068115234,1.2399978637695241,1,0.02195319763684589,-2.7837782107988245,62.06999969482422,2.0508389099020956,61.849998474121094,-1.2631531395873927,61.72000122070313,0.02195319763684589
5009,2021-05-12,61.56000137329102,62.13999938964844,61.41999816894531,62.13999938964844,7913800.0,-0.006295389585882605,1.4827713212709563,1.4871767283539863,66.13166915061302,71.7851222495565,-0.2606674475915156,-1.567162978767449,-3.3178486085428958,-4.2451092095950145,26.00883803427776,0.720001220703125,1.2786667937962761,1.233001327514657,-1.2865321741646127,3.7525348291939267,-0.02676542332498144,2.4927680783542954,-0.7353440528293049,32.727373611968886,-25.780356532812988,1.259766750839636,5,-0.1300029754638743,-1.2600021362304759,-3.745001792907722,-4.990001678466804,0.5799980163574148,2,0.033625725286652086,1.3092811074406359,61.95000076293945,-2.7837782107988245,62.06999969482422,2.0508389099020956,61.849998474121094,0.033625725286652086
5010,2021-05-13,62.38999938964844,62.7400016784668,61.36999893188477,61.47000122070313,6788600.0,0.01348274850295117,-1.4464274766520848,-1.586209164512678,70.5128713699847,71.61988302243464,-0.9595574771246973,-2.2212114544381336,-3.9287178579680813,-5.055417248193606,27.51704901598898,1.3700027465820241,1.5752933375526368,1.8789993286132827,-0.6804984484208987,4.438497105647464,0.599250440096192,3.1587482171303733,-1.306994350399016,74.45243889535486,16.990250919583133,1.2797488885170911,5,-0.7699985504150391,-2.0549983978271484,-4.567500114440918,-5.819999694824219,0.2700004577636719,3,0.02227920184719645,1.4827713212709563,61.56000137329102,1.3092811074406359,61.95000076293945,-2.7837782107988245,62.06999969482422,0.02227920184719645
5011,2021-05-14,62.36999893188477,62.9000015258789,62.36000061035156,62.68999862670898,5171400.0,-0.0003205715332477155,-2.1765101875953268,-0.3478264475146241,78.57147182204855,72.05696798047418,-0.7766760100597523,-2.021313423856263,-3.718185774135158,-5.021870396070369,29.142081005336806,0.5400009155273366,1.581730194910591,1.6789989471435618,-0.8713027839462271,4.229300678233351,0.40384808159866736,2.9541498126884562,-1.021874430360569,65.35936631254097,3.9301128874812292,1.2751508655448933,5,-0.6699981689453196,-1.954998016357429,-4.539999008178718,-5.799999237060554,0.5,4,0.022767388295025892,-1.4464274766520848,62.38999938964844,1.4827713212709563,61.56000137329102,1.3092811074406359,61.95000076293945,0.022767388295025892
5012,2021-05-17,62.47000122070313,62.790000915527344,62.13999938964844,62.56999969482422,6976600.0,0.0016033716615511118,1.4074089772390115,0.31249552964737026,79.52760162728632,73.02776707621355,-0.7940024620125428,-1.9221574635729084,-3.674791572889035,-5.097388290990395,30.446769447368332,0.6500015258789062,1.584652157393215,1.5900011062622141,-0.8953497786452544,4.075351991169683,0.3473256638084834,2.832676548715945,-1.1000022888183594,71.89545253951263,4.4818400381519155,1.2426754424537332,5,-0.770000457763679,-2.0550003051757884,-4.610001564025886,-5.900001525878913,-0.1399993896484446,0,0.019049121233482458,-2.1765101875953268,62.36999893188477,-1.4464274766520848,62.38999938964844,1.4827713212709563,61.56000137329102,0.019049121233482458
5013,2021-05-18,62.18000030517578,62.68999862670898,62.06999969482422,62.41999816894531,4068100.0,-0.0046422428343292355,-1.6956528950292429,2.400015259022067,64.50894624758297,72.32426070160514,-0.3109571459606997,-1.4738057661809307,-3.227945162372336,-4.776037827693557,31.45911891791472,0.6199989318847585,1.586141951452845,1.1515001296997056,-1.2677496254077312,3.5707498848071424,-0.05812474785400923,2.3611250072534204,-0.5346009063720629,52.94117647058826,-13.474836459857457,1.2096248775537166,5,-0.2199993133544922,-1.7649993896484375,-4.1100006103515625,-5.6100006103515625,0.4700012207031179,1,0.009006133331337374,1.4074089772390115,62.47000122070313,-2.1765101875953268,62.36999893188477,-1.4464274766520848,62.38999938964844,0.009006133331337374
5014,2021-05-19,62.34000015258789,62.38999938964844,61.72000122070313,61.9900016784668,6217300.0,0.0025731721876300906,1.9777898341866695,-1.458339956130591,65.50978831294145,71.46664029193435,-0.3160745924086896,-1.4921470057793442,-3.241158227543721,-4.906473205557937,31.991076766965847,0.6699981689453054,1.5183103013466308,1.1729999542236342,-1.2115917223816126,3.557591630828881,-0.019295884078992742,2.365295792526261,0.5600013732910085,63.39866510754698,-2.2643392580816553,1.192295838302624,5,-0.2049999237060547,-1.9249992370605469,-4.177499771118164,-5.770000457763672,0.8400001525878906,2,0.013634880847618991,-1.6956528950292429,62.18000030517578,1.4074089772390115,62.47000122070313,-2.1765101875953268,62.36999893188477,0.013634880847618991
5015,2021-05-20,63.11000061035156,63.31999969482422,62.22000122070313,62.22999954223633,6706800.0,0.012351627460361891,-1.4444472701533317,2.514299727520436,71.78031657682615,71.14361579305992,-0.9701947810216325,-2.0888633310718774,-3.8707736101914207,-5.65011510870297,32.80790024157658,1.0999984741210866,1.5441309034230528,1.765000343322754,-0.6427370071841949,4.172737693829703,0.5611316680692795,2.9688690185762283,-1.3899993896484304,86.87504470352616,20.696697902280974,1.2038686752534737,5,-0.7650012969970703,-2.2900009155273438,-4.912500381469727,-6.540000915527344,0.07999801635741477,3,-0.015370008102076005,1.9777898341866695,62.34000015258789,-1.6956528950292429,62.18000030517578,1.4074089772390115,62.47000122070313,-0.015370008102076005
5016,2021-05-21,63.36000061035156,63.68999862670898,62.91999816894531,63.290000915527344,8476200.0,0.003961337309177582,1.1096026420852623,0.07954501120565961,69.77689808406119,70.7363085648487,-1.0990527871066433,-2.145650603317918,-3.9771681698135666,-5.878741453164416,33.553807821865455,0.7700004577636648,1.556230527903999,1.822500228881836,-0.5831319484665585,4.22813240623023,0.6196841402076387,3.025316317556033,-1.6399993896484304,83.2488095998825,18.816392224631002,1.202816088674197,5,-0.8300018310546875,-2.355001449584961,-5.145000457763672,-6.790000915527344,-1.0200004577636719,4,-0.011047991732896056,-1.4444472701533317,63.11000061035156,1.9777898341866695,62.34000015258789,-1.6956528950292429,62.18000030517578,-0.011047991732896056
5017,2021-05-24,63.68000030517578,64.01999664306639,63.4000015258789,63.52000045776367,5996400.0,0.005050500185316276,-2.0999933242414404,2.285722070844687,82.09606877785552,72.0461813299111,-1.3037612692765705,-2.191293634535967,-4.166225870223826,-6.178163811905939,35.55787756483703,0.6599960327148295,1.5078613618521288,1.8969999313354506,-0.31371128980599394,4.107711152476895,0.7916443207647319,3.0023555419061694,-1.881199188232415,85.21752110526974,16.318746846159442,1.1053556105707205,5,-0.9850025177001953,-2.510002136230476,-5.347500801086426,-7.1100006103515625,-1.240001678466804,0,-0.012719870750772855,1.1096026420852623,63.36000061035156,-1.4444472701533317,63.11000061035156,1.9777898341866695,62.34000015258789,-0.012719870750772855
5018,2021-05-25,63.709999084472656,63.81999969482422,63.20000076293945,63.81999969482422,5383100.0,0.00047108635604753424,10.27264530448051,-0.6875044703526214,80.52256833383784,73.6451701280472,-1.1821671627368104,-1.927089313927837,-4.073839997673375,-6.180016679394868,37.83134719592331,0.6199989318847656,1.4419983041799327,1.6774988174438477,-0.1749968406358775,3.529994475523573,0.7512509884039815,2.603746646483714,-1.7779262359619068,86.5218184532206,15.785415604391119,0.9262478290398642,5,-1.0150012969970703,-2.540000915527351,-5.26249885559082,-7.1399993896484375,-1.2399978637695241,1,-0.021660607020072886,-2.0999933242414404,63.68000030517578,1.1096026420852623,63.36000061035156,-1.4444472701533317,63.11000061035156,-0.021660607020072886
5019,2021-05-26,63.63000106811523,63.959999084472656,63.38000106811523,63.95000076293945,6652300.0,-0.0012556587271546071,2.4117897854771084,2.909071993341721,75.74127065568653,74.22610338201406,-0.869050593366218,-1.71861925046354,-3.887594439014066,-6.07955677232696,37.77926133903655,0.579998016357429,1.3798296114434976,1.4600008010864158,-0.43993798912955384,3.3599395913023855,0.510031405978431,2.4099701961944007,-1.5726527919311408,78.33352406868181,9.683932588050055,0.9499693951079843,5,-0.7600021362304616,-2.375001907348633,-5.102500915527337,-7.0600013732910085,-1.0300025939941335,2,-0.015401532701331377,10.27264530448051,63.709999084472656,-2.0999933242414404,63.68000030517578,1.1096026420852623,63.36000061035156,-0.015401532701331377
5020,2021-05-27,63.31000137329102,63.83000183105469,63.2599983215332,63.61999893188477,7659300.0,-0.00502906945548609,-1.7804800893188466,0.9687432944710463,68.7179968719466,73.13127283200272,-0.45239916880147035,-1.2749666496978094,-3.467388321415946,-5.731966255725737,37.656855142061175,0.5700035095214844,1.352690279351826,1.0200010299682702,-0.84775282960846,2.8877548895449934,0.08612410017990868,1.9538779597566318,-1.1348941950939988,35.45488594039464,-31.70971617239774,0.9338769297883632,5,-0.4400024414062571,-2.0550022125244283,-4.512501716613777,-6.740001678466804,-0.9700012207031321,3,-0.0020534049170007895,2.4117897854771084,63.63000106811523,10.27264530448051,63.709999084472656,-2.0999933242414404,63.68000030517578,-0.0020534049170007895
5021,2021-05-28,63.52999877929688,63.84000015258789,63.47000122070313,63.52999877929688,9001000.0,0.0034749234123168105,-5.166899796541082,-0.0,68.71796627411108,71.93020223720548,-0.5481949494056764,-1.3499532792108653,-3.582234551104982,-5.923771509149873,37.90688165434567,0.5299987792968679,1.3913242117682998,1.1039985656738338,-0.705198764654348,2.9131958960020157,0.19939990050973933,2.0085972308379283,-1.2441982332076975,40.24386272603514,-25.179815107608583,0.9045986651640925,5,-0.6599998474121165,-2.2749996185302876,-4.667498588562019,-6.959999084472663,-0.47999954223633523,4,-0.005351804802784077,-1.7804800893188466,63.31000137329102,2.4117897854771084,63.63000106811523,10.27264530448051,63.709999084472656,-0.005351804802784077
5022,2021-06-01,63.33000183105469,63.959999084472656,63.11000061035156,63.79999923706055,5889800.0,-0.003148071022903376,1.1519027683214789,-100.0,67.33673206297911,72.24440066113839,-0.23845390128570187,-1.0527125009719498,-3.2833675798250823,-5.6947027724171235,37.48434538782745,0.8499984741210938,1.315708921503159,0.8080015182495117,-0.9778091014402577,2.593812137939288,-0.08490379159537298,1.7009068280943964,-0.9401495191468712,25.882543016398742,-37.738357542413844,0.8929053098448866,6,-0.4600028991699219,-2.075002670288093,-4.427501678466797,-6.760002136230469,-0.3800010681152344,1,-0.01563242775687612,-5.166899796541082,63.52999877929688,-1.7804800893188466,63.31000137329102,2.4117897854771084,63.63000106811523,-0.01563242775687612
5023,2021-06-02,63.61999893188477,63.6500015258789,63.290000915527344,63.43999862670898,6288800.0,0.0045791424671628445,1.9999364231675163,-0.38298148644154734,76.54643128217431,73.47069432438649,-0.3382798788482404,-1.1761884235659608,-3.492942495996708,-5.951890227118923,37.51599932820376,0.3600006103515554,1.2055043432325547,0.9539987564087014,-0.6852360188745976,2.5932335316920003,0.13438136876705187,1.7736161440503508,-1.1323379601074421,59.99991024225698,-7.217806176024446,0.8196173876416509,6,-0.5000000000000071,-2.3649997711181783,-4.717498779296882,-7.049999237060554,-0.5999984741211009,2,-0.01854763164078599,1.1519027683214789,63.33000183105469,-5.166899796541082,63.52999877929688,-1.7804800893188466,63.31000137329102,-0.01854763164078599
5024,2021-06-03,63.7400016784668,63.79999923706055,63.31999969482422,63.36999893188477,4715700.0,0.0018862425117376347,-1.0425459385754172,2.055567329292385,71.29344941906992,73.41659797352467,-0.2668724951250212,-1.150399850478216,-3.52173332911493,-6.04491830627132,37.67877279809459,0.4799995422363281,1.0826406332359042,0.9440013885498075,-0.5949990263027018,2.483001803402324,0.17450118112355284,1.7135015959760622,-1.1604005664121217,74.1179057723205,7.492489742680945,0.7695002074262566,6,-0.2700042724609446,-1.660003662109382,-4.740001678466797,-7.170001983642578,-0.7900009155273438,3,-0.019924700726713485,1.9999364231675163,63.61999893188477,1.1519027683214789,63.33000183105469,-5.166899796541082,63.52999877929688,-0.019924700726713485
5025,2021-06-04,64.01999664306639,64.37000274658203,63.72999954223633,63.86999893188477,4693200.0,0.004392766821877725,-1.976783385527098,0.40539621007480015,74.05252287991647,73.89166739528636,-0.45171208262225093,-1.3167610869052737,-3.687973838302902,-6.278472754999342,37.63774450958695,0.6400032043457031,1.1462496925362586,1.1089965820312386,-0.4351860458222063,2.6531792098846836,0.33690526810451615,1.881087895957961,-1.3539717991510116,72.22178491198851,5.21165738013201,0.7720913139267207,6,-0.27999496459959516,-1.7399959564208842,-4.032497406005845,-6.6299972534179545,-0.9499969482421733,4,-0.02218054113408152,-1.0425459385754172,63.7400016784668,1.9999364231675163,63.61999893188477,1.1519027683214789,63.33000183105469,-0.02218054113408152
5026,2021-06-07,63.66999816894531,64.26999664306639,63.29999923706055,64.25,6339500.0,-0.00546701800177285,2.1290485331759195,-3.8667378754360673,66.30437261450876,72.13703448824783,-0.059358245328056114,-0.8679204532100613,-3.242061511720358,-5.8872699526668555,37.00068795503804,0.9699974060058452,1.1923291918726306,0.6679981231689425,-0.8266314742968888,2.162627720634781,-0.07931667556397315,1.415312921901858,-0.867655092816598,44.44417533045516,-21.041342556981924,0.7473147987329188,6,0.07000350952148438,-1.3899974822998047,-3.6824989318847656,-6.279998779296875,-0.15999984741210938,0,-0.020888928138938168,-1.976783385527098,64.01999664306639,-1.0425459385754172,63.7400016784668,1.9999364231675163,63.61999893188477,-0.020888928138938168
5027,2021-06-08,63.290000915527344,63.81000137329102,63.16999816894531,63.63000106811523,6291000.0,-0.005968230946224673,-1.2068861192410387,0.5862053089894907,64.7215661989846,70.38136758437525,0.2899959869113431,-0.413012816159835,-2.7969577532863,-5.468658067304297,36.12187121217932,0.6400032043457102,1.1225498777248504,0.22700080871582173,-1.2057740814205715,1.659775698852215,-0.48938663635237845,0.9433882537840219,-0.3622450657623659,10.000190734135689,-54.71451231525194,0.716387445068197,6,0.4500007629394531,-0.8549995422363281,-3.295001983642578,-5.900001525878906,0.8300018310546875,1,-0.003792094722626538,2.1290485331759195,63.66999816894531,-1.976783385527098,64.01999664306639,-1.0425459385754172,63.7400016784668,-0.003792094722626538
5028,2021-06-09,63.31000137329102,63.59000015258789,63.0099983215332,63.1500015258789,5561300.0,0.000316012916327324,-1.6363344748363604,-0.4705875753122396,63.360964629279124,69.00577802588555,0.23164932174932318,-0.34351344512004545,-2.7741330595956626,-5.448577578126013,35.76144248935509,0.5800018310546875,1.0550583769378648,0.17900123596191975,-1.157196863182783,1.5151993351066153,-0.48909781361042803,0.8471002855342675,1.0600013732910085,22.05897614980544,-41.05325606855164,0.668099049572349,6,0.37999916076659446,-0.8750000000000071,-3.2700014114379954,-5.920001983642585,0.950000762939446,2,-0.005686314998303632,-1.2068861192410387,63.290000915527344,2.1290485331759195,63.66999816894531,-1.976783385527098,64.01999664306639,-0.005686314998303632
5029,2021-06-10,63.63000106811523,63.86000061035156,63.29999923706055,63.34000015258789,6471900.0,0.005054488830878556,-2.0270119801224817,1.812507450587497,58.17615608201885,67.83446238256025,-0.09873322664162743,-0.5275292605872721,-3.0015730779716208,-5.724791587882741,35.60343842614314,0.5600013732910156,0.9058508990305825,0.3955009460449119,-0.7328411387239058,1.5238430308137296,-0.16867009633949692,0.9596719884293208,0.712801589965828,45.5882889174985,-13.918379297596985,0.5641710423844095,6,0.05999946594238992,-1.1949996948242116,-3.5900011062622,-6.24000167846679,0.38999557495116477,3,-0.009586682384282175,-1.6363344748363604,63.31000137329102,-1.2068861192410387,63.290000915527344,2.1290485331759195,63.66999816894531,-0.009586682384282175
5030,2021-06-11,63.77999877929688,63.88000106811523,63.38999938964844,63.88000106811523,3479500.0,0.002357342584688782,8.799809269503443,-0.3448343900449464,56.81819870745299,66.5122659862649,-0.19562244840192022,-0.5987506193897403,-3.0473002659020736,-5.8284094625666185,35.04715377911327,0.49000167846678977,0.7747331364528094,0.4759986877441449,-0.6035014615989169,1.5554988370871996,-0.06375138692738602,1.0157487624156758,0.5361477920532209,61.111228848839126,4.417439128590608,0.5397500746715279,6,-0.08999824523926492,-1.0849971771240305,-3.7399988174438548,-6.389999389648445,0.6300048828125071,4,-0.013013452998479003,-2.0270119801224817,63.63000106811523,-1.6363344748363604,63.31000137329102,-1.2068861192410387,63.290000915527344,-0.013013452998479003
5031,2021-06-14,63.790000915527344,63.79999923706055,63.25,63.31999969482422,4344500.0,0.00015682245879422574,1.2449046321525885,-4.699904634751765,51.985583928035346,64.80658286016003,-0.1842394695883911,-0.5237690948270952,-2.9478644030551067,-5.790864042537379,34.27139743676161,0.5499992370605469,0.6860505177868532,0.4150007247924776,-0.5900696913858923,1.4200711409708475,-0.08753448329670732,0.9175359328816626,0.5000226908264267,89.65518753343403,35.05881141209069,0.5025352080891835,6,-0.10000038146972656,-0.9200000762939453,-3.744999885559082,-6.395000457763672,0.2299957275390483,0,-0.01128705455979806,8.799809269503443,63.77999877929688,-2.0270119801224817,63.63000106811523,-1.6363344748363604,63.31000137329102,-0.01128705455979806
5032,2021-06-15,63.65999984741211,63.91999816894531,63.5099983215332,63.86000061035156,6101000.0,-0.0020379536957114697,1.5625320379090422,-0.42553243295889875,49.128928196887344,61.76019362846149,-0.002799904409506837,-0.31626004484486714,-2.7199300296147584,-5.59794085741067,33.82978341801849,0.4099998474121094,0.6445054642424282,0.2254997253417983,-0.6909795682462629,1.1419790189298524,-0.23273992145222877,0.6837393721358254,0.604423253245244,71.42875108467372,20.008580432661944,0.4582396467940282,6,0.030000686645507812,-0.7899990081787109,-3.3350000381469727,-5.9850006103515625,0.18000030517578125,1,-0.0023562916468495843,1.2449046321525885,63.790000915527344,8.799809269503443,63.77999877929688,-2.0270119801224817,63.63000106811523,-0.0023562916468495843
5033,2021-06-16,62.7400016784668,63.790000915527344,62.709999084472656,63.34000015258789,7275400.0,-0.01445174632658619,-2.272714662227771,2.999980926586431,38.00534676880364,58.06151555620968,0.8708193222501777,0.6828533773904155,-1.7193740952952012,-4.621807264554214,32.99985580538053,1.0800018310546875,0.5620699517789802,-0.7224985122680678,-1.5015081567809148,0.056511132244779105,-1.1120033345244877,-0.3329936900116479,1.4993329266080764,2.47955509877236,-43.655201529632144,0.38950482225642313,6,0.7999992370605469,0.12999916076660156,-1.887502670288086,-4.950002670288086,2.1499977111816406,2,0.021995553573420867,1.5625320379090422,63.65999984741211,1.2449046321525885,63.790000915527344,8.799809269503443,63.77999877929688,0.021995553573420867
5034,2021-06-17,63.18999862670898,63.36000061035156,62.54999923706055,62.7599983215332,7435700.0,0.007172408928969309,1.1038879971464242,-0.716668997876468,48.437456538065504,55.215397073781794,0.3739216745174119,0.31600287420206286,-2.0851470906153224,-5.022381795826412,32.56877754073397,0.8100013732910156,0.5072761673150126,-0.3150014877319407,-0.9062876898932402,0.27628471442935876,-0.6106445888125904,-0.01935838665129097,0.9881625575418056,46.71532033736378,-0.7385449948359337,0.29564310108065067,6,0.2199993133544922,-0.31999778747557883,-2.3249998092651296,-5.399999618530266,1.6499977111816335,3,0.016933114935521187,-2.272714662227771,62.7400016784668,1.5625320379090422,63.65999984741211,1.2449046321525885,63.790000915527344,0.016933114935521187
5035,2021-06-18,62.13999938964844,63.1500015258789,61.86999893188477,63.040000915527344,16415000.0,-0.016616541539482332,1.2857133125796183,-2.093025318926242,35.117725092467765,51.75021401577724,1.2619009640639973,1.3592979445551379,-0.9546185341313702,-3.9400604565690287,31.3855161740269,1.3199996948242045,0.3578202751914006,-1.3165006637573242,-2.1526383095851997,-0.4803630179294487,-1.734569486671262,-0.8984318408433865,1.9404720777709343,13.170758938955215,-33.741248996550226,0.41806882291393627,6,0.7549991607666016,0.7300014495849609,-1.2750005722045898,-4.350000381469727,3.0900039672851705,4,0.030254220661146913,1.1038879971464242,63.18999862670898,-2.272714662227771,62.7400016784668,1.5625320379090422,63.65999984741211,0.030254220661146913
5036,2021-06-21,62.65999984741211,62.88999938964844,62.18999862670898,62.43000030517578,9008400.0,0.008368208285664869,1.0289917569203928,-0.25555461365659304,43.28653499936926,49.36854388248665,0.652145772344106,0.8265436264716897,-1.3821959174254772,-4.405705298798097,29.896303609295177,0.75,0.24683498154895034,-0.7615001678466768,-1.6701080857649373,0.1471077500715765,-1.215804126805807,-0.3071962088875466,1.2436338171644934,38.53664436773674,-10.579586415057797,0.45430395895912773,6,0.2349987030029297,0.38500213623046875,-1.6824989318847656,-4.834999084472656,0.7400016784667898,0,0.0279285639795539,1.2857133125796183,62.13999938964844,1.1038879971464242,63.18999862670898,-2.272714662227771,62.7400016784668,0.0279285639795539
5037,2021-06-22,62.86999893188477,63.040000915527344,62.540000915527344,62.65999984741211,6230000.0,0.003351405760996684,-1.2222372927333762,0.9130413149122097,42.36250741964248,47.0353819703048,0.42052696425787417,0.5826211388430309,-1.487689123941216,-4.570752820647719,28.04219789519373,0.5,0.09134237151546643,-0.5110010147094641,-1.4430023236346656,0.4210002942157445,-0.9770016691720684,-0.04500036024685983,0.8709439540764805,52.08327952364037,4.1643247093334566,0.4660006544626026,6,0.024999618530266332,0.1750030517578054,-1.8124980926513743,-4.964998245239265,0.46000289916991477,1,0.018291676963881676,1.0289917569203928,62.65999984741211,1.2857133125796183,62.13999938964844,1.1038879971464242,63.18999862670898,0.018291676963881676
5038,2021-06-23,62.33000183105469,62.79999923706055,62.31999969482422,62.54999923706055,4656300.0,-0.008589106251061573,-2.999968211078439,-1.0476112624886111,36.77294175661287,44.65724704525969,0.9017172716743787,1.0687254994755477,-0.8498852435688207,-3.961663042124222,26.501230580529132,0.549999237060554,-0.03400071768258073,-0.9819982528686495,-2.0107545356431586,0.04675802990586675,-1.496376394255904,-0.46762011148139493,1.2612655385804459,30.87264301898353,-13.165052694726995,0.5143781413872569,6,0.5649967193603516,0.7150001525878906,-1.272500991821289,-4.365001678466797,0.9299964904785156,2,0.024225866792464634,-1.2222372927333762,62.86999893188477,1.0289917569203928,62.65999984741211,1.2857133125796183,62.13999938964844,0.024225866792464634
5039,2021-06-24,62.6500015258789,62.90999984741211,61.9000015258789,62.27999877929688,5778900.0,0.0051339593361727776,1.2696607060195266,-1.681850496783414,37.2439636004575,42.4823320333713,0.4783937977055146,0.7078332489917756,-1.054415174147671,-4.206974097800632,24.97308717792479,1.0099983215332102,-0.1253302042205391,-0.6129985809326257,-1.6709220767409008,0.44492491487564934,-1.1419603288367597,-0.08403683302849174,0.803564368736204,60.93757916225798,19.619593920257955,0.5289617479041364,6,0.24499702453613992,0.395000457763679,-1.4625005722045827,-4.140001296997063,0.8099975585937571,3,0.03575415497546741,-2.999968211078439,62.33000183105469,-1.2222372927333762,62.86999893188477,1.0289917569203928,62.65999984741211,0.03575415497546741
5040,2021-06-25,63.18000030517578,63.29999923706055,62.43999862670898,62.47000122070313,5676000.0,0.00845967703732553,-1.233755424766638,1.9189022001361453,45.58559512157571,41.77122216598689,-0.1627836309423003,0.1766528311865656,-1.472977590230343,-4.672974169988493,23.346570665923956,0.8600006103515696,-0.2014580532251813,-0.07649974822997763,-1.134804740415774,0.9818052439558187,-0.6056522443228758,0.45265274786292053,0.14688023242089798,91.42863370944497,48.41973598877929,0.5291524960928988,6,-0.2850017547607422,-0.05999946594238281,-1.9049997329711914,-4.189998626708984,0.20000076293944602,4,0.02627407446496699,1.2696607060195266,62.6500015258789,-2.999968211078439,62.33000183105469,-1.2222372927333762,62.86999893188477,0.02627407446496699
5041,2021-06-28,63.18999862670898,63.47999954223633,63.06999969482422,63.09000015258789,4611300.0,0.00015825136886515878,-4.85716621253406,0.14084310291098526,49.03472486620908,41.76075512924487,-0.29820187489671923,0.14743562539230481,-1.371060110309351,-4.604214809215513,21.5323784162523,0.4099998474121094,-0.2786415679005785,-0.04950141906738992,-1.1002040210694801,1.0012011829347003,-0.574852720068435,0.4758498819336552,-1.3199996948242045,81.64548863194608,33.03765437572015,0.5253513010010442,6,-0.3599987030029226,-0.06999778747557883,-1.6074991226196218,-3.9099979400634695,-1.4699974060058452,0,0.032283664734285455,-1.233755424766638,63.18000030517578,1.2696607060195266,62.6500015258789,-2.999968211078439,62.33000183105469,0.032283664734285455
5042,2021-06-29,62.34000015258789,63.02000045776367,62.15999984741211,62.81999969482422,4480300.0,-0.013451471634655321,-1.0476201288822484,-4.800068665598876,41.930088696665436,42.19683756567395,0.38539171112281423,0.9691517221537609,-0.4141363371635549,-3.6910981554741653,20.61189147195463,1.029998779296868,-0.39015373920349816,-0.8499998092651353,-1.9735084224329427,0.2735088039026792,-1.4117541158490425,-0.28824550268122806,-0.43780120849609006,27.8480493110603,-23.121745716054384,0.5617543065839061,6,0.33499908447265625,0.7800006866455078,-0.5725011825561523,-2.8400001525878906,-0.4799995422363281,1,0.01700355102175921,-4.85716621253406,63.18999862670898,-1.233755424766638,63.18000030517578,1.2696607060195266,62.6500015258789,0.01700355102175921
5043,2021-06-30,62.43999862670898,62.56999969482422,62.18000030517578,62.2599983215332,5302300.0,0.001604082032023113,-1.29413876671753,-0.37500099341167886,39.7236149452171,41.22863294424635,0.26637467615444876,0.8181656845559857,-0.4206066869458951,-3.7301092621139063,19.641660269397587,0.3899993896484375,-0.4921044400345167,-0.6910013198852596,-1.8430039670701532,0.46100132729964116,-1.26700264347771,-0.11499999629280921,-0.5062436706542854,34.17707460639744,-16.751634772379234,0.576001323592449,6,0.2350006103515696,0.6800022125244212,-0.507500648498528,-2.5400009155273366,-0.6699981689453054,2,0.014253735168485493,-1.0476201288822484,62.34000015258789,-4.85716621253406,63.18999862670898,-1.233755424766638,63.18000030517578,0.014253735168485493
5044,2021-07-01,62.47000122070313,62.77000045776367,62.2599983215332,62.4000015258789,3955300.0,0.0004805027971497289,-1.9142471008806348,0.3888865341415769,38.44797403579494,41.59866060461604,0.13801354682591693,0.7253273587467319,-0.3664098477932214,-3.6952971328764974,18.373599804321184,0.5100021362304688,-0.5846578251421946,-0.5974987030029197,-1.7481657058088231,0.5531682998029837,-1.1728322044058714,-0.022165201599968043,-0.5053213729248043,23.48495795162323,-25.07526492020962,0.5753335014029534,7,0.21999931335448508,0.6499996185302663,-0.5375032424926829,-2.3400020599365376,-0.45000076293946023,3,0.012646023457548061,-1.29413876671753,62.43999862670898,-1.0476201288822484,62.34000015258789,-4.85716621253406,63.18999862670898,0.012646023457548061
5045,2021-07-02,62.599998474121094,62.849998474121094,62.52000045776367,62.63000106811523,4102900.0,0.002080954872382579,-2.4736884373682413,-0.4286103542232447,39.7236149452171,41.202780598599134,0.0895458666090434,0.5096213845119948,-0.4083163055297945,-3.750762798859668,16.507798450684366,0.37999725341796164,-0.5582231767631498,-0.3965015411376953,-1.4725226702470877,0.6795195879717042,-0.9345121056923915,0.1415090234170009,-0.6050122324536034,33.333237002572034,-9.614471934250979,0.5380105645546993,7,0.09000205993652344,0.5200023651123047,-0.5374994277954102,-2.3449993133544993,-0.55999755859375,4,0.013738029254219297,-1.9142471008806348,62.47000122070313,-1.29413876671753,62.43999862670898,-1.0476201288822484,62.34000015258789,0.013738029254219297
5046,2021-07-06,62.34000015258789,62.56000137329102,61.81000137329102,62.56000137329102,6979800.0,-0.0041533279212568885,5.818143986682872,7.3327399872874155,38.851321744868166,40.812648856957544,0.3345613638586329,0.7008011714129552,-0.06014260379009073,-3.4129963208708887,15.567645416815662,0.789997100830071,-0.6226941893171016,-0.5899999618530245,-1.6551018402882107,0.4751019165821617,-1.1225509010706176,-0.05744902263543139,1.1399993896484375,43.80158514978182,4.272441572529914,0.5325509392175917,7,0.30500030517578125,0.7500019073486328,-0.27750110626220703,-1.7150020599365305,0.13000106811524148,1,0.016682722376993198,-2.4736884373682413,62.599998474121094,-1.9142471008806348,62.47000122070313,-1.29413876671753,62.43999862670898,0.016682722376993198
5047,2021-07-07,63.04999923706055,63.31000137329102,62.4000015258789,62.43000030517578,4967000.0,0.011389141526063629,-1.6764839529443303,-2.8181613261200367,52.71452221282464,42.5839355743144,-0.38802445425976373,-0.029618710845625174,-0.6480420785888299,-4.04717499998781,14.403205047110706,0.9700012207031321,-0.5119215027775255,0.1319992065429716,-0.9213681984200051,1.1853666115059482,-0.3946844959385203,0.6586829090244635,0.3966003417968764,82.66652425130161,36.86249166896971,0.5266837024814887,7,-0.404998779296875,0.04000282287597656,-0.9875001907348633,-2.2950000762939524,-0.6599998474121094,2,-0.02109433834180996,5.818143986682872,62.34000015258789,-2.4736884373682413,62.599998474121094,-1.9142471008806348,62.47000122070313,-0.02109433834180996
5048,2021-07-08,62.95000076293945,63.56000137329102,62.56999969482422,63.04999923706055,6660600.0,-0.0015860186412550714,-1.3023278508188452,-0.16128813934743955,47.76120783893968,43.7525182674791,-0.21325655335390792,0.044297734772271724,-0.42297668488977536,-3.8633439333551536,13.324744160478591,0.990001678466804,-0.4816002469630618,0.050000762939454546,-0.987343792203184,1.0873453180820931,-0.46867151463186474,0.5686730405107738,-1.1399993896484304,65.14282226562459,18.650434244082696,0.5186722775713183,7,-0.2649993896484304,0.1400012969970703,-0.8875017166137695,-2.1950016021728587,0.4099998474121094,3,-0.01731533184078382,-1.6764839529443303,63.04999923706055,5.818143986682872,62.34000015258789,-2.4736884373682413,62.599998474121094,-0.01731533184078382
5049,2021-07-09,63.02000045776367,63.22000122070313,62.81999969482422,62.9000015258789,4261700.0,0.0011119887843660248,-1.8571272870942321,-1.2000076295110194,60.045706840436274,45.35919734735249,-0.2517239316399724,-0.07773010572940109,-0.43415135326821286,-3.8433031286989703,11.915243970829797,0.40000152587891336,-0.4591280928265675,0.15050048828125284,-0.8308295664036223,1.131830542966128,-0.3401645390611847,0.6411655156236904,-1.1749990844726526,69.14280482700852,17.673905205434608,0.4906650273424389,7,-0.33499908447264914,0.07000160217285156,-0.8325014114379883,-2.2650012969970774,0.6699981689453054,4,-0.019834972880359736,-1.3023278508188452,62.95000076293945,-1.6764839529443303,63.04999923706055,5.818143986682872,62.34000015258789,-0.019834972880359736
5050,2021-07-12,62.95000076293945,63.02999877929688,62.6500015258789,62.91999816894531,4914000.0,-0.0011107536387774397,2.9999999999998503,0.2500238420701127,53.68959311682337,45.876404930754084,-0.24337405282670233,-0.07705042887575075,-0.3058942882335103,-3.683394509927993,10.486529031626475,0.37999725341798296,-0.35305847492477227,0.12200069427490234,-0.7626424001926324,1.006643788742437,-0.32032085295886503,0.5643222415086697,-1.070699389648432,65.14282226562459,11.54079868948461,0.4423215472337673,7,-0.2649993896484304,0.1400012969970703,-0.1750030517578196,-2.1950016021728587,1.1099967956542969,0,-0.01477363453382674,-1.8571272870942321,63.02000045776367,-1.3023278508188452,62.95000076293945,-1.6764839529443303,63.04999923706055,-0.01477363453382674
5051,2021-07-13,63.06999969482422,63.599998474121094,62.91999816894531,63.06000137329102,5315100.0,0.0019062578305069078,-3.689580784762506,0.33324856961196914,52.60418684540175,47.06241583616923,-0.4270989218152579,-0.2674690297957625,-0.3618165681438086,-3.7311942530231974,9.172861296918839,0.6800003051757812,-0.26423963333662925,0.2779996871948214,-0.49312618465263824,1.049125559042281,-0.10756324872890843,0.6635626231185512,-1.1570843215331976,55.83332273692535,1.9549514890691029,0.38556293592372914,7,-0.36499977111816406,-0.030000686645507812,-0.059998512268066406,-1.9399986267089844,-0.09999847412108664,1,-0.016331041450463157,2.9999999999998503,62.95000076293945,-1.8571272870942321,63.02000045776367,-1.3023278508188452,62.95000076293945,-0.016331041450463157
5052,2021-07-14,63.5099983215332,63.72999954223633,63.0,63.38999938964844,6923500.0,0.006976353715522521,1.6071348287818203,12.001907668837221,65.77541143291367,49.95705989035773,-0.7640253885003219,-0.7581524592997226,-0.7506473021055484,-4.066641934166881,7.712500468163519,0.7299995422363281,-0.2568162748320759,0.7254983901977567,-0.012277728692410506,1.463274509087924,0.3566103307526731,1.0943864496428404,-1.529599624208977,81.03437503082999,23.24435936616794,0.3688880594450832,7,-0.7399978637695312,-0.6449985504150391,-0.4999971389770508,-2.3799972534179688,0.17000198364257812,2,-0.016375328740600215,-3.689580784762506,63.06999969482422,2.9999999999998503,62.95000076293945,-1.8571272870942321,63.02000045776367,-0.016375328740600215
5053,2021-07-15,64.12000274658203,64.16999816894531,63.349998474121094,63.36999893188477,5512100.0,0.009604856576448828,-1.0759361645621575,6.250087420923742,68.23826859692677,53.267092619372384,-1.2411836234819162,-1.3275330409365935,-1.2797412104805659,-4.567646490515315,7.710318201828237,0.8199996948242188,-0.25991173036389625,1.266502761840819,0.3181682510999764,2.2148372725816614,0.7923355064704012,1.7406700172112366,-2.0346279985630815,96.71082021191695,37.69472488826236,0.4741672553704209,7,-1.1300029754638672,-1.1300029754638672,-1.032501220703125,-2.9750022888183594,-0.6300010681152344,3,-0.026980712458341438,1.6071348287818203,63.5099983215332,-3.689580784762506,63.06999969482422,2.9999999999998503,62.95000076293945,-0.026980712458341438
5054,2021-07-16,64.26000213623047,64.44999694824219,64.01000213623047,64.01000213623047,5256000.0,0.002183396501115986,-2.51995849609375,0.3333316379209529,64.83522356901375,56.05727135534979,-1.2299070581175187,-1.4580134019062,-1.348430173388934,-4.6043895577246445,8.061051604934557,0.43999481201171875,-0.1361935936792662,1.3530019760131822,0.22166567012737914,2.484338281898985,0.7873338230702771,1.9186701289560872,-2.007857514537413,89.44470582251445,33.10223865166033,0.5656681529429032,7,-1.1300029754638672,-1.1300029754638672,-1.1975011825561523,-3.1100006103515625,-1.160003662109375,4,-0.014005625520691956,-1.0759361645621575,64.12000274658203,1.6071348287818203,63.5099983215332,-3.689580784762506,63.06999969482422,-0.014005625520691956
5055,2021-07-19,64.01999664306639,64.97000122070311,63.43000030517578,64.81999969482422,8164500.0,-0.0037349126234895724,1.7999861284505945,-3.200012207031307,60.72349154309957,58.48751244404217,-0.8574635738732397,-1.127762661880908,-1.057130925029547,-4.253970565295695,8.259320844552091,1.5400009155273295,-0.0004958154377163737,1.018996620178207,-0.1555922423569882,2.1935854827134023,0.43170218891061296,1.606291051445801,-1.5480667887184225,53.65838227303483,0.49523787510648987,0.5872944312675968,7,-0.3349952697753906,-0.6299953460693217,-0.9574956893920756,-2.869995117187486,-1.769996643066392,0,-0.005154608460810617,-2.51995849609375,64.26000213623047,-1.0759361645621575,64.12000274658203,1.6071348287818203,63.5099983215332,-0.005154608460810617
5056,2021-07-20,64.41000366210939,64.91000366210939,64.26000213623047,64.26000213623047,7253800.0,0.006091956255752651,-7.66659885051644,-0.1875011920883625,80.35189106769882,61.558331205694856,-1.031427062287932,-1.4545153335852632,-1.3944455483241498,-4.52554478588447,8.468304800246287,0.8900070190429972,0.16252692872899388,1.3215034484863395,0.002072574442834707,2.6409343225298443,0.6617880114645871,1.9812188855080919,-1.6383052437988042,71.57374560438832,14.580168122999552,0.6597154370217537,7,-0.6400032043457244,-1.020002365112319,-1.2175025939941548,-3.260002136230483,-2.5400047302246165,1,-0.005434033280788952,1.7999861284505945,64.01999664306639,-2.51995849609375,64.26000213623047,-1.0759361645621575,64.12000274658203,-0.005434033280788952
5057,2021-07-21,64.01999664306639,64.81999969482422,63.95000076293945,64.76000213623047,4527900.0,-0.006055069040035277,1.0232518940402051,-4.9333197701028775,71.3512320903311,64.17944501140501,-0.5468647223882215,-1.02656864592133,-0.962284028108968,-4.0041193790852105,8.756967180741313,0.8699989318847656,0.31208634677098246,0.8739965438842603,-0.504261911001862,2.2522549987703897,0.18486731644119914,1.5631257713273214,-0.9845018884687065,41.35784154433703,-17.756750752477764,0.6891292274430643,7,-0.20999526977539062,-0.6299953460693217,-0.7399959564208842,-2.869995117187486,-2.5799980163574148,2,-0.01640105400531877,-7.66659885051644,64.41000366210939,1.7999861284505945,64.01999664306639,-2.51995849609375,64.26000213623047,-0.01640105400531877
5058,2021-07-22,63.84000015258789,64.01999664306639,63.459999084472656,63.88000106811523,4920600.0,-0.0028115666966064268,2.500071527347511,0.054054889993184814,67.7921480851752,65.04016070526488,-0.2540627366535517,-0.7669695076145615,-0.7374869608095764,-3.7004005605943036,8.943378352492578,0.5599975585937358,0.49883345487020847,0.6185001373291001,-0.7367905406939883,1.9737908153521886,-0.05914520168244053,1.2961454763406408,-0.572364622057556,26.623350887536102,-35.46979509637538,0.6776453390115439,7,-0.02999877929688921,-0.4499988555908203,-0.5599994659423828,-2.6899986267089844,-1.9500007629394531,3,-0.002506263268008846,1.0232518940402051,64.01999664306639,-7.66659885051644,64.41000366210939,1.7999861284505945,64.01999664306639,-0.002506263268008846
5059,2021-07-23,64.88999938964844,65.11000061035156,63.86999893188477,64.12999725341797,5975200.0,0.016447356430934867,1.0666615804230364,-18.999618539007763,74.00414257495393,67.2973328672794,-1.1297079271786004,-1.7292066472876115,-1.7169880777809965,-4.619635072075923,8.652187139179407,1.2700004577636719,0.5693703654031737,1.5564994812011719,0.039489886693317544,3.073509075709026,0.7979946839472376,2.315004278455099,-1.4300003051757812,86.90469162265386,20.29895056269612,0.7585047972539283,7,-0.875,-1.4299983978271484,-1.6849985122680664,-3.7399978637695312,-2.729999542236328,4,-0.02157493796193466,2.500071527347511,63.84000015258789,1.0232518940402051,64.01999664306639,-7.66659885051644,64.41000366210939,-0.02157493796193466
5060,2021-07-26,64.83999633789061,65.09999847412111,64.66000366210939,64.79000091552734,6054500.0,-0.0007705817880744315,-1.8387684280478103,0.06578326557243525,77.41213889128178,70.05377198348829,-0.8754813681549933,-1.6321453304778188,-1.6223718378096237,-4.426014793869911,8.944672642806376,0.43999481201171875,0.6911591874817589,1.4234966278076016,-0.23335206419947951,3.0803453198146755,0.5950722818040646,2.2519209738111385,-1.3799972534179545,83.63611983224509,13.561457745348534,0.8284243460035379,7,-0.7849960327148295,-1.3799953460693217,-1.6999969482421733,-3.6899948120117045,-2.769996643066392,0,-0.02683525542941334,1.0666615804230364,64.88999938964844,2.500071527347511,63.84000015258789,1.0232518940402051,64.01999664306639,-0.02683525542941334
5061,2021-07-27,65.23000335693361,65.59999847412111,64.70999908447266,64.91999816894531,6916800.0,0.006014914266968985,-1.43834327937046,6.200671448193715,75.70744680372462,71.15733146913395,-1.0357951121487474,-1.9620810522443293,-1.9616691525271364,-4.684965183232933,9.705057636104092,0.8899993896484517,0.7599200760438194,1.7115034103393683,-0.12776777343107426,3.550774594109818,0.7918678184541506,2.631139002224593,-1.5390040588379037,82.71050361148556,13.640857482188935,0.9196355918852245,7,-0.7550048828125142,-1.525003433227539,-2.347503662109389,-4.080001831054702,-2.9000015258789205,1,-0.04568455010844097,-1.8387684280478103,64.83999633789061,1.0666615804230364,64.88999938964844,2.500071527347511,63.84000015258789,-0.04568455010844097
5062,2021-07-28,63.4000015258789,64.66999816894531,63.18999862670898,63.88000106811523,9224500.0,-0.028054602742254686,-2.2888683555785536,-1.5483597076267348,53.76883298285553,69.54961640090382,0.8682707506013898,-0.0512209686491758,-0.10440073995386712,-2.7590844058670925,9.098153288801413,2.0400047302246307,0.8365725374806772,-0.17149848937989276,-1.926962907226688,1.5839659284669025,-1.0492306983032975,0.7062337195435049,2.199996948242209,8.713813795275712,-58.33879310891169,0.8777322089233989,7,0.9949970245361399,0.30499839782716975,-0.43000125885009055,-2.249999999999993,-1.4800033569335866,2,-0.02413253244748903,-1.43834327937046,65.23000335693361,-1.8387684280478103,64.83999633789061,1.0666615804230364,64.88999938964844,-0.02413253244748903
5063,2021-07-29,63.33000183105469,63.93999862670898,63.2400016784668,63.52999877929688,7636500.0,-0.0011040961063011334,-2.684221093420566,0.41666070619651957,52.596314265686935,68.18973758942305,0.9101343967411566,0.09367713746127038,0.001963338296796735,-2.585773548719196,8.458451076436132,0.6999969482421804,0.9167608484883587,-0.2859983444213867,-1.9641102832600268,1.3921135944172462,-1.1250543138407068,0.5530576249979333,2.2699966430664205,5.809261958918642,-58.45997148477841,0.8390559694193176,7,1.0649967193603516,0.3749980926513814,-0.3600015640258789,-2.1800003051757812,-1.6100006103515554,3,-0.029843725717672798,-2.2888683555785536,63.4000015258789,-1.43834327937046,65.23000335693361,-1.8387684280478103,64.83999633789061,-0.029843725717672798
5064,2021-07-30,63.2599983215332,63.65999984741211,63.13000106811523,63.349998474121094,6402600.0,-0.001105376717155826,-2.0286106660562235,0.45000762951093237,52.5962806579902,67.28671415774423,0.9201315531270637,0.23810773485811865,0.10310947670239301,-2.4193216270231233,8.137764203130843,0.5299987792968821,0.906897875086841,-0.3955017089843764,-1.9954031810329127,1.2043997630641528,-1.195452445008641,0.40444902703988816,2.291800155639663,5.2630522243417435,-56.46275839810236,0.7999507360242646,7,1.105001449584961,0.4450016021728658,-0.28999805450439453,-2.109996795654297,-3.2199974060058594,4,-0.02165663876438062,-2.684221093420566,63.33000183105469,-2.2888683555785536,63.4000015258789,-1.43834327937046,65.23000335693361,-0.02165663876438062
5065,2021-08-02,63.459999084472656,63.86000061035156,63.31000137329102,63.36999893188477,5021600.0,0.0031615676295611017,-4.238205961961449,-0.9999999999999211,53.22311756768679,64.27240599107623,0.7066535935954619,0.11155924130704875,-0.08760575147307748,-2.5298330896777443,7.840776097837613,0.6000022888183594,0.8371277138129045,-0.23850097656249858,-1.763427856818737,1.2864259036937327,-1.0009644166906213,0.523962463565617,1.9949274963379082,13.36025760816703,-47.082191941153305,0.7624634401281167,8,0.9050006866455078,0.24500083923341265,-0.48999881744384766,-2.30999755859375,-2.5999984741210938,0,-0.02048533337244607,-2.0286106660562235,63.2599983215332,-2.684221093420566,63.33000183105469,-2.2888683555785536,63.4000015258789,-0.02048533337244607
5066,2021-08-03,63.38000106811523,63.59000015258789,63.22000122070313,63.38999938964844,3766900.0,-0.0012606053815245044,-1.2424312483383382,-0.11109227313194886,48.857675743224725,61.773121952508845,0.6986514239518087,0.2882448903525727,-0.007119816953988334,-2.361179845681285,6.726661943806243,0.3699989318847585,0.7743986573560591,-0.37049903869629475,-1.7657917991578174,1.024793721765235,-1.0681454189270525,0.3271473415344701,1.981928492187528,16.233796795152774,-39.88529795263493,0.6976463802307638,8,0.9849987030029368,0.32499885559084163,-0.3725013732910085,-2.229999542236321,-2.7700004577636648,1,-0.020669002070276665,-4.238205961961449,63.459999084472656,-2.0286106660562235,63.2599983215332,-2.684221093420566,63.33000183105469,-0.020669002070276665
5067,2021-08-04,61.72000122070313,63.61999893188477,61.54999923706055,63.61999893188477,8212200.0,-0.026191224667668767,1.1789496720360344,190.03166730242123,32.19590934868596,57.81798431512116,2.232900242936246,1.9431205643963452,1.6237725402621308,-0.6308578082497078,7.2104207949379635,2.069999694824226,0.6983873891347727,-1.963998985290523,-3.605004998103702,-0.32299297247733705,-2.7845019916971196,-1.1434959788839336,3.552651199912127,7.113055525407167,-42.059174232018854,0.8205030064065914,8,1.8549976348876953,1.8549976348876953,1.2549991607665945,-0.3750000000000071,-1.490001678466804,2,0.00988335382836869,-1.2424312483383382,63.38000106811523,-4.238205961961449,63.459999084472656,-2.0286106660562235,63.2599983215332,0.00988335382836869
5068,2021-08-05,61.86000061035156,62.08000183105469,61.61999893188477,61.97000122070313,5693000.0,0.0022682985560515956,1.7878808896286618,0.05789512782263215,32.1959093486859,53.17262506775804,1.991979346669254,1.8100777581627838,1.4547252338838845,-0.7047551767810774,8.053924446366919,0.46000289916991477,0.5077250730095102,-1.7694995880126925,-3.5770913451822395,0.03809216915685454,-2.673295466597466,-0.865703709427919,3.189292619250409,13.419964891594955,-29.391614348463445,0.9037958785847753,8,1.714998245239265,1.714998245239265,1.0374994277954102,-0.5149993896484375,-1.0900001525878906,3,0.000969892628544633,1.1789496720360344,61.72000122070313,-1.2424312483383382,63.38000106811523,-4.238205961961449,63.459999084472656,0.000969892628544633
5069,2021-08-06,61.77000045776367,62.11000061035156,61.599998474121094,61.959999084472656,6275200.0,-0.0014549006094388695,1.0816342418509781,1.7272506588984875,32.92876844752817,48.23002835178543,1.7800573723575255,1.898991774792485,1.5166117247277242,-0.5572871884142359,8.928734330144424,0.5100021362304688,0.36033295275603194,-1.796999740600583,-3.7720129804917946,0.17801349929062837,-2.784506360546189,-0.8094931206549774,3.069335132285815,9.523856706184265,-30.59727129090461,0.9875066199456055,8,1.8049983978271555,1.8049983978271555,1.1274995803833008,-0.4249992370605469,-1.4200019836425781,4,-0.0008094420704226613,1.7878808896286618,61.86000061035156,1.1789496720360344,61.72000122070313,-1.2424312483383382,63.38000106811523,-0.0008094420704226613
5070,2021-08-09,62.02000045776367,62.2599983215332,61.9000015258789,62.02000045776367,4784200.0,0.0040472721085851315,-1.9999999999998817,-0.0,31.47288939830254,43.31507752896075,1.21583157937161,1.660901395778133,1.2511395669360326,-0.7500175810877749,9.556180224778563,0.48999786376953125,0.23420663359199523,-1.5004997253417969,-3.577820470918411,0.5768210202348172,-2.539160098130111,-0.46183935255348985,2.6219749511064805,22.705376328233477,-12.882129909550088,1.038660372788307,8,1.0899982452392578,1.5549983978271555,0.8850002288818359,-0.6749992370605469,-1.5100021362304688,0,-0.031925177807516025,1.0816342418509781,61.77000045776367,1.7878808896286618,61.86000061035156,1.1789496720360344,61.72000122070313,-0.031925177807516025
5071,2021-08-10,62.040000915527344,62.33000183105469,61.81000137329102,61.97999954223633,5599400.0,0.0003224839989688366,-1.6000171662359781,100.0,33.717165734535314,41.08711450136961,0.7775057072474567,1.6440719502156895,1.208488097053717,-0.7118910727872034,10.419940507971983,0.5200004577636648,-0.044280215318302396,-1.4289993286132798,-3.602203344376008,0.7442046871494483,-2.5156013364946403,-0.3423973207319122,2.416455923034235,23.67158215974546,-10.723932709138875,1.0866020078813659,8,0.7049980163574219,1.5349979400634837,0.8649997711181641,-0.6099987030029297,-1.3300018310546875,1,-0.019019991743430942,-1.9999999999998817,62.02000045776367,1.0816342418509781,61.77000045776367,1.7878808896286618,61.86000061035156,-0.019019991743430942
5072,2021-08-11,62.47000122070313,62.77999877929688,62.0,62.11999893188477,8304200.0,0.006931017066896361,-1.6440629748164994,5.83323796808443,39.17854613935984,39.596251376222156,0.22541662154019093,1.193346261553863,0.7668138919099832,-1.0837076009911186,10.941261374290077,0.7799987792968821,-0.3463805626912375,-0.9469991683959904,-3.1653728284924867,1.2713744917005059,-2.056185998444242,0.16218766165226128,1.8120681617683871,73.729027252449,36.7661710281039,1.10918683004825,8,0.23499870300292258,1.1049976348876953,0.39750003814696555,-1.039999008178718,-1.5300025939941548,2,-0.029774300848503077,-1.6000171662359781,62.040000915527344,-1.9999999999998817,62.02000045776367,1.0816342418509781,61.77000045776367,-0.029774300848503077
5073,2021-08-12,62.38999938964844,62.68999862670898,62.22000122070313,62.68999862670898,5403500.0,-0.0012806439809733838,2.1333240084941347,-0.8571350720972866,26.67917352266346,36.71657280563029,0.17663137291904007,1.1985452362387647,0.8246226005461494,-0.9572122233687139,10.950338246422884,0.46999740600584516,-0.6878881674559594,-0.9405008316040053,-3.1782857426074003,1.2972840793993967,-2.0593932871057063,0.1783916238976957,1.7281457840984302,66.94921281479286,34.80399602355262,1.1188924555016995,8,0.3150005340576172,1.18499946594239,0.47750186920166016,-0.9599971771240234,-1.9599990844726562,3,-0.03462093073478201,-1.6440629748164994,62.47000122070313,-1.6000171662359781,62.040000915527344,-1.9999999999998817,62.02000045776367,-0.03462093073478201
5074,2021-08-13,63.36000061035156,63.40999984741211,62.5,62.61000061035156,6595400.0,0.015547383077295862,1.1411799553006436,-2.5000063578450042,38.21662086610462,35.04918428323228,-0.8690864746022129,0.1661812222123089,-0.16062645682670507,-1.8707752335651833,10.304771820994835,1.0200004577636719,-0.7808478439853417,0.07450046539306499,-2.120368313241798,2.269369244027935,-1.02293392392437,1.1719348547105,0.6040558071941291,96.8750447035262,68.30010266890045,1.097434389317434,8,-0.7750015258789062,0.21499824523926492,-0.47249889373779297,-1.9299983978271484,-3.1399993896484304,4,-0.04087752726701743,2.1333240084941347,62.38999938964844,-1.6440629748164994,62.47000122070313,-1.6000171662359781,62.040000915527344,-0.04087752726701743
5075,2021-08-16,63.68999862670898,63.959999084472656,63.33000183105469,63.5,6865400.0,0.005208301975671015,-1.3773707129233095,0.2533315022786364,37.62055077560322,33.80061484238544,-1.299706030747501,-0.2000644313070552,-0.5113785370102306,-2.1332209311708965,10.507170500610938,0.6299972534179688,-0.8581062836320044,0.4209983825683494,-1.755506373117747,2.597503138254446,-0.6672539952746988,1.5092507604113976,-2.1399993896484304,87.44182580476854,63.00006306796715,1.0882523778430464,8,-0.9349994659423757,-0.11499977111814985,-0.8024969100952077,-2.259996414184563,-3.1299972534179545,0,-0.0524415171079502,1.1411799553006436,63.36000061035156,2.1333240084941347,62.38999938964844,-1.6440629748164994,62.47000122070313,-0.0524415171079502
5076,2021-08-17,64.05999755859375,64.12000274658203,63.45000076293945,63.72999954223633,5525600.0,0.005809372583807981,1.977731060381293,1.7368442186841857,56.932728324755686,36.54915028417096,-1.746798156152579,-0.6299260404153131,-0.8869767934497972,-2.4408137884443306,10.7822842411538,0.6700019836425781,-0.9257481472217677,0.8084976196289091,-1.334752949398407,2.9517481886562322,-0.2631276648847489,1.880122904142567,-2.4617983245849615,97.16957027131099,67.81620041807011,1.0716252845136607,8,-1.1999969482421875,-0.4849987030029226,-1.1724958419799805,-1.8049964904785156,-3.329998016357422,1,-0.05541678695528307,-1.3773707129233095,63.68999862670898,1.1411799553006436,63.36000061035156,2.1333240084941347,62.38999938964844,-0.05541678695528307
5077,2021-08-18,62.97000122070313,64.05999755859375,62.90999984741211,63.84000015258789,4412300.0,-0.01701524163958379,-1.3232237605144823,-2.636376247008891,46.885807211231366,38.18136115778713,-0.5150003327681532,0.39776773393064246,0.1968892427385569,-1.3081671396982557,11.350525972601408,1.1499977111816406,-1.0465059816749118,-0.22899894714354474,-2.3442450611100654,1.886247166822983,-1.286622004126805,0.8286241098397156,-1.2709298461914145,39.47365250946661,6.847078098463264,1.0576230569832636,8,-0.1100006103515696,0.6049976348876953,-0.09750175476074929,-0.6900005340576243,-2.6100006103515696,2,-0.03589013962870047,1.977731060381293,64.05999755859375,-1.3773707129233095,63.68999862670898,1.1411799553006436,63.36000061035156,-0.03589013962870047
5078,2021-08-19,63.68000030517578,63.75,62.790000915527344,62.90999984741211,5700100.0,0.011275195659980586,1.1098884515260887,-0.885059084033068,53.27104636287311,40.44161425949213,-1.0501134079773777,-0.34238710256572347,-0.5117610587633052,-1.9827700257513214,11.462511277238114,0.9599990844726562,-1.1202481655180563,0.4890001296997042,-1.6172294392696358,2.595229698669044,-0.5641146547849729,1.5421149141843742,-1.8840916757812494,72.83940151739922,35.233357968675016,1.0531147844846704,8,-0.7149982452392578,-0.10500144958495383,-0.8625001907348633,-1.3999996185302734,-4.209999084472649,3,-0.04302766434258487,-1.3232237605144823,62.97000122070313,1.977731060381293,64.05999755859375,-1.3773707129233095,63.68999862670898,-0.04302766434258487
5079,2021-08-20,63.4900016784668,63.83000183105469,63.27000045776367,63.68999862670898,4215500.0,-0.002983646761910319,1.3333227370261465,-0.2597361420057277,50.2340298784592,42.526185423953976,-0.6598666599495715,-0.276844500592091,-0.33290976565635333,-1.7357666515955117,11.372908412051899,0.5600013732910156,-0.9291979662775844,0.3690013885498047,-1.5871908378334467,2.325193614933056,-0.609094724641821,1.3470975017414304,-1.6011292843847684,52.6315638516343,11.464594367029093,0.9780961131916275,8,-0.5249996185302734,0.08499717712403054,-0.5000019073486328,-1.0550003051757812,-4.790000915527344,4,-0.04819658674428484,1.1098884515260887,63.68000030517578,-1.3232237605144823,62.97000122070313,1.977731060381293,64.05999755859375,-0.04819658674428484
5080,2021-08-23,63.099998474121094,63.540000915527344,62.97000122070313,63.43000030517578,4777800.0,-0.006142749945429182,1.072714662227745,1.650034332799326,47.916646561917666,44.103905515885344,-0.11237207998473053,-0.02517192247510991,0.0363487855297393,-1.2864560387747872,11.404401603257343,0.5699996948242116,-0.7432534304269893,0.06599807739257812,-1.7152423042216611,1.8472384590068174,-0.8246221134145415,0.9566182681996978,-1.1218808659390618,23.308055023347062,-20.144776312234757,0.8906201908071211,8,-0.039997100830078125,0.47500038146973367,0.030000686645507812,-0.625,-4.049999237060547,0,-0.04564179592807949,1.3333227370261465,63.4900016784668,1.1098884515260887,63.68000030517578,-1.3232237605144823,62.97000122070313,-0.04564179592807949
5081,2021-08-24,62.25,63.11000061035156,62.099998474121094,63.11000061035156,5829800.0,-0.013470657601833413,1.3488405102819325,2.606047995561104,54.48391823245782,45.804502415118456,0.8611014222149294,0.6220163265969774,0.8549753920700383,-0.3800537094933958,11.223249223918524,1.0100021362304688,-0.5668414255428473,-0.6350002288818359,-2.116044581724779,0.8460441239611143,-1.3755224053033075,0.10552194753963562,-0.18620698628196664,7.653142650281626,-38.727691240543514,0.7405221764214749,8,0.8600006103515625,1.3249988555908274,1.2875013351440359,0.4850006103515554,-4.069999694824219,1,-0.027148572316610053,1.072714662227745,63.099998474121094,1.3333227370261465,63.4900016784668,1.1098884515260887,63.68000030517578,-0.027148572316610053
5082,2021-08-25,61.86999893188477,62.2599983215332,61.72000122070313,62.2599983215332,5669400.0,-0.006104434829160232,1.7692202355334352,0.45348734053688783,50.08128719718896,48.404737267843515,1.2818409509360862,0.9291545467744129,1.20273309121972,0.04864661561750694,11.96493595562959,0.539997100830071,-0.3980182711594651,-0.9385011672973533,-2.464903520392191,0.5879011857974916,-1.7017023438447723,-0.1752999907499344,2.2500038146972585,7.1088942081703435,-41.646753968189095,0.7632011765474216,8,1.0500030517578054,1.7049999237060547,1.7100019454955984,1.1250019073486186,-3.6599998474121165,2,-0.018425721825266472,1.3488405102819325,62.25,1.072714662227745,63.099998474121094,1.3333227370261465,63.4900016784668,-0.018425721825266472
5083,2021-08-26,61.43999862670898,61.88000106811523,61.290000915527344,61.77999877929688,4632800.0,-0.006950061622745474,1.185166608975794,0.8717966274111404,47.457612175059936,49.43151407994965,1.7465840628260878,1.2757067176137085,1.6244874262765663,0.5210290140027851,12.878980557614083,0.5900001525878835,-0.2570081597643181,-1.2740013122558693,-2.895519204133585,0.34751657962183913,-2.084760258194727,-0.46324236631701154,2.632004089355469,5.905419571492228,-45.83768949105897,0.8107589459388543,8,1.2650032043457102,2.0050010681152486,2.1600027084350586,1.730001449584968,-3.3699989318847585,3,-0.017578093107051607,1.7692202355334352,61.86999893188477,1.3488405102819325,62.25,1.072714662227745,63.099998474121094,-0.017578093107051607
5084,2021-08-27,61.88999938964844,62.11999893188477,61.31999969482422,61.43999862670898,5779300.0,0.007324231331343745,-1.318842983430933,-1.3235310617194957,49.02839241553637,50.699052039942224,1.1914261971157387,0.7565977159749124,1.1567927612466065,0.11486065762911579,13.607018724871109,0.799999237060554,-0.16862851801941758,-0.7555006027221651,-2.3955448330510336,0.8845436276067034,-1.5755227178865994,0.06452151244226911,2.0707232543945224,26.66659884982639,-27.561972284105078,0.8200221151644354,8,0.81500244140625,1.5550003051757884,1.7100019454955984,1.2800006866455078,-3.05999755859375,4,-0.039101602727597884,1.185166608975794,61.43999862670898,1.7692202355334352,61.86999893188477,1.3488405102819325,62.25,-0.039101602727597884
5085,2021-08-30,62.15999984741211,62.2400016784668,61.6500015258789,61.77000045776367,4185500.0,0.004362586208214392,1.1454431960050195,0.8666638409697655,50.86454578984312,50.02480953606306,0.7616694624179203,0.4049741864546803,0.9057208129284362,-0.1059392722166308,14.557412844912566,0.5900001525878977,0.009161165987094932,-0.42050018310546733,-2.0273336717911405,1.1863333055802059,-1.2239169274483075,0.38291656123737283,1.6938939274902225,47.80214712996382,-9.866539015606762,0.8034167443428377,8,0.5149993896484375,1.2849998474121165,1.577500343322754,1.0799999237060547,-1.9599990844726562,0,-0.055662791070883566,-1.318842983430933,61.88999938964844,1.185166608975794,61.43999862670898,1.7692202355334352,61.86999893188477,-0.055662791070883566
5086,2021-08-31,62.06999969482422,62.36999893188477,61.7599983215332,62.27999877929688,7390000.0,-0.0014478789061908026,2.1282131538791824,-0.538460033647657,46.96968470941821,50.03412925808382,0.6031281574344334,0.4129736481461208,0.997230196457167,0.03531330165797897,15.39128253465227,0.6100006103515696,0.05223713486325465,-0.44500026702881,-2.0211177045742943,1.1311171705166672,-1.2330589858015486,0.34305845174392857,1.6813383657031125,72.2222418451861,15.899968255889505,0.7880587187727391,8,0.4900016784667969,1.375000000000007,1.6875009536743164,1.1700000762939453,-2.1800003051757812,1,-0.04865475225732119,1.1454431960050195,62.15999984741211,-1.318842983430933,61.88999938964844,1.185166608975794,61.43999862670898,-0.04865475225732119
5087,2021-09-01,62.33000183105469,62.54999923706055,62.040000915527344,62.33000183105469,4335900.0,0.004188853512305579,1.3182015224289505,-0.0,49.5575400487021,49.621517445398155,0.2713280081605518,0.21187746231991866,0.7350197218631962,-0.16757210726012062,14.611421837822396,0.5099983215332031,0.07608134515785281,-0.2154981613159208,-1.7498960794569172,1.3188997568250684,-0.982697120386419,0.5517007977545774,1.3228827436726434,82.53986515329956,26.423277225445915,0.7671989590704963,9,0.22999954223632812,0.6499977111816406,1.7599973678588867,1.1549968719482564,-2.7900009155273438,2,-0.06658112311832554,2.1282131538791824,62.06999969482422,1.1454431960050195,62.15999984741211,-1.318842983430933,61.88999938964844,-0.06658112311832554
5088,2021-09-02,61.91999816894531,62.5,61.68000030517578,62.5,4346200.0,-0.006577950426195911,1.827576227934019,-100.0,38.42441994534313,48.30933856394081,0.45306534069525384,0.6604690484138445,1.1554136200107763,0.2964666509400615,13.923415365764209,0.8199996948242188,-0.08562763635060122,-0.6285017013549776,-2.157481667915846,0.9004782652058907,-1.3929916846354118,0.13598828192545653,1.6383710594140197,48.78038190406188,-2.0904596922009944,0.7644899832804325,9,0.49500274658203125,0.785003662109375,2.1300010681152344,1.740001678466811,-2.5,3,-0.05991600765798033,1.3182015224289505,62.33000183105469,2.1282131538791824,62.06999969482422,1.1454431960050195,62.15999984741211,-0.05991600765798033
5089,2021-09-03,61.72000122070313,61.90999984741211,61.04999923706055,61.7599983215332,5360700.0,-0.0032299249702253396,4.0588248493756245,0.06896030096549774,33.825965873180536,46.74370737630335,0.41972215625805376,0.9028159633676509,1.3533749215246047,0.5557921257160316,13.451526998005425,0.8699989318847656,-0.11937478338862917,-0.8259986877441321,-2.3604917421823117,0.7084943666940475,-1.5932452149632255,-0.05875216052503873,1.747633275142924,44.66679890950569,-1.5128711436542375,0.7672465272190907,9,0.3599987030029226,0.864999771118157,2.3299980163574148,1.9399986267089915,-2.0500030517578196,4,-0.059138066326780425,1.827576227934019,61.91999816894531,1.3182015224289505,62.33000183105469,2.1282131538791824,62.06999969482422,-0.059138066326780425
5090,2021-09-07,60.040000915527344,61.56000137329102,59.93999862670898,61.38000106811523,7789700.0,-0.027219706285622314,-1.1038932086211883,33.50243204578546,22.837866120649565,43.227479363880214,1.8103971462427637,2.55802527475727,2.994689800190372,2.2797269742713695,13.471021757434965,1.7800025939941548,-0.30929827371708996,-2.406999015808104,-4.298365164116859,-0.5156328674993489,-3.352682089962478,-1.46131594165373,3.2825754647915844,3.831504422709544,-34.415365008072456,0.9456830741543759,9,1.2049980163574219,1.989999771118164,3.9949989318847656,3.61999893188478,-0.0800018310546875,1,-0.02015321562328176,4.0588248493756245,61.72000122070313,1.827576227934019,61.91999816894531,1.3182015224289505,62.33000183105469,-0.02015321562328176
5091,2021-09-08,60.86000061035156,60.95000076293945,59.90999984741211,60.18000030517578,7162800.0,0.01365755633444965,1.4186050637852416,-0.5074628565247,35.203371911862874,41.57437766551065,0.8632732399628225,1.7339929569258885,2.144413212160387,1.507918062359984,13.415923279886254,1.0400009155273438,-0.46160669177896096,-1.5279993057250962,-3.542437279742373,0.4864386682921804,-2.535218292733738,-0.5207803187164544,2.191969549678568,35.98488570355172,-2.0197740217285727,1.0072189870086397,9,0.3699989318847656,1.1550006866455078,3.174999237060547,2.799999237060561,-0.22999954223633523,2,-0.010844558672249649,-1.1038932086211883,60.040000915527344,4.0588248493756245,61.72000122070313,1.827576227934019,61.91999816894531,-0.010844558672249649
5092,2021-09-09,60.61000061035156,60.90999984741211,60.52999877929688,60.90999984741211,4909300.0,-0.004107788325547257,1.533346896735835,-0.4411751506243759,26.98652904028711,39.29981287275811,1.0233642391179671,1.9368025145159606,2.388009236905397,1.8064217509494824,13.996011055661524,0.38000106811522727,-0.5892778603479556,-1.6849992752075167,-3.8496380014373983,0.47963945102236494,-2.7673186383224575,-0.6026799120925759,2.127772518416762,27.02705489187028,-6.2997929516891915,1.082319363114942,9,0.6199989318847656,1.4050006866455078,3.424999237060547,3.0949993133545064,-0.45999908447266336,3,-0.011879247870856369,1.4186050637852416,60.86000061035156,-1.1038932086211883,60.040000915527344,4.0588248493756245,61.72000122070313,-0.011879247870856369
5093,2021-09-10,60.22999954223633,60.599998474121094,60.099998474121094,60.41999816894531,5596600.0,-0.006269610036109041,-1.2222184546263721,0.6333303663390257,26.239080025134754,36.76766705160238,1.356307051264487,2.26269421357118,2.753834905138021,2.2249063143626984,14.718041707599294,0.5100021362304688,-0.7273784344539322,-1.9570003509521499,-4.3091017816688435,0.3951010797645438,-3.133051066310493,-0.7809496355938066,2.2249962583963736,15.999984741210938,-14.270064579304485,1.176050715358345,9,1.0,1.7850017547607422,3.3449993133544993,3.3449993133544993,-0.4799995422363281,4,-0.011456062293759839,1.533346896735835,60.61000061035156,1.4186050637852416,60.86000061035156,-1.1038932086211883,60.040000915527344,-0.011456062293759839
5094,2021-09-13,60.77000045776367,61.43999862670898,60.52999877929688,60.59000015258789,7723100.0,0.008965647013639222,-5.0666039367277245,-0.9473768747364828,33.380912707719915,34.825041153588685,0.7160244114635574,1.6007810103309268,2.204673960250119,1.7211714818730002,15.979843571728066,1.2099990844726491,-0.8018644453146635,-1.2874994277954102,-3.6528351487010156,1.0778362931101952,-2.470167288248213,-0.10483156734260746,1.4304957475469706,52.121200911827174,20.104236158009478,1.1826678604528036,9,0.45999908447265625,1.2450008392333984,2.8049983978271555,2.8049983978271555,-0.9799995422363281,0,-0.022214946168325866,-1.2222184546263721,60.22999954223633,1.533346896735835,60.61000061035156,1.4186050637852416,60.86000061035156,-0.022214946168325866
5095,2021-09-14,60.349998474121094,60.97999954223633,60.18999862670898,60.7599983215332,3858500.0,-0.006911337509936111,-1.1643874271679548,-2.2777730682829653,35.5623191934652,33.557556096260576,0.9524359708749088,1.8527186194666,2.606255753625902,2.1756847882291908,17.3024819056703,0.7900009155273509,-0.8386747603863682,-1.540501403808591,-3.892123060366174,0.8111202527489922,-2.7163122320873825,-0.36469057552979933,1.6214480953996926,28.75810312157189,-6.078792616741101,1.1758108282787914,9,0.8800010681152344,1.6650028228759766,3.2250003814697337,3.2250003814697337,-0.05999755859375,1,-0.011267610975456366,-5.0666039367277245,60.77000045776367,-1.2222184546263721,60.22999954223633,1.533346896735835,60.61000061035156,-0.011267610975456366
5096,2021-09-15,60.5099983215332,60.66999816894531,60.06000137329102,60.29999923706055,5385200.0,0.0026511988642505813,1.301880002303192,-0.5121930795783363,39.30818515412914,32.41873888575247,0.612264935184065,1.4894923325252165,2.4376969491082505,2.0521157211696064,18.556479480649653,0.6099967956542898,-0.9241075085250827,-1.2030015945434585,-3.3956702692389342,0.9896670801520173,-2.299335931891193,-0.10666725719572412,1.2553035757767148,32.60853941032385,-5.4988236263533,1.0963343373477363,9,0.6950016021728516,1.5050029754638672,2.832500457763672,3.0650005340576243,-0.34999847412109375,2,-0.009089394353277047,-1.1643874271679548,60.349998474121094,-5.0666039367277245,60.77000045776367,-1.2222184546263721,60.22999954223633,-0.009089394353277047
5097,2021-09-16,60.709999084472656,60.93000030517578,60.08000183105469,60.61999893188477,7513200.0,0.003305251503672224,2.2075257130929846,0.4285740236148617,44.04568918040138,33.0433243563145,0.1769038549801465,1.1715632962229918,2.208395893782381,1.901894241684829,20.189515136557713,0.8499984741210938,-1.0511651656222156,-0.890000724792479,-3.042483184469617,1.262481734884659,-1.9662419546310517,0.18624050504609357,0.8697726078474801,47.101377163739265,4.717416434319851,1.0762412298385695,9,0.20000076293945312,1.305002212524414,2.4499998092651367,2.864999771118171,-0.18999862670898438,3,-0.0013177074215751094,1.301880002303192,60.5099983215332,-1.1643874271679548,60.349998474121094,-5.0666039367277245,60.77000045776367,-0.0013177074215751094
5098,2021-09-17,60.93999862670898,61.22000122070313,60.1500015258789,60.47999954223633,16980400.0,0.0037884952348012924,1.0980298293117106,5.1110922731321855,41.96277867102821,33.94741466718646,-0.2310221300235895,0.7649858835437868,1.954388308297375,1.7243151333924729,21.624225751109876,1.069999694824233,-1.1454397878193703,-0.5230010986328182,-2.455625578146403,1.4096233808807668,-1.489313338389607,0.44331114112397074,0.472795881120355,63.76804383040559,18.594716150230674,0.9663122397567924,9,-0.20499801635741477,1.075002670288093,2.2000007629394602,2.63500022888185,-0.5999984741210866,4,-0.012963523443268232,2.2075257130929846,60.709999084472656,1.301880002303192,60.5099983215332,-1.1643874271679548,60.349998474121094,-0.012963523443268232
5099,2021-09-20,60.43000030517578,61.06000137329102,59.9900016784668,60.77000045776367,11213100.0,-0.008368860075911977,1.326081277754952,-0.7391322375731957,35.93497528512508,35.402649018794854,0.08576520666852616,1.0898600263879388,2.431700723044969,2.249811417304528,23.290106734079394,1.0699996948242259,-1.306516118714427,-0.8799993515014677,-2.6109314407306954,0.85093273772776,-1.7454653961160815,-0.014533306886853836,0.8325147366118273,35.772259387104874,-8.693928266616943,0.865466044614614,9,0.24499893188476562,1.585000991821289,2.7099990844726562,3.144998550415046,0.40000152587890625,0,-0.011252694054968204,1.0980298293117106,60.93999862670898,2.2075257130929846,60.709999084472656,1.301880002303192,60.5099983215332,-0.011252694054968204
5100,2021-09-21,60.22000122070313,61.13999938964844,60.11999893188477,60.68999862670898,7156700.0,-0.003475079983652818,-2.04476847133581,1.3823446914023076,35.24723115224465,35.407522267726165,0.3620565928545503,1.1310222388483524,2.608156425070284,2.473765673128959,24.642649149387502,1.0200004577636648,-1.3711480501549502,-0.9459985733032141,-2.5221951699262135,0.6301980233197852,-1.7340968716147103,-0.157900274991718,-0.31000137329102273,18.69915673449434,-21.336701162289554,0.788098298311499,9,0.4949989318847585,1.7950000762939382,2.859997749328606,3.3549976348876953,0.1699981689453054,1,-0.007140489811680029,1.326081277754952,60.43000030517578,1.0980298293117106,60.93999862670898,2.2075257130929846,60.709999084472656,-0.007140489811680029
5101,2021-09-22,60.56000137329102,60.97000122070313,60.36000061035156,60.599998474121094,4999000.0,0.005645967215141878,-1.7727387010915594,0.08510068421435839,36.06299354505398,36.416018323811365,-0.027908547399391637,0.6934747244855615,2.2340036135335524,2.151436142357646,25.14066830136679,0.75,-1.3901416685578738,-0.5214984893798729,-2.0328765638974957,0.98987958513775,-1.2771875266386843,0.23419054787893856,-0.6254015350341859,46.341455850290444,11.199494794298673,0.755689037258813,9,0.1549987792968679,1.4549999237060476,2.604997634887688,3.0149974822998047,0.3899993896484304,2,-0.004458395832909523,-2.04476847133581,60.22000122070313,1.326081277754952,60.43000030517578,1.0980298293117106,60.93999862670898,-0.004458395832909523
5102,2021-09-23,60.72999954223633,61.11999893188477,60.459999084472656,60.5,6197500.0,0.002807103122363541,-3.258044668676598,-5.750405340964303,40.26187192474986,37.9741063126575,-0.2001418470127021,0.45712886870156666,2.016939384359972,1.9906962570613445,25.224143533984233,0.6599998474121165,-1.1499073907652146,-0.29450035095214844,-1.7661334761658551,1.1771327742615583,-1.0303169135589982,0.44131621165470136,-0.7712917129516583,60.16245033913567,25.64082226173059,0.7358165626068525,9,-0.0149993896484375,1.2549991607666016,2.4875001907348633,2.8449993133544993,0.01000213623046875,3,-0.009385801072298694,-1.7727387010915594,60.56000137329102,-2.04476847133581,60.22000122070313,1.326081277754952,60.43000030517578,-0.009385801072298694
5103,2021-09-24,60.36000061035156,60.709999084472656,60.209999084472656,60.38999938964844,6647100.0,-0.0060925232121472606,-2.0302862163036943,-0.13042973479508402,39.17196755805863,38.61755685158401,0.21259349367564795,0.7821708162974517,2.314937161372569,2.3785938991877558,25.031122024637455,0.5200004577636719,-1.091517419994915,-0.610499382019043,-2.097120034151139,0.8761212701130532,-1.3538097080850875,0.13281094404700156,-0.37766694985961635,32.17388419882905,-1.0204767498243044,0.7433103260660466,9,0.24500083923339844,1.510000228881836,2.857499122619629,3.214998245239265,0.5499992370605469,4,0.0026507595393341354,-3.258044668676598,60.72999954223633,-1.7727387010915594,60.56000137329102,-2.04476847133581,60.22000122070313,0.0026507595393341354
5104,2021-09-27,59.47000122070313,60.54999923706055,59.38999938964844,60.15999984741211,6614000.0,-0.014744853887489806,-1.729404056134241,23.00089013224798,44.808743928792325,39.64493737773147,1.0044209533686796,1.5616402964180267,3.1165957283657093,3.2751115843433,25.457583990982748,1.1599998474121094,-0.9758200314162835,-1.3794988632202063,-2.942956060802331,0.18395833436191822,-2.1612274620112686,-0.597770264429144,1.6699981689453054,4.571533203125406,-31.001222199259253,0.7817285987910613,9,0.8349990844726491,2.1399993896484304,3.7999992370605398,4.104997634887695,1.8899993896484304,0,0.014629206558379737,-2.0302862163036943,60.36000061035156,-3.258044668676598,60.72999954223633,-1.7727387010915594,60.56000137329102,0.014629206558379737
5105,2021-09-28,58.70000076293945,59.29999923706055,58.209999084472656,59.18999862670898,9139500.0,-0.012947712156690216,2.070426924275475,0.7101432449316917,30.1470552142506,38.627034051078304,1.6938857088521004,2.1704138120767738,3.7952237726395026,4.037958022043696,26.397428926773593,1.2600021362304759,-0.8361972435061276,-1.976499366760251,-3.688085301609064,-0.2649134319114381,-2.8322923341846575,-1.1207063993358446,2.404998626708988,16.838546534720916,-17.910339819942966,0.8557929674244054,9,1.0149993896484375,2.174999237060547,4.569999694824219,4.874998092651374,3.6399993896484375,1,0.03628621874669591,-1.729404056134241,59.47000122070313,-2.0302862163036943,60.36000061035156,-3.258044668676598,60.72999954223633,0.03628621874669591
5106,2021-09-29,59.04999923706055,59.4900016784668,58.02999877929688,58.2400016784668,7399100.0,0.005962495222692876,-1.3739819748292854,-1.6530634488127915,35.920557855009676,37.72424168159033,1.2460415263665041,1.6680876100709696,3.34346298114005,3.6806924374084815,27.47096063179245,1.4600028991699148,-0.7865890716734611,-1.4755008697509737,-3.2022498343039842,0.2512480948020368,-2.338875352027479,-0.6121263874744685,1.939200140380862,33.00972192216267,-2.6037321537914693,0.8633744822765064,9,0.5750007629394602,1.5200004577636719,4.267500877380371,4.5249996185302805,3.0400009155273438,2,0.02269263623879758,2.070426924275475,58.70000076293945,-1.729404056134241,59.47000122070313,-2.0302862163036943,60.36000061035156,0.02269263623879758
5107,2021-09-30,58.18000030517578,59.29999923706055,58.11999893188477,59.11999893188477,6778300.0,-0.014733258986034725,-1.2264127856970795,-1.1604956295682403,33.001650506380855,36.72856077440729,1.921483611768359,2.330735657660128,4.11206502901522,4.534778688081033,28.86698018629713,1.1800003051757741,-0.757191038182377,-2.1379997253417997,-3.9471525744729092,-0.3288468762106902,-3.0425761499073545,-1.233423300776245,2.631647036376954,5.597071223805735,-31.154922608893997,0.9045764245655563,9,1.404998779296875,2.1099987030029297,5.16249942779541,5.394998550415046,4.079998016357422,3,0.047610870457786,-1.3739819748292854,59.04999923706055,2.070426924275475,58.70000076293945,-1.729404056134241,59.47000122070313,0.047610870457786
5108,2021-10-01,58.209999084472656,58.540000915527344,57.68000030517578,58.349998474121094,6266400.0,0.0005156201295895002,2.3076674785058247,0.1489357384899447,26.811551637039244,35.71484703573109,1.6355001685425492,2.1170861109529113,3.9847300827080403,4.490796161119505,30.067296917259245,0.8600006103515625,-0.7786391241641155,-1.9225009918212876,-3.7995634752822056,-0.04543850836036967,-2.8610322335517466,-0.9839697500908287,2.434749343344727,18.46686329422492,-15.665998146610168,0.9385312417304604,10,1.2000007629394531,1.9050006866455078,5.037501335144043,5.364999771118171,3.670001983642571,4,0.043463367699468236,-1.2264127856970795,58.18000030517578,-1.3739819748292854,59.04999923706055,2.070426924275475,58.70000076293945,0.043463367699468236
5109,2021-10-04,58.06999969482422,58.77999877929688,57.63000106811523,58.209999084472656,8281800.0,-0.002405074589423628,-1.2549048940483012,1.0,28.244245911568626,34.93673756454486,1.5707047398801848,2.076056453771912,3.9899098467410994,4.622082925970233,30.58082463051872,1.1499977111816548,-0.8680175454987022,-1.880000305175784,-3.816008097977395,0.05600748762582697,-2.848004201576586,-0.9119964087749821,2.337568883181838,23.655832383077808,-10.696019814028247,0.9680038964008051,10,1.3050003051757812,2.020000457763672,5.005001068115234,5.375000000000007,4.170001983642578,0,0.04890649504930211,2.3076674785058247,58.209999084472656,-1.2264127856970795,58.18000030517578,-1.3739819748292854,59.04999923706055,0.04890649504930211
5110,2021-10-05,58.83000183105469,59.11000061035156,57.9000015258789,58.0,8160900.0,0.01308768968872931,-1.349515569909021,-5.928610354223434,35.61644998853623,34.88712161382067,0.6624608210264924,1.2867274955386065,3.1027516819318066,3.8444463862339546,30.052705985763218,1.2099990844726634,-0.9562563434340632,-1.0594982147216783,-3.058271005048667,0.9392745756053102,-2.058884609885176,-0.06011181955818046,1.2998099959622849,64.51614887979208,28.706832702763457,0.999386395163496,10,0.5449981689453125,1.2599983215332031,4.244998931884766,4.614997863769538,3.8999977111816406,1,0.04300524733217603,-1.2549048940483012,58.06999969482422,2.3076674785058247,58.209999084472656,-1.2264127856970795,58.18000030517578,0.04300524733217603
5111,2021-10-06,60.20000076293945,60.25,58.349998474121094,58.88999938964844,11222800.0,0.023287419501006656,1.69503791701274,1.5783114256825075,46.3623466568569,35.56495213961034,-0.8537560460484386,-0.1425613930135654,1.6063215313893693,2.4649198501344074,28.91360815606927,1.9000015258789062,-0.9336497627195897,0.3435007095336928,-1.6090657273444293,2.296067146411815,-0.6327825089053647,1.3197839279727503,-2.569999694824226,98.0916313952625,61.078862311448546,0.9762832184390601,10,-1.0300006866455078,-0.1100006103515625,2.8599987030029297,3.2449989318847727,2.270000457763679,2,0.035548162168228314,-1.349515569909021,58.83000183105469,-1.2549048940483012,58.06999969482422,2.3076674785058247,58.209999084472656,0.035548162168228314
5112,2021-10-07,59.88999938964844,60.34000015258789,59.790000915527344,60.06000137329102,7540700.0,-0.005149524408010642,-1.972977431361026,-0.12977237055523258,42.59520208501137,35.945311531493985,-0.7548163284639458,0.11671776814335288,1.8426781597766109,2.7618974988101996,27.673731115902967,0.5499992370605469,-0.8982772096267695,0.06949939727783061,-1.8508563021108557,1.989855096666517,-0.8906784524165161,1.0296772469721773,-2.2075983428955155,83.39480018580824,47.71059504053588,0.9601778496943438,10,-0.7999992370605469,0.20000076293945312,3.1125011444091797,3.5550003051757884,2.8899993896484446,3,0.03673402546936244,1.69503791701274,60.20000076293945,-1.349515569909021,58.83000183105469,-1.2549048940483012,58.06999969482422,0.03673402546936244
5113,2021-10-08,59.540000915527344,60.0,59.40999984741211,59.959999084472656,5787700.0,-0.0058440220018033395,1.3600006103515625,2.4705486368225156,43.578641195691404,35.80863345003832,-0.5960478927630675,0.434657955521331,2.1157031256787633,3.1013352925867324,26.184469289996002,0.5900001525878906,-0.9069871903330906,-0.24599914550780966,-2.160160965833043,1.6681626748174239,-1.2030800556704264,0.7110817646548071,-1.7512959045410241,70.47972297687258,33.36882904127138,0.957080910162615,10,-0.5550003051757812,0.5249996185302734,3.229999542236328,3.904998779296882,3.30999755859375,4,0.0456835297981415,-1.972977431361026,59.88999938964844,1.69503791701274,60.20000076293945,-1.349515569909021,58.83000183105469,0.0456835297981415
5114,2021-10-11,59.41999816894531,59.849998474121094,59.34000015258789,59.849998474121094,5266400.0,-0.002015497896150298,1.3720835329394439,1.0238147138964577,44.15202134446952,37.36474079784042,-0.5407495920194876,0.4725648617971814,2.1580076622645947,3.2074175932352063,25.93810002581474,0.5099983215332031,-0.9775289200091422,-0.29850177764892294,-2.1610777414049096,1.5640741861070637,-1.2297897595269163,0.6327862042290704,-1.5292413522949317,62.29497944908873,21.911002962837372,0.931287981877995,10,-0.43499755859375,0.3500022888183594,3.140003204345703,4.025001525878913,3.0500030517578196,0,0.04140025201911879,1.3600006103515625,59.540000915527344,-1.972977431361026,59.88999938964844,1.69503791701274,60.20000076293945,0.04140025201911879
5115,2021-10-12,59.66999816894531,59.90999984741211,59.41999816894531,59.63000106811523,6343100.0,0.004207337726419791,-1.130428653171569,-0.09301644754353065,43.40737994575774,38.19660991903466,-0.713743340670419,0.1781423413934604,1.8251648965204623,2.9325148501636846,25.368965379067866,0.4900016784667969,-1.0146398083704895,-0.014501762390139561,-1.8532136003801654,1.8242100755998862,-0.933857681385156,0.9048541566048769,-1.68127161885743,66.33158700857061,25.598192913481817,0.919355918995013,10,-0.68499755859375,-0.0749969482421875,2.6625022888183594,3.655000686645515,2.5,1,0.0430702796779876,1.3720835329394439,59.41999816894531,1.3600006103515625,59.540000915527344,-1.972977431361026,59.88999938964844,0.0430702796779876
5116,2021-10-13,59.959999084472656,60.4000015258789,59.36999893188477,59.95000076293945,5639000.0,0.0048600791759076944,1.3146042372990376,0.24997615641388024,44.39592010567879,39.4626398745122,-0.9622799464476657,-0.16356171834085131,1.456561982594124,2.615052927994455,24.430167557811917,1.0300025939941264,-1.0322889950811103,0.3029991149902358,-1.4998301260203988,2.1058283560008704,-0.598415505515085,1.2044137354955566,-1.8772215902847762,58.49038949448169,19.379594405226925,0.9014146205053174,10,-0.944997787475593,-0.424999237060554,1.6775007247924805,2.809999465942383,2.3800010681152344,2,0.04619747331652313,-1.130428653171569,59.66999816894531,1.3720835329394439,59.41999816894531,1.3600006103515625,59.540000915527344,0.04619747331652313
5117,2021-10-14,60.63000106811523,60.7400016784668,60.16999816894531,60.29999923706055,4941500.0,0.011174149330767325,1.072728533777223,33.00572300648536,51.882847859593596,42.24833945479602,-1.3948891306719489,-0.8852515528117024,0.7676378233114463,1.916097694277859,23.680802553445794,0.7800025939941406,-0.8723317992280428,0.9770009994506736,-0.8163212371754156,2.770323236076763,0.08033988113763257,1.8736621177637147,-2.4081901320258865,92.14282210996075,50.0001036009202,0.8966611183130434,10,-1.4449996948242116,-1.095001220703125,0.992499351501472,2.1249980926513814,-0.1100006103515554,3,0.030348014517115773,1.3146042372990376,59.959999084472656,-1.130428653171569,59.66999816894531,1.3720835329394439,59.41999816894531,0.030348014517115773
5118,2021-10-15,60.1500015258789,60.66999816894531,59.7599983215332,60.63000106811523,10518900.0,-0.007916865145640828,2.250035763186315,-1.4545359966708595,55.02958646663203,45.22448840535861,-0.6825364102497034,-0.492733915113881,1.2182341297411838,2.363579878434699,23.48310501908693,0.9099998474121094,-0.7776191139836328,0.5365013122558508,-1.1701705767783253,2.243173201290027,-0.31683463226123365,1.3898372567729353,-1.7267353303993644,57.85717789003824,10.50912997987323,0.8533359445170877,10,-0.8299999237060476,-0.6150016784667969,1.4724988937378,2.6049976348877095,0.819999694824233,4,0.04372397650374871,1.072728533777223,60.63000106811523,1.3146042372990376,59.959999084472656,-1.130428653171569,59.66999816894531,0.04372397650374871
5119,2021-10-18,59.75,60.099998474121094,59.33000183105469,59.88999938964844,4434200.0,-0.0066500667619567855,1.75,0.291665673254973,58.215952351529864,47.73554422346901,-0.021417894989099295,-0.1541939648702595,1.586479553926047,2.729685274457921,23.285365918206175,0.8199996948242116,-0.5854754824959727,0.1704998016357422,-1.4942620571875764,1.8352616604590608,-0.6618811277759136,1.002880731047398,-1.1413949658814815,29.787107404030593,-20.535341401961098,0.832380929411658,10,-0.2049999237060547,-0.21500015258789773,1.8725004196166992,3.0049991607666087,1.6599998474121094,0,0.051882819650562295,2.250035763186315,60.1500015258789,1.072728533777223,60.63000106811523,1.3146042372990376,59.959999084472656,0.051882819650562295
5120,2021-10-19,59.790000915527344,59.9000015258789,59.33000183105469,59.9000015258789,6978000.0,0.0006694713895789572,9.363573311140064,0.7857220708446359,56.08553446807925,48.81589842471594,0.09954610334303027,-0.24038587367650166,1.5064731285385307,2.66078619496065,23.198793418756807,0.5699996948242116,-0.34542989481215614,0.23200073242187358,-1.4088672150859267,1.8728686799296739,-0.5884332413320266,1.0524347061757737,-1.0108841498609635,32.6240520746815,-19.06677342674189,0.8204339737538998,10,0.24500083923339844,-0.36499977111816406,1.8324995040893555,2.964998245239265,1.529998779296875,1,0.04482355350624845,1.75,59.75,2.250035763186315,60.1500015258789,1.072728533777223,60.63000106811523,0.04482355350624845
5121,2021-10-20,60.290000915527344,60.52999877929688,59.86000061035156,59.9900016784668,4228900.0,0.008362602313828571,-1.3928447353901112,-2.7272506588987753,68.47634088789485,51.69158051392522,-0.43174768684047393,-0.8028113250603326,0.9708080622330186,2.130989395430234,22.8155026633396,0.7399978637695384,-0.07913049765345193,0.7455007553100614,-0.8648146682067122,2.355816178826835,-0.05965695644832181,1.5506584670684447,-1.35401335683693,68.08504882001391,10.127298949851543,0.8051577117583866,10,-0.25499916076660156,-0.8649997711181641,1.3324995040893555,2.464998245239265,-0.04000091552734375,2,0.031182571319778862,9.363573311140064,59.790000915527344,1.75,59.75,2.250035763186315,60.1500015258789,0.031182571319778862
5122,2021-10-21,60.15999984741211,60.29999923706055,59.75,60.16999816894531,5713400.0,-0.0021562625002673474,3.0740615154212407,-0.033327823201047775,66.78139192244035,54.26966392800844,-0.28990606387677786,-0.7564882644427939,1.0490357879552974,2.233328592168661,22.701424247306857,0.5499992370605469,0.10920494328959762,0.6439996719360366,-0.8966417510700495,2.1846410949421227,-0.12632103956701002,1.4143203834390832,-1.0796911591395855,61.94031975221481,-0.970925537569542,0.7703207115030447,10,-0.12499809265136719,-0.7349987030029297,1.4500007629394531,2.5949993133544993,0.4799995422363281,3,0.03623670729230488,-1.3928447353901112,60.290000915527344,9.363573311140064,59.790000915527344,1.75,59.75,0.03623670729230488
5123,2021-10-22,60.52000045776367,60.59000015258789,60.099998474121094,60.11999893188477,3822600.0,0.005984052713840615,-1.227267998335414,-40.00686760778258,70.3150630942267,57.176668566870354,-0.5545964143059194,-1.1635429390638734,0.6429567123082194,1.8428482408075268,22.205343287620234,0.4900016784667969,0.13916692881892345,0.9960002899169922,-0.5646261570449127,2.556626736878897,0.21568706643603974,1.7763135133979446,-1.3069163302756053,94.4444612641197,25.47018719708592,0.780313223480954,10,-0.4849987030029297,-1.0949993133544922,0.942500114440918,2.234998703002937,-1.5800018310546946,4,0.0,3.0740615154212407,60.15999984741211,-1.3928447353901112,60.290000915527344,9.363573311140064,59.790000915527344,0.0
5124,2021-10-25,60.34000015258789,60.9000015258789,60.11999893188477,60.70000076293945,4979500.0,-0.002974228417288338,1.0526326356472429,-0.8999980926586592,63.853174278200925,59.44842349269737,-0.25744261500034327,-0.9644715683705982,0.7425660719608729,1.9890965739278457,21.001373224752903,0.7800025939941264,0.2240606402058134,0.7725000381469727,-0.8297339936300574,2.3747340699240027,-0.02861697774154237,1.5736170540354877,-1.004762621021527,64.33111578701866,-4.991981983115693,0.8011170158885155,10,-0.22499847412109375,-0.9549999237060547,1.0350008010864258,2.414999008178718,-1.779998779296868,0,0.010440852942030121,-1.227267998335414,60.52000045776367,3.0740615154212407,60.15999984741211,-1.3928447353901112,60.290000915527344,0.010440852942030121
5125,2021-10-26,60.83000183105469,61.08000183105469,60.16999816894531,60.31999969482422,3938700.0,0.00812067744825451,-1.2469082312162685,-1.4166701987877761,56.892773879153715,60.83696280086126,-0.6320615377745611,-1.3562528225444836,0.16557137312341297,1.463378881333739,18.898459469426275,0.910003662109375,0.3443433714321742,1.1560016632080092,-0.48610809797146715,2.7981114243874856,0.3349467826182746,1.9770565437977439,-1.3382879000570682,81.20303339719835,14.87788935309483,0.8210548805897379,10,-0.625,-1.4450016021728516,0.5149984359741211,1.9249973297119212,-1.3700027465820312,1,0.009534736131822985,1.0526326356472429,60.34000015258789,-1.227267998335414,60.52000045776367,3.0740615154212407,60.15999984741211,0.009534736131822985
5126,2021-10-27,60.38999938964844,60.959999084472656,60.13000106811523,60.959999084472656,5127600.0,-0.007233312973231265,1.912275300825874,-1.117641778987838,55.319135121096046,61.218772496583746,-0.1392977001607747,-0.8545256233927745,0.49974632334471636,1.8703325975403828,16.96924379586261,0.829998016357429,0.4675476909098748,0.6489992141723633,-0.9952564277145797,2.2932548560593062,-0.1731286067711082,1.4711270351158348,-0.7076909106439686,48.120188612140474,-15.382924988698342,0.8221278209434719,10,-0.18499755859375,-1.0149993896484375,0.975001335144043,2.364999771118171,-0.13000106811523438,2,0.015399905854862395,-1.2469082312162685,60.83000183105469,1.0526326356472429,60.34000015258789,-1.227267998335414,60.52000045776367,0.015399905854862395
5127,2021-10-28,60.95000076293945,60.97999954223633,60.22000122070313,60.41999816894531,5106100.0,0.009273081287479057,1.5762648304399591,-0.929829610097576,64.35840640929327,62.25530804576833,-0.725419117577701,-1.261018299938506,-0.1266179939248957,1.286270835190109,14.944786811937904,0.759998321533196,0.6016141635740695,1.0705005645751982,-0.48434284429603025,2.6253439734464266,0.2930788601395875,1.8479222690108088,-1.0999690816889611,86.73463032596086,23.117885974925272,0.777421704435614,10,-0.7449989318847656,-1.5750007629394531,0.41499996185302734,1.8049983978271555,0.4699974060058594,3,-0.011484835999626242,1.912275300825874,60.38999938964844,-1.2469082312162685,60.83000183105469,1.0526326356472429,60.34000015258789,-0.011484835999626242
5128,2021-10-29,60.7400016784668,61.15999984741211,60.63999938964844,60.91999816894531,5074300.0,-0.0034454320236915192,-1.7368368217637906,-0.339614357586532,63.20000488280136,62.80909166035405,-0.4726292471711915,-0.8977895209897113,-0.009679215750267645,1.4704247800664945,12.570282099983496,0.5200004577636719,0.7106988448027352,0.7340013504028349,-0.6513725338241088,2.1193752346297785,0.041314408289359505,1.4266882925163102,-0.7423735792398034,59.61559622932151,-3.9961525637856425,0.6926869421134724,10,-0.49500083923339844,-1.345001220703125,0.6099977493286133,2.014997482299812,0.6699981689453125,4,-0.0016463991777235787,1.5762648304399591,60.95000076293945,1.912275300825874,60.38999938964844,-1.2469082312162685,60.83000183105469,-0.0016463991777235787
5129,2021-11-01,60.90999984741211,61.349998474121094,60.54999923706055,60.70000076293945,5322600.0,0.0027987843965697756,-2.1372387691295045,-1.1666843276464978,62.60161845193379,63.533100991893434,-0.5149273469082871,-0.8897297479242923,-0.2665558386031819,1.2701981349039713,10.563434549471266,0.7999992370605469,0.7127976132153861,0.7619995117187486,-0.3413280324767243,1.8653270559142214,0.2103357396210086,1.3136632838164886,-0.7496397034392004,63.93446211090807,0.6392116169526929,0.5516637720977376,11,-0.3600006103515625,-1.4200000762939453,0.3275012969970703,1.8449993133544993,-0.029998779296882105,0,-0.032342820975837405,-1.7368368217637906,60.7400016784668,1.5762648304399591,60.95000076293945,1.912275300825874,60.38999938964844,-0.032342820975837405
5130,2021-11-02,61.36000061035156,61.38000106811523,60.36999893188477,60.9000015258789,5385800.0,0.00738796197778302,3.040008544921933,2.1904813805631584,63.77951691604832,63.01123166168827,-0.8032764074377781,-1.2021034502181678,-0.7874243602560114,0.7898837070075615,8.888849061980913,1.0100021362304545,0.7383205927580647,1.0855003356933608,0.039796810451960596,2.131203860934761,0.5626485730726571,1.6083520983140644,-1.0092983335549448,98.39996337890682,33.07189767745672,0.5228517626207008,11,-0.7950000762939453,-1.8549995422363352,-0.4025001525878906,1.1349983215332102,-0.3699989318847656,1,-0.04563232088019531,-2.1372387691295045,60.90999984741211,-1.7368368217637906,60.7400016784668,1.5762648304399591,60.95000076293945,-0.04563232088019531
5131,2021-11-03,62.34000015258789,63.40999984741211,61.90999984741211,63.04999923706055,7451100.0,0.015971309199612316,1.0979016501896677,-1.5434793425438866,65.86267957009346,62.90915251142751,-1.633704325670159,-2.1223745734411494,-1.800962936826167,-0.21519830656657035,9.450801769856643,2.049999237060547,0.8028544872043852,1.9584999084472656,0.5648402016675149,3.3521596152270163,1.2616700550573867,2.6553297618371445,-1.970001220703118,66.45767537749367,4.334717685117823,0.6968298533898755,11,-0.5850009918212891,-1.8199996948242188,-2.0450000762939453,-0.4350013732910085,-0.0800018310546875,2,-0.04619828458559405,3.040008544921933,61.36000061035156,-2.1372387691295045,60.90999984741211,-1.7368368217637906,60.7400016784668,-0.04619828458559405
5132,2021-11-04,62.09000015258789,62.41999816894531,61.68000030517578,61.77000045776367,5914100.0,-0.004010266271865293,-1.959991455078125,-0.4507043766991543,68.7984090665465,62.740635397240816,-1.208198098852158,-1.7909270338453496,-1.575848050784174,0.010086588477342673,10.031925952597287,0.7399978637695312,0.8899175395840402,1.5984998703002944,0.031654986547081876,3.165344754053507,0.8150774284236846,2.381922312176904,-1.720001220703118,56.578970483788694,-5.832273263909187,0.783422441876607,11,-0.3250007629394531,-1.5699996948242188,-1.9925003051757812,-0.27500152587889204,1.0799980163574219,3,-0.029473374562045573,1.0979016501896677,62.34000015258789,3.040008544921933,61.36000061035156,-2.1372387691295045,60.90999984741211,-0.029473374562045573
5133,2021-11-05,62.2599983215332,62.72000122070313,62.13999938964844,62.5,4609300.0,0.0027379315272593185,-1.4166766007836327,-0.7500059604701619,75.45635115613086,64.02987727256638,-1.2353293768347129,-1.8410955456859384,-1.7554067013428494,-0.1691993194038659,10.343540840981069,0.6300010681152415,0.8683327418656717,1.632498168945311,-0.054203920104136216,3.3192002579947584,0.7891471244205874,2.4758492134700347,-1.281999206542963,62.171013830783004,-4.186568985959248,0.8433510445247242,11,-0.48999786376953125,-1.7399978637695312,-2.3224992752075195,-0.44499969482420454,1.1300010681152344,4,-0.013491811359355066,-1.959991455078125,62.09000015258789,1.0979016501896677,62.34000015258789,3.040008544921933,61.36000061035156,-0.013491811359355066
5134,2021-11-08,61.88000106811523,62.4000015258789,61.52000045776367,62.290000915527344,4321100.0,-0.00610339324867204,1.7936494480808878,1.7083207502185784,69.82922173667869,65.46726036784692,-0.6860563062524463,-1.3358408029364384,-1.4040897363334395,0.19202107043014394,10.280824684573236,0.8800010681152273,0.8640534235618418,1.1295007705688391,-0.5451835196414905,2.8041850607791687,0.2921586254636708,1.9668429156740075,-0.4156018066406162,49.67110794335141,-20.087970532237485,0.8373421451051662,11,-0.1100006103515554,-1.3600006103515554,-2.1175012588500906,-0.24000167846678266,2.9099998474121165,0,-0.007595365426476985,-1.4166766007836327,62.2599983215332,-1.959991455078125,62.09000015258789,1.0979016501896677,62.34000015258789,-0.007595365426476985
5135,2021-11-09,62.2400016784668,62.36000061035156,61.66999816894531,61.88000106811523,4258400.0,0.005817721463115211,1.3000139872588787,-0.8780505959303699,69.0058514320727,66.9880066246221,-0.9219698618912915,-1.5741380369976525,-1.7978829754201797,-0.16808814996961985,10.29909525176094,0.69000244140625,0.8166768920717757,1.3610012054443388,-0.3583976554382815,3.080400066326959,0.5013017750030286,2.220700635885649,1.1699981689453125,38.09531498510451,-30.558772257089984,0.8596994304413094,11,-0.4250011444091797,-1.585000991821289,-2.5075016021728516,-0.6250019073486328,3.450000762939453,1,-0.021850908960082682,1.7936494480808878,61.88000106811523,-1.4166766007836327,62.2599983215332,-1.959991455078125,62.09000015258789,-0.021850908960082682
5136,2021-11-10,62.72999954223633,62.97000122070313,62.33000183105469,62.52000045776367,7044000.0,0.007872716107895972,-1.1695029224642044,0.5833298012122125,73.40619940660235,67.99331695765645,-1.1679548767053376,-1.9457328763972583,-2.3137749629196946,-0.6636493373891454,11.174556111836786,0.7299995422363352,0.8609164638585796,1.7124990463256822,-0.13657286759813303,3.5615709602494974,0.787963089363771,2.6370350032875933,0.6452002716064484,83.44816881473432,13.368788382681885,0.924535956961908,11,-0.8400001525878906,-1.8500003814697266,-2.997499465942383,-1.114999771118164,2.229999542236328,2,-0.027737890586113978,1.3000139872588787,62.2400016784668,1.7936494480808878,61.88000106811523,-1.4166766007836327,62.2599983215332,-0.027737890586113978
5137,2021-11-11,62.47000122070313,62.75,62.099998474121094,62.68000030517578,3661500.0,-0.004144720603068697,2.7143106267029973,-0.9999999999999661,68.08907573135737,68.53654705194045,-0.7483690039930906,-1.6240861951109125,-2.0916077774195685,-0.41413578363569314,12.40975285243064,0.6500015258789062,0.9269894908299321,1.3605007171630916,-0.5878259872842833,3.3088274216104665,0.38633736493940063,2.3346640693867826,0.8710945602416942,65.51725952292648,-1.4189605599064947,0.9741633522236889,11,-0.5800018310546946,-1.1000003814697337,-2.840001106262214,-0.855001449584968,2.309997558593757,3,-0.003361659917822002,-1.1695029224642044,62.72999954223633,1.3000139872588787,62.2400016784668,1.7936494480808878,61.88000106811523,-0.003361659917822002
5138,2021-11-12,62.77999877929688,63.18000030517578,62.29999923706055,62.59000015258789,5176500.0,0.004962342765106431,-1.285715701185528,-0.9047593097185023,72.1014655505438,69.59208561845267,-0.8253565425258031,-1.8202749109293492,-2.4233966036944494,-0.7242997187436089,13.359848553463994,0.8800010681152344,1.054243219019753,1.5389984130859418,-0.49000042860510007,3.5679972547769836,0.5244989922404244,2.553497833931459,0.5276750494079536,75.90352032245727,8.280954612549095,1.0144994208455194,11,-0.8899993896484446,-1.4099979400634837,-3.1899986267089915,-1.164999008178718,1.5400009155273366,4,0.006212159879446233,2.7143106267029973,62.47000122070313,-1.1695029224642044,62.72999954223633,1.3000139872588787,62.2400016784668,0.006212159879446233
5139,2021-11-15,62.849998474121094,62.95000076293945,62.5099983215332,62.75,3503300.0,0.001114999939237027,1.93331977010325,0.526311562631739,69.80392420856109,70.26146420650964,-0.660708186234146,-1.7350811269135278,-2.508375966526444,-0.7991699170770801,13.891227664082825,0.44000244140625,1.0980462578952128,1.453998184204103,-0.5690409946063966,3.4770373630146025,0.44247859479884966,2.4655177736093563,0.42492184138855293,78.14560502023555,11.735219130819402,1.0115195894052516,11,-0.3849983215332031,-1.4799976348876953,-3.324997901916504,-1.6999988555908203,1.9800033569335938,0,0.008591900216985637,-1.285715701185528,62.77999877929688,2.7143106267029973,62.47000122070313,-1.1695029224642044,62.72999954223633,0.008591900216985637
5140,2021-11-16,62.47000122070313,63.349998474121094,62.43000030517578,62.91999816894531,6405000.0,-0.006046098053199334,-2.471699199631485,-4.500038147554671,70.63499752498113,70.79172175705273,-0.11923817080931798,-1.2058341561006216,-2.0939231134207077,-0.4347648483044608,14.56980628226746,0.9199981689453125,1.165187918176997,0.9400009155273494,-0.9879316909745341,2.867933522029233,-0.023965387723592357,1.9039672187782912,-0.8000030517578196,29.600219726563072,-37.5075912255696,0.9639663032509431,11,-0.03500175476074929,-1.1000003814697337,-3.092500686645515,-1.5949993133544993,2.470001220703118,1,0.03713782054570136,1.93331977010325,62.849998474121094,-1.285715701185528,62.77999877929688,2.7143106267029973,62.47000122070313,0.03713782054570136
5141,2021-11-17,62.16999816894531,62.43999862670898,61.97000122070313,62.18000030517578,10948900.0,-0.004802353864183928,-1.292692457991413,0.022227120138347642,62.76151295444297,70.12095552237454,0.1722254555040479,-0.7987154350634995,-1.7886752092851026,-0.15241642392754784,15.871138438145893,0.5,1.2290684772844997,0.5459980010986314,-1.3093311050692478,2.4013271072665106,-0.38166655198530464,1.4736625541825674,-0.4663999938964878,14.492561325526571,-48.06166343635069,0.9276645530839388,11,0.2650012969970703,-0.7999973297119141,-2.8799972534179688,-1.2949962615966797,3.3499984741210795,2,0.05661901843547468,-2.471699199631485,62.47000122070313,1.93331977010325,62.849998474121094,-1.285715701185528,62.77999877929688,0.05661901843547468
5142,2021-11-18,62.34000015258789,62.59000015258789,61.86000061035156,62.02000045776367,7297800.0,0.002734469819037244,-1.2812507450587702,-31.993135011441648,66.87765580736544,69.1677671502895,0.04628241690878809,-0.8400954609090903,-1.9432892848780199,-0.3256916629235249,17.15915737885334,0.7299995422363281,1.2629661973804573,0.6069999694824233,-1.1391180051481555,2.353117944113002,-0.2660590178328661,1.4800589567977127,-0.6034739715576194,32.21478056498564,-29.44251456348048,0.8730589873152893,11,0.09499931335449219,-0.9699993133544922,-3.064999580383308,-1.4649982452392578,3.670001983642578,3,0.042027573395442275,-1.292692457991413,62.16999816894531,-2.471699199631485,62.47000122070313,1.93331977010325,62.849998474121094,0.042027573395442275
5143,2021-11-19,60.52000045776367,62.61999893188477,60.41999816894531,62.599998474121094,10543300.0,-0.02919473356383473,1.0754734635489227,-6.5,46.94835764832864,66.62544891825061,1.7807746146156447,1.032859476336867,-0.11648252768873135,1.4788216458658638,18.129217766997975,2.2000007629394602,1.1601072082245167,-1.2129997253417955,-2.9591176999723743,0.5331182492887834,-2.086058712657085,-0.33994073802650604,2.829998016357422,3.4130470444561913,-55.56209086330385,0.8730589873152893,11,1.3649978637695312,0.8500003814697266,-1.1599998474121094,0.35500144958496094,5.850002288818359,4,0.07038992546780021,-1.2812507450587702,62.34000015258789,-1.292692457991413,62.16999816894531,-2.471699199631485,62.47000122070313,0.07038992546780021
5144,2021-11-22,60.97000122070313,61.36000061035156,59.93999862670898,60.4000015258789,7272400.0,0.00743557104322079,1.1037090202151032,-0.27403857616289456,46.948357648328695,64.1746162756124,1.3277417554377564,0.6666566396617313,-0.5717153401097406,1.0153149526451344,18.76416682357134,1.4200019836425852,1.0654912871342574,-0.7944990158080998,-2.4554613985768867,0.8664633669606872,-1.6249802071924933,0.035982175576293685,2.3213972473144437,30.20535601418969,-22.80036341022833,0.8304811913843921,11,0.674997329711907,0.39999961853026633,-1.5425004959106516,-0.09499931335449929,4.779998779296868,0,0.05494502881826335,1.0754734635489227,60.52000045776367,-1.2812507450587702,62.34000015258789,-1.292692457991413,62.16999816894531,0.05494502881826335
5145,2021-11-23,61.40999984741211,61.599998474121094,60.88000106811523,61.0,6544200.0,0.007216641264549795,-1.2153844348065677,0.7192983630255071,42.05126700314305,60.69073489745025,0.8466613732955608,0.28705540912032745,-0.9984010765317777,0.5621561658536791,19.13574344370559,0.7199974060058665,0.926733605661866,-0.38350028991699503,-1.9952887406265276,1.2282881607925376,-1.1893945152717649,0.4223939354377748,1.7473426269531203,54.850785571336225,3.400139730415077,0.8058942253547675,11,0.2349987030029297,-0.03999900817871094,-1.869999885559082,-0.5349979400634766,4.899997711181641,1,0.055691287935847544,1.1037090202151032,60.97000122070313,1.0754734635489227,60.52000045776367,-1.2812507450587702,62.34000015258789,0.055691287935847544
5146,2021-11-24,61.31999969482422,61.79999923706055,60.95000076293945,61.4000015258789,5120400.0,-0.0014655618435355233,-1.0731677816131524,-0.19512648982590214,43.233728681406575,57.92902966967794,0.7997184267285888,0.4746360563368768,-0.9010174227915826,0.6424906391854961,19.65979106623903,0.8499984741210938,0.8345696391012964,-0.5200004577636719,-2.0103898691644275,0.9703889536370838,-1.2651951634640497,0.22519424793670595,1.708649025634763,51.49257130493946,0.6620950745534699,0.7451947057003773,11,0.3249988555908203,0.26000022888183594,-1.5899982452392578,-0.44499778747558594,4.650001525878892,2,0.059034617817970814,-1.2153844348065677,61.40999984741211,1.1037090202151032,60.97000122070313,1.0754734635489227,60.52000045776367,0.059034617817970814
5147,2021-11-26,60.25,61.40999984741211,60.09000015258789,61.02999877929688,4999800.0,-0.017449440641705283,-1.4000027743291326,9.749761586878696,34.74961606967648,53.778824171803784,1.7005223551733337,1.5699992470953887,0.15763690622983972,1.6851678698678683,20.340065136137753,1.3199996948242188,0.6910733453559956,-1.5550001144409151,-3.16172868726229,0.051728458380459585,-2.358364400851599,-0.7516358280302313,2.6551027167089813,11.56721410413004,-36.2660933189458,0.8033642864106868,11,1.394998550415039,1.3299999237060547,-0.5199985504150391,0.6250019073486328,6.1999969482421875,4,0.0874688239513095,-1.0731677816131524,61.31999969482422,-1.2153844348065677,61.40999984741211,1.1037090202151032,60.97000122070313,0.0874688239513095
5148,2021-11-29,60.63999938964844,60.77999877929688,59.88999938964844,60.41999816894531,6253700.0,0.006473018915326811,2.559997558593677,-0.28205328846981237,40.60604028901562,50.53461484740984,1.0896266722531038,1.2354668294132551,-0.24682464620090627,1.271433150958572,20.887666371144764,0.8899993896484446,0.46786769702684694,-1.1600006103515597,-2.7812408343889032,0.4612396136857839,-1.970620722370235,-0.3493804983328843,2.146499163460547,39.26701884380711,-7.989557699857478,0.810620112018673,11,0.9799995422363281,1.010000228881836,-0.9099979400634766,0.2350025177001953,6.770004272460952,0,0.08855545515554075,-1.4000027743291326,60.25,-1.0731677816131524,61.31999969482422,-1.2153844348065677,61.40999984741211,0.08855545515554075
5149,2021-11-30,58.93999862670898,60.43000030517578,58.599998474121094,60.41999816894531,10679700.0,-0.028034313655182164,1.4399962361749366,-6.727233319461816,29.219110780994853,45.93284965363358,2.4324667170623187,2.930564324627177,1.4351029037458716,2.9364545018454393,21.59728498090567,2.0400009155273438,0.2428087578691276,-2.7615013122558665,-4.7968963571817085,-0.7261062673300245,-3.779198834718784,-1.743803789792949,3.6727099765923725,10.625002235173424,-36.229329332729904,1.0176975224629201,11,1.6700000762939524,2.0650005340576243,0.7900028228759837,1.9350032806396555,8.439998626708991,1,0.12606047324382041,2.559997558593677,60.63999938964844,-1.4000027743291326,60.25,-1.0731677816131524,61.31999969482422,0.12606047324382041
5150,2021-12-01,58.56000137329102,59.7599983215332,58.5099983215332,59.36999893188477,5762300.0,-0.006447188026328821,-1.7472416915389088,0.547295816976952,23.371639483071576,41.556197045703435,2.4579869807103165,3.257026598435637,1.799008646302056,3.2800252553579696,22.66864394284869,1.25,-0.0691187794536603,-3.0014986038207923,-5.474036118096457,-0.5289610895451275,-4.237767360958628,-1.7652298466829563,3.731690419675907,1.5198491745648885,-39.024101408325144,1.2362687571378326,12,2.0049972534179616,2.3999977111816335,1.1899995803832937,2.31500053405761,8.99000167846679,2,0.12278002831448553,1.4399962361749366,58.93999862670898,2.559997558593677,60.63999938964844,-1.4000027743291326,60.25,0.12278002831448553
5151,2021-12-02,59.459999084472656,59.86999893188477,58.68000030517578,58.81000137329102,7525700.0,0.015368813013589167,-1.6153820357072648,-0.8024687288071648,32.23137890376228,37.70661072308086,1.2663164093854533,2.2453224669116167,0.8820848061064055,2.3465486372423783,21.68842615103353,1.30999755859375,-0.3662740253333254,-1.957500839233397,-4.570600290623304,0.6555986121565169,-3.264050564928354,-0.65095111353844,2.4535233613509035,32.75862976146316,-4.43525482195281,1.3065497256949565,12,1.1049995422363281,1.5,0.33500194549560547,1.4150028228759766,7.569999694824233,3,0.11520347426157129,-1.7472416915389088,58.56000137329102,1.4399962361749366,58.93999862670898,2.559997558593677,60.63999938964844,0.11520347426157129
5152,2021-12-03,60.2599983215332,60.56999969482422,59.68999862670898,59.79999923706055,7735400.0,0.01345441051763241,-1.588237274063403,0.7076933911604427,35.937490021538494,36.48318098677085,0.15672160742752794,1.3715127536814293,0.06862613339058754,1.5103570417982937,20.715821704793445,1.1100006103515625,-0.6446256300442172,-1.0660015106201186,-3.7079497389132854,1.5759467176730482,-2.3869756247667056,0.25497260352646833,1.3131717118613224,77.09249546689676,42.94467928864064,1.3209741141465836,12,-0.10499954223632812,0.7000007629394531,-0.4699974060058594,0.6150035858154297,7.000003814697266,4,0.09475610783629085,-1.6153820357072648,59.459999084472656,-1.7472416915389088,58.56000137329102,1.4399962361749366,58.93999862670898,0.09475610783629085
5153,2021-12-06,61.41999816894531,61.72000122070313,60.68000030517578,60.68000030517578,5921100.0,0.019249915030243203,-1.810821399482456,1.6086942099414525,42.88556738048983,36.031759845899856,-0.9635114444787405,0.15321074259149725,-1.0797033581352906,0.31080271517915037,19.13438083786642,1.460002899169929,-0.8389589066416576,0.13599834442138814,-2.469893041245868,2.7418897300886442,-1.1669473484122364,1.4389440372550126,-2.9099998474121094,90.65411897804213,59.50760816384641,1.3029456928336267,12,-1.2649993896484375,-0.45999908447265625,-1.6299972534179688,-0.5449962615966797,5.950004577636719,0,0.08189513072698373,-1.588237274063403,60.2599983215332,-1.6153820357072648,59.459999084472656,-1.7472416915389088,58.56000137329102,0.08189513072698373
5154,2021-12-07,61.40999984741211,61.93999862670898,61.22000122070313,61.41999816894531,7717900.0,-0.00016278609298714386,-2.6923362840515117,-0.013511284319486973,44.524784309923724,36.306595102208824,-0.9884854830944718,0.13301194947969464,-1.0292185145266757,0.2785514617926168,18.457186450750086,0.7199974060058452,-1.087880550677589,0.14950008392334269,-2.442199035919927,2.7411992037666124,-1.1463494759982922,1.4453496438449775,-2.8358014678955072,84.5481419200717,51.00814923182904,1.2958495599216338,12,-1.1850013732910156,-0.4500007629394531,-1.5899991989135742,-0.5650005340576172,6.229999542236328,1,0.09770401937153128,-1.810821399482456,61.41999816894531,-1.588237274063403,60.2599983215332,-1.6153820357072648,59.459999084472656,0.09770401937153128
5155,2021-12-08,60.88000106811523,61.36999893188477,60.02999877929688,61.33000183105469,6678500.0,-0.008630496346096583,4.056652391405918,45.007630675315475,43.49143232178975,36.335228840029174,-0.6052184271768652,0.5859402482263221,-0.4392338868912944,0.7666220264980836,17.880108039090402,1.3800010681152273,-1.1000656777890896,-0.31249866485596556,-2.867088784610914,2.2420914548989828,-1.5897937247334397,0.9647963950215086,-2.1711706787109293,67.48472072540126,30.232663041457457,1.2772950598774744,12,-0.6550025939941335,0.07999801635742898,-0.8600015640258718,-0.14999961853026633,7.219997406005881,2,0.10676734676844468,-2.6923362840515117,61.40999984741211,-1.810821399482456,61.41999816894531,-1.588237274063403,60.2599983215332,0.10676734676844468
5156,2021-12-09,60.9900016784668,61.06999969482422,60.52000045776367,60.86000061035156,3518600.0,0.0018068431081086356,2.7931361071282934,-0.28889077268680935,43.14720949794665,37.26829477650364,-0.8570834562600353,0.35721414411455044,-0.498016877147748,0.6086798861465326,16.73326498069318,0.5499992370605469,-1.1452112278613669,-0.11549816131591939,-2.566014364724701,2.3350180420928623,-1.3407562630203103,1.1097599403884715,-2.151924559570311,57.77791341145865,19.067093440271748,1.2252581017043909,12,-0.7650032043457031,-0.030002593994140625,-0.9550008773803711,-0.26000022888183594,6.380001068115234,3,0.10755863572319102,4.056652391405918,60.88000106811523,-2.6923362840515117,61.40999984741211,-1.810821399482456,61.41999816894531,0.10755863572319102
5157,2021-12-10,62.2599983215332,62.4000015258789,61.099998474121094,61.5099983215332,6999100.0,0.020823030137983922,1.5242620643680074,5.7691833680565745,59.35483950358008,39.35149468923302,-2.0249198023637547,-0.9795437829081948,-1.672935474870549,-0.6961327302015974,15.774506213306353,1.4099998474121023,-1.1629574740138011,1.1649986267089858,-1.2625922763534803,3.592589529771452,-0.04879682482224723,2.378794078240219,-3.2978443423242183,94.09269864570382,48.81362119960764,1.2137954515312317,12,-1.8049983978271484,-1.3299999237060547,-1.1224985122680664,-1.674997329711914,5.340000152587905,4,0.07661420794021989,2.7931361071282934,60.9900016784668,4.056652391405918,60.88000106811523,-2.6923362840515117,61.40999984741211,0.07661420794021989
5158,2021-12-13,63.16999816894531,63.5099983215332,61.9000015258789,62.29999923706055,9512200.0,0.01461612386676503,1.0774162427428517,1.1599985758463542,61.270491322724574,42.91275919386966,-2.8365967232930203,-1.9592811300323092,-2.476289794156017,-1.6331363740804505,14.67649509325668,1.609996795654304,-1.163499557300419,2.0554985046386705,-0.4345439951776626,4.5455410044550035,0.8104772547305075,3.3005197545468334,-4.001573336936133,90.22987938758752,41.26597111416341,1.2450212499081663,12,-2.1599998474121094,-2.1599998474121094,-2.027498245239258,-2.6499977111816406,4.590003967285156,0,0.06474598837800549,1.5242620643680074,62.2599983215332,2.7931361071282934,60.9900016784668,4.056652391405918,60.88000106811523,0.06474598837800549
5159,2021-12-14,63.38999938964844,63.43000030517578,62.97000122070313,63.13000106811523,10391100.0,0.003482685247429451,1.7058757531218378,0.29884901234298056,60.37736754408799,47.02450675620481,-2.636208278487949,-2.2522253193816937,-2.5803769642822516,-1.8959017367361923,13.519146087899914,0.45999908447264914,-0.9941779163477946,2.248499679565427,-0.3308859336729171,4.827885292803771,0.9588068729462549,3.538192486184599,-3.8742486784773362,96.55175437731087,46.33593091645208,1.2896928066191722,12,-2.2950000762939453,-2.3800010681152344,-2.2449989318847656,-2.8699989318847656,4.970001220703125,1,0.06278598194123863,1.0774162427428517,63.16999816894531,1.5242620643680074,62.2599983215332,2.7931361071282934,60.9900016784668,0.06278598194123863
5160,2021-12-15,64.79000091552734,64.97000122070311,63.47000122070313,63.58000183105469,11735100.0,0.0220855267291189,-1.0979016501896588,4.65387267632072,65.99080252860146,50.775553825631384,-3.419104195975521,-3.657003026834772,-3.870307291817767,-3.3301622078439124,12.297163668814328,1.5800018310546733,-0.8526054985830029,3.532501220703125,0.5279303860661315,6.5370720553401185,2.0302158033846283,5.034786638021622,-4.954710395527272,95.95505001538768,44.00461490313423,1.502285417318498,12,-2.4600009918213033,-3.050001144409187,-3.645000457763672,-4.270000457763672,2.8199996948242188,2,0.043988245621988664,1.7058757531218378,63.38999938964844,1.0774162427428517,63.16999816894531,1.5242620643680074,62.2599983215332,0.043988245621988664
5161,2021-12-16,65.69000244140625,66.04000091552734,64.33000183105469,64.66999816894531,10808500.0,0.013891055921612327,-1.01176724021865,0.8429793753980214,75.46819368960058,55.16785423319384,-3.7352451099380986,-4.511057706870304,-4.691676010796186,-4.265764317638613,11.920670761389559,1.7099990844726562,-0.40511771477630276,4.256502532958983,0.6707038285390183,7.8423012373789405,2.463603180749004,6.049401885168962,-5.341240851335876,92.91501414680555,34.37518338129052,1.7928993522099788,12,-2.6550025939941406,-3.4150028228759766,-4.4550018310546875,-5.170001983642578,1.290000915527358,3,0.03668740969928441,-1.0979016501896588,64.79000091552734,1.7058757531218378,63.38999938964844,1.0774162427428517,63.16999816894531,0.03668740969928441
5162,2021-12-17,64.95999908447266,66.05999755859375,64.93000030517578,65.61000061035156,12439900.0,-0.0111128532471092,-2.183094959220296,-0.637253728663964,69.6007305389802,58.136205695248336,-2.5350191110520512,-3.7678881035326413,-3.879907511798322,-3.546747991289358,11.390007834378643,1.1299972534179688,0.15430968231493836,3.3954992294311523,-0.5071721277877685,7.298170586650066,1.444163550821692,5.346834908040613,-3.928288775347447,73.55770377013498,12.060325424461965,1.9513356786094578,12,-1.9150009155273438,-2.6750011444091797,-3.5749998092651367,-4.439998626708984,1.660003662109375,4,0.037099810592291727,-1.01176724021865,65.69000244140625,-1.0979016501896588,64.79000091552734,1.7058757531218378,63.38999938964844,0.037099810592291727
5163,2021-12-20,64.77999877929689,64.94999694824219,64.38999938964844,64.76999664306639,8996200.0,-0.0027709406975467976,2.2,-0.015387865769965202,80.73685525065198,62.15976913310703,-2.0431379710523174,-3.4281380981999447,-3.607264640533394,-3.377775256658076,12.533332349328083,0.5699996948242188,0.6173095262704322,3.0024990081787237,-1.119012792571084,7.1240108089285314,0.9417431078038163,5.063254908553631,-3.0443282552460857,58.57604219134285,-8.969848444724633,2.0607559003749047,12,-1.7350006103515767,-2.4950008392334126,-3.1499986648559712,-4.259998321533217,2.6900024414062216,0,0.04353195041623659,-2.183094959220296,64.95999908447266,-1.01176724021865,65.69000244140625,-1.0979016501896588,64.79000091552734,0.04353195041623659
5164,2021-12-21,64.31999969482422,64.86000061035156,64.08999633789061,64.66999816894531,6771200.0,-0.007100943086459033,1.1095910454313067,-34.992372234835734,80.06262794469399,66.22323531342971,-1.2593833365878169,-2.8504409253843335,-3.054189491422946,-2.930472812592015,13.654019982793391,0.7700042724609517,1.0184713416364986,2.375,-1.8785114955196889,6.628511495519682,0.24824425224015556,4.501755747759844,-1.9789233859373994,32.81852030776825,-41.29966235902788,2.126755747759842,12,-1.0300006866455078,-2.035001754760742,-2.689999580383301,-3.799999237060547,2.0999984741210938,1,0.05348262527561953,2.2,64.77999877929689,-2.183094959220296,64.95999908447266,-1.01176724021865,65.69000244140625,0.05348262527561953
5165,2021-12-22,64.83000183105469,64.94999694824219,64.11000061035156,64.12000274658203,5122900.0,0.007929137727771263,-1.3013492469926737,-2.028577656675749,79.21654689876398,70.23093946907608,-1.2853190858339119,-3.2581342325432274,-3.4713297470840274,-3.453528292414447,15.087692775176254,0.839996337890625,1.3086451559161105,2.7140020370483384,-1.720097931268441,7.148102005365118,0.49695205288995226,4.931052021206725,-1.9682765472088946,37.563707341254926,-40.06003659092953,2.2170499841583884,12,-1.2500038146972656,-2.545003890991211,-2.912501335144043,-4.310001373291016,2.1999969482422017,2,0.05445007989504558,1.1095910454313067,64.31999969482422,2.2,64.77999877929689,-2.183094959220296,64.95999908447266,0.05445007989504558
5166,2021-12-23,64.94000244140625,65.25,64.79000091552734,64.94999694824219,3943300.0,0.0016967547006743189,-1.9677594014569797,-0.014076788343129774,77.52942364438057,72.25033770694282,-0.8672934474830072,-3.249638630741707,-3.494624675983246,-3.57479777807265,16.447675538436336,0.45999908447265625,1.606560075453892,2.643002510070801,-1.9470796085212356,7.233084628662837,0.3479614507747897,4.938043569366819,-1.630519039095745,43.147491208774596,-33.116497708237986,2.2950410592960173,12,-0.9600028991699219,-2.6550045013427734,-3.0375022888183594,-4.420001983642578,1.7399978637695312,3,0.04111484552767597,-1.3013492469926737,64.83000183105469,1.1095910454313067,64.31999969482422,2.2,64.77999877929689,0.04111484552767597
5167,2021-12-27,65.51999664306639,65.55999755859375,64.77999877929689,64.94999694824219,3813200.0,0.008931231596171596,1.3999906099979609,-57.03129770992224,75.88383473494582,73.87404253052294,-1.0462505529732624,-3.599102358133635,-4.000985400655409,-4.136297156456308,17.506575652751827,0.7799987792968608,2.006092260640173,2.959496879577621,-1.7395715984861653,7.6585653576414074,0.6099626405457315,5.309031118609511,-1.825441258876232,97.2788515435229,21.891822159105246,2.3495342390318927,12,-1.0049972534179545,-3.2349987030029155,-3.6174964904785014,-4.99999618530272,2.3800048828125,0,0.022283375895467472,-1.9677594014569797,64.94000244140625,-1.3013492469926737,64.83000183105469,1.1095910454313067,64.31999969482422,0.022283375895467472
5168,2021-12-28,66.01000213623047,66.08000183105469,65.51000213623047,65.61000061035156,3254900.0,0.007478716701307064,1.1111064016162986,0.7017574386636681,77.38094859653285,75.76332931412793,-1.2192534871511498,-3.864297726206914,-4.394671160033894,-4.607006096282454,18.537747835218592,0.5699996948242188,2.4543229549955328,3.181002235412599,-1.6673248797889642,8.029329350614162,0.7568386778118139,5.605165793013377,-1.9842848476238117,96.48243710559208,21.334927689541615,2.42416355760078,12,-1.2350006103515625,-3.7150020599365234,-4.107501983642578,-5.490001678466797,1.9300003051757812,1,0.009241033034549151,1.3999906099979609,65.51999664306639,-1.9677594014569797,64.94000244140625,-1.3013492469926737,64.83000183105469,0.009241033034549151
5169,2021-12-29,66.37000274658203,66.54000091552734,65.90000152587889,66.08999633789061,4753900.0,0.0054537282033197965,1.064505014458915,0.7000133513895337,83.3535655800583,77.69252520873425,-1.242778055363857,-3.8357831296825537,-4.639287676167754,-4.943983819067114,18.629925071833835,0.6399993896484517,2.6608160108653323,3.1695026397705064,-1.5613353255845936,7.900340605125606,0.8040836570929599,5.534921622448053,-2.0155999311836865,93.004191456963,16.18979011233847,2.3654189826775487,12,-1.0550041198730469,-3.845003128051758,-4.7425031661987305,-5.850002288818359,0.6499938964843608,2,0.016573729525387604,1.1111064016162986,66.01000213623047,1.3999906099979609,65.51999664306639,-1.9677594014569797,64.94000244140625,0.016573729525387604
5170,2021-12-30,65.75,66.33999633789061,65.69000244140625,66.20999908447266,5563000.0,-0.009341610982741111,-1.2413806711302966,-1.642816272036101,77.2310826788923,77.88840176309999,-0.5277804878306966,-2.7926876606554742,-3.910015897741417,-4.3083215249221,18.574413466464335,0.6800003051757812,2.7789409061351336,2.189999961853026,-2.1310586195979084,6.511058543303967,0.029470671127555192,4.350529252578497,-1.0021895265784337,55.11363882663486,-23.112842610909603,2.1605292907254694,12,-0.4350013732910156,-3.2250003814697266,-4.242500305175781,-5.229999542236328,1.730003356933608,3,0.010190086219700634,1.064505014458915,66.37000274658203,1.1111064016162986,66.01000213623047,1.3999906099979609,65.51999664306639,0.010190086219700634
5171,2021-12-31,66.30999755859375,66.40000152587889,65.69000244140625,65.77999877929689,5076700.0,0.00851707313450567,-1.0000214915108132,-1.1521735524853323,75.21789589547649,78.51253124715515,-1.1069954059929898,-2.9652161053127415,-4.368103273752624,-4.849563548932558,18.667217246463334,0.709999084472642,2.9271283782789226,2.4074975967407255,-1.6212466007828539,6.436241794264305,0.3931254979789429,4.421869695502515,-1.2395928055931478,86.93164330889897,10.269624533210646,2.0143720987617884,12,-0.9949989318847656,-3.7849979400634766,-4.802497863769531,-5.789997100830078,1.7400054931640625,4,0.010858109594513499,-1.2413806711302966,65.75,1.064505014458915,66.37000274658203,1.1111064016162986,66.01000213623047,0.010858109594513499
5172,2022-01-03,65.97000122070311,66.05999755859375,65.08000183105469,65.75,8978100.0,-0.005127376721590249,3.9000534065766383,0.4150975988944393,68.76675959656276,77.182520618923,-0.6801932254568328,-2.2930742102170782,-3.9238554090543545,-4.499464207509021,19.355403939396158,1.2299957275390625,2.881936629429994,1.7820011138915817,-1.9588893146819117,5.522891542465075,-0.08844410039516504,3.6524463281783284,0.569999694824233,60.95890053039905,-13.40909174343193,1.8704452142867463,1,-0.6550025939941264,-3.4450016021728374,-4.357501983642564,-5.450000762939439,1.9899978637695455,0,0.010762453711306907,-1.0000214915108132,66.30999755859375,-1.2413806711302966,65.75,1.064505014458915,66.37000274658203,0.010762453711306907
5173,2022-01-04,66.44999694824219,67.15000152587889,65.87000274658203,65.98999786376953,7519400.0,0.007275969662835724,-2.6571951737893196,2.0908933277848485,69.8186339037589,76.0442990588191,-1.003965332472177,-2.5053649062428747,-4.303478248121294,-4.96518581095394,21.219013652133363,1.2799987792968608,2.656143289527286,2.0104969024658175,-1.6215966301212603,5.642590435052895,0.19445013617227858,3.8265436687593564,-1.3699951171875,66.1833487518387,-5.156364589917743,1.8160467662935376,1,-0.8199958801269531,-3.61999702453614,-4.837497711181641,-5.929996490478516,0.31999969482420454,1,0.021820987874026754,3.9000534065766383,65.97000122070311,-1.0000214915108132,66.30999755859375,-1.2413806711302966,65.75,0.021820987874026754
5174,2022-01-05,67.41000366210939,67.95999908447266,66.68000030517578,66.80000305175781,10723200.0,0.014447054295803063,-2.011740207518041,1.3260909226610362,67.99450851756174,74.79740590535218,-1.6534366286781506,-3.1545544968995074,-5.144084404464699,-5.920679248543799,23.135340313663985,1.5100021362304688,2.575281262762374,2.670503425598156,-0.8986188101129926,6.239625661309304,0.8859423077425816,4.45506454345373,-2.3300018310547017,80.90291851110155,12.1532108862026,1.7845611178555734,1,-1.0400047302246236,-4.1750049591064595,-5.77500438690187,-6.890003204345717,-0.7100067138672017,2,0.007862316429375404,-2.6571951737893196,66.44999694824219,3.9000534065766383,65.97000122070311,-1.0000214915108132,66.30999755859375,0.007862316429375404
5175,2022-01-06,67.37999725341797,67.93000030517578,66.97000122070311,67.55000305175781,9204600.0,-0.0004451328743702021,1.0645134826944365,-0.2786977512069375,63.18246361166082,73.20329923505,-1.3674790535770143,-2.7538055882723995,-5.0083609699466365,-5.891557357110827,24.763521852278426,0.9599990844726705,2.4171615650906233,2.3154972076415987,-0.9442251708786245,5.575219586161829,0.6856360183814871,3.9453583969017103,-2.184795532226559,79.86102832680331,13.582801121029746,1.6298611892601136,1,-1.0099983215332031,-4.144998550415039,-6.572498321533203,-6.859996795654297,-1.2399978637695312,3,-0.005342840976938712,-2.011740207518041,67.41000366210939,-2.6571951737893196,66.44999694824219,3.9000534065766383,65.97000122070311,-0.005342840976938712
5176,2022-01-07,67.55000305175781,67.76000213623047,66.98000335693361,67.26999664306639,6454800.0,0.0025230900158759173,1.2285533672657112,-1.6470403446574458,72.13673407905578,72.78695471772889,-1.260921122273075,-2.537239497258568,-5.054309840179506,-6.067375905051804,26.479692344404626,0.7799987792968608,2.3093599587449987,2.1575029373168917,-0.6670886875873094,4.982094562221093,0.7452071248647911,3.5697987497689923,-2.244209436035149,85.7640130653506,19.56361547610844,1.412295812452102,1,-1.0300025939941406,-4.230003356933594,-6.787504196166992,-7.030002593994141,-1.6800003051757812,4,-0.0010362648654592688,1.0645134826944365,67.37999725341797,-2.011740207518041,67.41000366210939,-2.6571951737893196,66.44999694824219,-0.0010362648654592688
5177,2022-01-10,67.02999877929689,67.83000183105469,66.86000061035156,67.69000244140625,6823800.0,-0.007698064381469916,1.0638270242192065,-2.3571019863217284,68.17442299017162,71.76400742813317,-0.5634505597528943,-1.7302676979776805,-4.431786629660692,-5.538863060216457,28.495658902290476,0.970001220703125,2.18291618696572,1.3989986419677933,-1.0985032236658014,3.896500507601381,0.15024770915100305,2.6477495747845836,-1.618036944824226,55.50229977367375,-11.180760515826556,1.248750932816795,1,-0.5099983215332173,-3.204999923706069,-6.267499923706069,-6.509998321533217,-1.319999694824233,0,0.015217131001589168,1.2285533672657112,67.55000305175781,1.0645134826944365,67.37999725341797,-2.011740207518041,67.41000366210939,0.015217131001589168
5178,2022-01-11,67.26000213623047,67.45999908447266,66.25,67.33000183105469,5295500.0,0.0034313495617221967,6.333456638845861,0.10605955518564986,74.66435908201814,70.79854003946207,-0.6677116585411369,-1.7266749989830146,-4.547714737098474,-5.77027066674286,29.54342794617829,1.2099990844726562,2.1035906442426864,1.424501800537115,-0.8874310501276881,3.736434651201918,0.2685353752047064,2.5804682258695237,-1.7461188117578104,59.06448403403336,-11.410544676760288,1.1559664253324033,1,-0.7400016784667969,-3.265003204345703,-6.702503204345703,-6.740001678466797,-1.2000045776367188,1,0.010407328665027249,1.0638270242192065,67.02999877929689,1.2285533672657112,67.55000305175781,1.0645134826944365,67.37999725341797,0.010407328665027249
5179,2022-01-12,67.37000274658203,67.52999877929689,66.83000183105469,67.18000030517578,5798100.0,0.0016354535661293745,1.7451156389311777,-2.71433242506812,72.84165085219738,70.31082539205151,-0.6939177116629622,-1.6055319988572876,-4.545490284281939,-5.878016398393825,30.66470184809037,0.6999969482422017,2.0264259224570225,1.3355022430419865,-0.7656809118433046,3.4366853979272776,0.284910665599341,2.386093820484632,-1.7582747917093684,66.66681804351478,-7.641986476474969,1.0505915774426442,1,-0.8500022888183594,-3.3750038146972656,-6.812503814697266,-6.850002288818359,-1.3700027465820312,2,-0.008906131498504055,6.333456638845861,67.26000213623047,1.0638270242192065,67.02999877929689,1.2285533672657112,67.55000305175781,-0.008906131498504055
5180,2022-01-13,67.63999938964844,67.76999664306639,67.08000183105469,67.25,6692100.0,0.004007668577393764,1.1230808958167542,2.052601991647928,73.60130392912674,70.13120406245709,-0.7460825850037622,-1.7402920143303504,-4.7123177309958635,-6.1379380143118425,30.93864135150246,0.6899948120117045,1.891641897009663,1.462998962402338,-0.6691525811838801,3.5951505059885562,0.396923190609229,2.529074734195447,-1.9343405895917698,87.97454296116739,9.322351740117384,1.0660757717931086,1,-1.1199989318847656,-3.645000457763672,-7.0475006103515625,-7.119998931884766,-1.1699981689453267,3,-0.013897138525848507,1.7451156389311777,67.37000274658203,6.333456638845861,67.26000213623047,1.0638270242192065,67.02999877929689,-0.013897138525848507
5181,2022-01-14,68.09999847412111,68.16000366210939,67.08000183105469,67.45999908447266,6337600.0,0.006800696165338405,1.842073562479854,1.641026644234944,73.03564276041342,70.60552441399605,-1.0342279676219306,-2.119131825561155,-5.093268412148028,-6.57151286368498,30.766661939659507,1.0800018310547017,1.6853870169562128,1.8024982452392777,-0.48081347145499365,4.085809961933549,0.660842386892142,2.9441541035864134,-2.3041660626877984,96.85837314458277,19.712920574534138,1.1416558583471381,1,-1.0849952697754048,-3.7599964141845845,-7.507499694824233,-7.579998016357436,-1.8199996948242188,4,-0.028781191312617915,1.1230808958167542,67.63999938964844,1.7451156389311777,67.37000274658203,6.333456638845861,67.26000213623047,-0.028781191312617915
5182,2022-01-18,67.37000274658203,67.41999816894531,66.65000152587889,67.26000213623047,6739500.0,-0.010719467604929256,6.333599767475793,0.17187611758815155,61.6438177205399,69.69721150474949,-0.09471825195224426,-1.2641403672495528,-4.283017608310502,-5.813001992966832,30.381089734049127,1.449996948242216,1.5539330571271677,0.9520023345947237,-1.2880695785214158,3.1920742477108632,-0.16803362196334604,2.0720382911527935,-1.4323200601081538,58.63877482544255,-15.39722915694098,1.1200359565580726,1,-0.16500091552734375,-2.740001678466797,-6.777503967285156,-6.850002288818359,-2.720001220703139,1,-0.022265102253927083,1.842073562479854,68.09999847412111,1.1230808958167542,67.63999938964844,1.7451156389311777,67.37000274658203,-0.022265102253927083
5183,2022-01-19,67.59999847412111,68.16999816894531,67.44999694824219,67.55999755859375,7244900.0,0.0034139189277493376,-4.5384254232812,0.36364266888624375,60.77052785727837,68.89454698694023,-0.1614046310070023,-1.3407788876708793,-4.433911390840947,-6.0059897932024455,30.69552940490827,0.7999954223632812,1.432761406682232,1.0409980773925867,-1.1185135872851646,3.200509742070338,-0.03875775494628897,2.1207539097314623,-1.5289765291091015,62.499937258131375,-8.759290157656402,1.0797558323388758,1,-0.3899993896484517,-2.5649986267089986,-6.907499313354506,-7.079998016357436,-0.8399963378906392,2,-0.027958571483873484,6.333599767475793,67.37000274658203,1.842073562479854,68.09999847412111,1.1230808958167542,67.63999938964844,-0.027958571483873484
5184,2022-01-20,67.76000213623047,68.18000030517578,67.45999908447266,67.58000183105469,10461100.0,0.0023669181319674326,-2.4285299086301793,4.499904634749498,69.14284966917519,69.55681210444183,-0.29786346114222795,-1.296315018532539,-4.499072619185142,-6.134864631838582,31.32127468970368,0.720001220703125,1.4239086445859783,1.0290016174316463,-0.9170703067674282,2.975073541630721,0.05596565533211617,2.0020375795311764,-1.5210620933037973,72.54911738306598,-0.721336775586181,0.9730359620995341,1,-0.5450019836425781,-2.1850013732910156,-6.750003814697266,-7.19000244140625,-2.279998779296861,3,-0.025088614581488478,-4.5384254232812,67.59999847412111,6.333599767475793,67.37000274658203,1.842073562479854,68.09999847412111,-0.025088614581488478
5185,2022-01-21,68.36000061035156,69.47000122070311,68.19999694824219,68.23000335693361,18880800.0,0.00885475878402131,-12.367757478417838,0.7222057389902996,69.37617902078517,69.25008376463398,-0.8316904784083476,-1.7057499021283178,-5.006906850592628,-6.704240432130021,32.197567984480564,1.709999084472642,1.3859879717174834,1.4525001525878878,-0.40596448851671596,3.3109647936924915,0.5232678320355859,2.3817324731401897,-1.9269545411999758,60.638271969006766,-10.453695126317257,0.9292323205523043,1,-0.5,-1.8899993896484375,-7.307501792907715,-7.790000915527344,-4.020004272460952,4,-0.03452312155178938,-2.4285299086301793,67.76000213623047,-4.5384254232812,67.59999847412111,6.333599767475793,67.37000274658203,-0.03452312155178938
5186,2022-01-24,67.61000061035156,68.91000366210939,66.05999755859375,68.61000061035156,13793300.0,-0.010971328164184224,2.562494039558214,-7.692470215389068,64.38592874963862,68.82913996013032,-0.08077966033820871,-0.7857500077088844,-4.187353958844682,-5.926231038457956,32.13334216423658,2.850006103515639,1.2874874333526805,0.569000244140625,-1.0643363418264187,2.2023368301076687,-0.24766804884289684,1.3856685371241468,1.8600006103515483,45.454586133758326,-25.80714359054349,0.8166682929835201,1,0.154998779296875,-0.8300018310547017,-5.575000762939467,-6.309999465942397,-2.910003662109375,0,-0.016861401854120217,-12.367757478417838,68.36000061035156,-2.4285299086301793,67.76000213623047,-4.5384254232812,67.59999847412111,-0.016861401854120217
5187,2022-01-25,66.98000335693361,67.30999755859375,66.20999908447266,67.27999877929689,12863000.0,-0.00931810749490658,5.111221786585202,0.29999542236328125,54.52995867094966,66.5919843589005,0.6050024061730142,-0.04296741921960745,-3.485308601472852,-5.275754930543428,31.87679935854133,1.4000015258789062,1.2308180082407745,-0.1339973449706946,-1.603381909561321,1.335387219619932,-0.8686896272660078,0.6006949373246186,2.489997863769503,26.9796132057747,-43.06871290388547,0.7346922822953157,1,0.7849960327148295,-0.20000457763674717,-4.3250036239624166,-5.010002136230483,-2.0699996948242188,1,-0.01045094867951002,2.562494039558214,67.61000061035156,-12.367757478417838,68.36000061035156,-2.4285299086301793,67.76000213623047,-0.01045094867951002
5188,2022-01-26,66.62000274658203,67.48999786376953,66.12000274658203,66.47000122070311,10027600.0,-0.0053747475710496095,-2.223523709508038,-0.500012715851628,42.47619269061458,63.21804456316908,0.9662874088432574,0.38480523854278204,-3.065951326719592,-4.890614356856958,31.344493536502593,1.3699951171875,1.0917906372549737,-0.5244979858398438,-1.9209067898979981,0.8719108182183106,-1.222702387868921,0.17370641618923344,2.7817984008788983,16.422421893877765,-50.094359065918255,0.6982044020290746,1,1.1449966430664062,0.15999603271482954,-3.9550046920776367,-4.415004730224609,-2.7900009155273438,2,-0.02957071659388688,5.111221786585202,66.98000335693361,2.562494039558214,67.61000061035156,-12.367757478417838,68.36000061035156,-0.02957071659388688
5189,2022-01-27,67.47000122070311,68.63999938964844,66.94000244140625,67.20999908447266,12175700.0,0.012758907821640575,-3.2500166893960345,1.7333299425255535,50.741383622818695,60.67805341802374,0.1474738925980006,-0.399016520341803,-3.8477489187073672,-5.707081561092892,30.78737660377835,2.0199966430664062,1.0296020747568804,0.2705005645751868,-1.0834722998726676,1.6244734290230411,-0.4064858676487404,0.947486996799114,1.8649638549804735,41.3490365942059,-22.509861045472817,0.67698643222393,1,0.2949981689453267,-0.69000244140625,-4.805003166198716,-5.185003280639634,-4.940002441406229,3,-0.010523181734503617,-2.223523709508038,66.62000274658203,5.111221786585202,66.98000335693361,2.562494039558214,67.61000061035156,-0.010523181734503617
5190,2022-01-28,66.41999816894531,66.54000091552734,63.9000015258789,65.12999725341797,15471000.0,-0.015562517159635192,2.4509651392982077,4.961501217759008,41.87046489928093,57.2152558778979,1.1244705996813167,0.7417865275794497,-2.728089636093955,-4.6024877251714855,29.8384956832507,3.5699996948242116,0.8791858059772153,-0.81300239562988,-2.0434947281605247,0.41748993690076475,-1.4282485618952023,-0.1977562293645576,2.849467556396476,50.29931274565186,-10.343063594622478,0.6152461662653218,1,0.2650032043456889,0.2650032043456889,-3.6324996948242188,-4.135000228881836,-5.619998931884766,4,-0.014152286027180327,-3.2500166893960345,67.47000122070311,-2.223523709508038,66.62000274658203,5.111221786585202,66.98000335693361,-0.014152286027180327
5191,2022-01-31,67.02999877929689,67.36000061035156,65.70999908447266,66.26000213623047,9657600.0,0.00918399017115279,1.3076939493045514,0.5968961989082395,50.0,55.921498353393474,0.38747615749886677,0.19867866867879513,-3.2502381199043384,-5.166889268225333,28.761303881317275,1.6500015258789062,0.7540281952290684,-0.23900184631345667,-1.3957108025531113,0.917707109926198,-0.8173563244332769,0.33935263180636355,2.0246883780663865,66.03372708967476,4.545312971119614,0.5783544781198251,1,-0.3449974060058878,-0.3449974060058878,-4.09750080108644,-4.745000839233413,-5.7399978637695455,0,-0.04013132165291222,2.4509651392982077,66.41999816894531,-3.2500166893960345,67.47000122070311,-2.223523709508038,66.62000274658203,-0.04013132165291222
5192,2022-02-01,66.68000030517578,67.31999969482422,66.05999755859375,66.98999786376953,6609500.0,-0.005221519923840567,1.5979392795343716,-0.40259598711914046,45.94970132363818,54.274739849655674,0.7032600364521215,0.6372688871090588,-2.820123722087885,-4.768872232941213,28.34357291040115,1.2600021362304688,0.5828520689624668,-0.6245002746582031,-1.6494214406523895,0.40042089133598324,-1.1369608576552963,-0.11203969166110994,2.168499426928122,58.64978970868261,-3.0153088393006016,0.5124605829970957,2,0.005001068115220164,0.005001068115220164,-3.547501564025879,-4.395002365112305,-6.520000457763672,1,-0.02969411139579592,1.3076939493045514,67.02999877929689,2.4509651392982077,66.41999816894531,-3.2500166893960345,67.47000122070311,-0.02969411139579592
5193,2022-02-02,67.90000152587889,68.05000305175781,66.51000213623047,66.80999755859375,6882100.0,0.01829635895500159,1.2158174662853818,-3.5161695215593163,53.204349959961675,52.503795437520836,-0.5249104187197702,-0.4938518325469232,-3.885507674964728,-5.927205617413449,27.383832288736244,1.5400009155273438,0.40373677282116205,0.5230007171630717,-0.4513028548920346,1.497304289218178,0.03584893113551857,1.0101525031906249,0.7505582779760118,84.38822368622222,22.39100463743143,0.4871517860275519,2,-1.2150001525878906,-1.2150001525878906,-4.500002861022935,-5.6150035858154155,-8.78000259399412,2,-0.0440353136461995,1.5979392795343716,66.68000030517578,1.3076939493045514,67.02999877929689,2.4509651392982077,66.41999816894531,-0.0440353136461995
5194,2022-02-03,67.94000244140625,68.45999908447266,67.45999908447266,67.72000122070311,7276500.0,0.000589115090256831,-1.702682640163309,0.20183524767445868,51.86569217834578,50.5581857883609,-0.5997648305182111,-0.5187049833926949,-3.7817457245028834,-5.913302304212806,26.021865447486576,1.0,0.35004582247442784,0.5365016937255831,-0.46988392920994215,1.5428873166611083,0.033308882257813366,1.0396945051933528,0.5205350313296151,88.5965587396769,28.650765688554017,0.5031928114677662,2,-1.5349998474121094,-1.2550010681152486,-4.405001640319824,-5.645002365112305,-8.60000228881836,3,-0.060494560828080135,1.2158174662853818,67.90000152587889,1.5979392795343716,66.68000030517578,1.3076939493045514,67.02999877929689,-0.060494560828080135
5195,2022-02-04,67.01999664306639,68.13999938964844,66.84999847412111,67.61000061035156,7909600.0,-0.013541444881950082,-1.7741946069222918,-2.6818213344429487,43.64704805261934,48.25386571091432,0.12311931748440941,0.39310217127609803,-2.7398881700746784,-4.937488585467584,24.429999457881692,1.2900009155273295,0.2617473816792,-0.36550407409669106,-1.386432451066426,0.655424302873044,-0.8759682625815515,0.14496011438816936,1.4400024414062642,47.63627485795403,-7.3247111160110805,0.5104641884848647,2,-0.7499961853027202,-0.3349952697753906,-3.099997520446763,-4.494997024536119,-5.8499984741210795,4,-0.06699489836865025,-1.702682640163309,67.94000244140625,1.2158174662853818,67.90000152587889,1.5979392795343716,66.68000030517578,-0.06699489836865025
5196,2022-02-07,67.48000335693361,67.76000213623047,66.79000091552734,67.29000091552734,6760900.0,0.006863723320027937,1.586669921875,-0.3220358708442872,50.66828957175337,47.82479136655917,-0.39925238354776127,-0.07633116948109375,-3.067284072583263,-5.341000630658144,22.736788356832164,0.970001220703125,0.11719532478197436,0.0980026245117358,-0.9210294032641997,1.1170346522876713,-0.41151338937623905,0.6075186383997107,0.9799957275390483,59.16687064687747,4.47814189594331,0.5095160138879705,2,-1.210002899169936,-0.7950019836426065,-3.560004234313979,-4.9550037384033345,-5.530002593994155,0,-0.09899235014170593,-1.7741946069222918,67.01999664306639,-1.702682640163309,67.94000244140625,1.2158174662853818,67.90000152587889,-0.09899235014170593
5197,2022-02-08,68.05000305175781,68.29000091552734,67.41000366210939,67.72000122070311,6590200.0,0.008446942300954108,1.172839273604064,1.736829424991914,52.62545969915125,48.95248770084102,-0.8957038141258096,-0.5965837675220484,-3.4608207963974564,-5.853811033279214,21.22753971830973,0.8799972534179545,-0.0719143202395145,0.6170021057128849,-0.42957890305601154,1.6635831144817814,0.0937116013284367,1.1402926100973332,-4.150001525878913,78.97452951993426,24.22982877312026,0.5232905043844462,2,-1.7800025939941406,-1.365001678466811,-4.130003929138184,-5.525003433227539,-5.780002593994141,1,-0.09933874846543234,1.586669921875,67.48000335693361,-1.7741946069222918,67.01999664306639,-1.702682640163309,67.94000244140625,-0.09933874846543234
5198,2022-02-09,67.95999908447266,68.58999633789061,67.79000091552734,68.48000335693361,5557700.0,-0.001322615183671605,1.162178323985528,-1.575761779257385,51.17645052481165,49.00082846772912,-0.6656302084762586,-0.47584577938039274,-3.2043341974221278,-5.710232982377171,20.4594006457281,0.799995422363267,-0.19123315964274923,0.4919982910156193,-0.5768057381813207,1.5608023202125594,-0.042403723582850716,1.0264003056140893,-3.9721975708007875,65.00006357844997,11.990829796931209,0.5344020145984687,2,-1.7150001525879048,-1.2749977111816548,-4.039999961853027,-5.434999465942383,-6.450000762939453,2,-0.11477338643523716,1.172839273604064,68.05000305175781,1.586669921875,67.48000335693361,-1.7741946069222918,67.01999664306639,-0.11477338643523716
5199,2022-02-10,66.76999664306639,67.88999938964844,66.55999755859375,67.23999786376953,7609200.0,-0.017510336336631238,-1.9887702093370137,0.9038410751489213,41.25412208851921,48.93234593320004,0.4633617622857997,0.7029410892711354,-1.8034400549812517,-4.464889149771359,19.27707445033446,1.4000015258789062,-0.22674429718517786,-0.6680038452148551,-1.7811530584113342,0.44514536798162396,-1.2245784518130876,-0.11142923861662268,-2.5981073364257696,10.344788706985346,-39.9768628997136,0.5565746065982391,2,0.3800010681152486,-0.08499526977539062,-2.5399961471557475,-3.9399967193603445,-5.399997711181619,3,-0.11457238424132854,1.162178323985528,67.95999908447266,1.172839273604064,68.05000305175781,1.586669921875,67.48000335693361,-0.11457238424132854
5200,2022-02-11,66.69999694824219,67.37999725341797,66.55000305175781,67.08000183105469,8130100.0,-0.001048370500876361,-1.4411857104389194,0.8085189273423559,44.589764478127016,48.331208652991926,0.6450947470660395,0.7366771939726391,-1.506763610191598,-4.33604018521104,17.86004575050115,0.8299942016601562,-0.15281102397327118,-0.6910034179687443,-1.8468030728856917,0.46479623694820305,-1.268903245427211,-0.11310359051027774,-2.351383360351562,7.352666182971486,-41.78420009887485,0.5778998274584717,2,0.625,-0.014995574951186086,-1.8974981307983398,-3.464998245239258,-5.129997253417969,4,-0.110344784593701,-1.9887702093370137,66.76999664306639,1.162178323985528,67.95999908447266,1.172839273604064,68.05000305175781,-0.110344784593701
5201,2022-02-14,66.13999938964844,67.01999664306639,65.34999847412111,66.94000244140625,7225500.0,-0.008395765880293782,2.4791938201354666,2.105244137487954,44.96401660167054,48.22168812832886,1.190794122947736,1.2040394104255654,-0.7509369938509707,-3.725281098957943,16.360752089954616,1.669998168945284,-0.21084626941096474,-1.15300102233887,-2.385511622847403,0.07950957816966309,-1.7692563225931366,-0.5367457220846035,-1.6217304917578161,24.382760382694222,-26.41850437377976,0.6162553002542669,2,0.8299980163574219,0.5450019836425639,-1.3375005722045898,-2.905000686645508,-5.360000610351555,0,-0.07514365386403343,-1.4411857104389194,66.69999694824219,-1.9887702093370137,66.76999664306639,1.162178323985528,67.95999908447266,-0.07514365386403343
5202,2022-02-15,65.87000274658203,66.73999786376953,65.56999969482422,66.30000305175781,6779000.0,-0.004082199055911451,-1.2718269693715047,0.5374983310763127,45.45455386157623,47.3605996729527,1.4905575953307277,1.429172344716136,-0.3100014189510176,-3.408291990531623,15.337473314494765,1.1699981689453125,-0.12161850724626788,-1.3479976654052734,-2.733800438868272,0.03780510805772508,-2.0408990521367656,-0.6550962786737813,-1.1888647510914154,16.049525164067113,-37.485233489941415,0.6929013867314977,2,1.0999946594238281,0.8149986267089702,-0.9500026702880859,-2.6350040435791016,-5.0200042724609375,1,-0.05951118597525773,2.4791938201354666,66.13999938964844,-1.4411857104389194,66.69999694824219,-1.9887702093370137,66.76999664306639,-0.05951118597525773
5203,2022-02-16,65.70999908447266,66.51999664306639,65.19999694824219,66.02999877929689,6103200.0,-0.002429082365837276,1.0307759121560383,0.7441848086443084,38.35980571335166,45.8599456212867,1.460865883990607,1.5181588181978327,-0.014789674622477378,-3.195841371789662,13.824617846412886,1.3199996948242045,-0.15068817633505205,-1.4135013580322209,-2.940222985202027,0.1132202691375852,-2.176862171617117,-0.6501405444473249,-0.8725067552860395,18.95917001338688,-34.625044491006776,0.7633608135849018,2,1.18499755859375,0.9750022888183452,-0.5374994277954102,-2.4750003814697266,-4.189998626708984,2,-0.05235122012841209,-1.2718269693715047,65.87000274658203,2.4791938201354666,66.13999938964844,-1.4411857104389194,66.69999694824219,-0.05235122012841209
5204,2022-02-17,66.05999755859375,66.31999969482422,65.12999725341797,65.58000183105469,7492700.0,0.005326411185475166,1.3800048828125,-1.4999880790596096,47.376094915676504,46.274284161626376,0.9120563697703403,1.0901633587088497,-0.22240303081716206,-3.4766144607458287,12.239575735303374,1.19000244140625,-0.10973222013576844,-0.9785026550293026,-2.544797518873395,0.5877922088147898,-1.7616500869513487,-0.1953552231072564,-1.0724050690589735,41.33334689670139,-12.14315026490683,0.7831474319220493,2,0.7999992370605469,0.6250038146972514,-0.8024978637695312,-2.8249988555908203,-4.489997863769531,3,-0.06887676968236034,1.0307759121560383,65.70999908447266,-1.2718269693715047,65.87000274658203,2.4791938201354666,66.13999938964844,-0.06887676968236034
5205,2022-02-18,66.0,66.52999877929689,65.62000274658203,66.02999877929689,6050500.0,-0.0009082282896019089,-1.3038070036505873,-0.062498013160852316,41.838378073817516,45.29318288407795,0.9075949984999312,1.016401672448012,-0.0006957996532577226,-3.3347428982553566,9.726519824017965,0.909996032714858,-0.23564689377144532,-0.9205001831054744,-2.4218481636318074,0.5808477974208586,-1.671174173368641,-0.16982619284230793,-0.8700027465820312,46.031906218968075,-5.614272814140051,0.7506739902631677,2,0.8599967956542969,0.6850013732910014,-0.7425003051757812,-2.7650012969970703,-2.9399986267089773,4,-0.07015153133507923,1.3800048828125,66.05999755859375,1.0307759121560383,65.70999908447266,-1.2718269693715047,65.87000274658203,-0.07015153133507923
5206,2022-02-22,66.47000122070311,66.66999816894531,65.75,66.55000305175781,8937100.0,0.007121230616713881,4.75013113347003,2.666836215665538,48.36704062079143,44.820025208704635,0.31207653219595954,0.4812916007421535,-0.3037379803938194,-3.7248943575226434,9.33523485528904,0.9199981689453125,-0.351925576407325,-0.3934989929199304,-1.870998723013642,1.0840007371737812,-1.1322488579667862,0.3452508721269254,-1.340003967285142,83.23002852728959,31.12846688563117,0.7387498650468568,2,0.3899955749511861,0.21500015258789062,-1.212501525878892,-3.235002517700181,-3.720001220703111,1,-0.07371748812835455,-1.3038070036505873,66.0,1.3800048828125,66.05999755859375,1.0307759121560383,65.70999908447266,-0.07371748812835455
5207,2022-02-23,66.27999877929689,66.98000335693361,66.19000244140625,66.65000152587889,7177300.0,-0.0028584690524579015,-1.8727545117840965,4.624928476062146,35.00002119269698,43.02264417180301,0.2509947540100086,0.6494607502433922,0.013515938155890694,-3.4414449567256042,8.825002638450401,0.790000915527358,-0.3255589995630572,-0.5485012054443246,-2.047390374483726,0.9503879635950767,-1.297945789964018,0.20094337907536897,-1.0116015625000188,62.16203955724943,13.560227847133191,0.7494445845197004,2,0.22999954223631391,0.4050025939941122,-0.6024961471557759,-2.944997787475593,-3.500000000000007,2,-0.08298129301894286,4.75013113347003,66.47000122070311,-1.3038070036505873,66.0,1.3800048828125,66.05999755859375,-0.08298129301894286
5208,2022-02-24,64.65000152587889,65.87000274658203,63.22000122070313,65.30999755859375,10323900.0,-0.024592596310172854,1.9775190841330517,1.783759820195239,26.466418175170077,41.379565959208655,1.5221640482719039,2.239103162610874,1.725111104737806,-1.7270094014098092,8.808953753076972,3.059997558593757,-0.4549465675397357,-2.0799983978271683,-3.8676764399883297,-0.292320355666007,-2.973837418907749,-1.1861593767465877,3.9399948120117188,38.03190140230563,-5.283196516863839,0.8938390210805799,2,0.6499977111816548,1.694999694824233,1.267499923706069,-1.3150005340575959,-1.12000274658201,3,-0.05877808139318741,-1.8727545117840965,66.27999877929689,4.75013113347003,66.47000122070311,-1.3038070036505873,66.0,-0.05877808139318741
5209,2022-02-25,66.76000213623047,66.79000091552734,64.90000152587889,65.01999664306639,7561800.0,0.032637286319428194,1.0999957614546845,-2.636387806767047,48.41079306453276,41.80412469103152,-0.6586695108652947,0.07713886487462673,-0.2841832107970248,-3.737209533855399,7.774513608234384,2.1399993896484517,-0.613122451310872,0.06550216674804688,-1.6881772131015538,1.8191815465976475,-0.8113375231767606,0.9423418566728543,1.7225942993163983,94.14890702898117,49.25793723798033,0.8768396899248029,2,-1.6400032043457031,-0.41500091552734375,-0.6375026702880859,-3.420003890991211,-3.720001220703125,4,-0.07849013647084746,1.9775190841330517,64.65000152587889,-1.8727545117840965,66.27999877929689,4.75013113347003,66.47000122070311,-0.07849013647084746
5210,2022-02-28,65.48000335693361,65.94000244140625,64.66999816894531,65.56999969482422,7916600.0,-0.01917313868092596,2.060244507767258,-0.05172186998499575,38.88888888888885,41.12911050072244,0.48061592202273573,1.3524454116394367,1.038591372581024,-2.3759752800861165,8.464613610837342,2.0900039672851562,-0.7986038305349723,-1.1674968719482308,-3.00073273788729,0.6657389939908285,-2.0841148049177605,-0.25087893897870117,2.897341174316381,60.10640564412555,16.318111379910754,0.9166179329695274,2,-0.3800010681152344,0.864997863769517,0.9149971008300639,-2.1350040435791158,-2.470005035400405,0,-0.059712942297755145,1.0999957614546845,66.76000213623047,1.9775190841330517,64.65000152587889,-1.8727545117840965,66.27999877929689,-0.059712942297755145
5211,2022-03-01,64.33999633789061,65.44999694824219,64.12999725341797,64.98999786376953,8740800.0,-0.017410002452638573,-1.4672898529023795,7.2225330620562325,30.616489683982223,39.48043670321199,1.4957334633678272,2.403837196405405,2.179994980778389,-1.1824121298857193,9.410320270959264,1.3500061035156392,-0.8271524120495855,-2.173003768920907,-4.264593125564488,-0.08141441227732571,-3.2187984472426905,-1.1272090905991234,3.9342013271484433,29.787087257091567,-9.155868340453377,1.0457946783217875,3,0.7600059509277628,1.7250061035156534,2.825004577636733,-0.34999656677245383,-1.1299972534179545,1,-0.019894234340293027,2.060244507767258,65.48000335693361,1.0999957614546845,66.76000213623047,1.9775190841330517,64.65000152587889,-0.019894234340293027
5212,2022-03-02,64.69999694824219,65.06999969482422,63.97999954223633,64.23000335693361,7452400.0,0.005595284905845821,-1.2474201667453202,-0.7230653661513526,33.43495517344853,38.9332310876672,1.0642291272093587,1.9899181438172207,1.8491367833922538,-1.4812696726403445,10.435059909583755,1.0900001525878906,-0.8944296694449037,-1.714002990722662,-3.9544500512312766,0.5264440697859527,-2.8342265209769693,-0.5937794604683546,3.4731167879101434,41.456466500116356,5.569572894298069,1.1202235302543058,3,0.4000053405761861,1.2300033569335938,2.5725021362304688,-0.7099971771240305,-1.80999755859375,2,-0.030139057808644454,-1.4672898529023795,64.33999633789061,2.060244507767258,65.48000335693361,1.0999957614546845,66.76000213623047,-0.030139057808644454
5213,2022-03-03,64.91000366210939,65.48999786376953,64.65000152587889,65.09999847412111,6539700.0,0.003245853535900567,-1.3661899184404434,-0.4042497930295725,39.50343537710807,38.05849113893738,0.8144581747600768,1.6278854848618352,1.6771164679148143,-1.6227029259271433,10.923309088785155,0.8399963378906392,-0.9275165254966993,-1.3544963836669837,-3.5763928765989164,0.867400109264949,-2.46544463013295,-0.2435481372010173,3.164047823733952,33.096215849313246,-5.772836894170638,1.1109482464659655,3,0.18999862670898438,1.019996643066392,2.362495422363267,-0.9200038909912323,-1.51000213623049,3,-0.03281473983425265,-1.2474201667453202,64.69999694824219,-1.4672898529023795,64.33999633789061,2.060244507767258,65.48000335693361,-0.03281473983425265
5214,2022-03-04,63.83000183105469,64.26000213623047,63.209999084472656,64.04000091552734,10949600.0,-0.016638449701477098,2.230771036538845,1.1052885194554873,35.46103292772112,37.34989723381556,1.7264209391950942,2.5130333510741423,2.798167593160443,-0.47779551923537156,11.454230911350365,1.700004577636733,-0.978795480481395,-2.2289981842041016,-4.556173212071158,0.0981768436629551,-3.392585698137623,-1.0654106702705803,4.146968649485856,22.71069539190726,-19.31280043103219,1.1635875139335283,3,1.2649993896484375,2.0949974060058594,3.4424972534179688,0.15999794006346946,-0.4200019836425781,4,-0.004700032009271382,-1.3661899184404434,64.91000366210939,-1.2474201667453202,64.69999694824219,-1.4672898529023795,64.33999633789061,-0.004700032009271382
5215,2022-03-07,62.52999877929688,63.7599983215332,62.18000030517578,63.7599983215332,13768300.0,-0.02036664600447069,1.569103421753707,5.857166212534026,32.98776997661581,35.64108938446272,2.7741749976296504,3.6463606088910367,4.108518728961805,0.8762208008755863,12.624289756058465,1.6500015258789062,-0.9952681222892323,-3.3045013427734276,-6.06692260387522,-0.542080081671628,-4.685711973324324,-1.9232907122225313,5.256292845400942,10.573979827036412,-32.289625070181096,1.3812106305508982,3,2.0500030517578054,2.854999542236321,4.742500305175774,1.4600009918212749,1.1399993896484304,0,0.008156119401673712,2.230771036538845,63.83000183105469,-1.3661899184404434,64.91000366210939,-1.2474201667453202,64.69999694824219,0.008156119401673712
5216,2022-03-08,60.79999923706055,62.79999923706055,60.709999084472656,62.47000122070313,13037600.0,-0.027666713193813863,-1.2594568290213561,1.3577256952521093,28.997532618455438,34.97414620954699,4.040170007821899,5.112365020619151,5.82543077349122,2.6460916141439554,14.10227311045936,2.0900001525878906,-1.182374676626722,-4.700500679016116,-8.154087946775263,-1.2469134112569762,-6.4272943128956825,-2.9737070451365497,6.649914908465959,1.8828488613365173,-42.53957223709557,1.72679363387957,3,2.950000762939453,3.8499984741210938,5.8850021362304545,3.19000053405761,3.049999237060547,1,0.036348669608626594,1.569103421753707,62.52999877929688,2.230771036538845,63.83000183105469,-1.3661899184404434,64.91000366210939,0.036348669608626594
5217,2022-03-09,61.290000915527344,62.08000183105469,61.09000015258789,61.599998474121094,8709400.0,0.008059238233807609,-1.7887407184534876,0.18562706010539437,32.177450862766534,35.608705397057705,3.0931801912377637,4.3109802545832,5.3090678164696214,2.1885173022663906,15.30985453694354,1.2800025939941406,-1.3342977252715684,-3.8724988937377987,-7.588692843036526,-0.1563049444390714,-5.730595868387169,-2.014401919088435,5.620720025114849,12.133932618702556,-34.042561042282586,1.8580969746493647,3,2.4599990844726562,3.359996795654297,5.395000457763658,2.699998855590813,2.4300003051757884,2,0.03132645032248482,-1.2594568290213561,60.79999923706055,1.569103421753707,62.52999877929688,2.230771036538845,63.83000183105469,0.03132645032248482
5218,2022-03-10,60.15999984741211,60.709999084472656,59.68000030517578,60.61999893188477,7342000.0,-0.018436956293615525,2.2187492549412298,1.4838797007285127,27.61764401980524,33.29835550319909,3.9328795951307995,5.087502044226511,6.383236624006457,3.3523682689937004,16.559567467771128,1.6100006103515625,-1.6278553406200587,-4.612499999999997,-8.710123630849793,-0.5148763691502012,-6.661311815424895,-2.563688184575099,6.254663344736514,10.480335160167247,-34.80890558088015,2.0488118154248975,3,2.6500015258789062,3.9749984741210938,6.525001525878892,3.8299999237060476,3.4099998474121094,3,0.0453789818676964,-1.7887407184534876,61.290000915527344,-1.2594568290213561,60.79999923706055,1.569103421753707,62.52999877929688,0.0453789818676964
5219,2022-03-11,59.11999893188477,61.06999969482422,59.02000045776367,60.5,9385100.0,-0.017287249304607122,-1.5949390009826478,3.000008292836586,25.706249924231614,31.833617840459397,4.218832213685907,5.82357653515853,7.342563565915491,4.4269020632540546,18.87810759932832,2.049999237060547,-1.8810360292704758,-5.270001029968249,-9.966911933010444,-0.5730901269260471,-7.618456481489353,-2.9215455784471516,6.621197971566566,2.1096734006030977,-41.30580242091721,2.3484554515211005,3,3.135000228881829,4.684999465942369,7.565002441406229,4.870000839233384,6.0900001525878835,4,0.07239517373681514,2.2187492549412298,60.15999984741211,-1.7887407184534876,61.290000915527344,-1.2594568290213561,60.79999923706055,0.07239517373681514
5220,2022-03-14,59.34000015258789,60.43000030517578,59.209999084472656,59.47999954223633,9806700.0,0.0037212656406944156,-5.099982833927788,0.10144875455759274,24.370994197336785,31.139673897498792,3.3930991720136063,5.29540960497053,7.062769082051062,4.242424901687869,21.329089430249436,1.3100013732910085,-1.9313905378592722,-4.681999969482419,-9.7550982961599,0.39109835719506236,-7.218549132821153,-2.1454508061436783,5.594653177380934,8.46560312603441,-28.677899606232202,2.5365491633387407,3,2.914999008178711,4.464998245239251,7.2050018310546875,4.649999618530266,6.390003204345717,0,0.06858779380449187,-1.5949390009826478,59.11999893188477,2.2187492549412298,60.15999984741211,-1.7887407184534876,61.290000915527344,0.06858779380449187
5221,2022-03-15,61.16999816894531,61.27999877929688,59.59000015258789,59.84000015258789,9677200.0,0.030839198039294358,1.1806444626565458,-9.500027247956403,33.56914921802482,31.154584346896158,1.1914415337451203,3.240102255486221,5.174956574700133,2.4509693665610257,22.884893228910038,1.9399986267089915,-2.3150795884313027,-2.603501892089845,-7.726422525748447,2.5194187415687566,-5.16496220891915,-0.04204157526054786,3.054896816358891,70.26133157807473,34.7837126187039,2.561460316829299,3,1.085000991821289,2.635000228881829,5.307502746582031,2.8200016021728445,4.669998168945298,1,0.040869708596283694,-5.099982833927788,59.34000015258789,-1.5949390009826478,59.11999893188477,2.2187492549412298,60.15999984741211,0.040869708596283694
5222,2022-03-16,61.95000076293945,62.16999816894531,61.02000045776367,61.459999084472656,12071100.0,0.012751391488354358,1.4731226901510708,0.36842286412486985,40.8163387113559,31.300462495145915,-0.021982562658919846,2.2676276734079863,4.355971953555269,1.7165119681002992,24.25602162207018,1.1499977111816406,-2.513273562009303,-1.6274991989135756,-6.712503065624247,3.457504667797096,-4.170001132268908,0.9150027344417637,1.6503068790598832,93.01595029021996,55.471234856907635,2.5425019333553367,3,-0.3099994659423828,1.8549976348876882,4.527500152587891,2.039999008178704,3.109996795654297,2,0.030669857752742447,1.1806444626565458,61.16999816894531,-5.099982833927788,59.34000015258789,-1.5949390009826478,59.11999893188477,0.030669857752742447
5223,2022-03-17,62.27000045776367,62.77999877929688,61.34000015258789,61.959999084472656,7243600.0,0.005165451023136258,1.1654146983659752,0.6326536967403913,32.61040367463147,30.98372591146929,-0.8446753833624854,1.7673088462320408,3.9844308666457238,1.438632451958874,25.28546919606069,1.4399986267089915,-2.5343844200028514,-1.1354995727539077,-6.149004040086538,3.878004894578723,-3.6422518064202194,1.371252660912404,0.780670322127385,86.4362087979537,53.73611149618274,2.506752233666315,3,-0.8800010681152344,1.5349979400634695,4.207500457763672,1.719999313354485,3.5099983215332173,3,0.02328570342508618,1.4731226901510708,61.95000076293945,1.1806444626565458,61.16999816894531,-5.099982833927788,59.34000015258789,0.02328570342508618
5224,2022-03-18,61.5099983215332,61.88000106811523,60.95000076293945,61.54999923706055,12832900.0,-0.01220494830003993,1.657126352846324,-0.12903463975881377,33.97902875364345,31.093865775583467,-0.5010667259778074,2.2861719772199933,4.65204902701872,2.2396370955418305,26.38784838524071,1.3199996948242188,-2.6481216482343655,-1.668001747131349,-6.586362051737979,3.2503585574752876,-4.12718189943466,0.7911784051719692,1.270000457763679,64.42575444460341,33.73861029246056,2.459180152303317,3,-0.5999984741210938,1.9450016021728516,4.955001831054673,2.480001449584954,2.5300025939941406,4,0.03349051259150926,1.1654146983659752,62.27000045776367,1.4731226901510708,61.95000076293945,1.1806444626565458,61.16999816894531,0.03349051259150926
5225,2022-03-21,61.36999893188477,61.88999938964844,61.09000015258789,61.540000915527344,8934000.0,-0.002276042813667556,-1.1917801060800042,4.249952317375371,36.96228010683826,31.978837718737118,-0.6067206781461323,2.1729253018533186,4.697100222452654,2.4124172388002876,27.732234363545793,0.7999992370605469,-2.89639741256471,-1.5765010833740192,-6.3698542095219395,3.216852042773901,-3.9731776464479722,0.820175479699941,1.4099998474121094,55.799358795751075,23.965706889804732,2.3966765630739593,3,-0.4699993133544993,1.8299999237060476,5.547500610351555,2.6200008392333842,2.6800041198730398,0,0.06257129247875559,1.657126352846324,61.5099983215332,1.1654146983659752,62.27000045776367,1.4731226901510708,61.95000076293945,0.06257129247875559
5226,2022-03-22,61.56999969482422,61.83000183105469,60.86999893188477,61.68000030517578,7529800.0,0.0032589337855688516,3.682899144026761,0.6470548636822889,36.06414931033241,32.410693101799986,-0.7666297676894374,1.6727703733423738,4.397037032043443,2.253718605255699,29.31307117849832,0.9600028991699148,-3.024363408020065,-1.131500244140625,-5.6601529786507,3.397152490369443,-3.3958266113956626,1.1328261231144126,0.7587992858886778,36.649257532030106,5.783617096449166,2.2643263672550344,3,-0.6700000762939453,1.4499988555908132,5.434999465942383,2.420000076293938,4.650001525878892,1,0.06756543256015468,-1.1917801060800042,61.36999893188477,1.657126352846324,61.5099983215332,1.1654146983659752,62.27000045776367,0.06756543256015468
5227,2022-03-23,60.77999877929688,62.06000137329102,60.72999954223633,61.66999816894531,7435600.0,-0.012830939084668369,-1.6868781837378093,8.090858648911018,32.51481625517934,32.954823350174884,-0.06322986607797532,2.1392801975234903,5.092496426655465,3.071905515556601,31.18629790143569,1.3300018310546946,-3.0455311368847475,-1.646501159667963,-5.921035712546633,2.628033393210714,-3.7837684361073016,0.4907661167713755,-1.7599983215332102,2.4389880813929823,-26.981879320451146,2.1372672764393372,3,0.12000083923339133,2.220003128051758,6.047500610351555,3.210000991821275,3.700004577636726,2,0.08325103093482267,3.682899144026761,61.56999969482422,-1.1917801060800042,61.36999893188477,1.657126352846324,61.5099983215332,0.08325103093482267
5228,2022-03-24,60.849998474121094,61.16999816894531,60.29999923706055,61.11999893188477,10921000.0,0.0011516896385337372,3.7027105048817957,0.3033715089066917,36.20370180682245,34.12120689268498,-0.028005316030736083,1.8656498688743142,4.9194045420534565,3.0341380967156937,31.380232488780546,0.8699989318847656,-2.8471059395217466,-1.3865013122558594,-5.581980413178101,2.8089777886663825,-3.484240862716973,0.7112382382052616,-1.7691979980468773,31.249918721037474,0.9397661719531811,2.0977395504611196,3,0.14500045776367188,2.150003433227546,5.977500915527344,3.2250022888183594,2.94000244140625,3,0.06918651092921757,-1.6868781837378093,60.77999877929688,3.682899144026761,61.56999969482422,-1.1917801060800042,61.36999893188477,0.06918651092921757
5229,2022-03-25,61.52000045776367,61.790000915527344,60.959999084472656,61.0,6223100.0,0.011010714879927663,-1.7666622162035006,-1.9259243560942712,45.034427891599634,36.4171439698253,-0.359578811020441,0.8252636224113985,4.148424121595454,2.397877260291594,32.15035830580169,0.94000244140625,-2.7033347765408493,-0.4544992446899414,-4.075727012902931,3.166728523523048,-2.265113128796436,1.3561146394165533,-2.379615963745117,69.31816704018837,35.00326808981936,1.810613884106496,3,-0.33500099182128906,1.480001449584968,5.269998550415039,3.0599994659423686,3.170001983642578,4,0.06924574593359933,3.7027105048817957,60.849998474121094,-1.6868781837378093,60.77999877929688,3.682899144026761,61.56999969482422,0.06924574593359933
5230,2022-03-28,61.56999969482422,61.81000137329102,61.1500015258789,61.6500015258789,8029500.0,0.0008127314156129994,2.2999866486104557,-0.153849539669135,54.53474448520742,38.746654555067806,-0.06703636829780635,0.4925718157019219,3.9872413561257645,2.375067231257489,32.8306856684012,0.6599998474121236,-2.3701487528758136,-0.20899982452392862,-3.433863365065079,3.015863716017222,-1.821431594794504,1.4034319457466466,-2.3712228632202113,72.1590293341191,32.34785958528106,1.6124317702705753,3,-0.030000686645507812,1.4300022125244212,5.2024993896484375,3.1800003051757812,4.620002746582031,0,0.04011696009332222,-1.7666622162035006,61.52000045776367,3.7027105048817957,60.849998474121094,-1.6868781837378093,60.77999877929688,0.04011696009332222
5231,2022-03-29,63.06000137329102,63.06999969482422,62.06000137329102,62.06000137329102,9902500.0,0.02420012483112055,-1.019996643066392,-12.499713904254401,59.32559916615389,40.80323905004536,-1.408908952676697,-1.1575909501843071,2.3862483212406786,0.9055472796601194,32.87902163384594,1.5,-1.8326374361814501,1.3450016021728572,-1.7123150662225797,4.402318270568301,-0.18365673202486477,2.8736599363705793,-3.8040000508532756,99.63904982379432,54.000089758754406,1.5286583341977207,3,-1.37500190734864,-0.05999946594238281,3.7124977111816335,1.6899986267089773,2.1700019836425852,1,0.015699360242737104,2.2999866486104557,61.56999969482422,-1.7666622162035006,61.52000045776367,3.7027105048817957,60.849998474121094,0.015699360242737104
5232,2022-03-30,62.75,62.86000061035156,62.15999984741211,62.6500015258789,6171600.0,-0.0049159747310491,3.375008940705243,0.09999847412110086,64.93654717921714,44.395032772777114,-1.0878978453529555,-1.0552733008460677,2.60290123840619,1.2384274586750976,32.84995721469173,0.9000015258789134,-1.2634018197114116,1.132500076293944,-1.634600731143351,3.899600883731239,-0.2510503274247071,2.516050480012595,-3.3414387426667957,88.44766635589055,36.776707795462954,1.3835504037186483,3,-1.0650005340576172,0.2500019073486399,4.022499084472656,2.0,2.980003356933608,2,0.05529882423431243,-1.019996643066392,63.06000137329102,2.2999866486104557,61.56999969482422,-1.7666622162035006,61.52000045776367,0.05529882423431243
5233,2022-03-31,62.77999877929688,63.13000106811523,62.599998474121094,62.79999923706055,8379600.0,0.0004780681959661859,-1.7894794960597928,-0.2000076295108631,73.89031511061869,48.82962014577436,-1.1599238937821639,-1.320743814449557,2.470563364355307,1.2289998106486664,33.11441021491686,0.5300025939941335,-0.925406091901273,1.2689990997314524,-1.099833584359395,3.6378317838222998,0.08458275768602874,2.453415441776876,-3.224979984464035,83.87087701040575,24.859576695535466,1.1844163420454228,3,-1.0649986267089915,0.1250019073486257,3.8175010681152273,2.2150020599365163,3.500000000000007,3,0.027078760922138567,3.375008940705243,62.75,-1.019996643066392,63.06000137329102,2.2999866486104557,61.56999969482422,0.027078760922138567
5234,2022-04-01,63.52999877929688,63.63999938964844,62.20000076293945,63.0,6898700.0,0.011946480002916537,2.839996337890625,-26.499332443267445,75.57994765624534,53.12047209570848,-1.780491321736747,-2.2075541263596037,1.6196711392538177,0.5102084701780072,32.48854905435729,1.4399986267089844,-0.7622811564593235,2.03399925231934,-0.2760741413350658,4.344072645973746,0.8789625554921372,3.189035949146543,-3.760481048067092,95.58230101510897,28.930716400561508,1.1550366968272028,4,-1.55999946594239,-0.6249980926513743,2.292501449584954,1.7550010681152273,2.3899993896484304,4,0.004092588402743624,-1.7894794960597928,62.77999877929688,3.375008940705243,62.75,-1.019996643066392,63.06000137329102,0.004092588402743624
5235,2022-04-04,63.040000915527344,63.52000045776367,62.47000122070313,63.36000061035156,6155500.0,-0.007712858069961359,2.281250745058748,-0.6037743997236057,63.649642922378504,56.185526941491375,-1.1495824332215534,-1.7680373273339,1.981660077344145,1.0231343329930098,31.362910356153606,1.05999755859375,-0.5146774408480752,1.5185012817382812,-0.8501477391364318,3.8871503026129943,0.3341767713009247,2.702825792175638,-2.9608446516240647,62.02536535429631,-3.9973682357298657,1.1843245104373583,4,-1.0700016021728516,-0.5599994659423828,2.6924991607666016,2.6450004577636577,2.5199966430664062,0,0.02617388169283008,2.839996337890625,63.52999877929688,-1.7894794960597928,62.77999877929688,3.375008940705243,62.75,0.02617388169283008
5236,2022-04-05,63.0099983215332,63.77000045776367,62.77999877929688,62.77999877929688,5364800.0,-0.0004759294663454483,-7.608727381288514,-0.7187492549412076,58.68849588513395,59.09371356704189,-0.9988776264036829,-1.6484972915349516,1.9048442869742246,1.0682993632224793,29.595320503323315,0.9900016784667898,-0.2299495950281596,1.3779987335205064,-1.0542723342028069,3.8102698012438267,0.1618631996588462,2.5941342673821666,-2.6459746075703094,52.794916266242076,-9.407977298416,1.2161355338616597,4,-0.9749984741210938,-0.7549991607666016,2.712503433227539,3.210002899169922,2.670001983642578,1,0.050468246382833204,2.281250745058748,63.040000915527344,2.839996337890625,63.52999877929688,-1.7894794960597928,62.77999877929688,0.050468246382833204
5237,2022-04-06,63.209999084472656,63.59000015258789,62.72000122070313,63.04999923706055,5389600.0,0.003174111542090019,-1.1219592755760648,0.6956528950292952,57.85951086453822,61.49991457345475,-0.9140563011990892,-1.7890046038951155,1.6184566040701753,0.888929395112811,27.713900861700612,0.8699989318847585,0.025153975799554473,1.4819995880126982,-1.043221684964422,4.007220860989811,0.21938895152413806,2.7446102245012582,-2.5053776961296848,64.33111578701836,4.9790324516472495,1.2626106364885572,4,-0.8449993133544922,-0.9549999237060547,2.3725032806396626,3.1350021362304688,3.1699981689453125,2,0.0319570368884432,-7.608727381288514,63.0099983215332,2.281250745058748,63.040000915527344,2.839996337890625,63.52999877929688,0.0319570368884432
5238,2022-04-07,62.88999938964844,63.18000030517578,61.95000076293945,63.13999938964844,7458000.0,-0.005062485357681723,6.454501317797198,-1.5625014901175405,62.45487265188025,63.43551954681927,-0.30648064435321487,-1.3217609410401252,1.8581755146376793,1.2229587729345042,25.436423076229048,1.2599983215332031,0.28408716914947263,1.0254999160766616,-1.4372115868011406,3.4882114189544566,-0.20585583536223595,2.256855667515559,-1.8788400943633974,51.64828485313413,-6.770288728325056,1.2313557514388986,4,-0.42999839782714844,-0.6350002288818359,2.625001907348633,3.4550018310546875,3.2399978637695312,3,0.04515827627361424,-1.1219592755760648,63.209999084472656,-7.608727381288514,63.0099983215332,2.281250745058748,63.040000915527344,0.04515827627361424
5239,2022-04-08,63.4000015258789,63.59000015258789,62.77999877929688,63.09000015258789,7833600.0,0.008109431406901901,1.347834740351264,-1.240005493164034,67.17428109829567,64.83991250382907,-0.5830766012979538,-1.5754495610453532,1.2447614639274107,0.7289766938186446,22.699382123678927,0.8100013732910085,0.6991813998630647,1.3215019226074176,-0.8654481268555898,3.508451972070425,0.2280268978759139,2.4149769473389213,-2.112958114345993,79.67038494912998,20.056294107196777,1.0934750247315055,4,-0.5400009155273366,-1.7600002288818288,2.114999771118171,2.944999694824226,2.3199996948242116,4,0.045425823093118156,6.454501317797198,62.88999938964844,-1.1219592755760648,63.209999084472656,-7.608727381288514,63.0099983215332,0.045425823093118156
5240,2022-04-11,63.40999984741211,64.15000152587889,63.29999923706055,63.959999084472656,9693800.0,0.00015770222858946248,-1.207796840243509,-1.7741832277118477,66.08390325882894,65.59083518079296,-0.34042184369725703,-1.3332565706598487,1.1631851951620575,0.7412866805953229,19.82046669148542,0.8500022888183452,1.0672784004548959,1.128000259399414,-0.7166696581555243,2.9726701769543453,0.20566530062194488,2.0503352181768832,-1.874660731256128,66.36357173449066,3.685768130310464,0.9223349587774664,4,-0.3599987030029368,-1.8249988555908274,2.1000003814697266,2.9300003051757812,-2.470001220703132,0,0.03958363550817201,1.347834740351264,63.4000015258789,6.454501317797198,62.88999938964844,-1.1219592755760648,63.209999084472656,0.03958363550817201
5241,2022-04-12,63.66999816894531,64.33000183105469,63.290000915527344,64.08000183105469,7379200.0,0.004100273177083391,1.2857070995003186,0.7454622379125948,77.84198487645955,67.02477270270879,-0.5641152921937049,-1.471818951779845,0.8134891958471115,0.510125216624516,17.637821813538046,1.0400009155273438,1.2938590970611799,1.2629985809326172,-0.6030880449203693,3.1290852067856036,0.32995526800612396,2.1960418938591104,-1.8208995636225822,72.26876613832599,1.8897310175845234,0.9330433129264923,4,-0.5299968719482422,-1.9949970245361328,1.3125019073486328,2.1550025939941406,-2.55999755859375,1,0.029684300989508694,-1.207796840243509,63.40999984741211,1.347834740351264,63.4000015258789,6.454501317797198,62.88999938964844,0.029684300989508694
5242,2022-04-13,63.849998474121094,64.08000183105469,63.41999816894531,63.68999862670898,5873500.0,0.002827081990769864,1.1290215405061188,-0.39024004465948886,78.30187049614052,67.51494552332233,-0.6388540000272087,-1.5833573770846243,0.5553166835492362,0.35758677252208315,16.107250056779375,0.660003662109375,1.4296629563744503,1.347999000549315,-0.6112556883677485,3.3072536894663713,0.3683716560907868,2.327626345007843,-1.6535734171958865,79.8318007767233,4.31717322568403,0.9796273444585297,4,-0.7099971771240234,-2.174997329711914,0.35000038146972656,1.2400016784667969,-2.6599998474121165,2,0.028660953403098377,1.2857070995003186,63.66999816894531,-1.207796840243509,63.40999984741211,1.347834740351264,63.4000015258789,0.028660953403098377
5243,2022-04-14,63.72000122070313,64.22000122070311,63.68000030517578,64.15000152587889,6651300.0,-0.0020359789588820787,-1.1176417789877822,-2.6875044703523687,73.10925986031468,67.24042465710782,-0.4039775457924222,-1.4115297469069716,0.564689105740122,0.5436289633660536,15.033397438708999,0.5400009155273295,1.397937959180915,1.1455017089843835,-0.8836699938622488,3.1746734118310087,0.13091585756107094,2.160087560407696,-1.2248754153998007,60.64519939752541,-15.006619588991263,1.0145858514233135,4,-0.5799999237060618,-2.0450000762939524,0.4799976348876882,1.3699989318847585,-1.6800003051757884,3,0.041745071904527586,1.1290215405061188,63.849998474121094,1.2857070995003186,63.66999816894531,-1.207796840243509,63.40999984741211,0.041745071904527586
5244,2022-04-18,63.56999969482422,64.01999664306639,63.25,63.61999893188477,5777600.0,-0.0023540728657452936,-1.2318787697852849,0.11627721296643523,70.57612910315368,68.01003423274949,-0.276815261711981,-1.1586918300618265,0.588546200483151,0.7421869252826383,13.567520468678929,0.769996643066392,1.3363081324000063,0.8925001144409208,-1.1182071241101,2.9032073529919487,-0.11285350483458956,1.8978537337164312,-0.8179912459156995,29.629551138049422,-44.544698940074184,1.005353619275513,4,-0.42999839782714844,-1.894998550415039,-0.09749984741210938,1.0050010681152344,-0.5699996948242188,0,0.040270529666247334,-1.1176417789877822,63.72000122070313,1.1290215405061188,63.849998474121094,1.2857070995003186,63.66999816894531,0.040270529666247334
5245,2022-04-19,65.20999908447266,65.5,63.599998474121094,63.7400016784668,7233700.0,0.025798323069395224,-1.1714255819580472,-29.400396734565135,71.45707017446328,69.42876470934164,-1.7619136888850875,-2.631158489434,-1.1314824346776788,-0.8462520808647298,12.463172557370598,1.9300003051757812,1.2489703176183582,2.3404994964599624,0.13187058956290798,4.549128403357024,1.2361850430114316,3.444813949908493,-2.237071562063676,87.11107042100694,15.490478157436357,1.1043144534485303,4,-1.4849987030029297,-2.854999542236328,-2.1800003051757812,-0.9649982452392578,-2.8400001525878835,1,0.00782091923617112,-1.2318787697852849,63.56999969482422,-1.1176417789877822,63.72000122070313,1.1290215405061188,63.849998474121094,0.00782091923617112
5246,2022-04-20,65.73000335693361,65.97000122070311,65.23999786376953,65.23999786376953,8234600.0,0.00797430271065247,-1.9795721358950624,0.33333765839456425,78.54408678215013,71.72705092240963,-2.0735675785660064,-2.9761129513310323,-1.7419531473968917,-1.3097116733299856,11.307012520903685,0.7600021362304545,1.0867745941906009,2.6525035858154453,0.1901898195855125,5.114817352045378,1.4213467027004754,3.8836604689304153,-2.480003356933608,91.1765530859775,20.788709334217998,1.2311568831149682,4,-1.770002365112326,-2.9500026702881073,-2.700004577636733,-1.4850025177002095,-3.230003356933608,2,-0.07287394622838328,-1.1714255819580472,65.20999908447266,-1.2318787697852849,63.56999969482422,-1.1176417789877822,63.72000122070313,-0.07287394622838328
5247,2022-04-21,65.83999633789061,66.34999847412111,65.73999786376953,65.84999847412111,6418800.0,0.0016734059841698734,-4.809554950045548,-0.020412294086564434,78.86792642954087,73.55072356437192,-1.9794198219005992,-2.8328274072572057,-1.961375267775054,-1.3448614734534914,10.389189163046114,0.6199951171875,1.1117654119728826,2.5094966888427592,0.0017446715825144565,5.017248706103004,1.255620680212644,3.7633726974728816,-2.239997863769517,83.54831008827868,14.25188109195588,1.2538760086301206,4,-1.2749977111816122,-2.5149974822997834,-2.809997558593736,-1.5949954986572124,-2.0799980163574077,3,-0.07184076534975381,-1.9795721358950624,65.73000335693361,-1.1714255819580472,65.20999908447266,-1.2318787697852849,63.56999969482422,-0.07184076534975381
5248,2022-04-22,65.05999755859375,66.18000030517578,65.04000091552734,65.98000335693361,7740700.0,-0.011846883698077848,-1.3750009934116936,91.98093058707796,64.35272461291157,73.23721728821813,-0.9602126513059517,-1.8142731077389058,-1.2992239328684434,-0.5000225236754972,8.942679619967745,1.1399993896484375,1.1809997299365946,1.5189979553222628,-0.8126591550243631,3.8506550656688887,0.3531694001489569,2.6848265104955757,-0.9099990844726591,58.38704675836684,-7.271092626591916,1.1658285551733125,4,-0.2599983215332031,-1.7349987030029226,-2.3374977111816406,-0.8149967193603516,-1.4999961853027273,4,-0.059483539457550805,-4.809554950045548,65.83999633789061,-1.9795721358950624,65.73000335693361,-1.1714255819580472,65.20999908447266,-0.059483539457550805
5249,2022-04-25,65.77999877929689,65.97000122070311,64.51999664306639,65.61000061035156,8913900.0,0.011066726832485552,4.272714662228044,-0.1847794538383202,74.64027937867081,74.18792574597833,-1.4607179451205212,-2.317586047159459,-2.0927726750715863,-1.1231943666966373,7.816413956057063,1.4500045776367188,1.2721569229015586,2.0259992599487475,-0.3066192668628389,4.358617786760334,0.8596899965429543,3.1923085233545407,0.5699996948242188,79.27273837002852,12.611654820184086,1.1663092634057926,4,-0.9799995422363423,-2.454999923706062,-3.1824998855590962,-1.5349979400634908,-2.86999893188478,0,-0.056856155870690706,-1.3750009934116936,65.05999755859375,-4.809554950045548,65.83999633789061,-1.9795721358950624,65.73000335693361,-0.056856155870690706
5250,2022-04-26,64.04000091552734,66.02999877929689,64.04000091552734,65.86000061035156,9883800.0,-0.026451777076000438,-1.1868112059895106,-10.705995871105827,57.08393129340403,71.88147534786107,0.4224708863867477,-0.4037546996118593,-0.44580100593199745,0.7105653756874801,6.495257619699046,1.9899978637695455,1.3301224808550884,0.16250133514404297,-1.9327145147487101,2.257717185036796,-0.8851065898023336,1.2101092600904195,2.2733975219726688,0.0,-65.58890487987367,1.0476079249463772,4,0.7599983215332031,-0.7150020599365163,-1.8575010299682617,0.2049999237060547,-1.0,1,-0.016239864157703066,4.272714662228044,65.77999877929689,-1.3750009934116936,65.05999755859375,-4.809554950045548,65.83999633789061,-0.016239864157703066
5251,2022-04-27,64.05000305175781,65.66000366210939,63.93000030517578,65.54000091552734,9892400.0,0.0001561857602665473,-1.0000000000000164,0.8186802822038055,55.932236265731596,69.39596043337119,0.5275149689337724,-0.35393181388132433,-0.5325779525993468,0.7809647718118242,6.153660753941652,1.730003356933608,1.3178355759575666,0.12300338745117045,-1.9373805260167245,2.1833873009190725,-0.9071885692827806,1.1531953441851215,2.172459484863296,4.958794933069323,-58.27807217350483,1.0301919567339508,4,0.7499961853027344,-0.7250041961669851,-2.0000038146972656,0.19499778747558594,-1.6400032043457031,2,-0.02622957126973835,-1.1868112059895106,64.04000091552734,4.272714662228044,65.77999877929689,-1.3750009934116936,65.05999755859375,-0.02622957126973835
5252,2022-04-28,66.22000122070311,66.33000183105469,64.11000061035156,64.19999694824219,9786400.0,0.033879751218618415,-1.0181857274637776,-1.3557095091066331,68.64504234189279,68.89993626465764,-1.4203041431243975,-2.3722642625773744,-2.7470141634675613,-1.3079708858473538,5.989384945340779,2.279998779296875,1.3782484340186159,2.1195014953613196,-0.10169289130455184,4.340695882027198,1.0089043020283839,3.2300986886942553,-2.2900009155273295,95.41664414937014,29.445139826492323,1.1105971933329386,4,-1.420001983642564,-2.8950023651122834,-4.2600021362304545,-1.9750003814697124,-3.7700004577636577,3,-0.05617639915627315,-1.0000000000000164,64.05000305175781,-1.1868112059895106,64.04000091552734,4.272714662228044,65.77999877929689,-0.05617639915627315
5253,2022-04-29,64.48000335693361,66.04000091552734,64.36000061035156,65.95999908447266,10385400.0,-0.026276016787893153,1.0487816224564799,-0.732669602592476,55.31497570755969,67.20425255403609,0.49040904312794,-0.5253090387402324,-1.067431299545099,0.48527255905807465,6.040675807215836,1.8600006103515483,1.3211900999668416,0.294503402709978,-1.842434685727838,2.431441491147787,-0.7739656415089229,1.362972446928886,-0.5500030517578267,22.91677925314692,-39.6149433728285,1.0684690442189053,4,0.4949951171874858,-1.1550045013427805,-2.530002593994155,-0.23500251770020952,-1.240001678466811,4,-0.011166330612837672,-1.0181857274637776,66.22000122070311,-1.0000000000000164,64.05000305175781,-1.1868112059895106,64.04000091552734,-0.011166330612837672
5254,2022-05-02,63.790000915527344,65.48000335693361,62.9900016784668,65.30999755859375,10049400.0,-0.010701029861718614,1.677409298796094,1.0270277236501701,51.752773663368224,65.01488627502552,1.3576744841247432,0.19517770724536376,-0.4583905962550858,1.2252084554075964,6.425003741889873,2.490001678466811,1.2293106797520466,-0.4084991455078182,-2.531766415015099,1.7147681239994554,-1.4701327802614514,0.6531344892458222,2.5400009155273438,23.9520718716343,-36.52128462270042,1.0616336347536384,5,0.8799991607666016,-0.13500213623046164,-1.7925004959106445,0.4549999237060547,-1.170001983642571,0,-0.0036055735841874492,1.0487816224564799,64.48000335693361,-1.0181857274637776,66.22000122070311,-1.0000000000000164,64.05000305175781,-0.0036055735841874492
5255,2022-05-03,64.69000244140625,64.88999938964844,63.63999938964844,64.11000061035156,9538700.0,0.01410881819974752,1.5510315297781239,-0.38158099473470225,54.442528972437145,62.33693540727964,0.4203597452044079,-0.60593855332516,-1.4286308229820506,0.3893433530676589,6.8301012357164375,1.25,1.2219847672439528,0.40900230407714844,-1.6520440618744914,2.4700486700287954,-0.6215208788986786,1.4395254870529683,1.5731993865966842,50.89822411002775,-7.749188184310704,1.0305231829758232,5,-0.020002365112304688,-0.94000244140625,-2.597501754760742,-0.44500160217285156,-3.460002899169922,1,-0.02751588385865955,1.677409298796094,63.790000915527344,1.0487816224564799,64.48000335693361,-1.0181857274637776,66.22000122070311,-0.02751588385865955
5256,2022-05-04,66.19000244140625,66.30000305175781,64.43000030517578,64.51999664306639,8348000.0,0.023187508786363775,-1.021626258335636,2.8793112520060227,59.14064376615661,60.14501511134805,-1.1259310662503594,-1.95575815624656,-2.998039424901364,-1.0389030670355197,7.341787193923261,1.8700027465820312,1.285652854807374,1.750002098083499,-0.3874240694788398,3.8874282656458377,0.6812890143023367,2.8187151818646683,-3.200000762939453,95.80840169902497,38.1948950073418,1.0687130837811676,5,-1.5300006866455078,-2.0400028228759766,-3.920001983642578,-1.9450016021728516,-5.390003204345703,2,-0.04759029173125351,1.5510315297781239,64.69000244140625,1.677409298796094,63.790000915527344,1.0487816224564799,64.48000335693361,-0.04759029173125351
5257,2022-05-05,65.23000335693361,66.06999969482422,64.80999755859375,65.72000122070311,8843800.0,-0.014503687098704532,1.1176598813912486,-0.29341087573265107,55.53926060348918,59.16574133252334,-0.29229717716019366,-0.8818805436977755,-2.113909986883016,-0.0322825192713907,7.933578273858025,1.3800048828125,1.1998928773108872,0.6890027999878043,-1.3939094454365488,2.7719150454121575,-0.35245332272437224,1.730458922699981,-2.1738016510009928,67.67373864378968,10.012301361264988,1.0414561227121761,5,-0.5700016021728658,-1.0800037384033345,-2.8875026702881,-0.9850025177002095,-6.030002593994155,3,-0.043231693459996556,-1.021626258335636,66.19000244140625,1.5510315297781239,64.69000244140625,1.677409298796094,63.790000915527344,-0.043231693459996556
5258,2022-05-06,65.73000335693361,65.94000244140625,64.75,65.05000305175781,9037800.0,0.007665184336478337,1.1636438038826735,-1.387761775009841,57.72533734704377,57.28630332900922,-0.7680284999635347,-1.2207962531166174,-2.6329861345611434,-0.4968103729695912,7.97620876724768,1.19000244140625,1.0292220806913264,1.0470026016235465,-0.9473382303787474,3.0413434336258334,0.049832185622406655,2.0441730176246935,-2.608925624084492,82.77947255781727,20.681065278527306,0.9971704160011451,5,-1.0700016021728658,-1.5800037384033345,-3.3875026702881,-1.4850025177002095,-7.260002136230476,4,-0.049901147519843536,1.1176598813912486,65.23000335693361,-1.021626258335636,66.19000244140625,1.5510315297781239,64.69000244140625,-0.049901147519843536
5259,2022-05-09,66.27999877929689,66.70999908447266,65.23000335693361,65.40000152587889,11709000.0,0.008367494207730974,-1.4262352492386532,1.2941130271853305,54.15050573625488,56.96036715599265,-1.3853215768485967,-1.627404584436647,-3.2640820517785443,-1.0112881244559304,8.602129770032397,1.4799957275390483,0.8489207586396077,1.4529981613159322,-0.5670187426947138,3.473015065326571,0.4429897093106092,2.463006613321255,-3.095342540069602,85.993474009111,25.94122100261778,1.0100084520053207,5,-1.4299983978271626,-1.9499988555908345,-3.96999835968019,-2.0349979400634908,-7.2399978637695455,0,-0.045865980036494225,1.1636438038826735,65.73000335693361,1.1176598813912486,65.23000335693361,-1.021626258335636,66.19000244140625,-0.045865980036494225
5260,2022-05-10,65.91999816894531,67.93000030517578,65.70999908447266,66.88999938964844,10974900.0,-0.005431512024469565,-2.1942477633240025,-1.1022775547713852,50.74624897740241,56.38414634617829,-0.8164579246365946,-1.1275286348372617,-2.9497727916907834,-0.6398566793798466,9.528667614304819,2.220001220703125,0.8083795159181335,0.9674976348876925,-0.9928445625890276,2.9278398323644126,-0.012673463850674693,1.9476687336260525,-2.594328215908213,42.57136753627232,-12.984387500194401,0.9801710987383604,5,-0.45999717712402344,-0.9799976348876953,-3.4824981689453125,-1.674997329711914,-7.30999755859375,1,-0.05006066942846421,-1.4262352492386532,66.27999877929689,1.1636438038826735,65.73000335693361,1.1176598813912486,65.23000335693361,-0.05006066942846421
5261,2022-05-11,65.55999755859375,66.41000366210939,65.43000030517578,65.61000061035156,9728200.0,-0.005461174459212237,-5.322652096869554,0.05154947302186566,48.92142191270988,54.19263296515797,-0.2455629411139313,-0.6521079579193554,-2.6038373704786366,-0.2847730304129783,10.256173279380572,0.980003356933608,0.6249462039509126,0.5129970550537166,-1.3676303714295415,2.3936244815369747,-0.4273166581879053,1.4533107682953386,-1.95806778442833,25.471618894985472,-25.44679124225596,0.9403137132416283,5,-0.09999656677246094,-0.6199970245361328,-3.3349971771240234,-1.3149967193603516,-6.759998321533203,2,-0.06604634194025893,-2.1942477633240025,65.91999816894531,-1.4262352492386532,66.27999877929689,1.1636438038826735,65.73000335693361,-0.06604634194025893
5262,2022-05-12,65.68000030517578,65.90000152587889,64.83999633789061,65.63999938964844,8676400.0,0.001830426343057523,3.41665739489814,-0.7999694842844065,52.516244975405726,53.88166288380753,-0.5031296998320727,-0.6619189869334718,-2.748406528803443,-0.39738877405764583,10.824256261550362,1.0600051879882812,0.680416471026291,0.5414997100830021,-1.2707415462070628,2.353740966373074,-0.36462091806203034,1.4476203382280346,-1.8183862991497364,29.245289809001246,-19.87211969769051,0.9061206281450351,5,-0.2199993133544922,-0.7399997711181641,-3.535000801086426,-1.4349994659423828,-5.8600006103515625,3,-0.07429965050914711,-5.322652096869554,65.55999755859375,-2.1942477633240025,65.91999816894531,-1.4262352492386532,66.27999877929689,-0.07429965050914711
5263,2022-05-13,66.37999725341797,66.45999908447266,65.36000061035156,65.83000183105469,7884200.0,0.010657687956603601,2.0985912466016914,13.749570856379934,52.439019095203044,53.95791237623362,-1.0116559408565422,-1.2146960848779855,-3.4721125491562717,-1.0829791853015536,11.42977937957475,1.0999984741210938,0.7767207067726787,1.108496856689456,-0.6551973401619193,2.8721910535408384,0.22664975826376121,1.9903439551151507,-2.2742800694429377,49.838153343226246,4.347846104927079,0.8818470984256903,5,-0.5949974060058594,-1.4399967193603516,-4.069997787475586,-2.414995193481438,-6.099998474121087,4,-0.10816506157822736,3.41665739489814,65.68000030517578,-5.322652096869554,65.55999755859375,-2.1942477633240025,65.91999816894531,-0.10816506157822736
5264,2022-05-16,66.12999725341797,66.44999694824219,65.80000305175781,66.40000152587889,7955000.0,-0.0037661947927714046,2.5135268888155724,-0.4909209449430307,59.66696026785465,54.53840474239113,-0.44121972485801564,-0.8043113501994412,-3.214398458999497,-0.8125352543043363,12.50120273979776,0.649993896484375,0.5512590423565484,0.7304969787597599,-0.8780109689259348,2.3390049264454618,-0.07375699508308742,1.5347509526026073,-1.7948230821708933,41.74754884411144,-9.104666023902304,0.8042539738428498,5,0.0500030517578125,-0.7749977111816406,-3.7724971771240234,-2.299997329711914,-5.089996337890625,0,-0.11583239605108142,2.0985912466016914,66.37999725341797,3.41665739489814,65.68000030517578,-5.322652096869554,65.55999755859375,-0.11583239605108142
5265,2022-05-17,65.72000122070311,66.25,64.54000091552734,66.13999938964844,10053400.0,-0.006199849534904822,4.343752235176311,1.5555241593671874,57.448704022824174,54.35041143757641,0.14555301096150686,-0.37328679730656233,-2.7593840822096922,-0.39241512665381606,11.986367481133263,1.7099990844726562,0.583070632342725,0.2950008392333814,-1.3170243454193127,1.9070260238860754,-0.5110117530929728,1.1010134315597355,2.2099990844726705,61.45840783920961,4.602660304268397,0.8060125923263476,5,0.5149993896484517,-0.2600002288818217,-3.4700002670287944,-1.890001296997056,-3.0699996948242116,1,-0.10164333811776372,2.5135268888155724,66.12999725341797,2.0985912466016914,66.37999725341797,3.41665739489814,65.68000030517578,-0.10164333811776372
5266,2022-05-18,60.93999862670898,65.44999694824219,60.709999084472656,65.40000152587889,12698500.0,-0.07273284396239998,1.0789492836975716,10.619100817438316,30.89723528215106,51.6124086240944,4.58465110558685,4.2472181151269055,2.0667925775693803,4.368262466086513,11.654844393462795,5.0100021362304545,0.5998063066577828,-4.245501518249519,-6.809153368337043,-1.6818496681619877,-5.527327443293281,-2.963675593205757,6.9222016906738375,3.999992038892539,-45.99613718525616,1.2818259250437642,5,3.3800010681152415,3.3800010681152415,1.37750244140625,2.8900012969970774,1.69000244140625,2,-0.03823429715891424,4.343752235176311,65.72000122070311,2.5135268888155724,66.12999725341797,2.0985912466016914,66.37999725341797,-0.03823429715891424
5267,2022-05-19,61.11000061035156,61.56000137329102,59.6500015258789,60.33000183105469,10834400.0,0.0027896617570331017,1.273808929114761,-0.17488750499288835,36.244886748644745,49.225691890938954,4.211668909667125,3.9048935238893847,1.9300954713767595,4.170466989526034,11.207958032009069,1.9099998474121236,0.5102081956427753,-3.8389997482299805,-6.960442213402459,-0.7175572830575092,-5.3997209808162125,-2.2782785156437413,6.466111657714848,21.439054447681013,-30.661269217905673,1.560721232586237,5,2.6800003051757812,2.6800003051757812,1.2975006103515625,2.694997787475579,0.6100006103515696,3,-0.03780070938012259,1.0789492836975716,60.93999862670898,4.343752235176311,65.72000122070311,2.5135268888155724,66.12999725341797,-0.03780070938012259
5268,2022-05-20,61.18999862670898,61.459999084472656,60.40999984741211,61.22000122070313,14293200.0,0.001309082237905601,3.117657618573897,-0.038464924292830924,38.83160104281538,47.52359136944567,3.821854952509703,3.710329784484607,1.9214474761101386,4.055034509199579,11.46076166706204,1.0499992370605469,0.21012183485434832,-3.5655017852783217,-7.1092165654797626,-0.02178700507687381,-5.337359175379042,-1.7936443951776013,5.910546996826177,22.647031434248575,-31.650088406143965,1.7718573901007226,5,2.6000022888183665,2.6000022888183665,1.2175025939941477,2.614999771118164,0.8600006103515696,4,-0.02238926234077021,1.273808929114761,61.11000061035156,1.0789492836975716,60.93999862670898,4.343752235176311,65.72000122070311,-0.02238926234077021
5269,2022-05-23,62.040000915527344,62.41999816894531,61.5099983215332,62.06000137329102,7476200.0,0.013891196402925576,1.459478825682398,0.6666242848060241,38.5677206074027,46.17042155055681,2.5782943412206976,2.704427352919666,1.1876708595717815,3.1684325572926184,11.967040556985438,1.2299995422363352,0.031835795003445355,-2.5284996032714844,-6.235535730076876,1.1785365235339071,-4.382017666674173,-0.6749815398687886,4.6135120621484305,36.21212033638709,-17.75010400790768,1.8535180634026955,5,1.0149993896484375,1.75,0.36750030517578125,1.7649974822997976,0.049999237060546875,0,-0.02836882834071608,3.117657618573897,61.18999862670898,1.273808929114761,61.11000061035156,1.0789492836975716,60.93999862670898,-0.02836882834071608
5270,2022-05-24,63.0,63.040000915527344,61.7599983215332,61.97000122070313,6505400.0,0.015473872828915214,1.306309712007698,-51.49876025174561,35.5655938329611,44.68644065280696,1.296919638902125,1.7523636992297185,0.3503566602065007,2.1869442666294816,12.780972720881234,1.2800025939941406,-0.21927232272339836,-1.516500473022461,-5.283444144584919,2.2504431985399904,-3.399972308803683,0.3669713627587683,3.2333022905679627,57.75863996727255,8.714190502150885,1.8834718357812261,5,0.05500030517578125,0.7900009155273438,-0.592498779296875,0.8049983978271413,0.3400001525878906,1,-0.031111096578931074,1.459478825682398,62.040000915527344,3.117657618573897,61.18999862670898,1.273808929114761,61.11000061035156,-0.031111096578931074
5271,2022-05-25,62.36999893188477,62.97999954223633,61.77999877929688,62.81000137329102,8517400.0,-0.010000016954209934,2.0769298485856633,-0.4271873425972593,36.660423894102266,42.92468275488435,1.5945129282000678,2.3716452350886,1.0392561108745255,2.782632976109447,13.737955543250703,1.220001220703118,-0.48367932187252904,-2.0625013351440415,-5.946356861140465,1.8213541908523894,-4.004429098142261,-0.12057357214582964,3.468305312801853,80.23592612764297,32.16212497851344,1.9419277629982141,5,0.6850013732910085,1.420001983642571,0.6700010299682546,1.4349994659423686,0.1100006103515554,2,0.00448937948996786,1.306309712007698,63.0,1.459478825682398,62.040000915527344,3.117657618573897,61.18999862670898,0.00448937948996786
5272,2022-05-26,62.5,63.22999954223633,62.27000045776367,62.29999923706055,5930800.0,0.0020843525788287742,-6.384656014789384,-0.4545446663892357,34.39611674818198,40.919915827437556,1.0795138359346765,2.053969629014091,0.945732744057878,2.6241559254784477,14.120294607619197,0.9599990844726562,-0.6896094774912882,-1.7465002059936552,-5.626219741867374,2.1332193298800632,-3.6863599739305073,0.19335956194320403,2.967006081558168,74.11348860866343,29.172701077647474,1.9398597679368577,5,0.5499992370605469,1.2900009155273438,0.8700008392333913,1.3049983978271413,-0.09000015258789062,3,0.002080017089843622,2.0769298485856633,62.36999893188477,1.306309712007698,63.0,1.459478825682398,62.040000915527344,0.002080017089843622
5273,2022-05-27,63.7599983215332,63.7599983215332,62.5,62.790000915527344,8631200.0,0.020159973144531218,1.597941631043067,4.8499685288676115,38.60759428181774,38.579986273433455,-0.6606939836508161,0.7771073101146015,-0.2727106193287909,1.3350551932348225,14.386191648505662,1.2599983215332031,-0.8299873057287641,-0.45050163269043253,-4.334457902851199,3.4334546374703407,-2.3924797677708227,1.4914765023899506,1.357987486684209,100.0,57.76314906295953,1.941978135080385,5,-0.80999755859375,0.030002593994140625,0.18500041961671343,0.04500007629393821,-1.3899993896484304,4,-0.0319949365516391,-6.384656014789384,62.5,2.0769298485856633,62.36999893188477,1.306309712007698,63.0,-0.0319949365516391
5274,2022-05-31,63.56000137329102,63.93999862670898,62.61000061035156,63.61999893188477,8767500.0,-0.0031367150800980514,2.8000108991826953,-0.06185331859886188,39.17432435222754,36.54949964336716,-0.9650767877842128,1.0108147824824911,-0.00812503283159316,1.48916273487297,14.862270856237814,1.3299980163574148,-1.0603405029184643,-0.638998603820788,-4.5295536024716725,3.2515563948300965,-2.5842761031462302,1.3062788955046543,1.2299053779860785,82.56893576960691,38.706574159762454,1.9452774993254407,5,-1.0100021362304759,0.22999954223632102,0.5024976730346609,0.2449970245361186,-1.1200027465820455,1,-0.023757113020847154,1.597941631043067,63.7599983215332,-6.384656014789384,62.5,2.0769298485856633,62.36999893188477,-0.023757113020847154
5275,2022-06-01,62.90999984741211,63.7400016784668,62.08000183105469,63.45000076293945,7621800.0,-0.01022658136933352,1.964278172492013,9.000381485249237,38.15907937264416,37.35637120897751,-0.8443883803374064,1.6028020308800706,0.7047570238633298,2.0895083654555293,15.482694200366609,1.6599998474121094,-1.3870618760011553,-1.2000000000000028,-5.124551704628772,2.724551704628766,-3.1622758523143943,0.7622758523143816,1.5715125903411007,52.31486796024946,5.873134034684014,1.9622758523143848,6,-1.1149997711181712,0.8800010681152344,1.1524991989135742,0.894998550415032,-0.6300010681152273,2,-0.013034488901814134,2.8000108991826953,63.56000137329102,1.597941631043067,63.7599983215332,-6.384656014789384,62.5,-0.013034488901814134
5276,2022-06-02,63.040000915527344,63.06000137329102,61.47000122070313,62.849998474121094,7719200.0,0.0020664611100071895,12.82588648953376,-0.35185577643086224,38.21428522771705,37.57519326220776,-0.7209981725271106,1.2908956878757323,0.6339959618475035,1.9073887275908703,16.07196228272726,1.5900001525878906,-1.8216850878994535,-0.9124988555908189,-4.737138235454182,2.9121405242725444,-2.824818545522504,0.9998208343408663,1.151620867513401,63.56280743480652,14.32844179009038,1.9123196899316823,6,-0.8650016784667969,0.75,1.0224981307983398,0.41499900817871094,-0.479999542236321,3,0.004758871077152227,1.964278172492013,62.90999984741211,2.8000108991826953,63.56000137329102,1.597941631043067,63.7599983215332,0.004758871077152227
5277,2022-06-03,62.40999984741211,63.040000915527344,62.08000183105469,62.84000015258789,6221300.0,-0.00999367162064968,1.3132457027300304,-2.263130420815933,32.16533232247865,36.834496737725914,0.12605661942451007,1.790601908616921,1.3426057563868596,2.4893816680204566,16.693075144478367,0.9599990844726562,-2.254841196879319,-1.4014997482299805,-5.23575078870806,2.4327512922481063,-3.3186252684690203,0.5156257720090593,1.5091247201989262,38.05666453022796,-10.642741704241374,1.9171255202390425,6,0.2950000762939453,1.3800010681152344,1.6524991989135742,0.7899990081787109,-0.43999862670897727,4,0.0011216102386695237,12.82588648953376,63.040000915527344,1.964278172492013,62.90999984741211,2.8000108991826953,63.56000137329102,0.0011216102386695237
5278,2022-06-06,62.45000076293945,63.13999938964844,62.22000122070313,62.709999084472656,4556100.0,0.0006409376001466072,-1.55555967638538,0.6046468302549636,33.15020228022439,36.23255025692833,0.3169093936386176,1.572916342804973,1.3810424784293502,2.3974453423788447,17.37375614745017,0.9199981689453054,-1.907295818198861,-1.1974987030029283,-4.966266098465013,2.5712686924591637,-3.0818824007339742,0.6868849947281177,1.2129764221676567,39.676136495262455,-9.493565392882601,1.8843836977310444,6,0.25499916076660156,1.3400001525878906,1.6124982833862305,0.5699977874755788,-1.5699996948242259,0,-0.000640527062268359,1.3132457027300304,62.40999984741211,12.82588648953376,63.040000915527344,1.964278172492013,62.90999984741211,-0.000640527062268359
5279,2022-06-07,63.2400016784668,63.34000015258789,61.88000106811523,61.959999084472656,5929700.0,0.012650134601698282,-1.02777844005223,-4.923118681866867,39.026557366091595,36.617101760609486,-0.31845996872798565,0.5728598943903052,0.6586768232166662,1.5578191788754197,17.57136631341262,1.4599990844726634,-1.6490011874194508,-0.25549793243408203,-3.8167235989870534,3.3057277341188893,-2.036110765710575,1.5251149008424036,0.18219696708661814,77.97357272374364,29.104239042079143,1.7806128332764875,6,-0.5350017547607422,0.5499992370605469,0.9099969863891602,-0.23999977111815696,-2.5,1,-0.013757158815482118,-1.55555967638538,62.45000076293945,1.3132457027300304,62.40999984741211,12.82588648953376,63.040000915527344,-0.013757158815482118
5280,2022-06-08,62.61999893188477,63.15999984741211,62.5099983215332,63.0,3861200.0,-0.00980396473950651,-1.166663487764405,-0.29687523283016626,61.764696454044824,39.40646537838088,0.2704071972182831,0.9833770964575024,1.3388929651210475,2.119776509883131,16.965677619137736,0.7300033569335938,-1.4391139320022361,-0.7105007171630788,-4.100419753964253,2.6794183196381027,-2.405460235563673,0.9844588012375084,0.7200012207031179,61.49723893278196,6.665045628815143,1.6949595184005901,6,0.08500099182128196,1.170001983642571,1.5425004959106374,0.3800029754638672,-2.55999755859375,2,-0.002874485918972769,-1.02777844005223,63.2400016784668,-1.55555967638538,62.45000076293945,1.3132457027300304,62.40999984741211,-0.002874485918972769
5281,2022-06-09,61.22999954223633,63.02000045776367,61.20000076293945,62.43999862670898,7124600.0,-0.022197371660137244,-1.8661488276533242,3.1841991667921907,50.717696581147834,41.219974248710415,1.655818869762193,2.142182063219863,2.7261607489662794,3.4357135429991814,16.892297969940408,1.8199996948242188,-1.3105778005475912,-1.884000205993651,-5.227142857366431,1.459142445379129,-3.5555715316800445,-0.21242888030725737,2.1100006103515625,1.4018125164887663,-55.27274496285987,1.6715713256863918,6,1.3400001525878906,2.5600013732910156,2.9800004959106445,1.7700023651123118,0.18999862670898438,3,0.01714844430688367,-1.166663487764405,62.61999893188477,-1.02777844005223,63.2400016784668,-1.55555967638538,62.45000076293945,0.01714844430688367
5282,2022-06-10,60.79999923706055,61.31000137329102,60.040000915527344,60.5099983215332,8265400.0,-0.007022706326809125,-1.0650485677778032,-0.23967035946455623,47.761199259309905,42.23704146843177,2.033118584288289,2.3060731778798598,3.158370287242441,3.80005511552217,17.595598715043646,1.270000457763679,-1.2290215884464573,-2.070000457763669,-5.33604207371954,1.1960411581922017,-3.7030212657416115,-0.43697964978573367,2.3600006103515625,23.03025749212496,-36.38093759595142,1.633020807977936,6,1.1900005340576172,2.990001678466797,3.605001449584961,2.200002670288093,0.6500015258789062,4,0.02894740391966444,-1.8661488276533242,61.22999954223633,-1.166663487764405,62.61999893188477,-1.02777844005223,63.2400016784668,0.02894740391966444
5283,2022-06-13,59.20000076293945,60.29999923706055,58.97000122070313,60.20000076293945,8704100.0,-0.026315764707210976,1.216668997876468,-3.4482649759280206,34.989432969216665,41.772053536986114,3.2612089800399886,3.5211134544748646,4.741064323724821,5.32075198750897,18.12490557834413,1.8299980163574148,-1.1624345828764646,-3.3109991073608427,-6.53066152984286,-0.09133668487883284,-4.920830318601844,-1.7011678961198342,3.8199996948242188,5.2631487060140625,-54.72455109334356,1.6098312112410058,6,2.155000686645508,4.25,5.204999923706055,3.800001144409187,2.1499977111816406,0,0.04679054767002233,-1.0650485677778032,60.79999923706055,-1.8661488276533242,61.22999954223633,-1.166663487764405,62.61999893188477,0.04679054767002233
5284,2022-06-14,58.47000122070313,59.599998474121094,57.81999969482422,59.52000045776367,7096500.0,-0.012331073189669861,1.9421582443496546,1.0499992370605398,25.460470575593376,40.36109700398047,3.568531558047468,3.844954116605898,5.420741549019901,5.963845128088785,18.840922428443854,1.779998779296875,-1.1056275862094864,-3.657998847961416,-6.887413822225419,-0.4285838736974057,-5.2727063350934245,-2.043291360829407,4.225999298095694,12.172312870888351,-46.11049617322958,1.614707487132005,6,2.1099987030029226,4.404998779296868,5.934999465942376,4.530000686645508,3.5200004577636648,1,0.04121771501791516,1.216668997876468,59.20000076293945,-1.0650485677778032,60.79999923706055,-1.8661488276533242,61.22999954223633,0.04121771501791516
5285,2022-06-15,59.040000915527344,59.88000106811523,58.290000915527344,58.93999862670898,9212300.0,0.009748583597128269,-1.2714325029087012,-0.09524034426760317,31.842980937749644,39.6531743050952,2.6729291824757553,2.897397031147058,4.821801958816003,5.29979099620283,20.66247254121475,1.5900001525878835,-1.18775363810866,-2.7539991378784165,-5.795483242396671,0.2874849666398376,-4.27474119013754,-1.233257085619293,3.1683995208740185,23.46155849433921,-30.72061071049477,1.5207420522591264,6,1.539999008178711,3.8349990844726562,5.549999237060547,3.864999771118164,3.7199974060058594,2,0.02879405041628913,1.9421582443496546,58.47000122070313,1.216668997876468,59.20000076293945,-1.0650485677778032,60.79999923706055,0.02879405041628913
5286,2022-06-16,58.61000061035156,59.18000030517578,57.9900016784668,58.4000015258789,7999200.0,-0.0072832028880048805,-1.3106796835649315,2.0999427808505797,29.46146310338267,39.35274439186231,2.691488553779351,3.313789317283195,5.2182362708040415,5.644256935839849,21.060666069266993,1.1899986267089844,-1.2978089251474358,-3.0674995422363267,-6.410286305258907,0.2752872207862467,-4.738892923747613,-1.39610616072504,3.1595597518920826,22.636118498212294,-27.825885290555068,1.6713933815112882,6,1.9699993133544922,3.529998779296875,6.590000152587891,4.864999771118164,4.329998016357415,3,0.024739818253531443,-1.2714325029087012,59.040000915527344,1.9421582443496546,58.47000122070313,1.216668997876468,59.20000076293945,0.024739818253531443
5287,2022-06-17,58.79999923706055,59.20000076293945,58.099998474121094,58.72000122070313,11416100.0,0.003241744151686987,1.5000021674389974,0.3809445958219333,20.476201288822438,37.94452205948432,2.163024597301934,3.100839536039061,4.989739784667776,5.3790196744049865,21.005998508892738,1.1000022888183594,-1.3578447307560424,-2.76200084686279,-6.3387889194107885,0.8147872256852011,-4.550394883136789,-0.973606810588791,2.5746050584411577,39.516117868014526,-4.486350529573052,1.788394036273996,6,1.7800006866455078,3.3400001525878906,6.400001525878906,4.67500114440918,4.83000183105468,4,0.04455780554217137,-1.3106796835649315,58.61000061035156,-1.2714325029087012,59.040000915527344,1.9421582443496546,58.47000122070313,0.04455780554217137
5288,2022-06-21,59.81999969482422,60.08000183105469,58.290000915527344,59.27999877929688,10582700.0,0.017346946785686157,2.3773436881464263,6.750178818368734,29.718006312865356,36.910238609125855,0.8165998625482231,2.0795597931935816,3.952616344361438,4.294696180623262,20.63818831957414,1.7900009155273438,-1.4222855839888027,-1.6735004425048814,-5.331830425848921,1.9848295408391579,-3.5026654341768975,0.15566454916713468,1.1991441406097394,88.49549157222768,47.33193941034957,1.8291649916720185,6,0.6700000762939453,2.3199996948242188,5.380001068115234,3.655000686645508,4.379997253417969,1,0.027248429896870485,1.5000021674389974,58.79999923706055,-1.3106796835649315,58.61000061035156,-1.2714325029087012,59.040000915527344,0.027248429896870485
5289,2022-06-22,60.27999877929688,60.7400016784668,59.63000106811523,59.84000015258789,10349500.0,0.007689720608816009,-1.5814063865367038,0.8148108902358283,35.43742905531144,33.98498667593326,-0.12005645178425084,1.5609772646887947,3.4640450594622365,3.7588238601521127,20.777455431293284,1.1100006103515696,-1.360235327688983,-1.1255012512206974,-4.8130361242136175,2.5620336217722226,-2.969268687717154,0.718266185275759,-2.4599990844726634,83.27262184836674,41.721884860502264,1.8437674364964596,6,0.1400012969970632,1.854999542236321,5.082501411437981,3.1950016021728445,3.7600021362304616,2,0.017750492974324628,2.3773436881464263,59.81999969482422,1.5000021674389974,58.79999923706055,-1.3106796835649315,58.61000061035156,0.017750492974324628
5290,2022-06-23,61.040000915527344,61.4000015258789,60.52000045776367,60.540000915527344,6459900.0,0.012607865819856068,-2.2592576894276286,1.136367183097352,39.64803705072676,32.75502450588647,-1.2602830207352227,0.681551562678429,2.683390592050557,2.9433631380783822,21.17134928403267,1.120002746582017,-1.3102932770636073,-0.2674991607666044,-3.880026151163179,3.34502782962997,-2.0737626559648916,1.5387643344316828,-3.161601181030271,89.44279687798917,48.58304735027052,1.8062634951982883,6,-1.4300003051757812,0.9949989318847656,4.727499008178711,2.434999465942383,3.8499984741210938,3,0.015563577141064489,-1.5814063865367038,60.27999877929688,2.3773436881464263,59.81999969482422,1.5000021674389974,58.79999923706055,0.015563577141064489
5291,2022-06-24,62.6500015258789,62.709999084472656,61.31999969482422,61.59000015258789,6571600.0,0.02637615639258617,1.355938175858067,2.120002746582017,51.12782709674733,33.12909426560174,-2.9588257209984477,-0.9553791821223072,1.0626383865685582,1.2769630199070932,21.2313619893232,1.6699981689453125,-1.3681168788166858,1.3285013198852482,-2.303481021800515,4.960483661571004,-0.48748985095762976,3.144492490728126,-4.630737719726554,98.69853469305329,55.10960019058484,1.815991170842878,6,-2.3850021362304616,-1.015003204345696,3.1974992752075266,0.8249988555908274,2.1100006103515696,4,0.0017557349237871112,-2.2592576894276286,61.040000915527344,-1.5814063865367038,60.27999877929688,2.3773436881464263,59.81999969482422,0.0017557349237871112
5292,2022-06-27,62.63000106811523,62.81000137329102,62.08000183105469,62.1500015258789,5213300.0,-0.00031924113769432605,-1.3548412898621938,0.452829170160472,50.847458844743265,34.89109714066025,-2.963594191342658,-0.9751357186906162,1.0656303318983475,1.2454635669110914,21.456668330583785,0.7299995422363352,-1.6570907685979392,1.3020008087158104,-2.3393153919202874,4.943317009351908,-0.5186572916022385,3.1226589090338592,-4.329293145263662,96.01769276667612,49.788483278536916,1.8206581003180484,6,-2.31500053405761,-1.7500019073486257,1.6899986267089915,0.8449993133544993,2.4999961853027415,0,0.004949665548569904,1.355938175858067,62.6500015258789,-2.2592576894276286,61.040000915527344,-1.5814063865367038,60.27999877929688,0.004949665548569904
5293,2022-06-28,61.72000122070313,63.18000030517578,61.56000137329102,62.86999893188477,6735200.0,-0.014529775377496779,-1.2040840688099843,-2.395830849804099,42.92364888167941,36.831450285780925,-1.8534504999827348,-0.2380061843002963,1.9518875516611516,2.0786691206463033,22.206358719125515,1.6199989318847585,-1.783526609394258,0.49400081634522053,-2.9704682541714575,3.9584698868619057,-1.238233718913122,2.226235351603563,-3.0585498218164133,58.87325638747045,15.9713087866011,1.7322345352583424,6,-1.135000228881843,-0.8400020599365305,2.0699996948242116,1.7549991607665945,2.529998779296868,1,0.030946205600064225,-1.3548412898621938,62.63000106811523,1.355938175858067,62.6500015258789,-2.2592576894276286,61.040000915527344,0.030946205600064225
5294,2022-06-29,62.04999923706055,62.36000061035156,61.4900016784668,61.5,5056600.0,0.005346694909764915,-2.0526498952623795,-0.4782611580117095,47.272727936441605,38.54586661896892,-1.812863427969269,-0.7240526291876179,1.6063277292430058,1.6723774015744084,23.145205490333375,0.8699989318847656,-1.8447251021054925,0.8994989395141602,-2.413299255951614,4.212297134979927,-0.7569001582187269,2.5558980372470472,-2.9366929475449197,57.51875440088455,16.26801478111124,1.6563990977328844,6,-1.4649982452392578,-1.1700000762939453,1.7400016784667969,1.4250011444091797,1.720001220703125,2,0.034649439768204005,-1.2040840688099843,61.72000122070313,-1.3548412898621938,62.63000106811523,1.355938175858067,62.6500015258789,0.034649439768204005
5295,2022-06-30,62.09000015258789,62.5099983215332,61.5099983215332,61.58000183105469,7291000.0,0.000644656180808667,-2.07689779629684,0.927270961790552,54.7252788711848,41.35295725983582,-1.536280103910812,-0.8734161943171799,1.4980388001323348,1.5702307073740798,23.75181750374092,1.0,-1.6254833224156755,0.9804998397827163,-2.2601207240861356,4.221120403651568,-0.6398104421517061,2.6008101217171387,-2.57002446150625,41.39786048877331,-4.691354955420259,1.6203102819344246,6,-1.4500007629394531,-1.210000991821289,1.3325004577636719,1.385000228881836,1.8499984741210866,3,0.03140603572471057,-2.0526498952623795,62.04999923706055,-1.2040840688099843,61.72000122070313,-1.3548412898621938,62.63000106811523,0.03140603572471057
5296,2022-07-01,63.34000015258789,63.63000106811523,61.54999923706055,61.54999923706055,9481200.0,0.020132066305815544,-1.3240232035768549,3.5098172679197863,62.80242633249097,46.05587115357677,-2.2850697893577845,-2.2132638175867,0.17610408814385892,0.2573777058879969,23.849913622896043,2.0800018310546804,-1.188369345578245,2.2154998779296875,-1.0652734508724961,5.496273206731878,0.5751132135285957,3.8558865423307793,-3.4540220000968347,86.4485514841675,35.89582052678729,1.6403866644010943,7,-2.3799991607666016,-2.460000991821289,0.08250045776367188,0.13500022888183594,0.5900001525878906,4,0.024471096200292974,-2.07689779629684,62.09000015258789,-2.0526498952623795,62.04999923706055,-1.2040840688099843,61.72000122070313,0.024471096200292974
5297,2022-07-05,62.47999954223633,63.20000076293945,61.13000106811523,63.13000106811523,9230900.0,-0.013577527759390584,4.24049948332643,-0.3631291583375561,67.86491650467372,50.29441673044436,-0.9478405982974536,-1.4205842102345656,0.9491476213044194,1.0397850871747352,23.927402233176075,2.2099990844726634,-0.8556075731099853,1.351999282836914,-1.9346923470113495,4.638690912685178,-0.2913465320872177,2.995345097761046,-2.1447386398703685,53.99993896484403,-2.187368206425141,1.6433458149241331,7,-0.8499984741211009,-1.6000003814697266,0.9425010681152344,1.0900001525878906,1.9900016784667827,1,0.03649171912129834,-1.3240232035768549,63.34000015258789,-2.07689779629684,62.09000015258789,-2.0526498952623795,62.04999923706055,0.03649171912129834
5298,2022-07-06,62.40999984741211,62.91999816894531,62.13999938964844,62.52999877929688,8540500.0,-0.0011203536385575585,-1.3636332109932665,0.1846133079803409,73.12205642617513,54.48159754942922,-0.5272603230794104,-1.4268924554836815,0.9547295089131396,1.0324338730682143,24.09570315382749,0.779998779296875,-0.42441888032145414,1.2839996337890653,-1.9993517185814085,4.567350986159546,-0.35767604239617157,2.9256753099743023,-1.6793701251562396,51.19995117187528,-10.11894238385856,1.6416756761852402,7,-0.33499908447265625,-1.5300006866455078,1.010000228881836,1.3500003814697266,1.8800010681152344,2,0.04358271771600797,4.24049948332643,62.47999954223633,-1.3240232035768549,63.34000015258789,-2.07689779629684,62.09000015258789,0.04358271771600797
5299,2022-07-07,62.36999893188477,62.63000106811523,61.77999877929688,62.31999969482422,9442400.0,-0.0006409376001463851,1.9824458082089347,-0.41666401754779814,70.83853139437912,57.947208032057254,-0.1783733428993699,-1.534064130387442,0.9053083049090418,1.0130669405495993,24.1449555962035,0.8500022888183452,0.09723223590482633,1.287498855590826,-1.8995660164558004,4.474563727637452,-0.30603358043249074,2.8810312916141427,-1.2914446481257826,49.59991455078182,-15.825762163896243,1.5935324360233138,7,0.01000213623045454,-1.4899997711181712,1.0000019073486257,1.420001983642571,1.8299980163574148,3,0.030142714451036,-1.3636332109932665,62.40999984741211,4.24049948332643,62.47999954223633,-1.3240232035768549,63.34000015258789,0.030142714451036
5300,2022-07-08,62.43999862670898,62.83000183105469,62.15999984741211,62.36999893188477,4951700.0,0.0011223295818980628,-1.7347138964577657,1.4000152590214134,75.09827968676501,60.610591653170324,-0.03229519645007173,-1.7056921467045996,0.8009501165754926,0.8846214239088468,24.138293009090717,0.6700019836425781,0.5052461725734787,1.3664985656738224,-1.803254751855782,4.536251883203427,-0.21837809309098333,2.951375224438628,-1.0552707288272387,52.39990234375001,-17.676695840569373,1.5848766587648029,7,-0.05999755859375,-1.6599979400634695,0.730001449584968,1.3500022888183665,2.740001678466804,4,0.021300478223998276,1.9824458082089347,62.36999893188477,-1.3636332109932665,62.40999984741211,4.24049948332643,62.47999954223633,0.021300478223998276
5301,2022-07-11,62.27999877929688,62.81999969482422,62.02000045776367,62.54999923706055,5223500.0,-0.0025624575741687305,-1.0253219568020164,-3.8571662125347417,72.89472693551933,63.060288107701005,0.07789138727871148,-1.5420577810340674,0.9237014124872758,0.9935932689728944,23.353183255962442,0.7999992370605469,0.8352299427470342,1.153998756408697,-2.0611256529419606,4.369123165759355,-0.4535634482666353,2.7615609610840295,-0.6258381009871243,55.555453175045365,-17.627298834026057,1.6075622046753304,7,0.10000228881834516,-1.5549983978271555,0.5125017166137624,1.5100021362304616,3.680000305175774,0,0.026653819523900113,-1.7347138964577657,62.43999862670898,1.9824458082089347,62.36999893188477,-1.3636332109932665,62.40999984741211,0.026653819523900113
5302,2022-07-12,62.56000137329102,63.5,62.27999877929688,62.72000122070313,5921500.0,0.004495867043710078,-2.388868579300094,0.5925910227610041,69.97084483256239,66.06553210224355,-0.23812641456433425,-1.7744202645877465,0.5389797074015732,0.6679839042512938,21.88527310775906,1.220001220703118,1.0991642811310385,1.3460012435913171,-1.9273704795786486,4.619372966761283,-0.2906846179936622,2.9826871051762964,-0.6687398482046092,45.34895583825714,-24.827065952245377,1.6366858615849815,7,-0.18000030517579546,-1.8350009918212962,0.4224987030029226,1.229999542236321,2.950000762939446,1,0.02189895942792708,-1.0253219568020164,62.27999877929688,-1.7347138964577657,62.43999862670898,1.9824458082089347,62.36999893188477,0.02189895942792708
5303,2022-07-13,61.97000122070313,62.6500015258789,61.459999084472656,62.040000915527344,5062800.0,-0.009430948523600602,-1.1834827709299998,0.4374985098824151,62.08870610372925,67.71175189860885,0.4370232567355785,-1.0184761532773123,1.071339728200904,1.2110382573320209,19.92203971820042,1.190002441406243,1.0982397059430795,0.6175010681152386,-2.529018166789392,3.764020303019869,-0.9557585493370766,2.190760685567554,1.6599998474120952,25.00009349744039,-41.72155921970861,1.573259617452314,7,0.40999984741209516,-1.2450008392334055,1.2774991989135671,1.8199996948242116,3.5800018310546804,2,0.04034210022195017,-2.388868579300094,62.56000137329102,-1.0253219568020164,62.27999877929688,-1.7347138964577657,62.43999862670898,0.04034210022195017
5304,2022-07-14,60.88000106811523,61.18999862670898,60.2599983215332,61.040000915527344,7261400.0,-0.01758915815905704,3.043521167641177,2.2857220708450203,48.90710539138404,67.06528817863101,1.5015051218993563,0.2754553000702913,2.1120896816056174,2.2416892319825834,17.695317128649222,1.710002899169929,1.071492435793516,-0.5929990768432702,-3.4455813228461594,2.259583169159619,-2.0192901998447184,0.8332920461581779,2.7065999603271464,19.135877326934473,-42.864709113689585,1.4262911230014452,7,1.0649986267089915,-0.1550006866455007,2.367499351501472,2.9099998474121165,4.479999542236335,3,0.056011823054944676,-1.1834827709299998,61.97000122070313,-2.388868579300094,62.56000137329102,-1.0253219568020164,62.27999877929688,0.056011823054944676
5305,2022-07-15,60.7400016784668,61.63000106811523,60.38999938964844,61.63000106811523,6310300.0,-0.0022995957160347746,1.786522536732588,5.562501490117249,33.675221366469586,63.828932071295284,1.5979055789942365,0.5790318826230063,2.171182456333284,2.3218808194373963,15.488134803489483,1.2400016784667898,1.2143065743034924,-0.8179985046386733,-3.458776793236595,1.8227797839592483,-2.1383876489376306,0.502390639660284,2.713535241699212,14.814910749081353,-40.78619849084052,1.3203891442989601,7,1.1399974822998047,-0.015001296997070312,2.5074987411499023,3.049999237060547,3.770000457763672,4,0.05696402986768456,3.043521167641177,60.88000106811523,-1.1834827709299998,61.97000122070313,-2.388868579300094,62.56000137329102,0.05696402986768456
5306,2022-07-18,60.06000137329102,61.0099983215332,59.97999954223633,60.56999969482422,6884800.0,-0.011195263193692684,-2.074614118892944,0.5730322149261886,30.26114553387572,59.65073529676217,1.9709783776882261,1.4474436154665185,2.7123494828484525,2.9300073938072018,13.138669634647238,1.029998779296875,1.2591024359361427,-1.5704988479614173,-3.9357426296727667,0.7947449337499322,-2.7531207388170955,-0.387876957105739,3.265794002929674,2.272778995759603,-46.22415497706728,1.1826218908556752,7,1.6799983978271413,0.6649990081787038,3.1874990463256765,3.729999542236321,3.6599998474121094,0,0.08524806551472452,1.786522536732588,60.7400016784668,3.043521167641177,60.88000106811523,-1.1834827709299998,61.97000122070313,0.08524806551472452
5307,2022-07-19,61.41999816894531,61.599998474121094,60.599998474121094,60.86999893188477,8699600.0,0.022643968773851553,1.1978025663275358,-1.0784334258338144,47.84480537916225,56.84215184709407,0.49708131443706804,0.3096716763973575,1.2574086234056026,1.508349303296285,10.504645368530397,1.539997100830071,1.2431888302355745,-0.34150199890136435,-2.302310198021516,1.6193062002187872,-1.3219060984614401,0.6389021006587114,1.7050494572363206,53.93249276708233,6.469337000929343,0.9804040995600749,7,0.32000160217285156,-0.6949977874755859,1.7600021362304688,2.3700027465820312,3.1800003051757955,1,0.07391730789439888,-2.074614118892944,60.06000137329102,1.786522536732588,60.7400016784668,3.043521167641177,60.88000106811523,0.07391730789439888
5308,2022-07-20,61.45000076293945,61.9900016784668,61.02000045776367,61.79999923706055,6356100.0,0.0004884824957436251,1.6575253702329567,-0.6363617447755997,45.49550942791025,54.02626051748642,0.3537865814239254,0.4300972300887764,1.1147340969160524,1.4422602889844711,8.503851117452104,0.970001220703125,1.0197783171852564,-0.39299945831298544,-2.137610070193432,1.351611153567461,-1.2653047642532087,0.4793058476272378,1.4863439782054613,73.13431136247178,25.830128651501695,0.8723053059402215,7,0.28999900817871094,-0.7250003814697266,1.4399995803833008,2.3400001525878906,3.009998321533203,2,0.06606999711771544,1.1978025663275358,61.41999816894531,-2.074614118892944,60.06000137329102,1.786522536732588,60.7400016784668,0.06606999711771544
5309,2022-07-21,61.349998474121094,61.70000076293945,60.95000076293945,61.40999984741211,4398700.0,-0.0016273765268799423,1.3437382653943126,0.171433242506812,44.49403925615726,50.62578935853,0.328423245087194,0.6475727437006356,1.080848657704621,1.4715375990380153,7.026723278737726,0.75,0.7957866598771375,-0.54650173187256,-2.1491473496217566,1.0561438858766365,-1.3478245407471547,0.2548210770020347,1.4089655550893028,68.15907840048585,19.27715376716511,0.8013228088745972,7,0.3900012969970703,-0.6249980926513672,1.0525026321411133,2.1000022888183594,1.3800010681152344,3,0.06845973401952699,1.6575253702329567,61.45000076293945,1.1978025663275358,61.41999816894531,-2.074614118892944,60.06000137329102,0.06845973401952699
5310,2022-07-22,61.9900016784668,62.02999877929688,61.540000915527344,61.72999954223633,4779700.0,0.010432000330296232,1.88237142087776,-4.333269756500731,38.95256420982173,46.85443794456361,-0.42703177173859785,0.0868428875329812,0.3232398148372866,0.784250920259197,5.946304432568636,0.6800003051757884,0.537383369963564,0.046001434326171875,-1.5052475059414476,1.5972503745937914,-0.7296230358076414,0.8216259044599852,0.6022244815251554,98.04892118460316,51.69158713987299,0.77562447013381,7,-0.2500019073486328,-1.1800003051757812,-0.26250171661376953,0.8849983215332031,0.48999786376953125,4,0.05436358833097743,1.3437382653943126,61.349998474121094,1.6575253702329567,61.45000076293945,1.1978025663275358,61.41999816894531,0.05436358833097743
5311,2022-07-25,62.7599983215332,63.11999893188477,61.9000015258789,62.06000137329102,6353400.0,0.012421303794445171,-1.392159649345884,2.6922738343260972,52.32556960613597,44.893851808294,-1.2536106817331287,-0.7109408531320369,-0.5462341407129969,-0.010829073878106499,6.047719520918292,1.2199974060058736,0.3259526193293212,0.8104982376098633,-0.7520289422784572,2.3730254174981837,0.02923464766570305,1.5917618275540235,-2.779998779296875,85.71426408902146,38.65793902985445,0.7812635899441597,7,-1.2099990844726562,-1.9499969482421875,-1.0324983596801758,0.11500167846679688,-0.9099998474121094,0,0.027884064077433823,1.88237142087776,61.9900016784668,1.3437382653943126,61.349998474121094,1.6575253702329567,61.45000076293945,0.027884064077433823
5312,2022-07-26,62.93999862670898,63.099998474121094,61.97000122070313,62.45000076293945,7701100.0,0.002868073772940516,1.7901250847712884,0.699999999999997,54.322988231077105,44.03099426688821,-1.5355156762525795,-0.9133542888476569,-0.8295397848646999,-0.22086887155118262,6.22728889653761,1.1299972534179616,0.07122561513226344,0.9749986648559528,-0.6217271951419576,2.571724524853863,0.17663573485699402,1.7733615948549115,-2.897199096679678,91.70504806170963,43.306819429875304,0.7983629299989569,7,-1.3899993896484304,-2.074998855590813,-1.5799989700317312,-0.06499862670897727,-1.0799980163574148,1,0.012392796488926994,-1.392159649345884,62.7599983215332,1.88237142087776,61.9900016784668,1.3437382653943126,61.349998474121094,0.012392796488926994
5313,2022-07-27,63.63000106811523,63.81999969482422,62.290000915527344,62.97999954223633,8297500.0,0.010962860763607418,1.9708749370389025,1.3265395095367896,59.29204236898099,45.18487615328787,-2.1962426002064532,-1.5314455482234948,-1.6395260552822393,-0.9405566502129759,6.257297157222394,1.529998779296875,-0.14357437199152656,1.5695011138915973,-0.18609644949886928,3.325098677282064,0.691702332196364,2.4472998955868306,-3.5256575500488196,93.37983632683037,43.26918989006054,0.8777987816952345,7,-1.7300014495849538,-2.575000762939446,-2.270001411437981,-0.7550010681152273,-1.6599998474120952,2,0.015244340558276948,1.7901250847712884,62.93999862670898,-1.392159649345884,62.7599983215332,1.88237142087776,61.9900016784668,0.015244340558276948
5314,2022-07-28,64.19999694824219,64.40000152587889,63.1500015258789,63.56999969482422,5228500.0,0.008957973763300542,1.4271693640976792,0.9692242684601676,62.087896252847344,48.34184002955207,-2.5096922505435373,-2.036523947863188,-2.3172966888554214,-1.5199801909092372,6.379079665974798,1.249999999999993,-0.32776110092723343,2.0319971084594712,0.032718505077696136,4.031275711841246,1.0323578067685801,3.0316364101503623,-3.947027183105469,93.00683444217447,41.401804139096186,0.9996393016908889,7,-2.0099964141845774,-2.1849956512451314,-2.8849973678588867,-1.3249969482421875,-3.4699974060058594,3,0.004049877703889537,1.9708749370389025,63.63000106811523,1.7901250847712884,62.93999862670898,-1.392159649345884,62.7599983215332,0.004049877703889537
5315,2022-07-29,64.04000091552734,64.44999694824219,63.4000015258789,63.43000030517578,6196400.0,-0.0024921501607521046,-2.1343232594684007,0.9682591583409023,62.08792878671643,51.8781492798677,-2.047701552730871,-1.8160585687545847,-2.255939239658929,-1.3496805572938158,6.642590278766655,1.0499954223632884,-0.4102606946579428,1.774501037597659,-0.39196466846438227,3.9409667436597076,0.6912681845666384,2.8577338906286798,-3.538209244746092,83.92169534426587,31.460756697724207,1.0832328530310236,7,-1.5150032043457031,-1.825002670288086,-2.7625017166137695,-1.1650009155273438,-4.040000915527344,4,-0.02045598617368838,1.4271693640976792,64.19999694824219,1.9708749370389025,63.63000106811523,1.7901250847712884,62.93999862670898,-0.02045598617368838
5316,2022-08-01,64.88999938964844,65.16999816894531,63.90999984741211,63.91999816894531,6121600.0,0.013272930386779569,-1.5454566472206595,1.5901643444980864,64.84076179313243,53.76658888141994,-2.3920648873199823,-2.6814609446059663,-3.0426356082013655,-2.156704966681822,7.562854105847283,1.2599983215332031,-0.2660925274383388,2.546999549865724,0.12309244599805425,4.970906653733387,1.3350459979318927,3.7589531017995554,-4.072351296670313,91.25002980235078,36.32429810899251,1.211953551933832,8,-1.8299999237060547,-2.315000534057617,-4.067499160766602,-2.0149993896484375,-3.470001220703125,0,-0.03713977300170179,-2.1343232594684007,64.04000091552734,1.4271693640976792,64.19999694824219,1.9708749370389025,63.63000106811523,-0.03713977300170179
5317,2022-08-02,64.76000213623047,65.16000366210939,64.54000091552734,65.16000366210939,5186400.0,-0.0020033480450102337,2.1000019073412077,-0.41237218813907395,68.87688786429365,56.36451981879587,-1.9427664873824142,-2.5000736220751705,-2.8550221868949848,-1.9918772246990528,8.607083381746586,0.6200027465820455,0.017279080315169892,2.303002166748044,-0.3515275237793958,4.957531857275484,0.9757373214843241,3.630267012011764,-3.507119035655627,85.7640130653506,25.93536244653103,1.3272648452637184,8,-1.700002670288086,-2.1850032806396484,-3.8100032806396484,-1.8850021362304688,-3.8100013732910156,1,-0.04493520021799613,-1.5454566472206595,64.88999938964844,-2.1343232594684007,64.04000091552734,1.4271693640976792,64.19999694824219,-0.04493520021799613
5318,2022-08-03,65.12999725341797,65.31999969482422,64.47000122070311,64.68000030517578,5314000.0,0.005713327748340324,1.04818457578825,-1.1249880791164795,81.85910527727543,60.51619382114234,-1.9398544793416121,-2.7993703285632137,-3.164492809775922,-2.3064938486549806,9.744372179514723,0.849998474121108,0.4351248328663644,2.5369974136352553,-0.3737374761713568,5.447732303441867,1.0816299687319457,3.992364858538565,-3.4854026460060794,91.24411973588916,25.182998567975105,1.4553674449033078,8,-1.6999969482421875,-2.4799976348876953,-4.532497406005859,-2.2549972534179688,-3.7999954223632812,2,-0.050207228327417086,2.1000019073412077,64.76000213623047,-1.5454566472206595,64.88999938964844,-2.1343232594684007,64.04000091552734,-0.050207228327417086
5319,2022-08-04,64.25,65.18000030517578,64.08000183105469,64.97000122070311,5672800.0,-0.013511397060158581,-1.0754735993550988,-1.600013563460007,73.68424845931732,64.37526984886406,-0.6763577142184474,-1.8670301567100864,-2.260351129781455,-1.3590671804135965,10.512797937737837,1.0999984741210938,0.6200203047937975,1.563000106811522,-1.4374557715065492,4.563455985129593,0.06277216765248284,3.063228045970561,-2.164356782098629,44.27079608039502,-27.104713035755104,1.5002279391590363,8,-0.6399993896484375,-1.6000003814697266,-3.5174999237060547,-1.375,-2.349998474121101,3,-0.03548636232368663,1.04818457578825,65.12999725341797,2.1000019073412077,64.76000213623047,-1.5454566472206595,64.88999938964844,-0.03548636232368663
5320,2022-08-05,63.77000045776367,64.15000152587889,63.13000106811523,64.15000152587889,5679900.0,-0.0074708099958961105,4.368408372233261,0.5277783664646201,75.72820670732156,66.97556286010692,0.09240501494905118,-1.3515774158457603,-1.7922353665542872,-0.8172576327486354,11.147011669126053,1.1199989318847727,0.8311475409102229,1.016500473022461,-2.0196476709580082,4.052648617002923,-0.5015735989677665,2.5345745450126955,-1.2962344626315598,29.22373474773362,-48.79047570822483,1.5180740719902315,8,-0.125,-1.1200008392333984,-3.0375003814697266,-0.8950004577636719,-3.8899993896484446,4,-0.04767133281645197,-1.0754735993550988,64.25,1.04818457578825,65.12999725341797,2.1000019073412077,64.76000213623047,-0.04767133281645197
5321,2022-08-08,63.93999862670898,64.58999633789061,63.709999084472656,64.01999664306639,4928700.0,0.0026658015951857017,-2.25926658519195,0.21052050394015884,70.93028782024997,68.820818370015,0.12001310727585945,-1.4659985894945393,-1.9520770139864965,-0.9530496083119786,11.820176045338727,0.8799972534179545,1.0865864653119388,1.1034986495971637,-1.968693248675045,4.175690547869365,-0.43259729953893356,2.639594598733268,-1.1246845876138138,36.9862130832004,-42.253514090381984,1.5360959491361013,8,-0.13499832153319602,-1.2899990081787038,-3.1799993515014577,-1.0649986267089773,-3.6999969482421804,0,-0.06162024884784978,4.368408372233261,63.77000045776367,-1.0754735993550988,64.25,1.04818457578825,65.12999725341797,-0.06162024884784978
5322,2022-08-09,63.93000030517578,64.31999969482422,63.81999969482422,64.16000366210939,3475500.0,-0.0001563703745376399,-1.2221996168387501,2.875113251633641,70.6667285497302,70.08467239009826,0.3187292179310077,-1.420953917150598,-1.9360199110148244,-0.9210103825397908,12.630494840812009,0.5,1.3564232054156093,1.0250003814697237,-2.0821279651073183,4.132128728046759,-0.5285637918187973,2.5785645547582448,-0.8141239873931312,36.52966843466694,-41.6861416373905,1.5535641732885177,8,0.2950000762939453,-1.2800006866455078,-3.010000228881836,-1.0550003051757812,-4.3600006103515625,1,-0.039261725703875205,-2.25926658519195,63.93999862670898,4.368408372233261,63.77000045776367,-1.0754735993550988,64.25,-0.039261725703875205
5323,2022-08-10,64.47000122070311,64.66000366210939,64.18000030517578,64.31999969482422,3597400.0,0.00844675290082253,-1.2325721686982793,-0.6521710286262953,74.22370071827896,71.43309510847955,-0.10011522849674748,-1.8593898539494518,-2.5041819948120363,-1.4407160339531373,13.386242044982238,0.730003356933608,1.5002463873010328,1.4400012969970533,-1.7096077900241795,4.589610384018286,-0.13480324651357023,3.0148058405076696,-1.0896300976754745,65.36588542878087,-13.538666924830437,1.5748045435106168,8,-0.24500083923338423,-1.8200016021728374,-3.215001106262193,-1.5950012207031108,-4.170001983642564,2,-0.05459904437900476,-1.2221996168387501,63.93000030517578,-2.25926658519195,63.93999862670898,4.368408372233261,63.77000045776367,-0.05459904437900476
5324,2022-08-11,64.29000091552734,65.09999847412111,64.12999725341797,64.80999755859375,3636300.0,-0.002792000958082297,-1.3095158082124934,-3.4666090229391413,69.2308379289559,72.22675167983948,0.10504094362140393,-1.487064826002154,-2.3485676136263294,-1.2291260489885616,13.45166349222854,0.9700012207031392,1.625448694349842,1.089500999450685,-1.936835334428693,4.115837333330056,-0.42366716748900046,2.6026691663903705,-0.6768743638841173,58.883318519895234,-16.872578611384803,1.5131681669396864,8,-0.06500053405761719,-1.6400012969970703,-2.8125009536743164,-1.4150009155273438,-3.9099998474121165,3,-0.04604136012320004,-1.2325721686982793,64.47000122070311,-1.2221996168387501,63.93000030517578,-2.25926658519195,63.93999862670898,-0.04604136012320004
5325,2022-08-12,64.19999694824219,64.66999816894531,63.790000915527344,64.48999786376953,4838300.0,-0.001399968362162829,1.7076775003814688,0.5576976686180436,63.584933771617095,72.08721523300446,0.24599620477921746,-1.1853283744368,-2.263543511315291,-1.1054996748496393,13.769447312592181,0.8799972534179688,1.6615146260361513,0.8264972686767607,-1.9963510317399056,3.649345569093427,-0.5849268815315725,2.2379214188850938,1.1200027465820312,35.25166035457453,-37.62341761181245,1.4114241502083336,8,0.025003433227539062,-1.549997329711914,-2.5699968338012695,-1.3249969482421875,-4.4499969482421875,4,-0.03582547557155702,-1.3095158082124934,64.29000091552734,-1.2325721686982793,64.47000122070311,-1.2221996168387501,63.93000030517578,-0.03582547557155702
5326,2022-08-15,65.18000030517578,65.37999725341797,64.08000183105469,64.38999938964844,4763700.0,0.0152648505220907,1.1848757813752204,-2.7241324879640105,68.36070853462175,72.02986197415203,-0.7694615608761097,-1.857312412422523,-3.2414326467980885,-2.0490340538289473,14.010877197205271,1.2999954223632812,1.6518764092764684,1.5505006790161104,-0.9128602486835007,4.013861606715722,0.31882021516629777,2.782181142865916,-1.3899993896484375,87.42154661138942,16.22904123947633,1.2316804638498067,8,-0.9250011444091797,-2.500001907348633,-3.59999942779541,-2.3050003051757812,-5.430000305175781,0,-0.08131327419830792,1.7076775003814688,64.19999694824219,-1.3095158082124934,64.29000091552734,-1.2325721686982793,64.47000122070311,-0.08131327419830792
5327,2022-08-16,65.95999908447266,66.30999755859375,65.05999755859375,65.18000030517578,5257200.0,0.011966842216092122,-1.4509701258096848,0.9873390827353762,68.82071306065893,70.5811517278613,-1.5213233164588331,-2.402946744790839,-3.989900035288372,-2.7750438979453804,14.989624624274162,1.25,1.678177981628636,2.103499412536621,-0.3392104353973906,4.54620926047064,0.8821444885696081,3.324854336503627,-2.1699981689453125,86.11115316029925,16.992986375330418,1.221354923967009,8,-1.239999771118164,-2.815000534057617,-4.407498359680176,-3.0849990844726562,-6.159999847412109,1,-0.08671918564887271,1.1848757813752204,65.18000030517578,1.7076775003814688,64.19999694824219,-1.3095158082124934,64.29000091552734,-0.08671918564887271
5328,2022-08-17,65.51000213623047,65.83999633789061,65.22000122070311,65.77999877929689,4194600.0,-0.006822270383386342,2.179529315100883,-0.3461500841191152,60.790844703087664,69.14855131050244,-1.1306543699540441,-1.7214487550360928,-3.514240137479746,-2.2742443140287207,16.345516720439697,0.7399978637695455,1.596757342565887,1.4505023956298828,-0.8187939014417651,3.7197986927015307,0.31585424709405174,2.5851505441657068,-1.6192013549804685,68.25410761699177,2.068564407745953,1.1346481485358253,8,-0.7900028228759766,-2.3650035858154297,-3.9575014114379883,-2.6350021362304688,-6.560001373291016,2,-0.0906732139781311,-1.4509701258096848,65.95999908447266,1.1848757813752204,65.18000030517578,1.7076775003814688,64.19999694824219,-0.0906732139781311
5329,2022-08-18,65.55000305175781,65.73999786376953,65.09999847412111,65.47000122070311,3596400.0,0.0006106077579444147,1.782657732369075,-0.2963067619882255,62.68911636065696,67.69976349420638,-1.0804813173448196,-1.5079773630625652,-3.553052162063146,-2.2733922534351194,17.66955451879186,0.6399993896484233,1.4942636305359898,1.2805030822753878,-0.6908337915742919,3.2518399561250604,0.29483464535054793,2.2661715192002276,-1.5624343994140588,69.84144764926536,5.6557099266452155,0.9856684369248376,8,-0.5400047302246094,-2.4050045013427734,-3.997502326965332,-2.6750030517578125,-7.200004577636719,3,-0.08009158764724844,2.179529315100883,65.51000213623047,-1.4509701258096848,65.95999908447266,1.1848757813752204,65.18000030517578,-0.08009158764724844
5330,2022-08-19,65.36000061035156,65.66000366210939,64.95999908447266,65.22000122070311,5057100.0,-0.002898587834637145,-1.1212142229620812,1.7499523173754152,54.4423612212816,65.86777164987656,-0.7165740771187927,-1.1094395779798276,-3.344056562701134,-2.044025288607436,19.287574351843606,0.700004577636733,1.2617835969539613,0.9220006942748995,-0.787695347186343,2.631696735736149,0.06715267354427112,1.7768487150055208,-1.279534801757805,57.39915837011188,-3.2242010566139925,0.8548480207306232,8,-0.3100013732910156,-2.2150020599365234,-4.02500057220459,-2.4850006103515625,-7.779998779296875,4,-0.07619338273763132,1.782657732369075,65.55000305175781,2.179529315100883,65.51000213623047,-1.4509701258096848,65.95999908447266,-0.07619338273763132
5331,2022-08-22,64.51000213623047,65.48000335693361,64.30000305175781,65.25,5429800.0,-0.013004872493628361,-1.034490242891838,-5.28572207084415,47.92013121047245,63.34037194551459,0.24896355264746717,-0.1281851166267245,-2.4397396987332556,-1.1829964327056643,20.080377948631263,1.1800003051757955,1.112774317374516,-0.015497970581051845,-1.5317889392721753,1.5007929981100787,-0.7736434549266136,0.7426475137645099,-0.3403550576367138,10.447744198228154,-45.054156342026474,0.7581454843455645,8,0.5399971008300781,-1.3650035858154297,-3.2075023651123047,-1.6350021362304688,-6.370002746582031,0,-0.07378704043720885,-1.1212142229620812,65.36000061035156,1.782657732369075,65.55000305175781,2.179529315100883,65.51000213623047,-0.07378704043720885
5332,2022-08-23,63.72000122070313,64.38999938964844,63.6500015258789,64.23000335693361,5409800.0,-0.012246177172014927,-1.2769111588434938,0.6891940655511318,39.03580119910817,59.43060533227339,1.1242727437703408,0.7623330357208928,-1.5896180295781122,-0.3814971315360296,20.67141575474791,0.8600006103515696,0.9651896394394797,-0.844499015808104,-2.2229420920067824,0.5339440603905743,-1.5337205539074361,-0.15527747770876488,2.589996337890618,3.1963406689503433,-45.81048485699327,0.6892215380993382,8,1.259998321533196,-0.26500320434571023,-2.487501144409187,-0.8450012207031321,-7.05000305175782,1,-0.0623038472167079,-1.034490242891838,64.51000213623047,-1.1212142229620812,65.36000061035156,1.782657732369075,65.55000305175781,-0.0623038472167079
5333,2022-08-24,64.59999847412111,64.68000030517578,63.59000015258789,63.77999877929688,5911400.0,0.013810377221588288,1.2244824874855649,-1.6078358041497665,52.72160542387053,57.59624616504168,0.2957568125662249,-0.04349863672386789,-2.3464487001296277,-1.2452411193014683,20.857260898543277,1.0900001525878906,0.8997047010001467,-0.013001632690418319,-1.3193768446718508,1.2933735792910213,-0.6661892386811417,0.6401859733002979,1.6567991638183486,46.976716127670734,-2.5205763399398435,0.653187605990719,8,0.35000038146971235,-0.9699993133545064,-3.3674983978271626,-1.724998474121108,-9.76999664306642,2,-0.07430339551762455,-1.2769111588434938,63.72000122070313,-1.034490242891838,64.51000213623047,-1.1212142229620812,65.36000061035156,-0.07430339551762455
5334,2022-08-25,64.45999908447266,64.97000122070311,64.06999969482422,64.59999847412111,4375200.0,-0.002167173265561817,1.0454466638923905,-0.17073102652612793,55.66501321363497,56.71625499193255,0.5167479429131561,0.12329984197626231,-2.0588364369824816,-1.1016129088002984,20.74800890535129,0.900001525878892,0.8365199987463328,-0.16600112915038778,-1.4601893178645184,1.12818705956375,-0.8130952235074602,0.48109296520667755,1.690126654052733,42.02886265085968,-9.61844983179627,0.6470940943570679,8,0.48999977111816406,-0.8299999237060547,-3.227499008178711,-1.5849990844726562,-8.110000610351562,3,-0.08547934222450948,1.2244824874855649,64.59999847412111,-1.2769111588434938,63.72000122070313,-1.034490242891838,64.51000213623047,-0.08547934222450948
5335,2022-08-26,62.72999954223633,64.68000030517578,62.56999969482422,64.55999755859375,7071900.0,-0.026838342643617175,1.0386444763461529,13.071471389644449,42.09151082925021,53.79745524689127,2.253253460881581,1.8447042666007007,-0.21665891458285103,0.629816300617648,20.26051407257074,2.1100006103515625,0.6478492217638916,-1.830500602722168,-3.3606538637569656,-0.3003473416873703,-2.595577233239567,-1.0654239722047691,3.317721172851563,5.498269624036468,-46.020595233307226,0.765076630517399,8,1.7099990844726562,1.1949996948242188,-1.4974994659423828,0.14500045776367188,-5.200000762939446,4,-0.06982306870839627,1.0454466638923905,64.45999908447266,1.2244824874855649,64.59999847412111,-1.2769111588434938,63.72000122070313,-0.06982306870839627
5336,2022-08-29,62.47999954223633,62.849998474121094,61.790000915527344,62.22999954223633,5480900.0,-0.003985334000069174,1.1414138300413839,-0.13661216993973604,40.81115225567452,50.68528182411522,2.3244187799577958,2.0078386330683315,0.15878922659214112,0.8802858001392622,19.498052681078402,1.05999755859375,0.5084766451152802,-1.9600006103515568,-3.740066298268033,-0.17993492243508058,-2.850033454309795,-1.0699677663933187,3.3590579116357446,21.698067939991798,-30.406639948220263,0.8900328439582366,8,1.3349990844726491,1.5699996948242188,-1.2049989700317383,0.3950004577636719,-5.239997863769531,0,-0.07842505997249971,1.0386444763461529,62.72999954223633,1.0454466638923905,64.45999908447266,1.2244824874855649,64.59999847412111,-0.07842505997249971
5337,2022-08-30,61.849998474121094,62.54999923706055,61.63999938964844,62.45000076293945,4850300.0,-0.010083243801712216,1.2750017881410485,-2.4000091552734375,33.583949596302034,47.66229347891682,2.581587131416569,2.5388179818441756,0.9033790766079193,1.503904266824513,18.734460258723026,0.9099998474121094,0.4063949387584245,-2.4445014953613224,-4.558779381912899,-0.3302236088097388,-3.5016404386371107,-1.3873625520855342,3.665134456683404,6.306275345384589,-42.2983904841518,1.0571389432757914,8,1.8400001525878906,2.125,-0.6699981689453125,1.0250015258789062,-5.840000152587891,1,-0.05998381852870982,1.1414138300413839,62.47999954223633,1.0386444763461529,62.72999954223633,1.0454466638923905,64.45999908447266,-0.05998381852870982
5338,2022-08-31,61.86000061035156,62.9000015258789,61.81999969482422,61.959999084472656,9945100.0,0.000161716030351311,-10.999999999999922,0.1666634877644052,34.44303014732246,44.52383945521299,2.234349389001494,2.394017536637179,0.9775618261490351,1.4926223763863504,17.706181240855308,1.0800018310546804,0.16791231256289052,-2.2709995269775334,-4.607321408112242,0.0653223541571748,-3.4391604675448946,-1.1028385864101793,3.2676189663373236,6.606639631589828,-39.01665973299379,1.168160940567355,8,1.7900009155273509,2.1149978637695312,-0.652501106262207,0.279998779296875,-6.600002288818359,2,-0.0838991656999396,1.2750017881410485,61.849998474121094,1.1414138300413839,62.47999954223633,1.0386444763461529,62.72999954223633,-0.0838991656999396
5339,2022-09-01,61.97000122070313,62.02000045776367,60.97000122070313,61.540000915527344,7562500.0,0.0017782187078279055,2.962270397881012,-4.300068665598606,35.75992844155776,42.448013590799235,1.7468176758437721,2.2181740183472627,0.9399306140585395,1.373825387734577,17.294643259734162,1.0499992370605398,-0.15703363354894861,-2.0469989776611257,-4.573624991139859,0.47962703581761446,-3.3103119844004922,-0.7836859709217592,2.8088563372817035,26.95418454913563,-19.155660526620007,1.263313006739369,9,1.2550010681152415,1.6699981689453054,-0.49250125885010476,0.1699981689453054,-6.350002288818359,3,-0.11521702838474512,-10.999999999999922,61.86000061035156,1.2750017881410485,61.849998474121094,1.1414138300413839,62.47999954223633,-0.11521702838474512
5340,2022-09-02,60.72999954223633,62.45000076293945,60.38000106811523,62.040000915527344,6262700.0,-0.02000970879523789,-1.059702908851426,-3.0465126594630534,22.4969055685621,39.62321074169809,2.526695016273031,3.3926942364719963,2.214883974262321,2.5975711913765736,17.988905586244808,2.069999694824226,-0.4450143391232686,-3.135000610351561,-6.058751606666476,-0.211249614036646,-4.596876108509022,-1.6731251121941,3.591795255274704,13.888825815202456,-25.88021609557411,1.4618754981574575,9,1.9450016021728374,2.614999771118164,1.3725013732910014,1.4099998474121094,-4.450000762939446,4,-0.07212252759970872,2.962270397881012,61.97000122070313,-10.999999999999922,61.86000061035156,1.2750017881410485,61.849998474121094,-0.07212252759970872
5341,2022-09-06,60.0,60.86000061035156,59.7599983215332,60.86000061035156,8906800.0,-0.012020410797609626,1.5581430421745532,0.6564883273298021,12.935333297274141,36.723158752605414,2.8493083854803416,4.018410422003726,2.920170095092132,3.3027534823430216,18.523274660960226,1.1000022888183594,-0.7991201646006658,-3.6680002212524414,-7.063382268420881,-0.2726181740840019,-5.365691244836654,-1.9703091976682217,3.7699436753956164,7.643357756279986,-25.17879162066674,1.6976910235842182,9,2.364999771118157,3.0349979400634766,2.369997978210449,2.134998321533203,-3.1699981689453125,1,-0.04116668701171866,-1.059702908851426,60.72999954223633,2.962270397881012,61.97000122070313,-10.999999999999922,61.86000061035156,-0.04116668701171866
5342,2022-09-07,61.41999816894531,61.5099983215332,59.81999969482422,60.04999923706055,8278100.0,0.023666636149088482,1.1806444626565564,-1.593020883234861,27.3029800357168,33.89886704281055,1.1943425562022583,2.5304659384293515,1.4920942434933124,1.8630692409275866,18.857105761649397,1.6899986267089844,-1.0739007639943168,-2.122501945495607,-5.659696940838302,1.414693049847088,-3.8910994431669508,-0.353904447824263,1.7083542498323183,52.8661832291988,23.51279706439348,1.7685974976713472,9,0.9450016021728445,1.614999771118164,1.397500991821289,0.6150016784667969,-3.7399978637695312,2,-0.06805595270421172,1.5581430421745532,60.0,-1.059702908851426,60.72999954223633,2.962270397881012,61.97000122070313,-0.06805595270421172
5343,2022-09-08,60.95000076293945,61.25,60.099998474121094,61.0099983215332,5605500.0,-0.007652188538219362,3.2592576894276553,-0.04379387253332294,25.635577552927998,30.56226308050978,1.2204864329262648,2.870399394228059,1.9777225148877733,2.3125233910588037,18.943107510303424,1.3199996948242188,-1.279277250076774,-2.416499328613284,-6.106373937548369,1.273375280321801,-4.2614366330808195,-0.5715620241457415,1.6394150002790724,44.23796882445034,19.179620844445616,1.8449373044675415,9,1.269998550415039,2.0849971771240234,1.8674983978271484,0.68499755859375,-4.010002136230476,3,-0.08105008005857173,1.1806444626565564,61.41999816894531,1.5581430421745532,60.0,-1.059702908851426,60.72999954223633,-0.08105008005857173
5344,2022-09-09,61.33000183105469,61.75,60.93000030517578,61.33000183105469,6341300.0,0.006234635986194892,-1.049991416963894,-0.0,29.07580514695111,29.11607356025433,0.3909123916462107,2.379258323376476,1.6074517823424515,1.916375292223222,18.52811801542818,0.8199996948242188,-1.3640936699777058,-1.888498306274414,-5.6589784140543316,1.8819818015055105,-3.773738360164373,-0.003258252384455318,0.8067071414941864,58.364389762439586,35.852107908764324,1.8852400538899612,9,-1.9073486328125e-06,1.704996109008789,1.7099981307983398,0.23999786376953125,-3.8900032043457102,4,-0.09897282452791178,3.2592576894276553,60.95000076293945,1.1806444626565564,61.41999816894531,1.5581430421745532,60.0,-0.09897282452791178
5345,2022-09-12,61.9000015258789,62.43999862670898,61.45000076293945,61.61999893188477,5887200.0,0.009293978115219703,-2.1935469977665294,100.0,36.04277520699325,28.58625388817863,-0.34554130917535986,1.7160991716329477,1.05271694142467,1.3071930450929372,18.24891975786543,1.1099967956542898,-1.6312595590302124,-1.2034988403320384,-4.988206986111059,2.5812093054469756,-3.0958529132215418,0.6888552325574722,-2.140003204345696,79.8508567410532,53.50693553953782,1.8923540728895083,9,-0.5700016021728445,1.1349964141845774,1.2299985885620188,-0.3300018310546804,-3.5500030517578054,0,-0.10145399740206162,-1.049991416963894,61.33000183105469,3.2592576894276553,60.95000076293945,1.1806444626565564,61.41999816894531,-0.10145399740206162
5346,2022-09-13,59.88000106811523,61.27000045776367,59.61999893188477,61.02999877929688,8652900.0,-0.032633286073816326,1.0245404228928405,-4.10709663356111,31.852547861299286,28.393875917622765,1.4157447907665812,3.498023840299453,3.0245269981357907,3.2675639718681353,17.87411896682283,2.2800025939941264,-1.9901909342036177,-2.9584993362426815,-6.87106131662572,0.9540626441403646,-4.9147803264342045,-1.0022183460511584,2.55999755859375,9.219934906647667,-19.223672137927785,1.956280990191523,9,1.3799991607666087,3.0849971771240305,3.2674989700317454,1.6899986267089915,-2.180000305175774,1,-0.060120277631980024,-2.1935469977665294,61.9000015258789,-1.049991416963894,61.33000183105469,3.2592576894276553,60.95000076293945,-0.060120277631980024
5347,2022-09-14,60.2400016784668,60.47000122070313,59.93000030517578,60.11999893188477,6543400.0,0.006012034133767941,-1.1600036621094034,-0.1043504221053779,28.330038765054482,27.714654652926324,0.8977579827993978,2.832760515419743,2.647250275422259,2.8476655714538026,16.868173172774583,0.5900001525879048,-2.120224094597205,-2.3124988555908175,-6.098517290260389,1.4735195790787472,-4.205508072925596,-0.4194896382560316,2.1999969482421804,21.98591537864242,-3.943458606959208,1.893009217334783,9,0.7949981689453125,2.724996566772461,2.9874982833862305,1.3299980163574219,-3.3300018310546875,2,-0.056606901600254056,1.0245404228928405,59.88000106811523,-2.1935469977665294,61.9000015258789,-1.049991416963894,61.33000183105469,-0.056606901600254056
5348,2022-09-15,59.56999969482422,60.2400016784668,59.31000137329102,60.09000015258789,6629600.0,-0.011122210573942803,1.2682837192208574,-4.333237968084687,26.912192834135325,26.731572918768276,1.3508150718214367,3.198947037364917,3.2940911137419775,3.4657199985015836,15.941465831610873,0.9300003051757741,-2.24998235175795,-2.6855007171630874,-6.426328323887589,1.0553268895614139,-4.555914520525334,-0.8150869138008403,2.8135989379882744,8.30666292915363,-14.9423827661362,1.870413803362249,9,1.3100013732910156,3.239999771118164,3.8675003051757812,2.0,-2.220001220703125,3,-0.03172736947004973,-1.1600036621094034,60.2400016784668,1.0245404228928405,59.88000106811523,-2.1935469977665294,61.9000015258789,-0.03172736947004973
5349,2022-09-16,60.29999923706055,60.38999938964844,59.38000106811523,59.47999954223633,11923900.0,0.012254482893673035,1.0199966430664205,-1.5769211018596634,37.330556309124816,28.37975633438635,0.401204578339005,2.16654359842142,2.5502250983584034,2.675994062970375,15.059451408590196,1.0099983215332102,-2.2550980647875463,-1.6930009841918974,-5.189243126815484,1.803241158431689,-3.4411220555036905,0.0551200871198958,1.9606555053710863,31.629352475899054,5.881524409039258,1.748121071311795,9,0.5750007629394531,2.510000228881836,3.137500762939453,1.2700004577636719,-1.55999755859375,4,-0.05572140386175173,1.2682837192208574,59.56999969482422,-1.1600036621094034,60.2400016784668,1.0245404228928405,59.88000106811523,-0.05572140386175173
5350,2022-09-19,60.38000106811523,60.459999084472656,59.849998474121094,60.29999923706055,7782700.0,0.0013267302166981576,4.083383666592491,0.09756324491295107,38.853518144908165,31.259554650790136,0.2976337597554206,1.785886585406999,2.4547438811465625,2.5639074958919466,14.27937229782256,0.6100006103515625,-2.278884456105459,-1.3639991760253949,-4.545778658116525,1.8177803060657283,-2.95488891707096,0.22689056502017024,1.7626275395507847,54.59184666466796,27.1613957616606,1.590889741045563,9,0.49499893188477273,2.4299983978271555,3.0574989318847727,1.1899986267089915,-1.0699996948242045,0,-0.04869165931430852,1.0199966430664205,60.29999923706055,1.2682837192208574,59.56999969482422,-1.1600036621094034,60.2400016784668,-0.04869165931430852
5351,2022-09-20,59.75,60.22999954223633,59.2599983215332,60.040000915527344,6295200.0,-0.010433936021374324,1.8955339452048554,-3.6249284760636447,38.853518144908186,32.54294777403362,0.9928519642697395,2.151293809633138,3.066783806697174,3.157674966332607,14.377964253234127,1.1200027465820241,-2.3496960960864612,-1.756000137329103,-4.774541530813863,1.2625412561556573,-3.2652708340714796,-0.2467294405867264,2.279323518291015,40.49590945632789,9.964052094204515,1.5092706967423797,9,1.0999984741210938,3.0349979400634766,3.6875,1.8199996948242188,0.15000152587889914,1,-0.023430987880818543,4.083383666592491,60.38000106811523,1.0199966430664205,60.29999923706055,1.2682837192208574,59.56999969482422,-0.023430987880818543
5352,2022-09-21,59.75,61.04999923706055,59.7400016784668,59.93999862670898,8873000.0,0.0,-11.47644825519083,0.6551656099549885,38.788523968126825,34.00438626461127,0.8169630566648323,1.9379828846392968,3.039425642748853,3.086424834527193,14.895065998805086,1.30999755859375,-2.1954724930324474,-1.5575000762939482,-4.483742606277772,1.368742453689876,-3.0206213412858602,-0.09437881130203607,2.1131640064855475,27.37438144395808,-5.928406380898672,1.463121264991912,9,1.0999984741210938,3.0349979400634766,3.717498779296875,1.8499984741210938,0.5600013732910227,2,-0.03430961066210125,1.8955339452048554,59.75,4.083383666592491,60.38000106811523,1.0199966430664205,60.29999923706055,-0.03430961066210125
5353,2022-09-22,59.79999923706055,60.34000015258789,59.5,59.86999893188477,7005900.0,0.000836807314820831,-1.507469994761894,0.3684221093421115,38.39571415807199,35.03993171029137,0.6556272604812889,1.5915408572809255,2.9811055495351297,2.9925256680425747,15.249777864018593,0.8400001525878906,-1.8828982164441683,-1.267500877380371,-3.8202606360962363,1.2852588813354942,-2.5438807567383037,0.00887900197756153,1.9069748283278614,30.16763348236929,-3.7755265688711077,1.2763798793579344,9,1.0499992370605469,2.74999809265136,4.132499694824219,2.2649993896484375,1.9000015258789062,3,-0.04832774960735087,-11.47644825519083,59.75,1.8955339452048554,59.75,4.083383666592491,60.38000106811523,-0.04832774960735087
5354,2022-09-23,58.95000076293945,59.75,58.2599983215332,59.540000915527344,6145400.0,-0.014214021487717887,1.9505032764904726,8.428610354222577,40.06697008272272,35.48706447426131,1.2656117040933879,2.1160708283712424,3.8478738918585407,3.8042532039257466,15.650869565282582,1.5400009155273438,-1.8089835621663752,-1.8419994354248033,-4.014095997150811,0.33009712630120447,-2.928047716287807,-0.7559511545617994,2.6101547578176394,24.73126218583449,-11.26331222738338,1.0860482808630045,9,0.8149986267089844,3.049997329711914,4.9824981689453125,3.1149978637695312,2.529998779296875,4,-0.02714168393741978,-1.507469994761894,59.79999923706055,-11.47644825519083,59.75,1.8955339452048554,59.75,-0.02714168393741978
5355,2022-09-26,58.349998474121094,59.11999893188477,58.099998474121094,58.790000915527344,7200000.0,-0.01017815574305414,-1.170208103369926,0.7457666569682863,40.65684493928453,36.46531970514856,1.4629321225433998,2.4992474444466737,4.462533017493129,4.347736578129457,17.077235079389425,1.020000457763679,-1.688284063558271,-2.223001670837405,-4.454773541628974,0.008770199954163616,-3.338887606233186,-1.1071157354416243,2.946144470698087,8.474574079462064,-29.8212719391095,1.1158859353957837,9,1.2250003814697266,3.5300025939941477,5.727499961853027,3.7150001525878906,3.520000457763679,0,0.006683859717985685,1.9505032764904726,58.95000076293945,-1.507469994761894,59.79999923706055,-11.47644825519083,59.75,0.006683859717985685
5356,2022-09-27,57.58000183105469,59.13000106811523,57.31000137329102,58.68999862670898,7415400.0,-0.013196172462762057,-1.2060632963191606,2.5227059925093474,26.528140619622434,36.265108800100556,2.0924022770869897,3.0391449578208807,5.260463057519459,5.03221229939777,18.108601747118716,1.8199996948242045,-1.6585298636927206,-2.7479984283447294,-5.166337150116682,-0.32965970657277666,-3.9571677892307093,-1.5388290674587495,3.396526666694683,7.219267700103249,-28.025921739039486,1.2091693608859775,9,1.5999984741210938,3.8150005340576314,6.5174970626831055,4.484996795654297,5.0,1,0.030045145662070727,-1.170208103369926,58.349998474121094,1.9505032764904726,58.95000076293945,-1.507469994761894,59.79999923706055,0.030045145662070727
5357,2022-09-28,58.13999938964844,58.459999084472656,57.2599983215332,57.9900016784668,6262700.0,0.009725556456855244,2.0379877639514614,-0.1351334632396161,33.01087534612492,36.94274019032162,1.3445908774466133,2.305138158055726,4.6916385731837735,4.404410400356269,19.09024947621755,1.2000007629394531,-1.7638515598249853,-2.0025009155273423,-4.497227349337955,0.49222551828327,-3.2498641324326485,-0.7551376986220362,2.3965458531659323,28.5714462648191,-5.307521646011239,1.2473632169053064,9,1.0149993896484375,2.9750003814697195,5.9574995040893555,3.924999237060547,3.8600006103515625,2,0.03027179488659959,-1.2060632963191606,57.58000183105469,-1.170208103369926,58.349998474121094,1.9505032764904726,58.95000076293945,0.03027179488659959
5358,2022-09-29,56.66999816894531,57.70000076293945,56.290000915527344,57.61999893188477,7336400.0,-0.02528381899097254,1.5405301377065856,-6.333435060146026,25.106819667534452,35.584547230144906,2.637307394517414,3.5483047264593637,6.1345821121824,5.789387357808764,20.637408018312748,1.8499984741210938,-1.6916796040912772,-3.2130020141601534,-6.016159723212219,-0.4098443051080878,-4.614580868686183,-1.8114231596341241,3.407830504889695,10.982582484581343,-18.98126201111807,1.401578854526032,9,2.000001907348633,3.9600028991699148,7.5475006103515625,5.395000457763672,6.55000305175782,3,0.06423157441251526,2.0379877639514614,58.13999938964844,-1.2060632963191606,57.58000183105469,-1.170208103369926,58.349998474121094,0.06423157441251526
5359,2022-09-30,54.83000183105469,56.70000076293945,54.72000122070313,56.4900016784668,14651500.0,-0.032468614740470025,-1.1063812950078304,1.7473668571336658,16.745053990719853,33.128051213012874,4.045180285817814,5.086764744031711,7.928805845277481,7.5240149016876785,21.846012005949902,1.979999542236321,-1.6699886135183846,-4.695998382568362,-8.128115478912115,-1.2638812862246098,-6.412056930740242,-2.9799398343964825,4.641774401451094,2.4943449922363756,-20.285066214418084,1.7160585481718766,9,3.0549983978271484,5.0149993896484375,9.459997177124023,7.234996795654297,9.55999755859375,4,0.12529634693525993,1.5405301377065856,56.66999816894531,2.0379877639514614,58.13999938964844,-1.2060632963191606,57.58000183105469,0.12529634693525993
5360,2022-10-03,56.349998474121094,56.56000137329102,54.849998474121094,55.2400016784668,11676200.0,0.027721987822468153,1.2352941176470473,-0.6686728299311286,32.576481340545016,32.43060267919474,2.115922385765316,3.3959150422122235,6.359122986448881,5.912166629415083,22.70835975139713,1.7299995422363352,-1.5393888910643554,-2.9570016860961914,-6.617040054388198,0.7030366821958154,-4.787020870242195,-1.126982501950188,2.266458256260208,36.961390245273755,11.951805976767307,1.830019184146005,10,1.5350017547607422,3.3500022888183594,7.940000534057617,5.715000152587891,7.569999694824219,0,0.09103817581239504,-1.1063812950078304,54.83000183105469,1.5405301377065856,56.66999816894531,2.0379877639514614,58.13999938964844,0.09103817581239504
5361,2022-10-04,57.52999877929688,57.93000030517578,56.7400016784668,56.84000015258789,11281900.0,0.02094055611585688,-1.6741675131907743,0.6216221789201346,37.62554977834681,32.30138332477474,0.6569874730812018,2.1306184559885892,5.117300658991688,4.651992026647044,22.723959519714136,1.5800018310546875,-1.597767712363634,-1.653501319885244,-5.38114694063065,2.074144300860162,-3.517324130257947,0.21032149048745907,-2.80999755859375,75.13366747652546,47.686834852864514,1.863822810372704,10,1.9073486257070726e-06,1.2800025939941335,6.6525001525878835,4.534999847412102,5.860000610351555,1,0.07543890569574829,1.2352941176470473,56.349998474121094,-1.1063812950078304,54.83000183105469,1.5405301377065856,56.66999816894531,0.07543890569574829
5362,2022-10-05,57.2400016784668,57.6500015258789,56.5099983215332,57.20000076293945,4901100.0,-0.005040797965989996,1.6511683611007884,0.0579724567252135,38.978237434672785,32.36610813328594,0.6185452603658064,2.2044263635567347,5.335028474079628,4.85739846388492,23.437293710333897,1.140003204345696,-1.7078785158428857,-1.7344985961914077,-5.402411178031379,1.9334139856485635,-3.5684548871113932,0.0994576947285779,-2.4558004760742094,78.50470954815428,46.627639211792655,1.8339562909199862,10,-0.005001068115234375,1.5699996948242188,6.692497253417969,4.909997940063477,7.740001678466811,2,0.09329140454230189,-1.6741675131907743,57.52999877929688,1.2352941176470473,56.349998474121094,-1.1063812950078304,54.83000183105469,0.09329140454230189
5363,2022-10-06,56.0099983215332,57.33000183105469,55.79999923706055,57.0099983215332,6069700.0,-0.021488527618200748,-1.1549360097140586,-24.99942780850658,30.623288209372234,31.316810147358115,1.4018158752122218,3.2099364363502474,6.454735518417756,5.983623011208593,24.307587591339427,1.5300025939941406,-1.821121057377411,-2.7175018310546903,-6.489141326801665,1.0541376646922842,-4.603321578928174,-0.8316820831812066,-1.1628811370849519,40.18683703275874,7.936458564318777,1.8858197478734868,10,0.9150028228759766,2.8000030517578125,7.822500228881836,6.14000129699707,8.79000473022461,3,0.106945221531348,1.6511683611007884,57.2400016784668,-1.6741675131907743,57.52999877929688,1.2352941176470473,56.349998474121094,0.106945221531348
5364,2022-10-07,55.2599983215332,55.95000076293945,54.95000076293945,55.849998474121094,6753300.0,-0.01339046638949215,1.5316304111639585,0.5900001525878906,28.19417800029119,29.932069376358854,1.758241609417162,3.670035188078181,7.065074587051001,6.6284211923952085,25.853266149172498,1.05999755859375,-1.975077602140928,-3.164001655578616,-7.029593818007179,0.7015905068499464,-5.096797736792901,-1.2312055743643313,-0.35122347467039816,13.311675443767928,-15.447060290190446,1.9327960812142826,10,1.6650028228759766,3.325002670288086,8.552501678466797,6.944999694824219,8.840000152587905,4,0.1440463832961818,-1.1549360097140586,56.0099983215332,1.6511683611007884,57.2400016784668,-1.6741675131907743,57.52999877929688,0.1440463832961818
5365,2022-10-10,55.61999893188477,55.86000061035156,54.97000122070313,55.540000915527344,6944600.0,0.006514669223420588,2.178561453941024,-0.13558982316620996,31.996491938742693,30.539663967372217,1.0842907791721288,2.967578758631838,6.571874717495241,6.170790587204458,28.121689773210047,0.8899993896484304,-2.1472075695105417,-2.4900009155273395,-6.183130428702732,1.2031285976480532,-4.336565672115036,-0.6434361589396431,-0.6699981689453196,22.48316348540518,-4.592991626072212,1.8465647565876955,10,0.9700012207031179,2.9650020599365163,7.812501907348633,6.680000305175774,9.03000259399412,0,0.1576771058284967,1.5316304111639585,55.2599983215332,-1.1549360097140586,56.0099983215332,1.6511683611007884,57.2400016784668,0.1576771058284967
5366,2022-10-11,56.27999877929688,56.7599983215332,55.36999893188477,55.52999877929688,7976200.0,0.011866232651683184,-1.5981304412928485,9.375232463877857,35.69660268368747,30.838078115990278,0.24640491983198132,2.1334292759984734,5.756196402847266,5.49233046518993,28.908982647629788,1.3899993896484304,-2.2881837836760184,-1.6500009536743079,-5.330796787792728,2.0307948804441125,-3.4903988707335145,0.19039696338489875,-1.329998016357429,49.259171871843556,21.30282452156861,1.8403979170592086,10,0.04500198364257102,2.3000011444091726,6.730001449584947,6.69000053405761,8.720001220703118,1,0.13574981441646505,2.178561453941024,55.61999893188477,1.5316304111639585,55.2599983215332,-1.1549360097140586,56.0099983215332,0.13574981441646505
5367,2022-10-12,56.83000183105469,57.540000915527344,56.61000061035156,56.93999862670898,8280200.0,0.009772620179233638,-2.381823982688186,-0.1466623942057197,38.24228444608484,32.29757420249587,-0.568775932203188,1.3859155241681478,5.057887055814284,4.924163520434533,29.49188207429403,1.2600021362304616,-2.3969944978340934,-0.9294979095459013,-4.473112086514519,2.614116267422716,-2.70130499803021,0.8423091789384074,-1.8600006103515554,72.58690955044015,43.05507788875678,1.7718070884843098,10,-0.5050010681152344,1.7499980926513672,5.869997024536133,6.204996109008789,7.6199951171875,2,0.11543194346703411,-1.5981304412928485,56.27999877929688,2.178561453941024,55.61999893188477,1.5316304111639585,55.2599983215332,0.11543194346703411
5368,2022-10-13,57.68000030517578,58.02999877929688,55.86999893188477,56.099998474121094,10000100.0,0.014956861635302854,-1.1176459588536614,-14.364071440958098,44.97228377858798,35.43393306781456,-1.4085645944555338,0.40798043862412925,4.054473715018943,4.059482109322545,29.862649510007262,2.1599998474121094,-2.29993427849508,0.01500053405762003,-3.424598953294222,3.454600021409462,-1.704799209618301,1.734800277733541,-2.6507991027831963,88.63640585927949,56.08086989999629,1.7197997436759196,10,-1.2400016784667969,0.8999996185302734,5.019998550415039,5.354997634887695,7.30999755859375,3,0.12656038510982426,-2.381823982688186,56.83000183105469,-1.5981304412928485,56.27999877929688,2.178561453941024,55.61999893188477,0.12656038510982426
5369,2022-10-14,56.93999862670898,58.31999969482422,56.84000015258789,58.209999084472656,7916400.0,-0.01282943263785663,-1.0136083726265146,-0.8037968265618556,44.479245735049545,36.75646244498172,-0.3774802473338781,0.9310901613444216,4.657667842464683,4.7667766001022684,30.310739114239748,1.4799995422363281,-2.3324499385423607,-0.5570011138916087,-3.7758415810689527,2.6618393532857354,-2.1664213474802807,1.0524191196970634,-1.7907655212402176,58.80591950187972,22.24575796387854,1.6094202335886707,10,-0.30499839782714133,1.6400012969970774,5.687500000000007,6.094999313354499,8.90999984741213,4,0.1380401231931523,-1.1176459588536614,57.68000030517578,-2.381823982688186,56.83000183105469,-1.5981304412928485,56.27999877929688,0.1380401231931523
5370,2022-10-17,57.43999862670898,57.97000122070313,57.34000015258789,57.61000061035156,7340600.0,0.008781173376521068,-2.4054210097636295,0.13385978139089705,49.439987011714756,38.06917769313372,-0.7896431511951434,0.21032260714522266,4.039323847158428,4.2213163900386945,30.854084326342413,1.0300025939941548,-2.1299613867940224,0.08999900817870099,-2.829042219858806,3.009040236216208,-1.369521605840056,1.549519622197458,-2.1005195258788874,70.16946303300651,28.662825346671013,1.4595206140187542,10,-0.8049983978271413,1.1400012969970774,4.742500305175788,5.594999313354499,8.869998931884773,0,0.11594707532453352,-1.0136083726265146,56.93999862670898,-1.1176459588536614,57.68000030517578,-2.381823982688186,56.83000183105469,0.11594707532453352
5371,2022-10-18,58.349998474121094,58.70000076293945,57.790000915527344,58.11999893188477,6349100.0,0.01584261610669646,-1.044953644768481,-1.3529226971837904,50.817117157233824,39.38460877341828,-1.755727239829433,-0.8537097465644692,3.0136338977972983,3.280745737000757,30.81461313295883,1.2600021362304759,-1.5955812314503603,1.0699989318847685,-1.6682603576206532,3.80825822139019,-0.29913071286794235,2.4391285766374793,-2.831688137651355,87.63243595895761,42.6517647475567,1.3691296447527117,10,-1.5249977111816406,-0.3549976348876953,3.832500457763672,4.684999465942383,8.319999694824219,1,0.10796920679529953,-2.4054210097636295,57.43999862670898,-1.0136083726265146,56.93999862670898,-1.1176459588536614,57.68000030517578,0.10796920679529953
5372,2022-10-19,57.70000076293945,58.59000015258789,57.36999893188477,58.20000076293945,4619000.0,-0.011139635444376572,-1.103443739970022,-2.1739173701757095,54.280976829271765,42.01324084229601,-1.155086327269828,-0.38490150350371266,3.53832552265078,3.8940068303303264,31.68921441230978,1.220001220703118,-1.3842971651722351,0.5225011825561552,-1.9687964129324698,3.01379877804478,-0.7231476151881608,1.7681499803004712,-1.9271551923521386,64.66433381679751,14.747671674671906,1.2456487977443131,10,-0.875,0.1849994659423828,4.412498474121094,5.264997482299805,8.990001678466797,2,0.1265164495760165,-1.044953644768481,58.349998474121094,-2.4054210097636295,57.43999862670898,-1.0136083726265146,56.93999862670898,0.1265164495760165
5373,2022-10-20,56.90999984741211,57.86999893188477,56.790000915527344,57.75,5723200.0,-0.013691523484948731,-1.000000000000013,1.6800003051757812,59.47175821071929,45.488527532343575,-0.2503181210848737,0.18707828706787666,4.173848425228385,4.622185773231266,32.56780544673292,1.079998016357429,-1.325861226759983,-0.12299976348877095,-2.287674259664726,2.0416747326871842,-1.205337011576752,0.9593374845992102,-0.9029818614366221,6.2826670927410895,-47.58232775749225,1.0823372480879785,10,-0.07499885559082031,0.9750003814697266,5.089999198913574,6.054998397827148,9.240001678466783,3,0.13248984573970168,-1.103443739970022,57.70000076293945,-1.044953644768481,58.349998474121094,-2.4054210097636295,57.43999862670898,0.13248984573970168
5374,2022-10-21,57.349998474121094,57.43000030517578,56.38000106811523,56.58000183105469,9719900.0,0.007731481776290794,1.2580621344249807,-0.9166625038033434,55.05050427207494,48.050084458269374,-0.40529379266757815,-0.3994126043920261,3.587102441704481,4.1254894965854945,32.79936111922945,1.049999237060554,-1.2598485939549704,0.39699897766113423,-1.5794528644315093,2.373450819753778,-0.5912269433851876,1.385224898707456,-1.1275418659884906,41.81023851726662,-13.606652564334148,0.9882259210463219,10,-0.3149986267089844,0.5350017547607422,4.495001792907715,5.460000991821289,8.700004577636719,4,0.13321708095765605,-1.000000000000013,56.90999984741211,-1.103443739970022,57.70000076293945,-1.044953644768481,58.349998474121094,0.13321708095765605
5375,2022-10-24,58.7400016784668,58.77999877929688,57.79999923706055,58.16999816894531,6487800.0,0.024237196884546286,2.0153938248636534,0.7402675253901412,55.984185803974405,50.30426036052347,-1.4596835411263598,-1.8537419598764515,2.0663797674145528,2.696674508419349,32.53661525621037,1.4300003051757884,-0.9354397627255864,1.7675020217895536,-0.27362173883943797,3.808625782418545,0.7469401414750578,2.7880639021040494,-2.3600006103515696,98.33345254273628,43.534735983613054,1.0205618803144945,10,-1.4150028228759695,-0.8550014495849609,3.1024980545043945,4.069997787475586,8.869998931884766,0,0.12104182145879516,1.2580621344249807,57.349998474121094,-1.000000000000013,56.90999984741211,-1.103443739970022,57.70000076293945,0.12104182145879516
5376,2022-10-25,59.31000137329102,59.38999938964844,58.52000045776367,58.83000183105469,7080600.0,0.009703773894054635,1.7187654600616316,0.8420992752119946,59.961493245530505,52.71750578268411,-1.737381811415176,-2.411107812572901,1.3379956257061494,2.0887077789095514,31.657162713871646,0.8699989318847656,-0.46010916564659965,2.251001739501959,-0.030945487248963843,4.5329489662528815,1.110028126126501,3.3919753528774166,-2.9300003051757955,97.34225711073931,43.66088837299404,1.1409736133754598,10,-1.6800022125244212,-1.4250011444091868,2.5324983596801687,3.49999809265136,8.779994964599588,1,0.11802387494893951,2.0153938248636534,58.7400016784668,1.2580621344249807,57.349998474121094,-1.000000000000013,56.90999984741211,0.11802387494893951
5377,2022-10-26,59.9000015258789,60.540000915527344,59.29999923706055,59.84000015258789,6620200.0,0.009947734596640334,-1.1754354263916076,0.1250029802350643,69.94872657630071,55.492666093541075,-2.0630587015085027,-3.017185051565967,0.5680557962593937,1.4738452856557487,30.65903825033577,1.2400016784667969,-0.022742908196946132,2.7530017852783146,0.17853420231653416,5.327469368240095,1.465767993797428,4.040235576759201,-3.1588006591796898,84.61539872299322,28.019722677954732,1.2872337914808898,10,-1.44000053405761,-2.015001296997063,1.917496681213386,2.8849964141845774,8.40999603271485,2,0.1130216439166789,1.7187654600616316,59.31000137329102,2.0153938248636534,58.7400016784668,1.2580621344249807,57.349998474121094,0.1130216439166789
5378,2022-10-27,60.31000137329102,60.68999862670898,59.7400016784668,60.0,7547500.0,0.006844738513654081,-1.289154743794191,5.166571301418494,76.83316198957665,59.08754567737742,-2.30293867711584,-3.3102194879131943,-0.006322494189994643,1.0404761187287548,29.146120650437336,0.9499969482421804,0.36775912140371503,2.981001472473153,0.05752072416056109,5.904482220785745,1.5192610983168606,4.4427418466294455,-3.036968499755872,91.18335339517132,27.909933280937565,1.461740374156295,10,-1.7750015258789205,-2.605001449584968,1.5074968338012624,2.474996566772454,7.1199989318847585,3,0.10578678366505034,-1.1754354263916076,59.9000015258789,1.7187654600616316,59.31000137329102,2.0153938248636534,58.7400016784668,0.10578678366505034
5379,2022-10-28,61.70000076293945,61.81000137329102,60.41999816894531,60.65999984741211,6263700.0,0.02304757681972136,1.206350551919139,3.354826801205854,79.11877590631919,62.385188887889015,-3.293021179865285,-4.383911819636964,-1.5492270862908981,-0.37766112385004647,27.13224986705508,1.5,0.751481889872565,4.027500915527341,0.7476476959259699,7.307354135128712,2.387574305726652,5.66742752532803,-3.88025336889649,97.25684409597413,27.633052259910883,1.6399266098006868,10,-2.604999542236328,-3.4349994659423757,-2.86102294921875e-06,1.0849971771240234,5.590000152587891,4,0.07212318813474572,-1.289154743794191,60.31000137329102,-1.1754354263916076,59.9000015258789,1.7187654600616316,59.31000137329102,0.07212318813474572
5380,2022-10-31,61.47999954223633,61.9900016784668,60.63999938964844,61.22999954223633,6840600.0,-0.0035656599348904416,1.1259807043048864,0.2403844037706782,75.99999389648664,65.18328630336156,-2.72638830416701,-3.963066638409515,-1.4817147917720561,-0.17746303742048042,25.046890899018663,1.3500022888183594,0.9877393833655788,3.550999641418457,-0.07725279919552719,7.179252082032441,1.7368734211114614,5.365125861725453,-2.942006431928718,85.30253726749044,12.561496550362193,1.8141262203069928,10,-2.2949981689453125,-3.124998092651367,-0.5975008010864258,0.8049983978271484,6.549999237060561,0,0.0743331740980564,1.206350551919139,61.70000076293945,-1.289154743794191,60.31000137329102,-1.1754354263916076,59.9000015258789,0.0743331740980564
5381,2022-11-01,61.86999893188477,62.27999877929688,61.540000915527344,61.56000137329102,8507500.0,0.006343516469620614,-3.2285776566756184,1.239990234375,75.6097409688788,67.55314898554012,-2.8659517557920324,-4.228026160967637,-1.9954130882058578,-0.5630044522693183,24.316492952110462,0.799999237060554,1.3244268451776904,3.723999023437507,-0.3011983583870119,7.749196405262026,1.711400332525244,5.73659771434977,-2.6416041079453265,86.24161374520126,12.924187109038229,2.01259869091226,11,-2.539999008178718,-3.3699989318847656,-1.1424989700317454,0.33499908447264914,5.719997406005838,1,0.092775202482001,1.1259807043048864,61.47999954223633,1.206350551919139,61.70000076293945,-1.289154743794191,60.31000137329102,0.092775202482001
5382,2022-11-02,62.58000183105469,64.95999908447266,62.0,64.94999694824219,11491100.0,0.011475721859177446,1.4769873141332175,-7.645205749163221,75.25772790445797,69.30714561817776,-3.141267304115132,-4.761586356349966,-2.79794701475015,-1.2575096073537466,23.89849177635994,3.0900001525878835,1.593453880120748,4.16700191497803,-0.2903817050878317,8.624385535043892,1.9383101049451028,6.395693725010958,-2.741286216043754,54.40616022759577,-16.272360019812417,2.2286918100329296,11,-1.9100017547607422,-2.740001678466797,-2.2925004959106374,-0.7700023651123047,4.4799957275390625,2,0.08804720910221575,-3.2285776566756184,61.86999893188477,1.1259807043048864,61.47999954223633,1.206350551919139,61.70000076293945,0.08804720910221575
5383,2022-11-03,62.0,62.6500015258789,61.84000015258789,62.09000015258789,8159800.0,-0.009268165773157033,-2.9512276816866203,0.03797482616533608,76.5199101907148,71.69263516469329,-1.970542933333867,-3.9103027644385193,-2.347492954381295,-0.6396779648155189,23.072134788459834,0.8100013732910085,1.7838507623965825,3.2875000000000014,-1.2932933909757693,7.868293390975772,0.997103304512116,5.577896695487887,-1.1370276910967192,34.801795428077845,-35.83446049083255,2.2903966954878845,11,-0.6200008392333984,-2.1599998474121094,-1.8650007247924805,-0.21500205993652344,5.379997253417969,3,0.10177415417086699,1.4769873141332175,62.58000183105469,-3.2285776566756184,61.86999893188477,1.1259807043048864,61.47999954223633,0.10177415417086699
5384,2022-11-04,63.22000122070313,63.27999877929688,62.11999893188477,62.31000137329102,7507300.0,0.019677439043598977,1.2524378997581544,-10.111092273131861,78.16763762925257,74.15746314527975,-2.537124752955634,-4.746752618761782,-3.681023130113907,-1.8027150594774355,21.922046183658345,1.279998779296882,2.027661956999097,4.109501075744639,-0.5899309288685615,8.80893308035784,1.7597850734380387,6.459217078051239,-1.537623556685979,59.72226882668045,-10.519748568168282,2.3497160023065984,11,-1.480001449584968,-3.3800010681152415,-3.5700006484985423,-1.9200019836425852,4.379997253417976,4,0.06659283459637089,-2.9512276816866203,62.0,1.4769873141332175,62.58000183105469,-3.2285776566756184,61.86999893188477,0.06659283459637089
5385,2022-11-07,64.38999938964844,64.51000213623047,63.36999893188477,63.4000015258789,6480100.0,0.018506772324486498,-1.1714283638266183,1.0879099228257347,78.70721702717717,76.2403213432405,-3.15295418604569,-5.508458064128362,-4.897523905518142,-2.91746857894708,20.87765254270364,1.2900009155273366,2.332051518730438,4.840999221801759,-0.11663197598808495,9.79863041959161,2.3621836229068336,7.319814820696685,-2.549999237060547,83.33333333333334,14.659427901356224,2.4788155988949243,11,-2.260000228881836,-4.4850006103515625,-5.524998664855957,-3.875,2.8700027465820312,0,0.045038073510917265,1.2524378997581544,63.22000122070313,-2.9512276816866203,62.0,1.4769873141332175,62.58000183105469,0.045038073510917265
5386,2022-11-08,63.91999816894531,64.69999694824219,62.97000122070313,64.19999694824219,6772100.0,-0.007299289100143769,1.7031209021767526,-0.2828276600827655,80.07733425909154,77.36572219688392,-2.190623092322838,-4.676507023784069,-4.47238604925532,-2.3875290095220123,20.555139618824747,1.7299957275390554,2.7043881555293865,3.9889980316162124,-1.0840843409966254,9.06208040422905,1.45245684530979,6.525539217922635,-1.7999992370605398,66.66662591134005,-2.4105934761408605,2.53654118630642,11,-1.569997787475586,-3.964998245239258,-5.127497673034668,-3.404998779296875,2.470001220703125,1,0.06429913529547582,-1.1714283638266183,64.38999938964844,1.2524378997581544,63.22000122070313,-2.9512276816866203,62.0,0.06429913529547582
5387,2022-11-09,63.38999938964844,64.30999755859375,63.29999923706055,63.849998474121094,5584400.0,-0.008291595658311057,-2.1562477648236893,1.6428610354223434,82.1428368691798,77.95568607239538,-1.2443645899915623,-3.8260127293231605,-3.9740243271821143,-1.8030990289245352,20.922724765414234,1.0099983215332031,2.986942754847803,3.1309993743896456,-1.9461649717750333,8.208163720554317,0.5924172013073061,5.669581547471985,-0.7020004272460909,54.195838240648975,-21.881614394518017,2.538582173082337,11,-0.7000007629394531,-3.434999465942383,-5.219998359680176,-2.875,2.7700042724609517,2,0.06625645983091832,1.7031209021767526,63.91999816894531,-1.1714283638266183,64.38999938964844,1.2524378997581544,63.22000122070313,0.06625645983091832
5388,2022-11-10,64.98000335693361,65.16999816894531,63.47000122070313,64.76000213623047,8601500.0,0.025082883461027716,4.6667429617761265,-0.47826447514639947,83.97149340326374,78.49487690538922,-2.34932055999829,-5.1026954649552465,-5.578164102337972,-3.345159902106232,21.03243821742514,1.779998779296875,3.2464986514159477,4.356003189086927,-0.9833387841696037,9.69534516234345,1.686332202458665,7.025674175715189,-2.010002136230476,93.77066034302311,12.80680412646349,2.669670986628262,11,-2.075004577636733,-4.920003890991225,-6.957502365112319,-4.4650039672851705,0.7199935913085795,3,0.03200975829802255,-2.1562477648236893,63.38999938964844,1.7031209021767526,63.91999816894531,-1.1714283638266183,64.38999938964844,0.03200975829802255
5389,2022-11-11,64.80000305175781,65.19000244140625,63.959999084472656,65.05000305175781,6384600.0,-0.002770087655844855,3.6415327920769274,-1.136357331113812,80.23950340448123,78.96593351738862,-1.8811655556533822,-4.536225724415317,-5.418228865039154,-3.1251213418539194,21.410061280314988,1.2300033569335938,3.3762422688910263,3.7830026626586886,-1.5716582605742389,9.137663585891616,1.1056722010422249,6.460333124275152,-1.5000038146972656,82.43246958553847,3.5143221154487634,2.6773304616164624,11,-1.4350013732910156,-4.730001449584961,-6.932501792907715,-4.285003662109375,1.0499954223632955,4,0.03981472345918613,4.6667429617761265,64.98000335693361,-2.1562477648236893,63.38999938964844,1.7031209021767526,63.91999816894531,0.03981472345918613
5390,2022-11-14,64.09999847412111,65.33000183105469,64.05999755859375,65.0,5870400.0,-0.010802539269598288,-1.5918365758149022,3.600006103515568,73.59601467998867,78.74218615195639,-0.8609707868050265,-3.4906556447059103,-4.706862091590537,-2.400877592475709,21.828173714236986,1.2700042724609375,3.410987700898275,2.7499980926513814,-2.4952709596825855,7.995267144985341,0.12736356648439795,5.372632618818365,-0.6299972534179759,47.881227168396656,-27.520562802665175,2.6226345261669812,11,-0.5149974822998189,-3.9499969482422017,-6.344997406005874,-3.5849990844726705,2.7900009155273295,0,0.054602185387150115,3.6415327920769274,64.80000305175781,4.6667429617761265,64.98000335693361,-2.1562477648236893,63.38999938964844,0.054602185387150115
5391,2022-11-15,64.65000152587889,64.98999786376953,64.16999816894531,64.79000091552734,5930900.0,0.008580391027307677,2.0370736669586593,0.1555546136566113,73.49155560921864,78.54594478581869,-1.0897599065293306,-3.7360263752953387,-5.215343932512681,-2.9489042699071746,22.928622414808213,0.8899993896484233,3.306013593083101,2.9850009918212734,-2.2583711550527283,8.228373138695275,0.3633149183842761,5.606687065258278,-0.8080001831054489,66.50249082500639,-7.414362667714869,2.621686073437002,11,-1.065000534057603,-4.3000011444091655,-7.062500953674302,-4.1350021362304545,2.080001831054716,1,0.04037123818638766,-1.5918365758149022,64.09999847412111,3.6415327920769274,64.80000305175781,4.6667429617761265,64.98000335693361,0.04037123818638766
5392,2022-11-16,65.0,65.55000305175781,64.68000030517578,64.98999786376953,4711100.0,0.005413742704723834,-1.7619255222524977,-0.07144414168936604,73.33329284572588,78.19187619193102,-1.1849965647990146,-3.7008295223811203,-5.564675894459761,-3.294551730823173,23.90862832500853,0.9000015258789205,3.2927369671396534,2.9699995040893583,-2.125468416063981,8.065467424242698,0.42226554401268857,5.517733464166028,-0.94000244140625,73.55756886622886,1.7494304068507205,2.5477339600766693,11,-1.164999008178711,-4.289999008178711,-7.547499656677246,-4.4850006103515625,2.099998474121108,2,0.021384605994591244,2.0370736669586593,64.65000152587889,-1.5918365758149022,64.09999847412111,3.6415327920769274,64.80000305175781,0.021384605994591244
5393,2022-11-17,64.44999694824219,64.62999725341797,64.01000213623047,64.30999755859375,5152200.0,-0.008461585411658645,1.47998046875,13.996948893974066,64.92937439502376,76.72095805479448,-0.28040097588328194,-2.6951684466701877,-5.005231932713897,-2.7288216315284117,24.347189072812,0.9899978637695312,3.2612319032596204,2.042996597290042,-2.5482402884550766,6.63423348303516,-0.2526218455825102,4.338615040162601,1.100006103515625,30.817398814807706,-36.21134165427172,2.2956184428725575,11,-0.18999481201171875,-3.7399959564208984,-6.997496604919434,-3.93499755859375,3.0400009155273438,3,0.02653230092843062,-1.7619255222524977,65.0,2.0370736669586593,64.65000152587889,-1.5918365758149022,64.09999847412111,0.02653230092843062
5394,2022-11-18,64.98999786376953,65.08999633789061,64.30999755859375,64.66000366210939,4973200.0,0.008378602654721679,1.943440770437866,2.357111716621152,68.41548660115113,75.5774324519027,-0.6067280212765525,-2.7757676463205883,-5.541572873774399,-3.25506488385097,24.647194998156223,0.7799987792968608,3.209190812180566,2.200997543334964,-1.8592732618708538,6.261268348540781,0.17086214073205497,4.231132945937873,0.5600051879882812,63.636048372314235,-1.0365172821979058,2.0301354026029075,11,-0.7299957275390625,-4.024995803833008,-7.479998588562012,-4.474998474121094,1.8400039672851562,4,0.010924743926918445,1.47998046875,64.44999694824219,-1.7619255222524977,65.0,2.0370736669586593,64.65000152587889,0.010924743926918445
5395,2022-11-21,65.84999847412111,65.95999908447266,65.05000305175781,65.30000305175781,5824700.0,0.013232814873363807,1.3636363636363635,1.6666820798558475,69.89995975502063,74.4466130625615,-1.3833191298299283,-3.242013550059042,-6.406220371872536,-4.096805999456137,26.28470454152604,0.970001220703125,3.22584612000702,2.7054983139038242,-1.09907683431571,6.510073462123351,0.8032107397940678,4.607785888013588,-1.8399963378906392,94.35893423060443,31.07568994398018,1.9022875741097636,11,-1.2199993133545064,-4.679998397827163,-8.242498397827163,-5.3349990844726705,1.1200027465820028,0,0.0,1.943440770437866,64.98999786376953,1.47998046875,64.44999694824219,-1.7619255222524977,65.0,0.0
5396,2022-11-22,66.30999755859375,66.38999938964844,65.80999755859375,66.25,4077900.0,0.006985559531234031,4.272714662227771,0.10908737810206545,69.12815328251251,73.00053710848735,-1.6412378777924488,-3.3209695533214685,-6.800496307921939,-4.555644278852768,28.547433981112764,0.5800018310546875,3.131914824431611,2.815497589111331,-0.7863223537892168,6.417317532011886,1.01458761766105,4.616407560561605,-2.260995483398432,96.6385746479415,30.900950126053033,1.800909971450276,11,-1.3799972534179688,-4.924997329711914,-8.702497482299805,-5.7949981689453125,0.34000396728514204,1,0.008746823290743944,1.3636363636363635,65.84999847412111,1.943440770437866,64.98999786376953,1.47998046875,64.44999694824219,0.008746823290743944
5397,2022-11-23,66.66999816894531,66.69999694824219,66.13999938964844,66.30999755859375,3235800.0,0.005429054797256638,1.6666666666666667,6.000254323499491,74.5015282783532,71.94831876127506,-1.6617972869300104,-3.317883325328026,-7.100841133630766,-4.89864715577221,31.10322704298606,0.55999755859375,2.946962019918658,2.836998367309569,-0.6116927591287578,6.285689493747888,1.112652804090402,4.561343930528729,-2.5273562011718695,98.88480159281644,28.026376248433678,1.7243455632191604,11,-1.3400001525878906,-5.129999160766602,-9.259997367858887,-6.154998779296875,-0.4199981689453125,2,0.0009000328429025206,4.272714662227771,66.30999755859375,1.3636363636363635,65.84999847412111,1.943440770437866,64.98999786376953,0.0009000328429025206
5398,2022-11-25,66.69000244140625,66.81999969482422,66.48999786376953,66.66999816894531,2212200.0,0.00030004909270053837,1.35716621253406,0.05556732929258679,70.82829592831129,70.90262904170064,-1.5798695830702343,-2.988635620596952,-7.038127725921555,-4.900247111047825,33.71445059424568,0.3300018310546875,2.7881835967273645,2.5380025863647404,-0.7132226169460836,5.789227789675557,0.9123899847093355,4.163615188020152,-2.3939191748046795,94.8208309649808,21.622084290952344,1.62561260165541,11,-1.2750015258789062,-5.090002059936523,-9.335001945495605,-6.1750030517578125,0.04000091552735796,4,0.0061477885395953,1.6666666666666667,66.66999816894531,4.272714662227771,66.30999755859375,1.3636363636363635,65.84999847412111,0.0061477885395953
5399,2022-11-28,66.15000152587889,66.98999786376953,66.06999969482422,66.68000030517578,3755200.0,-0.008097179423584566,-1.6666519239274658,-26.494279176202085,61.4285558584185,69.55068917263728,-0.925566050880164,-2.211545305945606,-6.443512196310564,-4.344156412485155,35.59324728766651,0.9199981689453125,2.6463131182546107,1.7755016326904212,-1.3767505637406998,4.927753829121542,0.19937553447486778,3.3516277309059817,-1.6520049450195131,56.70110390555183,-14.587141433633832,1.576126098215559,11,-0.650001525878892,-4.465002059936509,-8.79000091552733,-5.6350021362304545,0.04000091552735796,0,0.02025693585761168,1.35716621253406,66.69000244140625,1.6666666666666667,66.66999816894531,4.272714662227771,66.30999755859375,0.02025693585761168
5400,2022-11-29,66.05000305175781,66.12999725341797,65.58999633789061,65.80999755859375,3673500.0,-0.0015116926956072474,1.700045777065761,-0.45284159613058034,64.52933094633414,68.55488643231678,-0.5809650789071554,-1.846278761261786,-6.29151415679685,-4.2296039904600065,37.281040241307274,0.5600051879882812,2.311016492556611,1.447002983093256,-1.476017373387677,4.370023339574189,-0.014507195147217544,2.9085131613337225,-1.3028063426074254,32.85758660715813,-37.40358225830841,1.4615101782404678,11,-0.5500030517578125,-3.6550045013427734,-8.59000301361084,-5.535003662109375,1.9699935913085795,1,0.011809216400575417,-1.6666519239274658,66.15000152587889,1.35716621253406,66.69000244140625,1.6666666666666667,66.66999816894531,0.011809216400575417
5401,2022-11-30,67.61000061035156,67.75,65.58999633789061,65.79000091552734,8415200.0,0.023618432801150835,1.0571478396082257,7.583158497043677,75.23919384100955,68.76665320957052,-1.8740026199582758,-3.113849681640474,-7.760002798951959,-5.76327379553679,39.1458141363683,2.160003662109389,2.119679361629622,2.7200004577636747,-0.20033132228911654,5.640332237816466,1.259834567737272,4.18016634779007,-2.6385237857392667,93.51855776430867,20.348440155303805,1.4601658900263963,11,-1.7299995422363281,-4.475000381469727,-10.005001068115234,-7.095001220703125,-0.37000274658203125,2,-0.00946604620427205,1.700045777065761,66.05000305175781,-1.6666519239274658,66.15000152587889,1.35716621253406,66.69000244140625,-0.00946604620427205
5402,2022-12-01,68.08999633789061,68.52999877929689,67.69000244140625,67.76000213623047,5846500.0,0.007099478231117784,-2.574501241822699,0.18131552582046664,71.44820488428051,69.49096770837683,-2.0892997941310654,-3.3306492751148795,-8.1410253021376,-6.218354176326763,39.884451553032385,0.9199981689453267,2.078891032722403,2.9244964599609204,-0.11543032131565667,5.9644232412374905,1.404533069322639,4.444459850599209,-2.7850967322317928,85.03394299238018,13.871928949708987,1.5199633906382861,12,-1.6699981689452983,-4.174997329711893,-10.332496643066392,-7.574996948242173,-0.7799987792968608,3,-0.021148404897334272,1.0571478396082257,67.61000061035156,1.700045777065761,66.05000305175781,-1.6666519239274658,66.15000152587889,-0.021148404897334272
5403,2022-12-02,68.30999755859375,68.36000061035156,67.20999908447266,67.41000366210939,3798400.0,0.0032310358721625576,1.3000030517578125,2.7273021524519274,74.07400817987359,70.11969232823488,-1.9044521783724662,-3.2187078289632325,-8.25906812305739,-6.402487188211261,40.62175555992704,1.1500015258789062,2.017835199159677,2.828997802734378,-0.13649348329802535,5.794489088766788,1.3462521597181762,4.311743445750579,-2.720001220703139,92.51697149619008,21.83955143027714,1.4827456430162043,12,-1.5199966430664062,-4.174997329711914,-10.137496948242188,-7.7949981689453125,-0.7399978637695312,4,-0.030156604189990777,-2.574501241822699,68.08999633789061,1.0571478396082257,67.61000061035156,1.700045777065761,66.05000305175781,-0.030156604189990777
5404,2022-12-05,67.43000030517578,67.65000152587889,67.05000305175781,67.55000305175781,4190000.0,-0.012882407917862104,2.7499940395300824,-0.13333728934251338,72.28916524019817,70.38515960436571,-0.717382473673112,-2.115604471005881,-7.2578337697482596,-5.473970531389426,41.07132032532025,1.2599945068359375,1.9225110224461304,1.7385005950927734,-1.1478535921122415,4.624854782297788,0.2953235014902589,3.181677688695288,-1.4284036254882864,62.58511698395222,-10.522466377721358,1.443177093602508,12,-0.37000274658203125,-2.9550018310546875,-9.3100004196167,-6.915000915527344,-0.6699981689453125,0,-0.010381090687737182,1.3000030517578125,68.30999755859375,-2.574501241822699,68.08999633789061,1.0571478396082257,67.61000061035156,-0.010381090687737182
5405,2022-12-06,67.29000091552734,67.97000122070311,66.91000366210939,67.68000030517578,4819600.0,-0.0020762181375474364,1.185559226050029,3.2499205289592474,68.69688599562559,70.33724101693385,-0.3929617451556453,-1.841625707272641,-6.976381612534382,-5.2835378583163575,41.114546177803376,1.0599975585937216,1.9978895585042977,1.4535011291503963,-1.44888427540333,4.35588653370413,0.0023084268735260594,2.9046938314272666,-0.9344279418945405,57.82323693661892,-15.45395199012416,1.4511927022768663,12,-0.23000335693359375,-2.7050018310546875,-8.609999656677246,-7.010002136230469,-0.23000335693359375,1,-0.016347131210504462,2.7499940395300824,67.43000030517578,1.3000030517578125,68.30999755859375,-2.574501241822699,68.08999633789061,-0.016347131210504462
5406,2022-12-07,68.02999877929689,68.80999755859375,67.48000335693361,67.62000274658203,7222700.0,0.010997144504404144,-2.8550846426874537,-1.0512735240033229,70.33557060725914,69.87435683125672,-0.9647759576636332,-2.3799461565324833,-7.5385883282405075,-5.957429712525368,41.63044761561087,1.5199966430664062,2.020861232497566,1.987998962402358,-0.9250243921631238,4.90102231696784,0.53148728511961,3.444510639685106,-1.3700061928711165,58.94730079185383,-13.703934132120274,1.4565116772827424,12,-0.8300018310547017,-2.8549995422363423,-9.259997367858901,-7.799999237060561,-1.0100021362304972,2,-0.0001470253771861385,1.185559226050029,67.29000091552734,2.7499940395300824,67.43000030517578,1.3000030517578125,68.30999755859375,-0.0001470253771861385
5407,2022-12-08,67.58999633789061,68.08000183105469,67.19999694824219,67.33999633789061,5929800.0,-0.006467770826128261,-2.3207807911558183,0.6097619978041806,71.38965229069025,69.93672976040993,-0.4252693994582586,-1.696118080942668,-6.94029509436276,-5.474924004122961,42.0676405240411,0.8800048828125,1.9507722420708262,1.337996673583973,-1.3682645772660607,4.044257924434,-0.015133951841036719,2.6911272990089827,-0.6799926757812216,35.78920316741232,-40.41240354337689,1.3531306254250133,12,-0.3899993896484233,-2.2649974822997905,-8.674996376037583,-7.399993896484347,-3.019996643066392,3,-0.0051782585158223204,-2.8550846426874537,68.02999877929689,1.185559226050029,67.29000091552734,2.7499940395300824,67.43000030517578,-0.0051782585158223204
5408,2022-12-09,67.05999755859375,67.62000274658203,66.94000244140625,67.55999755859375,4819200.0,-0.007841379020755213,1.1935126621219205,-2.0,64.12006365813619,70.23578618260079,0.18185673776748956,-1.056467190158088,-6.2075107581067215,-4.905551429195199,42.08272842337647,0.6800003051757812,1.852694153993994,0.7039981842040959,-1.955912953886326,3.363909322294525,-0.6259573848411151,2.033953753249307,1.75,7.894440964357878,-67.00926691507163,1.3299555690452136,12,0.1399993896484375,-1.7349987030029297,-6.804997444152832,-6.959995269775376,-3.2199974060058594,4,0.0037280049075689714,-2.3207807911558183,67.58999633789061,-2.8550846426874537,68.02999877929689,1.185559226050029,67.29000091552734,0.0037280049075689714
5409,2022-12-12,67.37999725341797,67.43000030517578,66.90000152587889,67.33999633789061,6225000.0,0.004771841730901061,6.571031551414295,-0.08000183105471592,61.26657063433016,69.87325725904479,0.06110627472935448,-1.2366747353637066,-6.257507815900148,-5.182320063806046,42.07511229547366,0.5299987792968892,1.6762921515007747,0.8949981689453068,-1.6965461011451453,3.486542439035759,-0.4007739660999192,2.190770303990533,1.3926004028320307,25.130718562635618,-45.3576227052486,1.295772135045227,12,-0.18000030517578125,-1.914999008178711,-6.769997596740723,-7.534996032714844,-3.339996337890625,0,0.0028198641904308985,1.1935126621219205,67.05999755859375,-2.3207807911558183,67.58999633789061,-2.8550846426874537,68.02999877929689,0.0028198641904308985
5410,2022-12-13,67.59999847412111,68.5,67.06999969482422,68.25,6992100.0,0.0032650820669479774,1.4869537526619918,-16.24966622162271,59.84734211510264,68.1630515117218,0.09397646315841257,-1.2448441544123767,-6.248384628539661,-5.3675910640148885,42.18599713722762,1.4300003051757812,1.5766971181124347,0.9399993896484489,-1.4372603694582153,3.317259148755113,-0.24863048990488323,2.128629269201781,1.0976953369140432,36.64913100616466,-29.270161729390914,1.1886298795533334,12,0.25500106811522016,-1.7099990844726705,-6.809998512268081,-7.754997253417983,-3.2399978637695455,1,-0.012425981610224568,6.571031551414295,67.37999725341797,1.1935126621219205,67.05999755859375,-2.3207807911558183,67.58999633789061,-0.012425981610224568
5411,2022-12-14,67.26000213623047,68.05999755859375,66.79000091552734,67.73999786376953,7986500.0,-0.005029531739128679,1.2678610354223434,0.738453231921328,54.517647526168346,66.28187847193156,0.42365644522053003,-0.7370778054216203,-5.7165313775230615,-5.006783630606051,42.192410108590714,1.2699966430664062,1.6204948366936094,0.4695030212402287,-1.7225057733078302,2.6615118157882875,-0.6265013760338007,1.5655074185142581,1.3657839833984298,27.48546621871835,-32.84850451860944,1.0960043972740323,12,0.5399971008300781,-1.3700027465820312,-6.2425031661987305,-7.415000915527344,-2.420005798339858,2,-0.002973603498132915,1.4869537526619918,67.59999847412111,6.571031551414295,67.37999725341797,1.1935126621219205,67.05999755859375,-0.002973603498132915
5412,2022-12-15,66.38999938964844,67.22000122070311,65.81999969482422,66.94000244140625,7717300.0,-0.012934919996283933,1.5225238848031182,1.1458498903264773,47.96745614125773,63.381150467640914,1.1478653659392535,0.2554991219751912,-4.651476648151473,-4.123691625325648,41.60185940293471,1.44000244140625,1.6370660837124262,-0.46999969482422443,-2.505536358683244,1.5655369690347953,-1.4877680267537414,0.5477686371052926,2.1256396177343646,21.268642907368342,-33.269427974734086,1.017768331929512,12,0.9249992370605469,-0.33500099182128906,-5.237499237060547,-6.549999237060547,-1.3899993896484375,3,0.009489339647684725,1.2678610354223434,67.26000213623047,1.4869537526619918,67.59999847412111,6.571031551414295,67.37999725341797,0.009489339647684725
5413,2022-12-16,66.16000366210939,66.38999938964844,65.27999877929689,65.91999816894531,17584900.0,-0.003464312843101336,2.171444141689333,-0.4363712026633633,50.07073662128249,60.91243617665028,1.1631273708568273,0.6536877433594981,-4.185427207749157,-3.8928285398849596,41.49891602897741,1.1100006103515483,1.3994910128737104,-0.7854957580566264,-2.515532101983567,0.944540585870314,-1.6505139300200966,0.07952241390684378,2.139984200268728,27.329333826163722,-25.82246557528403,0.8650181719634695,12,0.8849945068359233,-0.02000427246095171,-4.83750438690187,-6.320003509521499,-1.6400070190429972,4,-0.0240327067605014,1.5225238848031182,66.38999938964844,1.2678610354223434,67.26000213623047,1.4869537526619918,67.59999847412111,-0.0240327067605014
5414,2022-12-19,65.69999694824219,66.29000091552734,65.47000122070311,66.05999755859375,7117200.0,-0.006952942690519381,-1.000018608459371,-1.4999682115836102,47.644640319387534,58.57329776817938,1.5108030013437457,1.2328204392933486,-3.4656667421968095,-3.4437217881166404,41.174690784966586,0.819999694824233,1.1680670826334278,-1.2810024261474666,-2.8650649883233967,0.3030601360284635,-2.073033707235439,-0.48897114505949446,2.2979920058278083,13.04341645105304,-40.91258496920105,0.7920312810879663,12,1.345001220703125,0.6850013732910156,-4.217497825622559,-5.754997253417969,-0.9799957275390767,0,-0.028310454825737463,2.171444141689333,66.16000366210939,1.5225238848031182,66.38999938964844,1.2678610354223434,67.26000213623047,-0.028310454825737463
5415,2022-12-20,65.84999847412111,66.20999908447266,65.37999725341797,65.77999877929689,5718300.0,0.0022831283538276015,1.101268023216586,-0.19444326707074133,35.382033906467925,54.689571468091465,1.2684467363930878,1.1413357929972534,-3.3604215971635156,-3.6013070026578333,40.420045340833994,0.8300018310546875,0.879026101316839,-1.1310009002685462,-2.7150634624444763,0.45306166190738395,-1.9230321813565183,-0.338969619180574,1.8761914624715814,20.503595147922603,-27.272851063054652,0.7920312810879663,12,1.0400009155273295,0.5600013732910014,-4.132496833801284,-5.8949966430664205,-1.0100021362304972,1,-0.027486675786410064,-1.000018608459371,65.69999694824219,2.171444141689333,66.16000366210939,1.5225238848031182,66.38999938964844,-0.027486675786410064
5416,2022-12-21,66.88999938964844,67.29000091552734,66.09999847412111,66.25,5608500.0,0.01579348427678462,-1.5319135121096497,9.142888283378747,40.881484693676626,51.29977506842329,0.05557540806590566,0.15495997234748415,-4.1491053298614915,-4.656493095414426,39.681497862146806,1.4400024414062358,0.6756266108178295,-0.12000007629394815,-1.6732767424986008,1.4332765899107045,-0.8966384093962745,0.6566382568083782,0.5915714312146747,80.09944772352,35.505912585901655,0.7766383331023241,12,0.0,-0.4799995422363281,-5.02249813079834,-6.864997863769531,-1.4499969482421875,2,-0.0378232740676091,1.101268023216586,65.84999847412111,-1.000018608459371,65.69999694824219,2.171444141689333,66.16000366210939,-0.0378232740676091
5417,2022-12-22,66.73000335693361,66.83000183105469,65.97000122070311,66.69000244140625,4856700.0,-0.0023919275553109243,6.166735543758264,0.06250149011756267,37.88347381021773,48.38459841865456,0.09024252763438767,0.33695794756755504,-3.752200621293923,-4.510691086493409,38.73006956947462,0.9199981689453267,0.5117206249811801,-0.28299636840819176,-1.8337375709104577,1.2677448340940742,-1.0583669696593176,0.49237423284293413,0.5599975585937358,72.139454555807,32.219603643542456,0.7753706012511306,12,0.15999603271482954,-0.3200035095214986,-4.7625026702881,-6.705001831054702,0.0,3,-0.028323196822477192,-1.5319135121096497,66.88999938964844,1.101268023216586,65.84999847412111,-1.000018608459371,65.69999694824219,-0.028323196822477192
5418,2022-12-23,67.09999847412111,67.23999786376953,66.54000091552734,66.79000091552734,3365200.0,0.005544659052516776,1.3728857394093001,7.749761586875344,47.254557964409805,46.82770812199676,-0.30562106981099646,-0.000786732675308599,-3.9035053270959423,-4.898780591513827,37.76357344990375,0.6999969482421875,0.2642736537435155,0.06649894714357174,-1.4770873429391287,1.6100852372262722,-0.7052941978977714,0.8382920921849148,-1.8199996948242188,90.05224727179841,50.81004953714194,0.7717931450413498,12,-0.20999908447267046,-0.6899986267089986,-4.827497482299819,-6.964996337890639,-0.43999481201171875,4,-0.03129655025150302,6.166735543758264,66.73000335693361,-1.5319135121096497,66.88999938964844,1.101268023216586,65.84999847412111,-0.03129655025150302
5419,2022-12-27,67.48999786376953,67.59999847412111,67.13999938964844,67.38999938964844,3139400.0,0.005812211602342021,1.8749970197647525,0.3225782634376698,51.59742111613509,45.91105023322258,-0.7580980574549301,-0.30066493977130904,-4.041917440113409,-5.2907391923485605,37.29974385631189,0.5,0.03765767649871066,0.3894985198974581,-1.1082662019951641,1.8872632417900803,-0.359383841048853,1.1383808808437692,-2.1707991027831923,95.04502027630704,55.750950369879696,0.7488823609463137,12,-0.8199996948242188,-0.9300003051757812,-5.004996299743652,-7.3549957275390625,-1.579994201660142,1,-0.04400653896445772,1.3728857394093001,67.09999847412111,6.166735543758264,66.73000335693361,-1.5319135121096497,66.88999938964844,-0.04400653896445772
5420,2022-12-28,66.83000183105469,67.83000183105469,66.80000305175781,67.81999969482422,3499200.0,-0.009779168078313805,1.03959722925149,-9.900129701686122,40.29127532023733,44.330342210341364,-0.24452704091682165,0.44350136371190274,-3.14893511824242,-4.628895881774277,37.209269203177506,1.029998779296875,-0.10896104315557409,-0.3094974517822209,-1.730755423854717,1.1117605202902752,-1.020126437818476,0.40113153425403425,-1.419571081542955,46.2365767820377,9.039026450201618,0.7106289860362496,12,-0.27500152587890625,0.09999847412109375,-4.217499732971191,-6.694999694824219,-0.660003662109375,2,-0.03157265528266229,1.8749970197647525,67.48999786376953,1.3728857394093001,67.09999847412111,6.166735543758264,66.73000335693361,-0.03157265528266229
5421,2022-12-29,66.97000122070311,67.12999725341797,66.5,66.54000091552734,3277700.0,0.002094858384148246,-1.4705671159513516,-0.4343446798344505,44.727923373755324,43.97039412506331,-0.48052104684121844,0.2667740704137458,-3.0788542443052265,-4.768929536058607,36.25300877702513,0.6299972534179688,-0.25122313299984,-0.13749809265138424,-1.5428829017668875,1.267886716464119,-0.8401904972091359,0.5651943119063674,-1.4143962062988038,53.76342321796229,15.710766366516133,0.7026924045577484,12,-0.41500091552732954,0.07499694824220171,-4.070001602172837,-6.63000106811522,-1.8899993896484233,3,-0.03180535827964159,1.03959722925149,66.83000183105469,1.8749970197647525,67.48999786376953,1.3728857394093001,67.09999847412111,-0.03180535827964159
5422,2022-12-30,66.65000152587889,66.98999786376953,66.11000061035156,66.88999938964844,4335300.0,-0.004778254277906346,3.0000346794749526,-0.5581341707919111,46.38450867020898,43.5608132416107,-0.1338357470787912,0.4989426285299601,-2.5272067354351577,-4.450665591659245,34.79391251197021,0.8799972534179688,-0.41403818839235385,-0.3854980468750142,-1.7249465007215719,0.9539504069715434,-1.055222273798293,0.2842261800482646,-0.95793270247556,31.39537978389229,-10.03949737533787,0.6697242269232789,12,-0.045001983642563914,0.39499664306642046,-3.4925012588500834,-6.095001220703111,-1.8600006103515483,4,-0.018154524482686174,-1.4705671159513516,66.97000122070311,1.03959722925149,66.83000183105469,1.8749970197647525,67.48999786376953,-0.018154524482686174
5423,2023-01-03,66.25,66.69999694824219,65.37000274658203,66.5,6545300.0,-0.006001523131602293,3.092328278322926,1.0416759385827656,40.173923889059125,42.73073363824088,0.31321184378228395,0.7765135866154935,-1.8699613848920649,-4.0633657021740675,33.495395432261475,1.3299942016601562,-0.529301954600669,-0.6824996948242159,-1.9224118503075687,0.5574124606591369,-1.3024557725658923,-0.06254361708253953,1.5800018310546875,35.77225938710507,-7.405873054508781,0.6199560777416759,1,0.3500022888183594,0.7949981689453125,-2.8150014877319336,-5.540000915527344,-1.9599990844726562,1,0.007245333689563926,3.0000346794749526,66.65000152587889,-1.4705671159513516,66.97000122070311,1.03959722925149,66.83000183105469,0.007245333689563926
5424,2023-01-04,66.73000335693361,67.38999938964844,66.26000213623047,66.36000061035156,6086900.0,0.007245333689563926,-2.9649047663663985,-1.4800109863281818,42.76209723488144,43.550740674731266,-0.005945277524844528,0.25442378820184786,-2.0960240668230057,-4.550534357275865,32.472638716550925,1.1399993896484375,-0.5169082709203394,-0.16749649047849857,-1.3876399981235323,1.0526470171665352,-0.7775682443010226,0.4425752633440254,1.0507984924316247,55.28459823159311,10.814601439736705,0.6100717538225191,1,-0.13000106811524859,0.31499481201170454,-3.222502708435073,-5.960002899169936,-1.230003356933608,2,-0.001048998820662339,3.092328278322926,66.25,3.0000346794749526,66.65000152587889,-1.4705671159513516,66.97000122070311,-0.001048998820662339
5425,2023-01-05,66.19000244140625,67.12999725341797,66.02999877929689,66.98999786376953,5353400.0,-0.008092325616094076,1.0370451478909293,-2.1621337402312717,41.384864311013935,43.6066717433243,0.6563828510663967,0.7460400661319113,-1.3479324411254652,-4.01947445568797,31.1709148057135,1.0999984741210795,-0.5175943153000162,-0.6524974822998075,-1.8970696142568642,0.5920746496572491,-1.2747835482783358,-0.030211416321279216,1.5425834259033167,40.594111759484825,-5.775455728197549,0.6222860659785305,1,0.4099998474121094,0.8549957275390625,-2.5975027084350586,-5.335002899169922,0.07999420166014204,3,-0.0042302276623229496,-2.9649047663663985,66.73000335693361,3.092328278322926,66.25,3.0000346794749526,66.65000152587889,-0.0042302276623229496
5426,2023-01-06,68.01999664306639,68.26000213623047,66.88999938964844,67.15000152587889,5845500.0,0.02764759229734315,1.0296245224585328,-1.0875001192099716,61.36680198130421,46.21593042900058,-1.1135681906900885,-1.1433626909220038,-2.962656465632321,-5.863506974567628,29.714052763050358,2.0699996948242188,-0.4094247918074245,1.1779968261718636,-0.06457258311452563,2.420566235458253,0.5567121215286761,1.7992815308150512,-2.649993896484361,91.69530990131895,40.40944463256775,0.6212847046431943,1,-1.204994201660142,-0.9749984741210795,-4.0724973678588725,-7.164997100830064,-2.359992980957003,4,-0.027197861885070562,1.0370451478909293,66.19000244140625,-2.9649047663663985,66.73000335693361,3.092328278322926,66.25,-0.027197861885070562
5427,2023-01-09,67.23999786376953,68.33000183105469,67.22000122070311,67.66999816894531,4132700.0,-0.011467198144538115,-3.723471259516357,-0.4942559983162621,56.994786905497165,47.29817808912141,-0.28342394513377656,-0.4120556602889849,-1.991033136793419,-5.114679043621727,28.49962075903375,1.1100006103515767,-0.2294438788602946,0.41549797058105753,-0.7920814005532009,1.623077341715316,-0.18829171498606456,1.0192876561481796,-1.8121951293945244,63.175530255971424,8.493355304905123,0.6037896855671288,1,-0.3899955749511719,-0.19499969482421875,-2.732497215270996,-6.004997253417969,-1.5499954223632812,0,-0.032123677890220415,1.0296245224585328,68.01999664306639,1.0370451478909293,66.19000244140625,-2.9649047663663985,66.73000335693361,-0.032123677890220415
5428,2023-01-10,67.30999755859375,67.47000122070311,67.0,67.01999664306639,3560600.0,0.001041042490305344,-1.848542297644008,-0.6744202551409993,60.98228894745397,48.340941181490166,-0.35816779583697667,-0.4873524840462693,-1.8778615391364042,-5.20857382639808,27.42193225592101,0.4700012207031108,-0.1506858658209893,0.47299766540527344,-0.7499239042493002,1.695919235059847,-0.1384631194220134,1.0844584502325603,-1.766106860351556,55.65204699700767,-4.119639997289887,0.6114607848272858,1,-0.4599952697753906,-0.2649993896484375,-2.1424989700317383,-5.684997558593736,-1.6299972534179688,1,-0.037438667872075504,-3.723471259516357,67.23999786376953,1.0296245224585328,68.01999664306639,1.0370451478909293,66.19000244140625,-0.037438667872075504
5429,2023-01-11,67.56999969482422,67.81999969482422,66.94000244140625,67.56999969482422,4928700.0,0.003862756583880911,2.519989013671875,0.0,61.559167902343596,50.70404035727975,-0.6768011197191584,-0.7719695464339509,-1.9927052307451874,-5.491840439062045,26.415342713691626,0.8799972534179688,-0.023938238961363822,0.7234996795654354,-0.5199623013863999,1.9669616605172706,0.10176868908951064,1.34523067004136,-1.9146645512695244,66.95647270338924,2.126027920923292,0.6217309904759205,1,-0.7199974060058594,-0.5250015258789062,-2.107499122619629,-5.9449996948242045,-0.7200012207031108,2,-0.04854223463239293,-1.848542297644008,67.30999755859375,-3.723471259516357,67.23999786376953,1.0296245224585328,68.01999664306639,-0.04854223463239293
5430,2023-01-12,66.76000213623047,67.52999877929689,66.55999755859375,67.41000366210939,4945800.0,-0.011987532370165033,1.1797982049325402,-100.0,49.09849136585514,51.18965902306862,0.13658627327744455,-0.029649174089627195,-1.036876235259001,-4.707019841510082,24.70433072838961,1.0100021362304688,-0.01821903083383347,-0.04449806213378338,-1.2364783983395142,1.1474822740719475,-0.6404882302366417,0.5514921059690749,-0.9976803251757786,11.29966637643428,-49.46783620959899,0.5959901681028633,1,0.09000015258789062,0.28499603271484375,-0.9925041198730469,-5.1350021362304545,-0.1600036621093608,3,-0.018873608386939633,2.519989013671875,67.56999969482422,-1.848542297644008,67.30999755859375,-3.723471259516357,67.23999786376953,-0.018873608386939633
5431,2023-01-13,67.05999755859375,67.11000061035156,66.22000122070311,66.58999633789061,4712700.0,0.004493640095323936,2.1227647499732805,-0.7230771036538906,52.24486364112898,51.84080957539306,-0.16684632958364887,-0.36406237323549817,-1.1971202889453707,-5.017131315600139,23.09157245715379,0.8899993896484517,-0.07064420058489418,0.2654975891113338,-0.9136794765766041,1.4446746547992717,-0.32409094373262803,0.8550861219552957,-1.1949685467390623,39.810241464843735,-18.712484775629136,0.5895885328439658,1,-0.20999526977539062,-0.0149993896484375,-1.2374992370605469,-5.434997558593736,-0.829994201660142,4,-0.01178050916027984,1.1797982049325402,66.76000213623047,2.519989013671875,67.56999969482422,-1.848542297644008,67.30999755859375,-0.01178050916027984
5432,2023-01-17,67.01999664306639,67.5,66.93000030517578,67.18000030517578,6245300.0,-0.0005964944375729253,-2.352975495915986,-0.3404324394520036,49.43018549673719,52.86928308735729,-0.07693251025003178,-0.2892749410988955,-1.0378404658349751,-4.974967693217998,22.521803265150936,0.5699996948242188,0.011265135821844297,0.1939968109130774,-0.9732817448383599,1.3612753666645148,-0.38964246696264127,0.7776360887887961,-1.0563687184437072,49.999761581193084,-4.347368836283039,0.5836392778757209,1,0.1600036621093892,-0.12999725341795454,-0.8324985504150249,-5.2549972534179545,-0.9499969482421733,1,-0.020292346300761932,2.1227647499732805,67.05999755859375,1.1797982049325402,66.76000213623047,2.519989013671875,67.56999969482422,-0.020292346300761932
5433,2023-01-18,64.56999969482422,66.83999633789061,64.43000030517578,66.73000335693361,6751700.0,-0.03655620816113003,1.025215579419791,13.49971390425218,33.92069115022531,51.88690463350661,2.357624534929357,2.1454959843051142,1.5241235373483732,-2.5510837416475667,22.166798929058277,2.589996337890611,-0.01370744338851182,-2.176499938964838,-3.697693474333363,-0.6553064035963132,-2.9370967066491005,-1.4159031712805756,3.7600021362304688,4.129776249397976,-43.20757666639749,0.7605967676842659,1,1.8100013732910156,1.8950004577636719,1.6924982070922852,-2.8050003051757812,0.9800033569335938,2,0.01734555911221114,-2.352975495915986,67.01999664306639,2.1227647499732805,67.05999755859375,1.1797982049325402,66.76000213623047,0.01734555911221114
5434,2023-01-19,63.84000015258789,64.80999755859375,63.75,64.41000366210939,5933700.0,-0.011305552821534892,-1.8266457791861004,0.26389006626259687,33.66117530324786,51.02871696597704,2.9441774491806854,2.876483307444289,2.3205856910939104,-1.8494718210328216,21.95146963224741,1.05999755859375,-0.0526751271531225,-2.81349964141846,-4.769394018966921,-0.8576052638699991,-3.7914468301926973,-1.8355524526442224,4.412001647949225,2.380957186569023,-43.23278227999834,0.977947188774233,1,2.200000762939453,2.2849998474121094,2.4224977493286133,-2.075000762939453,1.7999992370605469,3,0.02882205745911648,1.025215579419791,64.56999969482422,-2.352975495915986,67.01999664306639,2.1227647499732805,67.05999755859375,0.02882205745911648
5435,2023-01-20,64.04000091552734,64.04000091552734,63.2599983215332,63.7599983215332,7524300.0,0.003132844023518544,4.5713954850751355,-0.49122959651458054,34.09336034964369,47.998334562459206,2.6900097630907,2.6708661015221793,2.1530235724197837,-2.0493622476751057,21.92355723044367,0.7800025939941406,-0.01710928481845997,-2.5229990005493192,-4.77978716238907,-0.2662108387095685,-3.6513930814691946,-1.3946049196294439,4.0319208129882895,18.39628031176141,-25.104838404898572,1.1283940809198745,1,1.7549991607666016,1.8399982452392578,2.292496681213379,-2.2750015258789062,1.1399993896484375,4,0.04387878698347181,-1.8266457791861004,63.84000015258789,1.025215579419791,64.56999969482422,-2.352975495915986,67.01999664306639,0.04387878698347181
5436,2023-01-23,64.36000061035156,64.77999877929689,63.91999816894531,64.12999725341797,6108900.0,0.004996872115075712,-1.646149512306815,0.8214329505047615,37.567844515943115,45.83978540806431,2.007334620950971,2.2678823862924418,1.8850016231162101,-2.3633979162511807,21.00514855493536,0.8600006103515767,-0.030278099146201498,-2.0764993667602596,-4.531072903709827,0.3780741701893078,-3.3037861352350433,-0.8492125982854759,3.4232057137451193,25.943439937885238,-18.30042753993188,1.227286768474782,1,1.1799983978271484,1.4349994659423828,2.5124988555908203,-2.595001220703125,-0.1699981689453125,0,0.03480419270551205,4.5713954850751355,64.04000091552734,-1.8266457791861004,63.84000015258789,1.025215579419791,64.56999969482422,0.03480419270551205
5437,2023-01-24,64.83999633789061,65.01000213623047,63.7599983215332,64.40000152587889,5025000.0,0.007457982022794463,2.2051116523370995,1.9129930009619531,42.41116340644359,43.776327014618715,1.2863726813333898,1.727607407318203,1.4807189607330002,-2.8245185970803632,20.107275275850974,1.2500038146972656,0.017549535061448296,-1.5020032882690515,-4.052648066973177,1.0486414904350738,-2.7773256776211213,-0.22668089891698173,2.671817506052264,44.134047257518624,-1.132618358343045,1.2753223893520633,1,0.7000026702881001,0.9550037384033345,2.0050029754638814,-3.009998321533189,0.5200042724609517,1,0.021437493793174722,-1.646149512306815,64.36000061035156,4.5713954850751355,64.04000091552734,-1.8266457791861004,63.84000015258789,0.021437493793174722
5438,2023-01-25,65.0,65.01999664306639,64.08000183105469,64.94000244140625,4505600.0,0.002467669203366274,17.80161757973953,0.13635969551420993,40.3567109007802,41.42049845888945,0.8540490480620804,1.4779876979379054,1.3485902372566017,-2.9646848813849402,18.912917374605374,0.9399948120117045,-0.24767993537105326,-1.2369997024536161,-3.8288248184839517,1.3548254135767195,-2.532912260468791,0.058912855561558786,2.2567049125982948,98.8638260149605,52.59797132056772,1.295912558015168,1,0.39499855041503906,0.7950000762939453,1.6849985122680664,-3.1200008392333984,0.7099990844726562,2,0.01646153376652637,2.2051116523370995,64.83999633789061,-1.646149512306815,64.36000061035156,4.5713954850751355,64.04000091552734,0.01646153376652637
5439,2023-01-26,64.51999664306639,64.84999847412111,64.27999877929689,64.84999847412111,5051500.0,-0.007384667029747827,2.454524437045987,-5.5002543234999655,40.62846255940394,40.47938414706154,0.9564972012460657,1.817248774635047,1.8572684083641633,-2.469190345878083,17.444579506816428,0.7200012207031108,-0.45486607566866155,-1.5685029983520593,-4.198109635076193,1.0611036383720744,-2.883306316714126,-0.25369967998999243,2.4969058740679912,71.59088199786268,23.591075808665863,1.3148033183620673,1,0.8600025177002095,1.2750034332275533,2.072502136230483,-2.6399974822997905,1.1600036621093892,3,0.015964142316831742,17.80161757973953,65.0,2.2051116523370995,64.83999633789061,-1.646149512306815,64.36000061035156,0.015964142316831742
5440,2023-01-27,64.72000122070311,64.94999694824219,64.05999755859375,64.44999694824219,7141800.0,0.003099885121556456,1.4383687631947493,-0.8181902251813725,27.33519247456519,37.71164290633223,0.4880059910632184,1.5294804544276275,1.7114206204614675,-2.63258416735907,16.338802165730755,0.8899993896484375,-0.7171093258799743,-1.2629983901977653,-3.9362894765997822,1.4102926962042446,-2.5996439333987666,0.0736471530032361,2.0714870446952034,76.19080777835947,32.32532533496796,1.3366455432010063,1,0.6599979400634908,1.0749988555908345,1.994997024536147,-2.8400020599365092,0.08999633789063921,4,0.014215051786047095,2.454524437045987,64.51999664306639,17.80161757973953,65.0,2.2051116523370995,64.83999633789061,0.014215051786047095
5441,2023-01-30,64.83999633789061,65.44000244140625,64.41000366210939,64.79000091552734,7920700.0,0.0018540654345524654,-1.5432384827677692,0.18516530093242392,31.87308688757345,35.7608541719807,0.022335870226314114,1.3088333937340195,1.6303622874528543,-2.7032430717527234,15.34529911563231,1.0299987792968608,-1.0286780906299384,-1.036503028869646,-3.7139426195919043,1.6409365618526124,-2.375222824230775,0.3022167664914832,1.7396025308757999,64.28543856422328,21.918119055516414,1.338719795361128,1,0.21000099182130327,0.9550037384033345,1.8100032806396626,-2.9599971771240092,0.25,0,0.005243738224681049,1.4383687631947493,64.72000122070311,2.454524437045987,64.51999664306639,17.80161757973953,65.0,0.005243738224681049
5442,2023-01-31,65.44000244140625,65.48000335693361,64.72000122070311,64.98000335693361,5938700.0,0.00925364184767874,1.8148179544779803,9.200824050055742,36.92311385935246,36.09445669521705,-0.9223575998650944,0.6466851651236709,1.065784660409662,-3.272596407225926,14.70661562727752,0.7600021362304972,-1.1727069790797486,-0.3759969711303768,-3.0344596137632465,2.2824656715025,-1.7052282924468187,0.9532343501860652,0.9404203945261713,97.18304562036836,54.1623569162858,1.3292313213164382,1,-1.0700016021728516,0.3549976348876953,1.2099971771240234,-3.5500030517578125,-0.6800003051757812,1,-0.01910146628003606,-1.5432384827677692,64.83999633789061,1.4383687631947493,64.72000122070311,2.454524437045987,64.51999664306639,-0.01910146628003606
5443,2023-02-01,66.73000335693361,67.12999725341797,65.44000244140625,65.66000366210939,8004500.0,0.019712727191329105,-1.238400557803908,2.326090922661077,44.865548248457216,37.33938702246253,-2.0939405360281143,-0.6382338706645072,-0.1553364418765426,-4.516627550882518,15.035737871807969,1.6899948120117188,-1.3530884695811523,0.8900037765503015,-1.7935048750445333,3.5735124281451363,-0.4517505492471088,2.2317581023477118,-3.470005035400405,86.97088155550246,45.0372996061443,1.3417543257974163,2,-1.535005569458022,-0.9350032806396626,-0.08000373840333452,-4.64000511169435,-1.830001831054716,2,-0.020530536155588197,1.8148179544779803,65.44000244140625,-1.5432384827677692,64.83999633789061,1.4383687631947493,64.72000122070311,-0.020530536155588197
5444,2023-02-02,66.66000366210939,66.79000091552734,65.80000305175781,66.25,6776200.0,-0.001048998820662339,1.9552255801771847,0.3831811019130667,49.32796746433474,39.032121146317095,-1.767754436945765,-0.6047532790591532,-0.03325869075227672,-4.406665968363953,14.866777504438527,0.9899978637695312,-1.5242345168356195,0.8235040664672937,-1.855295496535561,3.5023036294701484,-0.5158957150341337,2.162903847968721,-3.3226053619384928,84.69076097626484,37.27601137569526,1.3393997815014278,2,-1.2150058746338033,-0.8650035858154439,-0.010004043579115773,-4.320005416870131,-1.1200027465820455,3,-0.014251493030996154,-1.238400557803908,66.73000335693361,1.8148179544779803,65.44000244140625,-1.5432384827677692,64.83999633789061,-0.014251493030996154
5445,2023-02-03,65.91000366210939,66.87000274658203,65.51999664306639,66.81999969482422,6271300.0,-0.011251124494406683,1.673273758715271,-2.219482694454671,42.71233920509336,39.6037316673338,-0.8097531270164495,0.1298519451295732,0.733453404905049,-3.629760863003881,14.823278870560348,1.3500061035156392,-1.3575846153906639,0.08750400543213743,-2.586438966799136,2.761446977663411,-1.2494674806835064,1.4244754915477813,-2.4967533828735498,55.14718875783656,6.490836823306957,1.3369714861156377,2,-0.4650058746338033,-0.1150035858154439,0.704994201660142,-3.5700054168701314,0.37999725341795454,4,-0.0034896577780928473,1.9552255801771847,66.66000366210939,-1.238400557803908,66.73000335693361,1.8148179544779803,65.44000244140625,-0.0034896577780928473
5446,2023-02-06,66.16999816894531,66.29000091552734,65.65000152587889,65.91000366210939,4852700.0,0.003944689612957575,1.5599975585938068,-0.2857094948647971,44.75956590535799,39.86466527832428,-0.8783688596202808,-0.2907531875533067,0.4787073056300528,-3.8288116154341196,13.994438981871532,0.6399993896484517,-1.1100116238852848,0.43999843597411825,-2.034418021854208,2.9144148938024514,-0.7972097929400519,1.6772066648882884,-2.6824129502258316,60.1659475185435,11.197058620749893,1.2372082289141666,2,-0.5750007629394531,-0.3749980926513672,0.5725021362304688,-3.5749988555908203,0.23000335693357954,0,-0.02055313054232233,1.673273758715271,65.91000366210939,1.9552255801771847,66.66000366210939,-1.238400557803908,66.73000335693361,-0.02055313054232233
5447,2023-02-07,65.08000183105469,65.68000030517578,64.12000274658203,65.68000030517578,8080500.0,-0.016472666889118637,4.200005086275956,-2.307735195727575,53.77779360170716,41.35589668953839,0.2785444437040496,0.6631232464849717,1.5497887379255957,-2.6893392689222395,13.003534984731063,2.0499954223632812,-0.889070230019982,-0.5419981002807646,-2.925808566368076,1.8418123658065397,-1.7339033333244203,0.6499071327628911,-1.5195683716412347,31.893715496570568,-21.807363675039166,1.1919052330436526,2,0.5149955749511719,0.7149982452392578,1.7199974060058594,-2.4850025177001953,1.8600006103515625,1,0.00015357262683957096,1.5599975585938068,66.16999816894531,1.673273758715271,65.91000366210939,1.9552255801771847,66.66000366210939,0.00015357262683957096
5448,2023-02-08,64.79000091552734,64.98999786376953,64.43000030517578,64.75,4792500.0,-0.004456068029625726,1.5454734615317924,-0.0666683620919853,57.52773816310575,43.233593978838584,0.5985704192255099,0.7954347408782212,1.8164700313464834,-2.3403483744214952,12.192849251334382,0.6500015258789062,-0.724757689391538,-0.7059991836547823,-2.977909616711557,1.5659112494019851,-1.8419544001831696,0.42995603287360495,-1.1581761802338022,24.363569779829543,-34.34909404692836,1.1359552165283853,2,0.8049964904785156,1.0049991607666016,2.0349979400634766,-2.1950016021728516,1.6100006103515483,2,-0.00046301557143035854,4.200005086275956,65.08000183105469,1.5599975585938068,66.16999816894531,1.673273758715271,65.91000366210939,-0.00046301557143035854
5449,2023-02-09,64.29000091552734,65.37000274658203,64.22000122070311,65.18000030517578,4150000.0,-0.007717240205813436,-1.233015318064616,-22.249475491131033,51.89107395548865,45.96202525449676,1.1873803072067801,1.0931526574152457,2.3042680723723947,-1.7953230043967565,10.974699540749123,1.1500015258789205,-0.6552872089504973,-1.041999244689947,-3.1512535870606655,1.0672550976807713,-2.0966264158753063,0.012627926495412112,-0.5882127298713158,6.181751598011364,-55.250000333551675,1.0546271711853603,2,1.3349990844726562,1.5049991607666016,2.532499313354492,-1.6950016021728516,3.440002441406264,3,0.009488265697072285,1.5454734615317924,64.79000091552734,4.200005086275956,65.08000183105469,1.5599975585938068,66.16999816894531,0.009488265697072285
5450,2023-02-10,65.5,65.58000183105469,64.11000061035156,64.29000091552734,5509500.0,0.01882095298244768,1.1459828812322839,-1.359550465479109,57.59999593098955,48.8205707037652,0.11137152271699335,-0.2277599874417291,1.0990994889612438,-2.954080927882444,10.038403671891528,1.470001220703125,-0.543491878342806,0.23099994659423828,-1.771219083821265,2.2332189770097415,-0.7701095686135204,1.232109461801997,-1.7296476329887298,63.76143096623819,-2.0701530830481047,1.0011095152077532,2,0.11999893188476562,0.2950000762939453,1.322500228881836,-2.905000686645508,2.3300018310546875,4,0.0006107010004174906,-1.233015318064616,64.29000091552734,1.5454734615317924,64.79000091552734,4.200005086275956,65.08000183105469,0.0006107010004174906
5451,2023-02-13,66.26999664306639,66.73999786376953,65.76999664306639,65.76999664306639,5588200.0,0.011755673939944922,-2.880004882812557,0.4132234531548516,59.17843476966377,51.29338413824424,-0.48550354996758927,-1.1172585376261424,0.2926892914818069,-3.657779385909379,9.723186612584445,1.2399978637695312,-0.3696720617808751,1.0404966354369947,-0.8404494872949471,2.9214427581689364,0.10002357407103091,1.9809696968029584,-2.432451378326988,82.12921248901225,12.993174024913742,0.9404730613659692,2,-0.6499977111816264,-0.4749965667724467,0.5525035858154439,-3.6749973297119,1.0900039672851705,0,0.0003018601701263446,1.1459828812322839,65.5,-1.233015318064616,64.29000091552734,1.5454734615317924,64.79000091552734,0.0003018601701263446
5452,2023-02-14,65.66000366210939,66.41000366210939,65.27999877929689,66.38999938964844,5053000.0,-0.009204662922233986,1.935061332064969,-1.4599914550780966,54.00488133684937,52.30886559251004,0.17766145418339363,-0.6475785885066756,0.8429557132897827,-2.9843622270703776,8.933286539656148,1.1300048828125,-0.10876546591831016,0.49850330352784056,-1.1993143764455425,2.1963209835012165,-0.350405536458851,1.347412143514532,-1.7566093575964103,58.93553880116903,-6.174099157230643,0.8489088399866892,2,-0.17000198364259234,0.1349964141845561,1.269996643066392,-2.3550052642822408,1.5399932861327983,1,0.011270146550365512,-2.880004882812557,66.26999664306639,1.1459828812322839,65.5,-1.233015318064616,64.29000091552734,0.011270146550365512
5453,2023-02-15,65.69000244140625,65.69999694824219,65.16999816894531,65.62000274658203,3746400.0,0.00045688056082426876,10.779228486646884,-0.09589055412721492,57.509678771538034,53.21794462664373,-0.01718250743653016,-0.6212175009846419,0.7452551490197834,-2.95091683752068,8.855123466011932,0.529998779296875,0.10372443021910271,0.4725019454956083,-1.217032357344607,2.1620362483358235,-0.3722652059245064,1.317269096915723,-1.722076077915169,60.07617798844856,-4.039565636540701,0.8447671514201083,2,-0.20000076293945312,-0.15000343322753906,1.257497787475586,-2.025003433227539,3.3499984741210938,2,0.019028770795296746,1.935061332064969,65.66000366210939,-2.880004882812557,66.26999664306639,1.1459828812322839,65.5,0.019028770795296746
5454,2023-02-16,65.68000030517578,65.76000213623047,64.43000030517578,64.98999786376953,6419600.0,-0.00015226268623436123,2.1293936021254445,9.857220708446867,56.315797398973174,54.72943998151927,-0.17971155708931974,-0.49149865277875904,0.7144126924575147,-2.8633125445950256,8.279531200188048,1.3300018310546875,0.24942305161391687,0.37049980163574503,-1.1993555796948527,1.94035518296635,-0.41442788902955385,1.155427492301044,-1.6488325238861563,59.69586822890528,-2.7729764104448478,0.7849276906653008,2,-0.2550010681152344,-0.1400012969970703,1.2674999237060547,-1.6250019073486328,3.480003356933608,3,0.010962259703984456,10.779228486646884,65.69000244140625,1.935061332064969,65.66000366210939,-2.880004882812557,66.26999664306639,0.010962259703984456
5455,2023-02-17,66.84999847412111,67.02999877929689,65.62000274658203,65.76999664306639,7339800.0,0.01781361393893177,-1.0434878758058124,1.5652145068554149,61.61852790378324,56.602657981344294,-1.3436481209067495,-1.5180143232482948,-0.47916342608122875,-3.93853691636906,7.529216687951472,1.409996032714858,0.2650985156367227,1.399998092651387,-0.19425597092387648,2.9942521562266506,0.6028710608637624,2.1971251244390118,-2.7568541033889176,93.07690727639263,29.563969796159654,0.7971270317876313,2,-1.2799987792968892,-1.454999923706069,0.09750175476072798,-2.5749988555908345,2.739997863769503,4,0.013163872893028783,2.1293936021254445,65.68000030517578,10.779228486646884,65.69000244140625,1.935061332064969,65.66000366210939,0.013163872893028783
5456,2023-02-21,66.59999847412111,66.94000244140625,65.75,66.69999694824219,6742100.0,-0.003739715866961202,3.1033897636241665,-0.09259102276097284,56.987944608625035,56.95934142655739,-1.1468406272508531,-1.1505860468006261,-0.27998851650703216,-3.581960043778814,7.3682824497043695,1.19000244140625,0.22935615912250285,1.0379981994629048,-0.5485462203975402,2.62454261932335,0.24472598953268232,1.8312704093931274,-2.446117045735207,83.46151701796146,23.20762988776731,0.7932722099302226,2,-1.0299987792968892,-1.2199993133545064,0.347501754760728,-1.9850006103515767,3.7700042724609233,1,0.018468519296010566,-1.0434878758058124,66.84999847412111,2.1293936021254445,65.68000030517578,10.779228486646884,65.69000244140625,0.018468519296010566
5457,2023-02-22,66.23000335693361,67.44000244140625,66.06999969482422,66.66999816894531,5358300.0,-0.005555482367334719,-2.6052602519700847,4.40001525902238,46.61245435786738,55.74653211486423,-0.666670238000691,-0.707383648228344,0.048018995392553165,-3.1153991323996877,7.5168546783729475,1.3700027465820312,0.3039746328896342,0.5985027313232507,-0.976610807740613,2.1736162703871145,-0.18905403820868116,1.3860595008551826,-2.0165996120470595,59.80072339789212,2.805471616564823,0.7875567695319353,2,-0.4550018310547017,-0.8500041961670064,0.717496871948228,-1.5050048828125142,3.3499984741210795,2,0.01706171215677066,3.1033897636241665,66.59999847412111,-1.0434878758058124,66.84999847412111,2.1293936021254445,65.68000030517578,0.01706171215677066
5458,2023-02-23,66.06999969482422,66.55000305175781,65.65000152587889,66.41000366210939,4637300.0,-0.0024158788162380596,1.9032178674706666,0.7727454006346917,46.05083213751323,55.09761635731141,-0.34196583301988426,-0.4881350926442707,0.18039616104593392,-2.8353080064601244,7.545218702269402,0.9000015258789205,0.3370745647315232,0.3849990844726534,-1.1723881381527264,1.9423863070980332,-0.3936945268400365,1.1636926957853433,-1.7275320020768845,54.48499088782264,0.9520135148313855,0.7786936113126924,2,-0.2949981689453125,-0.7199993133544922,0.9650001525878906,-0.8950004577636719,3.650001525878892,3,0.017103031007074332,-2.6052602519700847,66.23000335693361,3.1033897636241665,66.59999847412111,-1.0434878758058124,66.84999847412111,0.017103031007074332
5459,2023-02-24,65.55000305175781,65.77999877929689,65.01999664306639,65.73000335693361,5240300.0,-0.007870389669566547,4.428758276791935,0.5294064849097021,47.51379934623017,53.97692784789371,0.41969332861010855,0.11908933501091212,0.6558381778083344,-2.167649007848766,7.38101069928868,1.0500030517578267,0.3565006967586726,-0.18649787902832315,-1.646768618354173,1.2737728602975267,-0.9166332486912552,0.5436374906346089,-1.083633969064124,21.90103879317185,-30.12950369169711,0.7301353696629279,2,0.3849983215332031,-0.20000267028808594,0.87249755859375,-0.2250041961669922,4.669998168945298,4,0.05324176508449363,1.9032178674706666,66.06999969482422,-2.6052602519700847,66.23000335693361,3.1033897636241665,66.59999847412111,0.05324176508449363
5460,2023-02-27,65.63999938964844,66.29000091552734,65.51999664306639,66.01000213623047,3328900.0,0.001372941780331649,-1.5245700706646779,2.0555673292924244,46.25176437071855,52.5406311368998,0.392969248142677,0.10703883538587888,0.5143219770511251,-2.1322305809396056,7.176692826751394,0.7700042724609517,0.37820296902614814,-0.14250144958495525,-1.5237729125131096,1.2387700133431991,-0.8331371810490253,0.5481342818791148,-1.0546849726062533,25.619886820410592,-24.333094685584435,0.6906357314640759,2,0.2950019836425781,-0.28999900817871094,0.4425010681152344,-0.3150005340576172,4.879997253417969,0,0.05362590349164553,4.428758276791935,65.55000305175781,1.9032178674706666,66.06999969482422,-2.6052602519700847,66.23000335693361,0.05362590349164553
5461,2023-02-28,65.18000030517578,65.62999725341797,65.0,65.44000244140625,5597000.0,-0.007007908116239192,-1.0322402018088968,0.7027032599954637,50.77638813364752,52.18190966987737,0.7622512873847853,0.6259067713675677,0.927354516254411,-1.567059608805451,7.260748532278585,0.6399993896484375,0.4797108870398574,-0.6195007324218693,-1.9596883533421874,0.7206868884984488,-1.2895945428820283,0.05059307803828972,-0.48049836715902927,7.37705430622608,-43.00717005597803,0.6700938104601573,2,0.7550010681152344,0.4200000762939453,0.6574993133544922,0.28499794006347656,6.220001220703125,1,0.06765872985681232,-1.5245700706646779,65.63999938964844,4.428758276791935,65.55000305175781,1.9032178674706666,66.06999969482422,0.06765872985681232
5462,2023-03-01,64.19000244140625,64.98000335693361,63.81999969482422,64.98000335693361,5115900.0,-0.015188675347258651,1.9367147285772914,3.038440095073267,45.798316184948234,50.88064716025628,1.700641474881877,1.599461422253384,1.8859607045613274,-0.4719484940423584,7.618563385912511,1.3600006103515625,0.41642197056721386,-1.5469985961914006,-3.062852364447835,-0.0311448279349662,-2.304925480319625,-0.7890717120631763,3.25,13.55319749487881,-38.465047044237686,0.7579268841282182,3,1.4399986267089844,1.4099979400634766,1.4774971008300781,1.6999969482421875,6.8600006103515625,2,0.09627667970283982,-1.0322402018088968,65.18000030517578,-1.5245700706646779,65.63999938964844,4.428758276791935,65.55000305175781,0.09627667970283982
5463,2023-03-02,65.36000061035156,65.52999877929689,64.06999969482422,64.29000091552734,6635100.0,0.01822710896472257,1.070926514114398,-1.354428423807522,56.85021232449163,50.940026596425,0.5351908012904971,0.3389412499819997,0.7049336968706257,-1.5093231527051927,7.102304301867147,1.4599990844726705,0.2994743165626943,-0.3085002899169922,-1.7577716430754293,1.140771063241445,-1.0331359664962179,0.4161353866622335,2.007601776123053,62.34818439032828,4.3447223365717775,0.7246356765792203,3,0.2700004577636719,0.2700004577636719,0.3074989318847656,0.529998779296875,5.1699981689453125,3,0.06456550154980834,1.9367147285772914,64.19000244140625,-1.0322402018088968,65.18000030517578,-1.5245700706646779,65.63999938964844,0.06456550154980834
5464,2023-03-03,65.70999908447266,65.94999694824219,64.62999725341797,65.26999664306639,5641200.0,0.005354933764576186,1.869570265204916,0.411217352242842,51.51079041920113,49.81694465369365,0.21221146050538664,-0.09051936781361292,0.36257566623568493,-1.711341110878962,6.445112146100107,1.3199996948242188,0.28000918267574093,0.08899841308593182,-1.2836946257276765,1.46169145189954,-0.5973481063208794,0.775344932492743,1.5866512481689483,76.5181560967172,18.44812831963648,0.6863465194068052,3,-0.07999801635742188,-0.07999801635742188,-0.11499977111816406,0.3249988555908203,4.599998474121094,4,0.061025752428872204,1.070926514114398,65.36000061035156,1.9367147285772914,64.19000244140625,-1.0322402018088968,65.18000030517578,0.061025752428872204
5465,2023-03-06,65.68000030517578,66.08000183105469,65.55000305175781,65.66000366210939,3878900.0,-0.0004565329434613741,-3.4166958069746003,0.04544666389232301,45.249608700246064,48.512685108318216,0.06570190518871755,-0.08288491713715018,0.3951880926197191,-1.5377821129335416,6.056838027469271,0.529998779296875,0.22533443456143232,0.07049980163574787,-1.2958377924853153,1.436837395756811,-0.6126689954247837,0.7536685986962794,1.547117014709471,82.30083416885252,26.147465213833,0.6831687970605292,3,-0.049999237060546875,-0.049999237060546875,-0.09250068664550781,0.3549976348876953,4.529998779296875,0,0.06912303432449218,1.869570265204916,65.70999908447266,1.070926514114398,65.36000061035156,1.9367147285772914,64.19000244140625,0.06912303432449218
5466,2023-03-07,64.80999755859375,65.79000091552734,64.38999938964844,65.79000091552734,4850700.0,-0.013246083168995892,1.8571361842258916,-49.00839374288107,43.431159599732936,48.15920791296994,0.7320764945862521,0.7167542508292115,1.2242213986455965,-0.5383590352585941,5.879898026266242,1.4000015258789062,0.16075159825069818,-0.7315029144287166,-2.1156416162791487,0.6526357874217155,-1.4235722653539256,-0.039433563503507685,2.348977408790276,43.80517380486998,-11.500715862310628,0.6920693509252127,3,0.3750038146972656,0.8200035095214844,0.7775020599365234,1.2250003814697266,5.6300048828125,1,0.08810367689507048,-3.4166958069746003,65.68000030517578,1.869570265204916,65.70999908447266,1.070926514114398,65.36000061035156,0.08810367689507048
5467,2023-03-08,65.08999633789061,65.23999786376953,64.59999847412111,64.69999694824219,3015400.0,0.0043203022657687384,-1.1695029224642368,-0.39795719768626275,45.53565954664035,48.10196651398406,0.30548697786512946,0.46118797356611196,0.9108200274366851,-0.6947773839829807,5.899981160915148,0.6399993896484233,-0.06072381310262642,-0.4520038604736527,-1.8354480549470793,0.9314403339997739,-1.143725957710359,0.23971823676305348,2.002199124042221,50.746047712132295,-3.792996416410375,0.691722097236713,3,-0.03499603271482954,0.5400047302246236,0.3325023651123189,0.9450016021728658,4.720001220703139,2,0.09694277988943556,1.8571361842258916,64.80999755859375,-3.4166958069746003,65.68000030517578,1.869570265204916,65.70999908447266,0.09694277988943556
5468,2023-03-09,64.76000213623047,65.69999694824219,64.47000122070311,65.44000244140625,4065900.0,-0.005069814414293439,1.0500111262994165,-1.7435932548222397,43.465901701880476,47.65220010905632,0.48066310540440327,0.831448295453967,1.190960513249081,-0.2554390910455595,5.781012295059697,1.2299957275390767,-0.23596760051094634,-0.7804981231689396,-2.1674358926347566,0.6064396462968773,-1.473967007901848,-0.08702923843603116,2.266749410360191,21.893622015963018,-30.671515820057536,0.6934688847329088,3,0.2949981689453125,0.8699989318847656,0.3224983215332031,1.2749958038330078,5.5,3,0.09712786763495718,-1.1695029224642368,65.08999633789061,1.8571361842258916,64.80999755859375,-3.4166958069746003,65.68000030517578,0.09712786763495718
5469,2023-03-10,64.90000152587889,65.51000213623047,64.73999786376953,65.01000213623047,5744800.0,0.00216181879293198,-2.5813491359426566,0.16176553085978596,33.77700764211511,46.266116028100384,0.2668240548337053,0.7794548436832116,0.9891335677159105,-0.27235450012990725,6.002784169187291,0.7700042724609375,-0.2900630577703964,-0.670998764038103,-1.9659255263765658,0.6239279983003598,-1.3184621452073344,-0.02353538286887158,2.06261498367644,30.17759760193495,-16.54995408390147,0.6474633811692307,3,0.049999237060561086,0.7299995422363423,0.5949974060058736,1.1349964141845845,5.599998474121108,4,0.08674880001617602,1.0500111262994165,64.76000213623047,-1.1695029224642368,65.08999633789061,1.8571361842258916,64.80999755859375,0.08674880001617602
5470,2023-03-13,65.54000091552734,66.94000244140625,65.01999664306639,65.01999664306639,11336500.0,0.009861315479218424,-6.384577012235925,-4.727285337771748,41.71874143180358,45.259710839006615,-0.4345493432019083,0.15031247469231346,0.314745620767809,-0.7922823454659067,6.565356782947348,2.040000915527358,-0.31877114675427265,-0.03299942016602131,-1.3275879697611828,1.2615891294291401,-0.6802936949636091,0.6142948546315665,-1.720001220703125,45.09804508218792,2.8924599622616824,0.6472942747975833,3,-0.15999984741210938,0.09000015258789062,0.07999801635742188,0.4949970245361328,4.819999694824219,0,0.07277992945429346,-2.5813491359426566,64.90000152587889,1.0500111262994165,64.76000213623047,-1.1695029224642368,65.08999633789061,0.07277992945429346
5471,2023-03-14,66.29000091552734,66.38999938964844,65.27999877929689,65.58000183105469,7653600.0,0.011443393187721362,1.439572416684102,1.3653716364916437,50.442460947082374,45.77572692368818,-1.1292948294767058,-0.6304347303474884,-0.4661501778389834,-1.4311607006097802,6.266424125455683,1.1100006103515483,-0.30733470018179787,0.7160003662109347,-0.5808844564941751,2.0128851889160444,0.06755795485837268,1.3644427775634966,-2.4076011657714815,73.68416175543958,32.31195576953384,0.6484424113525565,3,-0.7849998474121094,-0.6599998474121094,-0.6700019836425781,-0.2550029754638672,4.739997863769531,1,0.05913407926997194,-6.384577012235925,65.54000091552734,-2.5813491359426566,64.90000152587889,1.0500111262994165,64.76000213623047,0.05913407926997194
5472,2023-03-15,66.40000152587889,66.59999847412111,65.06999969482422,65.63999938964844,8512800.0,0.001659384655790186,1.6379379517636057,1.0704269242754552,52.45172948559811,45.28700660825557,-0.9977652670144153,-0.7190184892007778,-0.5960892496195669,-1.417893278912814,6.398632061537931,1.5299987792968892,-0.2887951031757723,0.7890010833740035,-0.5594151331693666,2.1374172999173737,0.11479297510231845,1.4632091916456886,-2.4564497222900243,78.13762556062078,36.83683879505536,0.6742081082716884,3,-0.7350006103515483,-0.7700004577636577,-0.7050027847289897,-0.3650035858154155,4.919998168945327,2,0.0608433858838513,1.439572416684102,66.29000091552734,-6.384577012235925,65.54000091552734,-2.5813491359426566,64.90000152587889,0.0608433858838513
5473,2023-03-16,66.94000244140625,67.04000091552734,65.73999786376953,66.37999725341797,7079900.0,0.008132543721657948,2.4210510465291373,0.7368468604126023,60.29631505062543,46.26317601174716,-1.4416815969390626,-1.2232896705304341,-1.1372696390099009,-1.8176205798946796,6.756454098427274,1.3000030517578125,-0.25853702745305895,1.2665019989013615,-0.2073725861495177,2.7403765839522407,0.5295647063759219,2.003439291426801,-2.936521625061033,95.6522460244273,49.75368852705715,0.7369372925254378,3,-1.2250022888183594,-1.3100013732910156,-1.2450037002563477,-0.9050045013427734,4.8699951171875,3,0.04287414120875854,1.6379379517636057,66.40000152587889,1.439572416684102,66.29000091552734,-6.384577012235925,65.54000091552734,0.04287414120875854
5474,2023-03-17,66.40000152587889,66.91000366210939,65.83000183105469,66.77999877929689,13634200.0,-0.008066938987640881,2.374968707904576,-0.6785602375989935,55.277800442293525,47.37741953864132,-0.8867634282971437,-0.6604436516446128,-0.6202216837074559,-1.1460875668726231,7.24261259135438,1.1100006103515625,-0.11254044031070976,0.6905010223388501,-0.8187892519443523,2.1997912966220525,-0.06414411480274396,1.4451461594804442,-2.275059905566394,68.31692891081133,19.033138430536823,0.7546451371415998,3,-0.6850013732910014,-0.7700004577636577,-0.7050027847289897,-0.3650035858154155,6.099998474121108,4,0.05813253797663198,2.4210510465291373,66.94000244140625,1.6379379517636057,66.40000152587889,1.439572416684102,66.29000091552734,0.05813253797663198
5475,2023-03-20,67.73000335693361,67.73999786376953,66.59999847412111,66.65000152587889,8081300.0,0.020030147597758008,1.0727434143905192,-2.8421306242093105,65.79929094776655,49.86276746620061,-2.118136227031769,-2.0249580546265378,-1.940786470918468,-2.357682452724262,7.493853610978893,1.3399963378906392,-0.11382001998342162,1.9765026092529467,0.28670211606471696,3.6663031024411765,1.131602362658839,2.8214028558470545,-3.4884593648125133,99.62567364456766,43.18036716207518,0.844900246594112,3,-1.6250038146972798,-1.950004577636733,-2.0200033187866353,-1.6950054168701314,4.5999984741210795,0,0.04089763038204275,2.374968707904576,66.40000152587889,2.4210510465291373,66.94000244140625,1.6379379517636057,66.40000152587889,0.04089763038204275
5476,2023-03-21,67.83000183105469,67.93000030517578,67.12000274658203,67.80999755859375,8566100.0,0.0014764280107013583,6.363573311138854,0.01852244309752844,75.34821102204239,53.175273185689726,-1.949731529047682,-2.1376831333789994,-2.0889865474737235,-2.3465916745986988,7.805460231713904,0.80999755859375,-0.0792308419390082,2.015000915527338,0.11858184998733634,3.91141998106734,1.0667913827573443,2.963210448297332,-3.3785506066346898,96.50355060208182,33.2020404797825,0.9482095327700001,3,-1.6300010681152344,-1.9550018310546875,-2.122502326965332,-1.795003890991211,5.989997863769531,1,0.037299111174998734,1.0727434143905192,67.73000335693361,2.374968707904576,66.40000152587889,2.4210510465291373,66.94000244140625,0.037299111174998734
5477,2023-03-22,67.36000061035156,68.43000030517578,67.33000183105469,68.0,6989600.0,-0.006929105233901778,-2.142866485013624,-31.993135011441648,65.43210894029053,55.615962878846396,-1.2559434737559911,-1.6639988321143022,-1.6484966579731122,-1.7765270559716697,7.883325973233407,1.0999984741210938,0.002864718211867512,1.4884998321533232,-0.5237718552518515,3.500771519558498,0.4823639884507429,2.4946356758559034,-2.6302654594711044,60.2230957729222,-3.0668561023240457,1.006135843702586,3,-0.7750015258789062,-1.2350006103515625,-1.652501106262207,-1.325002670288086,9.360000610351562,2,0.05448334524482368,6.363573311138854,67.83000183105469,1.0727434143905192,67.73000335693361,2.374968707904576,66.40000152587889,0.05448334524482368
5478,2023-03-23,67.19999694824219,67.76999664306639,67.0,67.20999908447266,6043900.0,-0.0023753512568226443,-2.756117531029537,0.01562835276446606,61.84417843319671,58.734537411188796,-0.7972695342764382,-1.4914662544736075,-1.522728687957951,-1.5229210745888224,8.225441573382856,0.769996643066392,0.17519616307602348,1.271996307373044,-0.8253972103036062,3.3693898250496943,0.2232995485347118,2.3206930662113763,-2.1002352819322,52.692150815612095,-8.555859384725977,1.0486967588383258,3,-0.47499847412109375,-1.0749969482421875,-1.5574960708618164,-1.164999008178711,10.020004272460938,3,0.06130956746553551,-2.142866485013624,67.36000061035156,6.363573311138854,67.83000183105469,1.0727434143905192,67.73000335693361,0.06130956746553551
5479,2023-03-24,69.04000091552734,69.09999847412111,67.48000335693361,67.48000335693361,7200600.0,0.027381012661389592,-1.0769200672953154,-155.96643783371331,70.74072887977967,61.959202683186135,-2.2219145380993552,-3.2217849588235907,-3.384675134638499,-3.2798672470399595,9.440084043840475,1.9000015258789205,0.3755148645775108,2.9375003814697322,0.43158350018320846,5.443417262756256,1.6845419408264632,4.190458822113001,-3.6072153853307753,97.60009765624943,37.40345340242515,1.2529584406432632,3,-1.9550018310546875,-2.5800018310546875,-3.52500057220459,-3.005002975463867,8.55999755859375,4,0.0401216194428442,-2.756117531029537,67.19999694824219,-2.142866485013624,67.36000061035156,6.363573311138854,67.83000183105469,0.0401216194428442
5480,2023-03-27,69.16000366210939,69.75,69.12999725341797,69.19999694824219,6253800.0,0.0017381625867716188,-11.399298138541349,-0.02563676200163438,79.59185368182861,65.19802409815794,-1.982946846547108,-3.2301690311152242,-3.4995656872235514,-3.3117583773231445,10.439245205172735,0.7099990844726562,0.6491739941470627,2.8815029144287223,0.040336038092107174,5.722669790765337,1.4609194762604147,4.30208635259703,-3.28715257864188,78.5455877130687,15.603207219922737,1.4205834381683062,3,-1.7500038146972798,-2.37500381469728,-3.6775045394897603,-3.1250057220459126,7.859992980957017,0,0.04829375594322727,-1.0769200672953154,69.04000091552734,-2.756117531029537,67.19999694824219,-2.142866485013624,67.36000061035156,0.04829375594322727
5481,2023-03-28,69.58999633789061,70.05999755859375,69.16000366210939,69.20999908447266,5725900.0,0.006217360512038361,-2.750067553605936,-9.501526135065975,80.0,68.2589430442026,-2.1183778197784875,-3.491865723696975,-3.929015442937498,-3.6564717020975337,12.000193168129455,0.8999938964843608,1.0186532163716464,3.0909957885742045,-0.05894106501280305,6.240932642161212,1.5160273617807007,4.665964215367708,-3.1743444061085597,84.64047072903115,19.322740018017427,1.5749684267935034,3,-1.6899986267089702,-2.6499977111816264,-4.107497215270982,-3.5549983978271342,7.700004577636733,1,0.039373554208282036,-11.399298138541349,69.16000366210939,-1.0769200672953154,69.04000091552734,-2.756117531029537,67.19999694824219,0.039373554208282036
5482,2023-03-29,70.37000274658203,70.38999938964844,70.02999877929689,70.02999877929689,4833500.0,0.01120859965136578,-1.1176259396388233,0.8947537494729617,85.28296853047519,71.03523787529701,-2.5434928320881482,-3.989696896507297,-4.698114448749834,-4.357134009637278,13.040066063676067,0.8000030517578267,1.3375319030871964,3.562002182006836,0.1631308237364948,6.960873540277184,1.8625665028716583,5.261437861142014,-3.3712555145101106,99.4101284169116,27.41812250409437,1.6994356791351732,3,-2.2600021362304688,-3.265003204345703,-4.895003318786621,-4.335004806518555,7.189994812011719,2,0.04902652854322587,-2.750067553605936,69.58999633789061,-11.399298138541349,69.16000366210939,-1.0769200672953154,69.04000091552734,0.04902652854322587
5483,2023-03-30,69.58000183105469,70.22000122070311,69.41999816894531,70.01999664306639,7116000.0,-0.011226387447678676,-1.1052652712944464,-1.2940872882306866,77.20926065075078,73.47206678734781,-1.4970576324867721,-3.0222882706063388,-3.8271783146742138,-3.482316317260924,14.344972562691838,0.9500045776367188,1.5389741213143964,2.5610012054443416,-0.9803460719757169,6.102348482864407,0.7903275667343053,4.331674844154378,-1.9708292106189873,72.16499440248111,-4.9049058114873105,1.7706736387100326,3,-1.0850028991699219,-2.4750022888183594,-4.002501487731934,-3.545003890991211,8.529998779296875,3,0.10261568269263455,-1.1176259396388233,70.37000274658203,-2.750067553605936,69.58999633789061,-11.399298138541349,69.16000366210939,0.10261568269263455
5484,2023-03-31,69.72000122070311,70.01999664306639,69.45999908447266,69.94000244140625,7037300.0,0.0020120636097187283,1.947436051881445,0.5000086698687867,75.80242727362622,74.58352637911,-1.2478097706382698,-3.000291424565873,-3.859413304111129,-3.5553037047013447,16.044260113553836,0.5599975585937358,1.741248448255746,2.500500488281233,-1.180126771904085,6.181127748466551,0.660186858188581,4.340814118373885,-1.610279781809112,46.82563230013632,-32.87207030596244,1.8403136300926586,3,-1.025001525878892,-2.6150016784667827,-4.157500267028794,-3.8400020599365092,8.169998168945327,4,0.10757314785836392,-1.1052652712944464,69.58000183105469,-1.1176259396388233,70.37000274658203,-2.750067553605936,69.58999633789061,0.10757314785836392
5485,2023-04-03,70.22000122070311,70.61000061035156,68.95999908447266,69.45999908447266,5755700.0,0.007171543190557683,1.142857850592764,-3.4545359966705402,75.03180528652929,74.5483701862752,-1.5169865802094336,-3.312563501752507,-4.2500646005448885,-4.003385442572139,17.852500433386496,1.6500015258789062,1.8702647692125822,2.7735004425048686,-1.0640067550615555,6.611007640071286,0.8547468437216565,4.692254041288081,-1.6998297506733167,76.3636952129053,-3.9255328657644384,1.9187535987832087,4,-1.4150009155273295,-3.00500106811522,-4.57750034332274,-4.340002059936509,7.669998168945327,0,0.10509822166226512,1.947436051881445,69.72000122070311,-1.1052652712944464,69.58000183105469,-1.1176259396388233,70.37000274658203,0.10509822166226512
5486,2023-04-04,70.5199966430664,70.6500015258789,70.02999877929689,70.12000274658203,4397700.0,0.004272221833497403,-1.1379337560180505,0.5263062791748329,75.62183295059873,75.68056174297611,-1.5592502872990082,-3.3337707184749945,-4.445286937848493,-4.24168648021822,19.100905010424995,0.620002746582017,2.1097480569919043,2.7879959106445256,-1.0731660418516498,6.649157863140694,0.857414934396445,4.718576886892606,-1.5818593449722584,92.30741449673155,11.260807069041519,1.9305809762480852,4,-1.6949958801269531,-3.2849960327148438,-4.877495765686035,-4.639997482299805,7.840003967285156,1,0.09217243773988582,1.142857850592764,70.22000122070311,1.947436051881445,69.72000122070311,-1.1052652712944464,69.58000183105469,0.09217243773988582
5487,2023-04-05,71.4000015258789,71.5999984741211,70.8499984741211,70.94000244140625,5789300.0,0.012478799272589436,-1.3437242957788453,1.1500152590218966,76.61093332483591,77.3213122864916,-2.018144067305755,-3.9176684057721616,-5.223606872322904,-5.045790889939809,20.597945319340248,1.0800018310546875,2.182844720733698,3.3525005340576115,-0.6290080279040211,7.334009096019244,1.361746253076788,5.343254815038435,-2.44000244140625,92.4243562696876,12.678941886333263,1.9907542809808183,4,-1.8600006103515625,-3.69000244140625,-5.632500648498535,-5.520002365112305,6.4799957275390625,2,0.08249298688759277,-1.1379337560180505,70.5199966430664,1.142857850592764,70.22000122070311,1.947436051881445,69.72000122070311,0.08249298688759277
5488,2023-04-06,71.05000305175781,71.8499984741211,70.86000061035156,71.66000366210938,5024100.0,-0.004901939308702086,1.0000154130702836,-1.3260909226610054,78.38825279627682,78.1710371661024,-1.1896997120894923,-3.238307036897595,-4.779052124789047,-4.646544440001605,22.62144279376615,0.9899978637695312,2.1877273783832436,2.688002014160162,-1.1925327795905076,6.5685368079108315,0.74773461728482,4.628269411035504,-1.5620040893554688,72.31849164990311,-8.506033425869532,1.940267396875336,4,-0.6450042724609375,-3.0900039672851562,-5.435002326965332,-5.255002975463867,6.680000305175781,3,0.09162553451396205,-1.3437242957788453,71.4000015258789,-1.1379337560180505,70.5199966430664,1.142857850592764,70.22000122070311,0.09162553451396205
5489,2023-04-10,70.52999877929688,70.80999755859375,69.75,70.72000122070312,4965500.0,-0.007318849403597172,4.7297921478060045,0.3114791004827776,68.97012652574703,76.99084525987111,-0.4873638358413075,-2.397829194002071,-4.153110218122222,-4.076941924379881,24.29218250311744,1.3000030517578125,2.3349492407502623,1.886497879028326,-1.7454667623300253,5.518462520386677,0.07051555834914325,3.7024801997075087,1.3199996948242188,54.325260429041336,-23.124630277482964,1.8159823206791772,4,-0.125,-2.4099998474121094,-4.899997711181641,-4.73499870300293,7.2700042724609375,0,0.10747202555290114,1.0000154130702836,71.05000305175781,-1.3437242957788453,71.4000015258789,-1.1379337560180505,70.5199966430664,0.10747202555290114
5490,2023-04-11,70.30999755859375,70.73999786376953,70.22000122070311,70.45999908447266,5060100.0,-0.003119257401259179,-2.151550181490116,0.7894715708319948,66.53327121323403,75.49454206134155,-0.0973147243220609,-1.8995393948361823,-3.8339913238845895,-3.796941148523743,25.654696836753217,0.5199966430664205,2.545550812071639,1.4279968261718778,-1.9644374667043962,4.820431119048152,-0.2682203202662521,3.1242139726100078,1.5400009155273438,26.66656978539588,-46.374915701239004,1.6962171464381364,4,0.095001220703125,-2.1899986267089844,-4.679996490478516,-4.514997482299805,6.920005798339844,1,0.10780830741371861,4.7297921478060045,70.52999877929688,1.0000154130702836,71.05000305175781,-1.3437242957788453,71.4000015258789,0.10780830741371861
5491,2023-04-12,70.20999908447266,70.69000244140625,70.01000213623047,70.36000061035156,6794200.0,-0.0014222511391464021,-1.472748963087295,1.0,69.98592898148297,73.79487100034241,0.11161778161933,-1.5713718341514777,-3.6378619686426106,-3.645697458689284,27.006627316217884,0.6800003051757812,2.517001405629813,1.1319984436035213,-2.077943245966395,4.341940133173438,-0.4729724011814369,2.7369692883884795,1.597999420166019,21.904734224398823,-50.5788048886663,1.6049708447849578,4,0.19499969482421875,-2.0900001525878906,-4.579998016357422,-4.414999008178711,7.05999755859375,2,0.109386133105281,-2.151550181490116,70.30999755859375,4.7297921478060045,70.52999877929688,1.0000154130702836,71.05000305175781,0.109386133105281
5492,2023-04-13,70.44000244140625,70.54000091552734,69.72000122070311,70.30000305175781,5410000.0,0.003275934481310472,3.823579570954217,-0.9333197701032501,72.5,73.27161981692565,-0.12003485082425414,-1.563343206865568,-3.786422724253356,-3.828186367747179,28.31578147544717,0.819999694824233,2.4288805287699375,1.1600017547607422,-1.8421022833568514,4.162105792878336,-0.34105026429806173,2.661053773819546,1.3268360931396472,33.802917799436656,-39.48282618793779,1.501052019058799,4,-0.035003662109375,-2.2800025939941406,-5.032501220703125,-4.645002365112305,6.6199951171875,3,0.11243608595177679,-1.472748963087295,70.20999908447266,-2.151550181490116,70.30999755859375,4.7297921478060045,70.52999877929688,0.11243608595177679
5493,2023-04-14,69.80999755859375,70.36000061035156,69.68000030517578,70.12999725341797,4423600.0,-0.008943850950836496,-1.34485208034622,-2.285722070844687,56.42733686314119,71.11883199353842,0.6101943198672473,-0.7455245402833555,-3.1222037296191445,-3.1450661281338625,29.338420271677133,0.7600021362304688,2.2851160698953947,0.3864971160888615,-2.4121283891192746,3.1851226212969976,-1.0128156365152137,1.7858098686929367,1.8749674833984358,11.504209680577404,-56.28085059316835,1.3993127526040705,4,0.595001220703125,-1.6499977111816406,-4.467496871948242,-4.014997482299805,6.060005187988281,4,0.11559948398581188,3.823579570954217,70.44000244140625,-1.472748963087295,70.20999908447266,-2.151550181490116,70.30999755859375,0.11559948398581188
5494,2023-04-17,70.26000213623047,70.34999847412111,69.70999908447266,70.04000091552734,5178500.0,0.006446133696810685,2.200045777065534,-0.6875044703526214,58.702498982950914,69.30446462647419,0.27361816451356447,-0.939699178269322,-3.5298030374180485,-3.547421631639466,30.41632373917794,0.6399993896484517,2.018448095511445,0.6435016632080135,-1.785128297623416,3.072131624039443,-0.5708133172076941,1.8578166436237211,1.3046650215527364,54.717279898658376,-11.22305655131619,1.2143149804157132,4,0.5049972534179688,-1.9650039672851562,-4.917501449584961,-4.465002059936523,5.3899993896484375,0,0.10631939928238521,-1.34485208034622,69.80999755859375,3.823579570954217,70.44000244140625,-1.472748963087295,70.20999908447266,0.10631939928238521
5495,2023-04-18,70.5,70.62000274658203,69.93000030517578,70.22000122070311,3782300.0,0.0034158533514443423,1.6538337392529123,1.2727146622278354,57.42251771681483,67.28231848938708,0.0866244753919716,-1.0134981594237331,-3.6995540895772905,-3.751622860243401,31.007062125365092,0.69000244140625,1.8685756747970999,0.7449996948242159,-1.5424816844088696,3.0324810740573014,-0.3987409947923197,1.8887403844407515,0.951587146626764,81.1879168775447,16.88544589191787,1.1437406896165405,4,0.2649993896484375,-2.06500244140625,-5.209999084472656,-4.704999923706055,4.970001220703125,1,0.103546142578125,2.200045777065534,70.26000213623047,-1.34485208034622,69.80999755859375,3.823579570954217,70.44000244140625,0.103546142578125
5496,2023-04-19,70.36000061035156,70.7300033569336,70.23999786376953,70.6500015258789,4785100.0,-0.001985806945367874,1.177780038316125,-1.0357220708446342,49.90890608084915,64.31542657338855,0.225226693034557,-0.710675966505562,-3.4978680387736034,-3.5836223843340917,31.52684468579926,0.4900054931640625,1.73546239540714,0.4785003662109375,-1.633872910677681,2.590873643099556,-0.5776862722333789,1.5346870046552539,0.9852913257881397,64.76174560039527,4.697736728842763,1.0561866384443126,4,0.404998779296875,-1.9000015258789062,-4.854999542236328,-4.565000534057617,4.819999694824219,2,0.09764074313511717,1.6538337392529123,70.5,2.200045777065534,70.26000213623047,-1.34485208034622,69.80999755859375,0.09764074313511717
5497,2023-04-20,71.02999877929688,71.26000213623047,70.27999877929689,70.27999877929689,4808000.0,0.009522429834185386,-1.613342285156311,-2.5861987319459665,63.500876597268196,62.661273662387586,-0.5618616009011106,-1.1506227087864431,-4.061983048041171,-4.227187371078941,31.87593280384392,0.9800033569335795,1.5951944022998532,0.9649986267089901,-0.8404153508008108,2.770412604218791,0.06229163795408965,1.8677056154638905,-1.3499984741210938,85.44284238075464,25.797922000752273,0.9027069887548991,4,-0.55999755859375,-2.5699996948242188,-5.462497711181641,-5.23499870300293,4.099998474121094,3,0.08785017557382124,1.177780038316125,70.36000061035156,1.6538337392529123,70.5,2.200045777065534,70.26000213623047,0.08785017557382124
5498,2023-04-21,71.31999969482422,71.52999877929688,70.81999969482422,71.23999786376953,4546000.0,0.004082794882602103,1.839996337890625,0.10666910807291868,64.49270855361098,62.163782776594694,-0.9046717378772087,-1.176454827888378,-4.2311988599007435,-4.489119819536498,32.691231568998056,0.7099990844726562,1.4242910103783402,1.0489994049072209,-0.24883503444907262,2.3468338442635144,0.40008218522908123,1.6979166245853605,-1.6083993530273375,88.46158683048908,26.07171066896902,0.6489172196781468,4,-0.7150001525878906,-2.5250015258789062,-5.67249870300293,-5.524999618530273,1.0500030517578125,4,0.08048230353800867,-1.613342285156311,71.02999877929688,1.177780038316125,70.36000061035156,1.6538337392529123,70.5,0.08048230353800867
5499,2023-04-24,71.80999755859375,71.88999938964844,71.30000305175781,71.3499984741211,4203400.0,0.006870413150115162,-1.107167672584095,5.749856952126645,64.42825335637389,61.929891903610226,-1.3343261474020522,-1.5265586891867855,-4.576108514280804,-4.93929267101268,32.78795591417855,0.589996337890625,1.169458568338328,1.4004974365234375,0.0651254863661137,2.7358693866807613,0.7328114614447827,2.0681834116020923,-2.0256612792968696,95.91827201918248,33.83794905029924,0.6676859750786613,4,-1.0249977111816406,-2.9499969482421875,-6.1374969482421875,-6.014997482299805,1.600006103515625,0,0.056538160785696956,1.839996337890625,71.31999969482422,-1.613342285156311,71.02999877929688,1.177780038316125,70.36000061035156,0.056538160785696956
5500,2023-04-25,72.5,72.62999725341797,71.7699966430664,71.80999755859375,5980400.0,0.009608723922365225,-1.2337554247666607,1.5000082928366476,66.7796417298245,61.57363776453707,-1.8785580040673153,-2.059077166538316,-5.149021308081316,-5.583456767691189,32.703555774126514,0.8600006103515625,0.9351930570066429,1.9235000610351562,0.42111905782509496,3.4258810642452175,1.1723095594301185,2.674690562640194,-2.5893239340820315,94.56078298676506,34.80430368414737,0.7511905016050324,4,-1.345001220703125,-2.8850021362304688,-6.8274993896484375,-6.704999923706055,1.1100006103515625,1,0.043448296908674466,-1.107167672584095,71.80999755859375,1.839996337890625,71.31999969482422,-1.613342285156311,71.02999877929688,0.043448296908674466
5501,2023-04-26,72.33000183105469,72.47000122070312,71.58999633789062,71.70999908447266,5877200.0,-0.0023448023302802268,-1.0465033755311692,0.8985515258735073,58.95952312701667,60.069140334205585,-1.537943687563427,-1.7637057116123174,-4.886317841245884,-5.393052138172919,32.359079221685036,0.910003662109375,0.8467752203922316,1.6165016174316378,-0.0023123896236540986,3.2353156244869297,0.807094613903999,2.4259086209592766,-2.2017800701367207,87.23422905729834,30.30423931182706,0.8094070035276424,4,-1.1750030517578125,-2.515003204345703,-6.387502670288086,-6.535001754760742,1.9399948120117188,2,0.04341212927082072,-1.2337554247666607,72.5,-1.107167672584095,71.80999755859375,1.839996337890625,71.31999969482422,0.04341212927082072
5502,2023-04-27,73.81999969482422,73.88999938964844,72.18000030517578,72.38999938964844,7665100.0,0.020599997595047714,1.1783432061929313,2.3064418876515105,71.87987759239327,61.786089304122484,-2.7916387474170534,-3.1431363808795822,-6.2447202137596065,-6.861436269229543,32.11110852935516,1.7099990844726562,0.8361320510509529,2.933999633789057,0.8121891447303682,5.0558101228477454,1.8730943892597054,3.9949048783184082,-3.4916358945062456,97.7198794207624,40.97103376352962,1.0609052445293463,4,-2.020000457763672,-3.375,-7.782499313354492,-8.024999618530273,0.470001220703125,3,0.0184231998912745,-1.0465033755311692,72.33000183105469,-1.2337554247666607,72.5,-1.107167672584095,71.80999755859375,0.0184231998912745
5503,2023-04-28,76.72000122070312,78.58999633789062,75.69000244140625,75.87999725341797,14860900.0,0.039284767513785734,-3.7541133283721164,0.587415236377799,85.5338557406113,64.76735116608475,-5.1499489966201395,-5.776989783098884,-8.977681861603074,-9.726254060323328,33.103948985084706,4.769996643066406,0.8957733380910895,5.477001190185547,2.194965961226373,8.75903641914472,3.835983575705967,7.118018804665127,-6.035473861452104,74.34846585188704,16.578694783126686,1.6410176144795836,4,-2.460002899169922,-3.9250030517578125,-10.365001678466797,-10.875001907348633,-3.44000244140625,4,-0.02072476462443129,1.1783432061929313,73.81999969482422,-1.0465033755311692,72.33000183105469,-1.2337554247666607,72.5,-0.02072476462443129
5504,2023-05-01,77.22000122070312,77.72000122070312,76.19000244140625,76.5199966430664,6670400.0,0.006517205318618657,-1.2500098172862777,0.8333348470949401,88.43158754109602,68.21280336878266,-5.094599472952595,-5.993593867055182,-9.301065491372839,-10.173754610685108,34.15044377273731,1.529998779296875,0.9482839861699688,5.602001190185547,1.4532320572499628,9.750770323121131,3.527616623717762,7.676385756653332,-5.58681758401535,80.42864118303571,17.951033547935772,2.0743845664677916,5,-2.805004119873047,-4.185001373291016,-10.795001983642578,-11.375001907348633,-5.029998779296875,0,-0.06280754205454198,-3.7541133283721164,76.72000122070312,1.1783432061929313,73.81999969482422,-1.0465033755311692,72.33000183105469,-0.06280754205454198
5505,2023-05-02,77.5999984741211,77.7699966430664,76.5199966430664,77.31999969482422,7971900.0,0.00492096927494079,3.032289820830872,0.3999956403744918,89.85974101221525,72.65178502782334,-4.874113393094689,-6.105377684643173,-9.534107634976934,-10.49627437311679,34.91059734765631,1.25,1.2412383064611845,5.6129985809326115,0.738466657462709,10.487530504402514,3.1757326191976603,8.050264542667563,-5.131997313288977,85.85717337472099,17.49359008478595,2.437265961734954,5,-3.1650009155273438,-3.825000762939453,-10.827499389648438,-11.420000076293945,-4.510002136230469,1,-0.05399477956702592,-1.2500098172862777,77.22000122070312,-3.7541133283721164,76.72000122070312,1.1783432061929313,73.81999969482422,-0.05399477956702592
5506,2023-05-03,77.0199966430664,78.01000213623047,76.66000366210938,77.88999938964844,5957400.0,-0.007474250547158334,1.4324116268360243,-3.10716621253406,84.19954429845676,74.95163699462208,-3.6319829939801878,-5.284376752665864,-8.802800989764819,-9.873399866532893,35.70877156098764,1.3499984741210938,1.5043122212339881,4.707996749877935,-0.6020037406526626,10.017997240408533,2.0529965046126364,7.362996995143234,-3.817356060987265,75.50700988251201,2.6572373350969087,2.6550002452652963,5,-2.3149986267089844,-3.2449989318847656,-9.922496795654297,-10.514997482299805,-4.049995422363281,2,-0.044274164909637426,3.032289820830872,77.5999984741211,-1.2500098172862777,77.22000122070312,-3.7541133283721164,76.72000122070312,-0.044274164909637426
5507,2023-05-04,77.29000091552734,77.5,76.76000213623047,77.41999816894531,5725400.0,0.003505638590354909,4.103417431796059,0.14942165864267362,90.38877770701319,77.82897801166676,-3.263851778580687,-5.365588579534915,-8.903315523936527,-10.091500565502429,36.03099409227779,0.7399978637695312,1.8057405786183125,4.6835010528564425,-1.0499767795672312,10.416978885280116,1.8167621366446127,7.550239969068272,-3.44087764275082,55.17247729592643,-24.38631616811658,2.8667389162118364,5,-2.345001220703125,-3.515003204345703,-9.870002746582031,-10.630002975463867,-4.480003356933594,3,-0.03907367365361525,1.4324116268360243,77.0199966430664,3.032289820830872,77.5999984741211,-1.2500098172862777,77.22000122070312,-0.03907367365361525
5508,2023-05-05,77.55999755859375,77.62999725341797,76.7699966430664,77.05999755859375,5461000.0,0.0034932933092017837,1.6875044703526214,-3.8462351076941137,90.19823834815101,80.69230967741976,-2.8559541596500537,-5.399712279282028,-8.992032347454312,-10.299034113108462,36.25611276432307,0.8600006103515625,2.225130347951179,4.627997970581049,-1.4615289134339662,10.717524854596064,1.5832345285735414,7.672761412588557,-3.1419695180035347,75.27446961027202,-7.119822724546111,3.0447634420075103,5,-2.470001220703125,-3.7849998474121094,-9.952497482299805,-10.73499870300293,-4.839996337890625,4,-0.04216086572973454,4.103417431796059,77.29000091552734,1.4324116268360243,77.0199966430664,3.032289820830872,77.5999984741211,-0.04216086572973454
5509,2023-05-08,78.11000061035156,78.20999908447266,76.95999908447266,77.25,5676500.0,0.007091323737372646,1.358495998157425,1.720001220703125,90.52183761982376,83.33033144297525,-2.7025209498674343,-5.641991747667703,-9.333863288219789,-10.787851173527756,37.86854862706869,1.25,2.563941472806448,4.799000930786136,-1.5968919825113659,11.194893844083637,1.6010544741373849,7.996947387434886,-3.191336374085296,94.0829390732782,11.059506098547615,3.1979464566487494,5,-3.0200042724609375,-4.335002899169922,-10.310001373291016,-11.285001754760742,-4.980003356933594,0,-0.06183589544633272,1.6875044703526214,77.55999755859375,4.103417431796059,77.29000091552734,1.4324116268360243,77.0199966430664,-0.06183589544633272
5510,2023-05-09,77.88999938964844,78.06999969482422,77.31999969482422,77.9000015258789,3825700.0,-0.0028165563818209893,3.2857329700272477,-0.011630382711449406,89.75711620202827,86.75228622908764,-1.8299860229617337,-5.085748039433724,-8.906855626798688,-10.510834877793286,39.56812252743666,0.7900009155273438,2.9116111171029218,4.199999618530271,-2.3437603255800354,10.743759562640577,0.9281196464751247,7.4718795905854165,-2.530775301187248,79.35479742667145,-5.731645716279232,3.271879972055152,5,-2.5050010681152344,-4.115001678466797,-9.989999771118164,-11.065000534057617,-4.430000305175781,1,-0.07318008721155178,1.358495998157425,78.11000061035156,1.6875044703526214,77.55999755859375,4.103417431796059,77.29000091552734,-0.07318008721155178
5511,2023-05-10,77.88999938964844,78.37999725341797,77.51000213623047,77.88999938964844,5160400.0,0.0,-1.2894773826972112,-0.0,88.97726267822866,88.65199568306934,-1.0709850856678287,-4.723033220153184,-8.680751747514108,-10.447812202367231,41.628569317970666,0.8699951171875,3.2685928453530977,3.8159996032714787,-2.76913907586453,10.401138282407487,0.5234302637034745,7.108568942839483,-2.1430826312557087,69.75312711928264,-14.656692744042246,3.2925693395680025,5,-0.75,-3.7550010681152344,-9.879999160766602,-10.954999923706055,-4.319999694824219,2,-0.06162540877353928,3.2857329700272477,77.88999938964844,1.358495998157425,78.11000061035156,1.6875044703526214,77.55999755859375,-0.06162540877353928
5512,2023-05-11,78.36000061035156,78.44000244140625,77.3499984741211,77.91999816894531,3679500.0,0.006034166444807809,2.6333095976806877,100.0,89.19820870719194,89.05914601268942,-0.926716193809014,-4.81619409756388,-8.882610388475271,-10.837526431582603,44.04987787893928,1.0900039672851562,3.6055172222461778,3.890000915527338,-2.727468660828123,10.507470491882799,0.5812661273496076,7.1987357037050685,-2.2719143024190913,95.20948782727476,10.844894366987702,3.308734788177731,5,-1.0449981689453125,-4.225002288818359,-10.329999923706055,-11.405000686645508,-5.099998474121094,3,-0.06878508611109435,-1.2894773826972112,77.88999938964844,3.2857329700272477,77.88999938964844,1.358495998157425,78.11000061035156,-0.06878508611109435
5513,2023-05-12,77.87999725341797,78.54000091552734,77.73999786376953,78.4000015258789,5085400.0,-0.006125617064762778,1.0,-1.1818213344430573,83.83497049034759,88.54841078482848,-0.2959897370608644,-3.900593127526747,-8.17223192227624,-10.27553981388337,46.658709881112514,0.8000030517578125,4.055897421934475,3.006497573852542,-3.395196457831517,9.4081916055366,-0.19434944198948756,6.207344589694571,-1.4916817418905168,58.227664731957475,-23.656148042678893,3.2008470158420295,5,-0.34999847412109375,-3.7449989318847656,-9.254997253417969,-10.19999885559082,-4.739997863769531,4,-0.06510015246054346,2.6333095976806877,78.36000061035156,-1.2894773826972112,77.88999938964844,3.2857329700272477,77.88999938964844,-0.06510015246054346
5514,2023-05-15,77.7300033569336,78.26000213623047,77.31999969482422,78.12000274658203,3189500.0,-0.0019259617587851219,1.8059851055592249,0.7499926641039937,81.02018486121833,87.56623787916216,-0.07380556635601465,-3.333164377931382,-7.800139246203557,-10.03625755795494,49.1856941374006,0.94000244140625,4.3204888517843045,2.483003616333008,-3.6514241401430922,8.617431372809108,-0.5842102619050422,5.550217494571058,-1.0774861462425633,33.60682392375616,-44.745405823358986,3.067213878238047,5,-0.13000106811523438,-3.5950050354003906,-8.547504425048828,-9.925004959106445,-3.9900054931640625,0,-0.06445390351039493,1.0,77.87999725341797,2.6333095976806877,78.36000061035156,-1.2894773826972112,77.88999938964844,-0.06445390351039493
5515,2023-05-16,77.80000305175781,78.01000213623047,76.93000030517578,77.5999984741211,4389300.0,0.0009005492319713593,2.483861440964745,-0.5128330529363434,82.83313336325253,87.41441444191726,-0.12566620383165628,-2.981065784155362,-7.641680464880608,-10.018050472136764,51.431777508436184,1.0800018310546875,4.175957571566727,2.1880031585693303,-3.6170316010890247,7.993037918227685,-0.7145142212598472,5.090520538398508,-0.9149883458028256,54.03741719029883,-22.233290724049006,2.902517379829181,5,-0.15000152587890625,-3.6650047302246094,-8.537504196166992,-9.965003967285156,-4.700004577636719,1,-0.060025779115111866,1.8059851055592249,77.7300033569336,1.0,77.87999725341797,2.6333095976806877,78.36000061035156,-0.060025779115111866
5516,2023-05-17,77.2300033569336,77.91999816894531,76.55999755859375,77.80000305175781,4907800.0,-0.007326473939146427,2.3580679495511787,-2.8499332443257677,73.00946003270033,85.48337914477139,0.5333423468231047,-1.971050053571048,-6.817088341387802,-9.378868873719767,53.52758764086508,1.3600006103515625,3.9320854557973206,1.27450332641601,-4.011866983787726,6.560873636619746,-1.3686818286858653,3.917688481517885,1.3599929809570312,33.83861931312446,-38.07816534884851,2.64318515510187,5,0.3199958801269531,-3.0950050354003906,-7.967504501342773,-9.395004272460938,-4.0,2,-0.04881528044272021,2.483861440964745,77.80000305175781,1.8059851055592249,77.7300033569336,1.0,77.87999725341797,-0.04881528044272021
5517,2023-05-18,77.2699966430664,77.30999755859375,76.62000274658203,76.80999755859375,5040200.0,0.000517846489634044,1.5555320080814932,-0.8070163697447498,56.04391182087841,81.68845397507444,0.5478224227960027,-1.6017094113027497,-6.605801907564597,-9.346190668453474,55.319756901472836,0.6899948120117188,3.620608061039519,1.0024967193603516,-3.771613010168153,5.776606448888856,-1.3845581454039007,3.389551584124604,1.2793997192382847,35.85847882461285,-34.27388938163562,2.3870548647642553,5,0.2800025939941406,-3.134998321533203,-8.007497787475586,-9.43499755859375,-3.339996337890625,3,-0.04788400555177452,2.3580679495511787,77.2300033569336,2.483861440964745,77.80000305175781,1.8059851055592249,77.7300033569336,-0.04788400555177452
5518,2023-05-19,77.05999755859375,77.56999969482422,76.73999786376953,77.36000061035156,5806200.0,-0.002717731248814581,1.3055567329292588,-0.6521818453220108,48.12202032358704,76.97736316438144,0.759284695665869,-0.9904143557457132,-6.131144140322931,-9.06991121874222,57.05489332652092,0.8300018310546875,3.388058130933544,0.5054977416992159,-3.66874666728539,4.679742150683822,-1.581624462793087,2.592619946191519,1.4496108276367181,29.4116855082285,-37.789945199112864,2.0871222044923017,5,0.4900016784667969,-2.924999237060547,-7.777498245239258,-9.224998474121094,-3.839996337890625,4,-0.049312166399614776,1.5555320080814932,77.2699966430664,2.3580679495511787,77.2300033569336,2.483861440964745,77.80000305175781,-0.049312166399614776
5519,2023-05-22,75.87000274658203,77.20999908447266,75.63999938964844,77.08000183105469,5655800.0,-0.01544244549329099,1.1360633190605942,4.033289252835563,32.9388714497678,70.66422485857473,1.7859304978300514,0.5474072240340888,-4.6893750897874895,-7.826110090168314,58.10136756489421,1.5699996948242188,3.0401614908592194,-0.8874973297119197,-4.438614434515372,2.663619775091533,-2.663055882113639,0.8880612226897995,2.6006134230957088,9.704771746163578,-52.85940327726203,1.7755585524017259,5,1.2199974060058594,-1.7200050354003906,-6.587503433227539,-8.035003662109375,-3.5900039672851562,0,-0.03598264476214985,1.3055567329292588,77.05999755859375,1.5555320080814932,77.2699966430664,2.3580679495511787,77.2300033569336,-0.03598264476214985
5520,2023-05-23,75.6500015258789,76.0,75.13999938964844,75.97000122070312,4807400.0,-0.002899712834306345,3.526351717630052,0.2644627578075247,35.45650103345277,64.71747356471074,1.849240423747574,1.070377419673548,-4.235597274406118,-7.542497342105449,58.508347907365255,0.8600006103515625,2.6605373044349108,-1.2649986267089872,-4.256343191352556,1.7263459379345818,-2.7606709090307646,0.23067365561279018,2.7073899725976673,18.345408639332565,-40.82258347505659,1.495672282321782,5,1.1899986267089844,-1.3900032043457031,-6.120002746582031,-7.81500244140625,-2.7099990844726562,1,-0.025247899849096367,1.1360633190605942,75.87000274658203,1.3055567329292588,77.05999755859375,1.5555320080814932,77.2699966430664,-0.025247899849096367
5521,2023-05-24,75.47000122070312,75.86000061035156,75.1500015258789,75.62999725341797,4553800.0,-0.002379382703835198,1.2903094813265243,0.49998807905967624,30.302980260952424,58.173559292906354,1.8437543296807206,1.5786166328192905,-3.843270467689962,-7.301521796849471,59.2036192072708,0.7099990844726562,2.1927133850228984,-1.6019989013671818,-3.8061341748137067,0.6021363720793431,-2.7040665380904443,-0.49993126464391935,2.6943467512437564,13.580320560116796,-44.18901982980142,1.1020676367232611,5,1.3699989318847656,-1.0550041198730469,-5.870002746582031,-7.635002136230469,-1.9599990844726562,2,-0.03140324245724124,3.526351717630052,75.6500015258789,1.1360633190605942,75.87000274658203,1.3055567329292588,77.05999755859375,-0.03140324245724124
5522,2023-05-25,75.18000030517578,75.44000244140625,74.38999938964844,74.94999694824219,5125600.0,-0.0038425985270527097,1.7999796551548752,-1.437556625816604,24.353432329287884,51.56449949723305,1.827406080439232,2.082500366773189,-3.343481365089943,-6.946503467019596,58.8154191121224,1.0800018310546875,1.711438095162677,-1.9599998474121065,-3.7946479500625827,-0.12535174476163036,-2.8773238987373446,-1.0426757960868684,2.8028867518331992,24.84279370167151,-29.443573560495764,0.9173240513252379,5,1.1450004577636719,-0.7450027465820312,-5.567501068115234,-7.345001220703125,-1.9599990844726562,3,-0.025937708703466678,1.2903094813265243,75.47000122070312,3.526351717630052,75.6500015258789,1.1360633190605942,75.87000274658203,-0.025937708703466678
5523,2023-05-26,75.12999725341797,75.29000091552734,74.44000244140625,75.01000213623047,7429000.0,-0.0006651110874545951,2.8636079900124844,0.5217102862639732,14.009549662112974,44.11887336399912,1.6162664133076987,2.115752428100052,-3.0973542950382296,-6.82472681278162,56.86148084267831,0.8499984741210938,1.2420064529867432,-1.9305027008056612,-3.9683287771993747,0.10732337558805227,-2.949415739002518,-0.9115896626088045,2.5654587902021717,26.24106183868428,-22.060733392583053,1.0189130381968579,5,1.0700035095214844,-0.4249992370605469,-5.664997100830078,-7.2949981689453125,-2.25,4,-0.01597227461881201,1.7999796551548752,75.18000030517578,1.2903094813265243,75.47000122070312,3.526351717630052,75.6500015258789,-0.01597227461881201
5524,2023-05-30,72.37000274658203,74.52999877929688,72.25,74.41000366210938,10882400.0,-0.036736251933116804,1.0000066924773208,-17.000699389623602,8.682567365534481,35.8799215864749,3.951533418651948,4.736615900301473,-0.15185498790836505,-4.0159435620780926,54.74369767535479,2.8799972534179688,0.6225299935523765,-4.44799728393555,-7.368872817768391,-1.5271217501027081,-5.908435050851963,-2.987559517019136,5.061016764720378,3.2000732421874996,-39.47288190346225,1.4604377669164188,5,2.714996337890625,2.5749969482421875,-2.670003890991211,-4.535003662109375,-0.37000274658203125,1,0.011745176756418507,2.8636079900124844,75.12999725341797,1.7999796551548752,75.18000030517578,1.2903094813265243,75.47000122070312,0.011745176756418507
5525,2023-05-31,73.41000366210938,73.73999786376953,72.27999877929688,72.47000122070312,13628600.0,0.014370607655897372,-1.2121075507467518,-0.4607853036983847,20.98443086787485,30.099362790383182,2.484606557415347,3.5485523758249684,-1.0333179886019508,-4.9919905912572915,52.49979400548883,1.4599990844726562,0.08191253989328118,-3.1984966278076143,-6.463939478558885,0.06694622294365615,-4.83121805318325,-1.565775202431979,3.5029138980627863,32.13305999957732,-6.820545523907548,1.632721425375634,5,1.4999961853027344,1.67999267578125,-3.587503433227539,-5.555004119873047,-1.3100051879882812,2,-0.015393063975499444,1.0000066924773208,72.37000274658203,2.8636079900124844,75.12999725341797,1.7999796551548752,75.18000030517578,-0.015393063975499444
5526,2023-06-01,73.61000061035156,73.7300033569336,72.97000122070312,73.62000274658203,5445200.0,0.0027243827580056834,5.608617772912727,-0.010640542821894682,18.12072701652049,25.885675589898966,1.9189044263813742,3.246434819670924,-1.0724080745490312,-5.155441197747507,50.077103416592905,0.7600021362304688,-0.42866683361228297,-2.8279998779296847,-6.349066499738441,0.6930667438790721,-4.588533188834063,-1.0674665670253063,2.8366251938033855,42.633215344877065,10.349645465049669,1.760533310904381,6,1.2999992370605469,1.4799957275390625,-3.2250022888183594,-5.385002136230469,-2.720001220703125,3,-0.009101999230945457,-1.2121075507467518,73.41000366210938,1.0000066924773208,72.37000274658203,2.8636079900124844,75.12999725341797,-0.009101999230945457
5527,2023-06-02,74.2699966430664,74.36000061035156,73.5,73.7699966430664,5672300.0,0.008966119103958059,1.529384045775833,-49.98932112890923,26.343297909358895,23.465817543873616,0.881282399264137,2.475507601432838,-1.5453586202030607,-5.762227661785545,47.309408845545896,0.8600006103515625,-0.981944566309096,-2.017003631591791,-5.641725410877399,1.6077181476938165,-3.829364521234595,-0.20464274194898735,1.7569665806730512,66.44723798433465,35.89858987756371,1.8123608896428014,6,0.4600028991699219,1.1150016784667969,-3.7849979400634766,-6.0449981689453125,-2.8699951171875,4,-0.01023286039029181,5.608617772912727,73.61000061035156,-1.2121075507467518,73.41000366210938,1.0000066924773208,72.37000274658203,-0.01023286039029181
5528,2023-06-05,74.29000091552734,74.7300033569336,73.94000244140625,74.25,6670000.0,0.0002693452721840295,-1.3939565584287976,0.0800018310546875,27.066603732510856,22.81334335306729,0.477217414967015,2.316743120498529,-1.369070296022656,-5.7294835431885645,44.267892953911876,0.7900009155273438,-1.400239994529045,-1.8334995269775334,-5.511062459853747,1.8440634058986802,-3.67228099341564,0.005281939460573426,1.3592659858381637,82.25799008795326,49.94414117006096,1.8387814664381055,6,-0.16500091552734375,1.1299972534179688,-3.167501449584961,-5.435001373291016,-2.4599990844726562,0,-0.014403010925264081,1.529384045775833,74.2699966430664,5.608617772912727,73.61000061035156,-1.2121075507467518,73.41000366210938,-0.014403010925264081
5529,2023-06-06,73.27999877929688,74.55999755859375,72.86000061035156,74.30999755859375,4865100.0,-0.013595398085657684,1.2222200059838437,-25.74938012588213,23.222682839079198,21.454030220359115,1.2082519136963725,3.1055642672680506,-0.229782650816162,-4.676222109743421,41.20299174465484,1.6999969482421875,-1.7003496192728846,-2.602001571655279,-6.363694954398355,1.1596918110877965,-4.482848263026824,-0.7211548802837342,2.0293414319320817,40.81625026858532,10.785548901383656,1.8808466913715403,6,0.7750015258789062,2.115001678466797,0.2474994659423828,-2.075000762939453,-1.0,1,-0.005458536197354813,-1.3939565584287976,74.29000091552734,1.529384045775833,74.2699966430664,5.608617772912727,73.61000061035156,-0.005458536197354813
5530,2023-06-07,72.19000244140625,73.1500015258789,72.02999877929688,72.29000091552734,7789300.0,-0.014874404422050458,-4.3332727834190115,0.09708601226630321,21.874944120544654,20.517581760313806,1.9621770035286943,3.9491088617918706,0.9756302914239257,-3.535932221756255,38.18155662833983,1.25,-1.9996565337926029,-3.4069980621337947,-7.385582613840086,0.5715864895724962,-5.39629033798694,-1.4177057862806492,2.8134037486998125,5.926051512454259,-22.647133162452675,1.9892922758531433,6,1.5449981689453125,3.0949974060058594,1.5349960327148438,-0.9850044250488281,-0.25,2,-0.002631977212640635,1.2222200059838437,73.27999877929688,-1.3939565584287976,74.29000091552734,1.529384045775833,74.2699966430664,-0.002631977212640635
5531,2023-06-08,73.08999633789062,73.19999694824219,71.86000061035156,72.01000213623047,4835500.0,0.012467015736907117,1.0615400867406526,-10.800106813153278,28.716868990968237,21.00240805605607,0.77005544360523,2.8154208375550382,0.19002857740099444,-4.384678629012512,34.958123643287564,1.339996337890625,-2.117025929616716,-2.2670040130615234,-6.242285954645737,1.7082779285226906,-4.254644983853623,-0.27936304226942354,1.5566009629183384,42.8569529769231,14.57719338461073,1.9876409707921057,6,0.4850044250488281,2.110004425048828,1.0150012969970703,-1.8849983215332031,-0.9899978637695312,3,-0.013544916040121757,-4.3332727834190115,72.19000244140625,1.2222200059838437,73.27999877929688,-1.3939565584287976,74.29000091552734,-0.013544916040121757
5532,2023-06-09,72.97000122070312,73.22000122070312,72.45999908447266,72.45999908447266,4406800.0,-0.0016417447420953302,-1.980388050323874,0.47222673551996724,28.98250489285894,22.666069748361178,0.6074774550317699,2.6465988653530985,0.40023425724221795,-4.2129748131498275,31.78924837827778,0.7600021362304688,-2.261604079376582,-2.1174991607665987,-5.964323293544808,1.7293249720116108,-4.0409112271557035,-0.19408709437749394,1.2864725434418034,38.675942441988745,10.103993615685702,1.923412066389108,6,0.3250007629394531,2.229999542236328,1.2699966430664062,-1.7650032043457031,0.23999786376953125,4,-0.02850488962941866,1.0615400867406526,73.08999633789062,-4.3332727834190115,72.19000244140625,1.2222200059838437,73.27999877929688,-0.02850488962941866
5533,2023-06-12,72.80999755859375,73.16999816894531,72.20999908447266,72.97000122070312,4934300.0,-0.0021927320739030254,2.42858310626703,-0.3137313566801801,32.413741696446195,25.302866896240257,0.45123269390805376,2.5373889641289225,0.6759171590366293,-3.9625484432910696,28.48335483190762,0.9599990844726562,-2.387568839959627,-2.024002838134763,-5.762691069913259,1.7146853936437338,-3.893346954024011,-0.15465872224551447,1.1109699640201,35.18511192616998,4.051995929185196,1.8693441158892476,6,0.4850044250488281,2.390003204345703,1.5500011444091797,-1.6049995422363281,1.0699996948242188,0,-0.019365417937009965,-1.980388050323874,72.97000122070312,1.0615400867406526,73.08999633789062,-4.3332727834190115,72.19000244140625,-0.019365417937009965
5534,2023-06-13,72.72000122070312,73.05999755859375,72.44000244140625,72.56999969482422,3796600.0,-0.001236043687794397,-2.0243956902808016,-0.9374880793438871,32.90545142150033,26.627424735531974,0.6661501988588014,2.353467312405229,0.8784187373555312,-3.7700787215191696,25.637261508531946,0.6199951171875,-2.4769560436764095,-1.8634990692138729,-5.453592290377202,1.726594151949456,-3.6585456797955374,-0.06845245863220839,0.9124309341940062,63.2353106171953,29.22534678910211,1.795046610581665,6,0.5750007629394531,2.479999542236328,1.7124958038330078,-1.5150032043457031,1.2600021362304688,1,-0.012238715273770628,2.42858310626703,72.80999755859375,-1.980388050323874,72.97000122070312,1.0615400867406526,73.08999633789062,-0.012238715273770628
5535,2023-06-14,73.12999725341797,73.43000030517578,72.62999725341797,73.02999877929688,5203900.0,0.005638009156112567,1.2857080576778455,0.6666497126290626,36.70449294322764,28.692287616277213,0.23720268039183168,1.660818510852721,0.5718927885814651,-4.077370375317912,23.058660212746894,0.8000030517578125,-2.531440270375711,-1.2200027465820256,-4.525436477223934,2.085430984059883,-2.87271961190298,0.43271411873892873,-1.2699966430664062,80.89152165144837,42.467467704835826,1.6527168653209565,6,0.16500473022460938,2.0700035095214844,1.302499771118164,-1.9249992370605469,1.19000244140625,2,-0.011623116450771742,-2.0243956902808016,72.72000122070312,2.42858310626703,72.80999755859375,-1.980388050323874,72.97000122070312,-0.011623116450771742
5536,2023-06-15,73.45999908447266,73.79000091552734,73.19000244140625,73.4800033569336,4908900.0,0.004512537172825626,-1.1428610354223434,-0.2000457770656901,40.27146548554641,30.23986179140916,-0.1299836745712497,1.0897688910124117,0.34165779180689526,-4.306815690486616,20.72340667960723,0.660003662109375,-2.2117652229481735,-0.701500701904294,-3.734131082991169,2.331129679182581,-2.2178158924477316,0.8148144886391435,-1.5685984802246082,79.11383236597874,37.36195381372323,1.516315190543437,6,-0.16499710083007812,1.7400016784667969,1.1199989318847656,-2.2550010681152344,0.94000244140625,3,-0.02069148736741122,1.2857080576778455,73.12999725341797,-2.0243956902808016,72.72000122070312,2.42858310626703,72.80999755859375,-0.02069148736741122
5537,2023-06-16,73.56999969482422,74.41000366210938,73.44000244140625,74.13999938964844,10884800.0,0.0014974218856860233,-1.3373686677881036,28.493897787948132,41.235947735950305,31.814233347346878,-0.3908198851337943,0.7255610558032259,0.30638968046045534,-4.322263430327183,18.03626284798184,0.970001220703125,-2.0179751683451457,-0.4065002441406307,-3.0696066283149293,2.256606140033668,-1.7380534362277729,0.9250529479465115,-1.6026550781249966,61.81808093383595,17.356323036485847,1.3315531920871468,6,-0.3600006103515625,1.6300010681152344,2.0674991607666016,-2.365001678466797,0.09999847412109375,4,-0.01998098717956831,-1.1428610354223434,73.45999908447266,1.2857080576778455,73.12999725341797,-2.0243956902808016,72.72000122070312,-0.01998098717956831
5538,2023-06-20,73.26000213623047,74.25,73.25,73.87999725341797,6284000.0,-0.004213640884594971,-2.125002980235081,1.0877113142642985,56.899239660662495,35.55607299418946,-0.2707665734166085,0.7760649985877421,0.7003415847764529,-3.9211105047554895,15.129637821954372,1.0,-1.823130901072517,-0.5264980316162138,-2.7729482107284866,1.719952147496059,-1.649723121172343,0.5967270579399155,-1.1460979768066437,41.62432419872043,-7.723942889954316,1.123225089556136,6,-0.125,1.9399986267089844,2.464998245239258,-2.055004119873047,-0.9000015258789062,1,-0.0006825423191337832,-1.3373686677881036,73.56999969482422,-1.1428610354223434,73.45999908447266,1.2857080576778455,73.12999725341797,-0.0006825423191337832
5539,2023-06-21,73.13999938964844,73.5,72.62999725341797,73.25,6778600.0,-0.001638039081119369,1.852465167471296,0.1774217365623154,47.55872443869288,38.4098263628726,-0.1930080254709594,0.7178612241977902,0.9213990481286771,-3.702060489035901,13.75538283859537,0.8700027465820312,-1.7505245843818926,-0.5100006103515682,-2.5452371427596603,1.525235922056524,-1.5276188765556071,0.5076176558524708,-0.888329260063486,28.65170224894882,-21.929264275935797,1.0176182662040438,6,-0.00499725341796875,1.9200019836425781,2.6924991607666016,-1.9350013732910156,1.9000015258789062,2,0.010117553595088813,-2.125002980235081,73.26000213623047,-1.3373686677881036,73.56999969482422,-1.1428610354223434,73.45999908447266,0.010117553595088813
5540,2023-06-22,73.73999786376953,73.94999694824219,73.26000213623047,73.26000213623047,6226400.0,0.00820342465310464,-1.8750039736783546,-4.363573311138854,51.09610102218706,40.89640769967469,-0.6146552897195363,-0.03432668918208037,0.4386032368111188,-4.20171068756035,12.73501012022636,0.80999755859375,-1.6796673474757995,0.18549804687499716,-1.6209861565044292,1.9919822502544235,-0.717744054814716,1.0887401485647104,-1.3588277222331158,62.3593603332919,10.328032874819364,0.9032421016897141,6,-0.4299964904785156,1.1950035095214844,2.12750244140625,-2.4099998474121094,0.3899993896484375,3,0.0032547531884590253,1.852465167471296,73.13999938964844,-2.125002980235081,73.26000213623047,-1.3373686677881036,73.56999969482422,0.0032547531884590253
5541,2023-06-23,73.0999984741211,74.11000061035156,72.94000244140625,74.08999633789062,7619000.0,-0.00867913490899197,1.2718269693715047,-2.062513907874241,40.1015189108663,42.1318537016755,0.030074794986276743,0.4416583088000152,1.1940086483723178,-3.4659818119130534,11.759714630581248,1.1699981689453125,-1.4804981066224343,-0.3360012054443331,-1.9093088029452758,1.2373063920566096,-1.1226550041947974,0.45065259330613117,-0.5970983213503018,26.404467894508997,-22.82005225503371,0.7866537987504683,6,0.21000289916992188,1.7900009155273438,2.792501449584961,-1.6100006103515625,1.25,4,0.016689483531727056,-1.8750039736783546,73.73999786376953,1.852465167471296,73.13999938964844,-2.125002980235081,73.26000213623047,0.016689483531727056
5542,2023-06-26,73.2300033569336,73.27999877929688,72.36000061035156,73.08999633789062,4951000.0,0.0017784526063775452,6.666719649044728,-0.14142153651713535,41.19601749948039,43.107662124234864,-0.06612385394642217,0.16661663437625407,1.1758850476671512,-3.5081097587154346,11.770010761347816,0.9199981689453125,-1.1513191153841547,-0.10849647521972372,-1.451582605669671,1.2345896552302236,-0.7800395404447045,0.563046590005257,1.1800003051757812,46.031906218967734,0.9451714299877381,0.671543065224976,6,0.154998779296875,1.4849967956542969,2.6124954223632812,-1.7400054931640625,2.1199951171875,0,0.01597703284598495,1.2718269693715047,73.0999984741211,-1.8750039736783546,73.73999786376953,1.852465167471296,73.13999938964844,0.01597703284598495
5543,2023-06-27,73.93000030517578,73.97000122070312,72.95999908447266,73.48999786376953,6508000.0,0.00955888182648712,2.8845916840282873,3.14271701814615,55.691798310839246,45.63947844527252,-0.6599406759528677,-0.661822554445024,0.6185202046051188,-4.135864815301829,11.52561958825262,1.0100021362304688,-0.9101118654023708,0.6515003204345646,-0.4378589162373885,1.7408595571065177,0.10682070209858807,1.1961799387705412,0.4390032958984307,89.71426827566964,42.26614313284564,0.5446796183359772,6,-0.5449981689453125,0.7849998474121094,1.9124984741210938,-2.44000244140625,1.3600006103515625,1,-0.003516869135089973,6.666719649044728,73.2300033569336,1.2718269693715047,73.0999984741211,-1.8750039736783546,73.73999786376953,-0.003516869135089973
5544,2023-06-28,73.22000122070312,73.70999908447266,72.75,73.38999938964844,6290100.0,-0.009603666732609928,1.3703752543139176,-0.3863573311138854,59.66230182132571,48.190346098394535,0.1435365154812871,0.12134264385124993,1.451334695825409,-3.3559013397227915,11.499147118258778,1.1800003051757812,-0.6710076080379395,-0.10099868774413778,-1.1040227310444095,0.902025355556134,-0.6025107093942808,0.4005133339060052,1.1088223205566408,49.142892020089285,-3.4105396866762803,0.5015120216501363,6,0.16500091552734375,1.3149986267089844,2.62249755859375,-1.69000244140625,0.6999969482421875,2,-0.011745432887378837,2.8845916840282873,73.93000030517578,6.666719649044728,73.2300033569336,1.2718269693715047,73.0999984741211,-0.011745432887378837
5545,2023-06-29,72.27999877929688,72.55999755859375,71.9000015258789,72.19000244140625,6453900.0,-0.012838055527653602,1.0307760927743086,-0.5293959249618526,42.458116432906735,48.4333073147679,1.0619637213698638,1.024894175759158,2.498024788922635,-2.338714921690979,11.713764736856495,1.3199996948242188,-0.4968477364798929,-0.9845008850097656,-2.088625971392176,0.11962420137264473,-1.536563428200978,-0.43243834181855334,2.009448303344726,17.194452979089927,-35.074208061398494,0.5520625431912057,6,0.8750038146972656,1.6500015258789062,3.3400001525878906,-0.75,1.9800033569335938,3,0.03818486694580603,1.3703752543139176,73.22000122070312,2.8845916840282873,73.93000030517578,6.666719649044728,73.2300033569336,0.03818486694580603
5546,2023-06-30,72.94000244140625,73.08999633789062,72.45999908447266,72.58000183105469,8377700.0,0.009131207432981014,-1.0999694827323128,4.0001695489996605,49.74620337810275,49.378891275007064,0.35809951821339325,0.3289897753221709,1.959091036262862,-2.921064502059977,11.74593196339603,0.80999755859375,-0.2988084111867977,-0.29099731445312216,-1.3916354687630133,0.8096408398567689,-0.8413163916080748,0.2593217627018305,1.2538668189648376,50.24159752910781,-3.591688971453479,0.550319077154948,6,0.13499832153320312,0.9199981689453125,2.609996795654297,-1.2750053405761719,0.45999908447265625,4,0.016314707597763878,1.0307760927743086,72.27999877929688,1.3703752543139176,73.22000122070312,2.8845916840282873,73.93000030517578,0.016314707597763878
5547,2023-07-03,73.51000213623047,73.5999984741211,72.48999786376953,72.7699966430664,3931700.0,0.007814637726151874,1.4130496077488266,2.055567329292587,55.53801116644032,49.22764366453793,-0.24731349505015032,-0.31712531303811886,1.4976815482982602,-3.391903101516334,12.217979677381058,1.1100006103515625,-0.14487171038760494,0.3170021057128878,-0.6802170657876161,1.3142212772133917,-0.18160748003735705,0.8156116914631326,0.5921124147609333,77.77781872998204,20.69398206651421,0.49860958575024994,7,-0.5050010681152344,0.1399993896484375,2.1174964904785156,-1.7050056457519531,0.29000091552734375,0,0.011426966582505749,-1.0999694827323128,72.94000244140625,1.0307760927743086,72.27999877929688,1.3703752543139176,73.22000122070312,0.011426966582505749
5548,2023-07-05,73.22000122070312,73.41000366210938,72.62999725341797,72.97000122070312,7448800.0,-0.003945053830768597,1.476191629529161,0.33783533002041366,53.834353315625044,49.92493576197484,0.04069622283414276,-0.11741622175124178,1.885792702905988,-2.9987902410245226,12.97586016772742,0.8800048828125,-0.05592616862044508,0.08050117492675213,-0.773429922534234,0.9344322723877383,-0.34646437380374095,0.5074667236572452,0.7940288092837733,72.92825830382735,15.935881672256507,0.42696554873048964,7,-0.21500015258789062,0.3549995422363281,2.1599979400634766,-1.3900032043457031,0.5,2,0.029090374459263213,1.4130496077488266,73.51000213623047,-1.0999694827323128,72.94000244140625,1.0307760927743086,72.27999877929688,0.029090374459263213
5549,2023-07-06,72.87999725341797,73.06999969482422,72.13999938964844,72.66999816894531,6781100.0,-0.004643594122052841,2.1525222091474534,0.839996337890625,48.06201917162675,49.58781555635702,0.37988979719153804,0.2014105508890367,2.306182341591466,-2.5486210480660816,13.102663252430563,1.0800018310546875,0.00760439297842197,-0.23950271606445028,-1.0983016031690624,0.6192961710401619,-0.6689021596167493,0.1898967274878487,1.0494716364046042,57.64691098724543,3.5256969678775434,0.4293994435523051,7,0.12500381469726562,0.4150047302246094,2.5725021362304688,-1.0499992370605469,1.0900039672851562,3,0.03306810857483056,1.476191629529161,73.22000122070312,1.4130496077488266,73.51000213623047,-1.0999694827323128,72.94000244140625,0.03306810857483056
5550,2023-07-07,72.0,72.7699966430664,71.94999694824219,72.76000213623047,6720300.0,-0.012074606017863143,1.1025871766029247,-3.6190735694822886,39.57144647713091,49.528918619275316,1.1031165706192496,1.1240753796209617,3.2357527555834196,-1.5817775262798932,12.694408729107545,0.9300003051757812,-0.08200771574243504,-1.1099998474121122,-2.0150503828923405,-0.20494931193188393,-1.5625251151522264,-0.6574745796719981,1.8482901952648234,3.030485182804748,-45.949419489943004,0.4525252677401151,7,0.9350013732910156,1.2950019836425781,3.0149993896484375,0.16499710083007812,1.2099990844726562,4,0.026666641235351562,2.1525222091474534,72.87999725341797,1.476191629529161,73.22000122070312,1.4130496077488266,73.51000213623047,0.026666641235351562
5551,2023-07-10,72.0999984741211,73.01000213623047,72.01000213623047,72.38999938964844,5702900.0,0.001388867696126228,-3.2553771731896175,0.38157907945590525,39.48497807232967,49.33880312736968,0.9458130222176067,0.9972346551588487,3.1929919117820162,-1.6057612162304906,12.055473725668053,1.0100021362304688,-0.09326199728263873,-0.9605014801025362,-1.9721703552073535,0.05116739500228107,-1.4663359176549449,-0.4546670425501276,1.670360174368298,9.090993161294499,-36.68428217637071,0.5058344375524091,7,0.8350028991699219,1.1950035095214844,2.8999996185302734,0.1100006103515625,0.18000030517578125,0,0.029958442549546938,1.1025871766029247,72.0,2.1525222091474534,72.87999725341797,1.476191629529161,73.22000122070312,0.029958442549546938
5552,2023-07-11,70.88999938964844,72.06999969482422,70.4800033569336,72.0,8284000.0,-0.016782234536481422,1.543994140625,3.8275762279340193,34.98098454879762,47.03760159825394,1.9992144883832026,2.153844112698863,4.399314013871276,-0.3162718674859377,11.825029072902465,1.6199951171875,-0.21212803693346416,-2.066500473022458,-3.469359462466855,-0.6636414835780613,-2.7679299677446494,-1.3650709783002668,2.8055449739365343,13.993037201757105,-30.972724072073262,0.7014294947221952,7,1.2050018310546875,1.7150039672851562,4.10999870300293,1.7049980163574219,1.0699996948242188,1,0.035406998982101756,-3.2553771731896175,72.0999984741211,1.1025871766029247,72.0,2.1525222091474534,72.87999725341797,0.035406998982101756
5553,2023-07-12,71.4000015258789,71.81999969482422,70.94999694824219,71.27999877929688,8454700.0,0.0071942748006983415,-1.230757944775375,-0.10811052306000413,39.49277465568698,44.79654302429408,1.2209912503798677,1.6156264670375862,3.797995332849041,-0.7434900960101061,11.400033054704993,0.9300003051757812,-0.1999171592454445,-1.4859985351562557,-3.052078662969933,0.08008159265742165,-2.2690385990630944,-0.702958471249417,2.1026103773069877,35.521215049075636,-11.032774548720283,0.7830400639068417,7,0.6399993896484375,1.2050018310546875,3.6574974060058594,1.3949966430664062,-0.20000457763671875,2,0.033613466030655736,1.543994140625,70.88999938964844,-3.2553771731896175,72.0999984741211,1.1025871766029247,72.0,0.033613466030655736
5554,2023-07-13,71.83000183105469,71.93000030517578,71.19999694824219,71.3499984741211,5582900.0,0.006022413109051827,1.1470677332854626,3.999936423167398,38.22445072648508,44.32613572358056,0.640432666836972,1.1758156039856829,3.263673414109576,-1.0872059185040683,10.907165489735725,0.7300033569335938,-0.19878206944818544,-1.011498260498044,-2.6465005809878193,0.6235040599917312,-1.8289994207429316,-0.19399710025315642,1.4912535593560676,53.359649228616576,8.441210042761817,0.8175011602448898,7,0.20999908447265625,0.6899986267089844,2.9424972534179688,0.964996337890625,-0.7000045776367188,3,0.0263121166848046,-1.230757944775375,71.4000015258789,1.543994140625,70.88999938964844,-3.2553771731896175,72.0999984741211,0.0263121166848046
5555,2023-07-14,72.27999877929688,72.33000183105469,71.5999984741211,71.97000122070312,4556200.0,0.00626474922415543,2.560960178637886,0.6458237304299451,44.82323803982502,43.77913957488305,0.2128155468992503,0.6944802035190207,2.700182649001704,-1.4661072314216739,10.651588423545624,0.7300033569335938,-0.3557512987603815,-0.5190013885498104,-2.16656948691039,1.1285667098107695,-1.3427854377301003,0.30478266063047954,0.870781489105255,71.14609845240824,22.899070040258778,0.8237840491802877,7,-0.23999786376953125,0.16500473022460938,2.4450016021728516,0.5149993896484375,-1.5499954223632812,4,0.023381329135969908,1.1470677332854626,71.83000183105469,-1.230757944775375,71.4000015258789,1.543994140625,70.88999938964844,0.023381329135969908
5556,2023-07-17,71.94000244140625,72.62000274658203,71.88999938964844,72.05000305175781,5824400.0,-0.00470387857820509,-5.9521906561069535,-0.3548434731246308,42.06641235342972,42.282295262326315,0.4425872438606717,0.964198469767112,2.9390924394965054,-1.052278756212587,10.66855264991232,0.7300033569335938,-0.5054851005606338,-0.7829978942871065,-2.4423713378999707,0.8763755493257577,-1.6126846160935457,0.046688827519332676,1.0505312123077744,68.2242757420836,18.88338448266076,0.8296867218064331,7,0.005001068115234375,0.5050010681152344,2.569997787475586,1.0949974060058594,-1.7300033569335938,0,0.017653552960340768,2.560960178637886,72.27999877929688,1.1470677332854626,71.83000183105469,-1.230757944775375,71.4000015258789,0.017653552960340768
5557,2023-07-18,72.0999984741211,72.41000366210938,71.41000366210938,71.69999694824219,5777600.0,0.002224020395956483,-1.0408411120366838,-3.6363573311138855,37.94464615273272,40.51677224422716,0.068781709412292,0.7256304349522509,2.669080465206136,-1.1308549569809259,11.474562644163786,1.0,-0.4725624126768224,-0.5495018005371151,-2.1808976701567673,1.0818940690825372,-1.3651997353469483,0.26619613427271815,0.739903361786105,68.86212772567168,23.61083171269567,0.8156979348098294,7,-0.3249969482421875,0.3450050354003906,2.2875022888183594,1.6749992370605469,-0.6199951171875,1,0.0024965368791289855,-5.9521906561069535,71.94000244140625,2.560960178637886,72.27999877929688,1.1470677332854626,71.83000183105469,0.0024965368791289855
5558,2023-07-19,73.20999908447266,73.29000091552734,72.01000213623047,72.18000030517578,6206000.0,0.015395293118487086,1.1512540390829358,2.574987125445841,49.93740839233623,40.725148824306,-1.1653342565697216,-0.4092930189257231,1.450989796483924,-2.1495997435033303,11.81701757774078,1.279998779296875,-0.5115828049015931,0.5629989624023466,-1.064606361137237,2.19060428594193,-0.25080369936743807,1.3768016241721313,-2.7299957275390625,96.17216845963182,49.28930967155182,0.8138026617697917,7,-1.3249969482421875,-0.7649955749511719,1.0375022888183594,0.5649986267089844,-2.3600006103515625,2,-0.01707417040884951,-1.0408411120366838,72.0999984741211,-5.9521906561069535,71.94000244140625,2.560960178637886,72.27999877929688,-0.01707417040884951
5559,2023-07-20,73.87999725341797,74.05000305175781,73.4800033569336,73.5,7003100.0,0.00915173032815142,-1.7143454013696888,0.3689298094871263,60.36269302038295,43.035287329111775,-1.8758284041741717,-1.076186527413455,0.6607274685901388,-2.7152167710702173,11.53550502513259,0.8400039672851562,-0.6286915419303085,1.1959972381591797,-0.5105273606382212,2.9025218369565806,0.3427349387604721,2.0492595375578873,-3.3437939453124983,93.56038493772216,41.14907305042084,0.8532622993987028,7,-1.6149940490722656,-1.4349937438964844,0.3675041198730469,-0.10499954223632812,-2.3799972534179688,3,-0.03627504608565468,1.1512540390829358,73.20999908447266,-1.0408411120366838,72.0999984741211,-5.9521906561069535,71.94000244140625,-0.03627504608565468
5560,2023-07-21,73.9800033569336,74.45999908447266,73.63999938964844,73.86000061035156,22068200.0,0.0013536289555153846,-1.9285432078582037,0.3157989840785432,57.26258024987346,45.010576459949974,-1.8611548048565396,-1.219831494419907,0.44623208134817105,-2.7106374895425063,11.839117481432325,0.8199996948242188,-0.7170121682138699,1.2840030670165987,-0.4568187324831001,3.0248248665162976,0.4135921672667422,2.1544139667664552,-3.303248059082023,84.26241154266589,30.272246732536743,0.8704108997498503,7,-1.5100021362304688,-1.5100021362304688,0.2674980163574219,-0.20500564575195312,-2.4300003051757812,4,-0.038524006139403766,-1.7143454013696888,73.87999725341797,1.1512540390829358,73.20999908447266,-1.0408411120366838,72.0999984741211,-0.038524006139403766
5561,2023-07-24,74.31999969482422,74.44000244140625,74.06999969482422,74.11000061035156,6224000.0,0.004595787002742213,-1.5517350240719792,1.7499523173755485,55.8441444059855,47.328705332970856,-2.0709050763687458,-1.542844506959483,-0.006663274133018149,-2.9356647349922156,11.871990685946592,0.45999908447265625,-0.728390251709385,1.5629993438720646,-0.3173380804406065,3.4433367681847358,0.622830631715729,2.5031680560284,-3.4162497697753764,95.40984918790602,42.593360393552544,0.9401687121563349,7,-1.6150016784667969,-1.8499984741210938,-0.07249832153320312,-0.5450019836425781,-2.839996337890625,0,-0.04830457955640488,-1.9285432078582037,73.9800033569336,-1.7143454013696888,73.87999725341797,1.1512540390829358,73.20999908447266,-0.04830457955640488
5562,2023-07-25,74.4000015258789,74.41999816894531,73.9800033569336,74.33000183105469,6928500.0,0.0010764509066629735,7.000416175348547,0.3333333333333333,58.77977254845863,49.47170509883437,-1.7887601782316693,-1.6134196126502331,-0.21611408995418913,-2.883257634801936,11.380900666617313,0.43999481201171875,-0.5907966536022684,1.5845012664794922,-0.42608666379115334,3.5950891967501377,0.5792073013441694,2.589795231614815,-3.2828766512646297,97.55111700703151,45.3256002853627,1.0052939651353254,7,-1.5700035095214844,-1.9300003051757812,-0.15250015258789062,-0.6250038146972656,-2.8300018310546875,1,-0.056317235960658185,-1.5517350240719792,74.31999969482422,-1.9285432078582037,73.9800033569336,-1.7143454013696888,73.87999725341797,-0.056317235960658185
5563,2023-07-26,73.66999816894531,74.37000274658203,73.44000244140625,74.0999984741211,5676000.0,-0.009811872875831518,-1.0899076748990597,-6.142888283378746,55.555567478359215,51.39738473793149,-0.7854989111448418,-0.9527412363539582,0.38876293212928204,-2.042427573678225,11.443772380412105,0.9599990844726562,-0.4662956592073897,0.8674980163574162,-1.1159269555032978,2.85092298821813,-0.1242144695729337,1.859210502287766,-2.3523008417395346,22.548674949324198,-27.793480585219154,0.9917124859303569,7,-0.7349967956542969,-1.1999969482421875,0.5350017547607422,0.4650001525878906,-2.4099960327148438,2,-0.029727091983760667,7.000416175348547,74.4000015258789,-1.5517350240719792,74.31999969482422,-1.9285432078582037,73.9800033569336,-0.029727091983760667
5564,2023-07-27,72.36000061035156,74.0,72.22000122070312,73.62999725341797,6446700.0,-0.017781968116648672,-1.29677940155837,2.953478469154202,52.387274077641806,52.237833186577795,0.6789880329719296,0.30516997654292766,1.5606675272217245,-0.6336842258894393,11.699190137179787,1.779998779296875,-0.2111514367320666,-0.3994995117187443,-2.3821026963044716,1.583103672866983,-1.390801104011615,0.5918020805741264,-0.853765177709775,6.2499787126065645,-48.0081646012776,0.9913015922928666,7,0.5750007629394531,0.1100006103515625,1.8075008392333984,1.7749977111816406,-2.6699981689453125,3,-0.0208679121544183,-1.0899076748990597,73.66999816894531,7.000416175348547,74.4000015258789,-1.5517350240719792,74.31999969482422,-0.0208679121544183
5565,2023-07-28,75.04000091552734,76.7699966430664,74.66000366210938,75.87999725341797,10226400.0,0.03703704094209748,-1.6375063181284988,0.6614161875754682,64.52571077041844,54.73331078846544,-1.7526429991860368,-2.2740476275314734,-1.2313877261593404,-3.197873189111732,11.264610003161382,4.409996032714844,0.05505218914012744,2.142500686645505,-0.07041735985001196,4.355418733141022,1.0360416633977394,3.2489597098932705,-3.356539663775706,61.978077625394675,1.923703273235276,1.1064590232477616,7,-0.9500007629394531,-1.4150009155273438,-0.9424991607666016,-0.9050025939941406,-5.480003356933594,4,-0.04717485171025426,-1.29677940155837,72.36000061035156,-1.0899076748990597,73.66999816894531,7.000416175348547,74.4000015258789,-0.04717485171025426
5566,2023-07-31,74.12999725341797,75.05000305175781,73.70999908447266,74.91000366210938,6476100.0,-0.012126914325784277,1.5282969979199206,0.92858310626703,66.49693464592073,57.90578728770855,-0.5579990685279625,-1.3389712176169013,-0.4279480594176732,-2.1622826090897007,11.104162949693642,1.3400039672851562,0.30114568426050425,1.172997283935544,-1.107686728289579,3.453681296160667,0.0326552778229825,2.3133392900481056,-2.03961317036115,41.97797701789304,-22.915444761876614,1.1403420061125584,7,0.26000213623046875,-0.5049972534179688,-0.007495880126953125,0.005001068115234375,-4.439994812011719,0,-0.03480364625996524,-1.6375063181284988,75.04000091552734,-1.29677940155837,72.36000061035156,-1.0899076748990597,73.66999816894531,-0.03480364625996524
5567,2023-08-01,74.3499984741211,74.66999816894531,73.91999816894531,74.25,5080300.0,0.002967775918715221,1.0270328786613467,-0.12820211860676664,65.47742563540936,59.63245587027224,-0.47525135635939364,-1.573488978773355,-0.7554432612235473,-2.258613414470588,11.43711751888367,0.75,0.4701768389565899,1.3509986877441378,-1.002344809330225,3.7043421848185005,0.1743269392069493,2.5276704362813263,-1.885245386263506,46.81317354626352,-20.89527965231202,1.1766717485371816,8,0.14500045776367188,-0.7249984741210938,-0.2499980926513672,-0.21500015258789062,-4.349998474121094,1,-0.038601145609793885,1.5282969979199206,74.12999725341797,-1.6375063181284988,75.04000091552734,-1.29677940155837,72.36000061035156,-0.038601145609793885
5568,2023-08-02,75.3499984741211,75.61000061035156,74.0999984741211,74.11000061035156,7211600.0,0.013449899401787757,-1.3968247240404237,12.400167849240864,67.42572858840316,60.41723760005226,-1.2737137901738151,-2.5357418717910036,-1.8467635140704033,-3.1226034549549837,12.008180912381528,1.5100021362304688,0.7391845010538702,2.2444988250732365,-0.3330594014630037,4.822057051609477,0.9557197118051164,3.5332779383413566,-2.5408259018468016,68.79121763582432,-0.7020137440887311,1.288779113268122,8,-0.8549995422363281,-1.7249984741210938,-1.299997329711914,-1.2150001525878906,-5.529998779296875,2,-0.05016587731710587,1.0270328786613467,74.3499984741211,1.5282969979199206,74.12999725341797,-1.6375063181284988,75.04000091552734,-0.05016587731710587
5569,2023-08-03,75.29000091552734,75.69000244140625,75.08000183105469,75.0999984741211,7102500.0,-0.0007962516232081773,-4.304451668546408,0.15322803930375503,65.49949752850023,61.332450631010786,-1.109331675130207,-2.4094702405832464,-1.8423032521277776,-2.927799410825628,12.19382040344607,0.6100006103515625,1.0554439062345864,2.0640010833740234,-0.6885620866405588,4.816564253388606,0.6877194983667323,3.4402826683813146,-2.163962417589687,51.634087962501255,-16.920960793826012,1.3762815850072911,8,-0.7950019836425781,-1.6650009155273438,-1.239999771118164,-1.1550025939941406,-3.9199981689453125,3,-0.053526347858839696,-1.3968247240404237,75.3499984741211,1.0270328786613467,74.3499984741211,1.5282969979199206,74.12999725341797,-0.053526347858839696
5570,2023-08-04,73.91999816894531,75.61000061035156,73.81999969482422,75.26000213623047,5070800.0,-0.018196343869342324,-1.3246751316565188,-7.052561837455831,59.21785248992338,61.70730708478167,0.28079254940097087,-0.9362530266392213,-0.5378100305615447,-1.4398070612154044,11.883524994791404,1.7900009155273438,1.1620772543685547,0.5979984283447237,-2.1080613398506074,3.304058196540055,-0.7550314557529418,1.9510283124423893,-0.5024430193973615,10.6059963856768,-55.5953489641834,1.3530298840976676,8,0.5750007629394531,-0.2949981689453125,0.04000282287597656,0.21500015258789062,-2.8600006103515625,4,-0.05722396959306386,-4.304451668546408,75.29000091552734,-1.3968247240404237,75.3499984741211,1.0270328786613467,74.3499984741211,-0.05722396959306386
5571,2023-08-07,74.26000213623047,74.51000213623047,73.9800033569336,74.13999938964844,2892100.0,0.004599620883486422,-1.4091137660175825,-0.08955402335498784,59.89011449667018,61.830678412360726,-0.07668089559061286,-1.1659148775590324,-0.9349204759152343,-1.6706218267775625,11.81972653216631,0.5900039672851562,1.1325952273878244,0.8300022125244197,-1.8429180546967814,3.502922479745621,-0.5064579210861808,2.1664623461350203,-0.5742516672010396,23.52950776197956,-40.58644032228301,1.3364601336106026,8,0.23499679565429688,-0.6350021362304688,-0.7175006866455078,-0.11000442504882812,-2.970001220703125,0,-0.06329119906318514,-1.3246751316565188,73.91999816894531,-4.304451668546408,75.29000091552734,-1.3968247240404237,75.3499984741211,-0.06329119906318514
5572,2023-08-08,73.4000015258789,74.31999969482422,73.26000213623047,74.20999908447266,4870500.0,-0.011580939746997143,1.0582501259221948,-6.749825163710344,50.89035708667611,61.31232170217371,0.700184139347698,-0.11407851278380576,-0.13384801109830846,-0.7070807620613522,10.679363559428145,1.05999755859375,1.1093788626485406,-0.15549850463867188,-2.54718057031387,2.236183561036526,-1.3513395374762638,1.04034252819892,3.3699951171875,5.761291031537966,-52.056693660262745,1.1958410328375957,8,1.0949974060058594,0.22499847412109375,0.06749916076660156,0.8599967956542969,-1.0200042724609375,1,-0.0505449456041851,-1.4091137660175825,74.26000213623047,-1.3246751316565188,73.91999816894531,-4.304451668546408,75.29000091552734,-0.0505449456041851
5573,2023-08-09,73.80000305175781,74.12000274658203,73.22000122070312,73.31999969482422,5487300.0,0.00544961195590532,-1.6470621234390603,-0.5925985230954713,49.61541311270725,61.00433715051432,0.35823542532537545,-0.3426255181022242,-0.5877326061027048,-1.008786956002183,9.487308614240181,0.9000015258789062,1.0823482622756018,0.12450294494628622,-2.0420508209869865,2.291056710879559,-0.958773938020343,1.2077798279129155,2.8997937011718733,23.4818439032828,-28.583341985075727,1.0832768829666342,8,1.1949958801269531,-0.1750030517578125,-0.4725017547607422,0.6149940490722656,-1.8600006103515625,2,-0.05149055412765735,1.0582501259221948,73.4000015258789,-1.4091137660175825,74.26000213623047,-1.3246751316565188,73.91999816894531,-0.05149055412765735
5574,2023-08-10,73.72000122070312,74.69999694824219,73.62999725341797,74.01000213623047,4137800.0,-0.0010840356063207546,-3.5531044558071585,-0.6041643487244696,48.74758274171296,59.25121181399148,0.7279977847596939,-0.11991796269602162,-0.4746779394549634,-0.8213348112019361,8.198596432221906,1.0699996948242188,1.0202801195053013,-0.04999885559081463,-2.0348784821624264,1.9348807709807971,-1.0424386688766134,0.9424409576949841,2.8406037109375006,20.920507434671297,-25.953631785834897,0.9924398132858036,8,0.7350006103515625,-0.095001220703125,-0.43000030517578125,0.714996337890625,-1.8600006103515625,3,-0.052902895568369135,-1.6470621234390603,73.80000305175781,1.0582501259221948,73.4000015258789,-1.4091137660175825,74.26000213623047,-0.052902895568369135
5575,2023-08-11,73.97000122070312,74.29000091552734,73.69000244140625,73.9000015258789,3611500.0,0.0033912099275683616,-1.4489840404826781,-0.24137749598800348,48.29932981546385,57.229255721718495,0.3467177734127631,-0.2496132941461866,-0.7215660716087768,-0.9825762398826186,7.3042115023270044,0.5999984741210938,1.0421598636258693,0.1155010223388615,-1.7421086503893832,1.9731106950671062,-0.8133038140252609,1.0443058587029839,2.4569795624999955,50.67582196653366,9.53046607196503,0.9288048363641201,8,0.4850006103515625,-0.345001220703125,-0.8199996948242188,0.7349967956542969,-2.4599990844726562,4,-0.03514936367735777,-3.5531044558071585,73.72000122070312,-1.6470621234390603,73.80000305175781,1.0582501259221948,73.4000015258789,-0.03514936367735777
5576,2023-08-14,73.20999908447266,74.18000030517578,73.08999633789062,74.0999984741211,6063900.0,-0.010274464292123753,1.0761919986049149,-12.71433242506812,44.57611370214945,54.906887729134056,1.0756055910525362,0.6433996172326033,0.0263333153805263,-0.13893050364085013,6.851806313459517,1.0900039672851562,1.1804027727826565,-0.708000946044919,-2.3661753072502734,0.9501734151604353,-1.5370881266476033,0.12108623455776524,3.0887025162304695,7.453583918569276,-25.459787601112406,0.8290871806026783,8,1.1800003051757812,0.41500091552734375,-0.09499740600585938,1.7350006103515625,-1.5699996948242188,0,-0.02936759394571431,-1.4489840404826781,73.97000122070312,-3.5531044558071585,73.72000122070312,-1.6470621234390603,73.80000305175781,-0.02936759394571431
5577,2023-08-15,72.27999877929688,72.97000122070312,72.22000122070312,72.9000015258789,4874800.0,-0.012703186952682688,-1.0270328786613467,0.696632777272961,43.77798693510447,52.27936087876754,1.878658388724574,1.6733711284911266,0.9118977540157829,0.8776592408790407,6.186746209655687,0.9899978637695312,0.9339193226196443,-1.6470012664794922,-3.2650978703356657,-0.0289046626233187,-2.456049568407579,-0.8379529645514054,3.8261805056374953,2.419260562730343,-30.491336379705807,0.8090483019280841,8,1.6750030517578125,1.345001220703125,0.8350028991699219,2.80999755859375,-1.5699996948242188,1,-0.013696705596142,1.0761919986049149,73.20999908447266,-1.4489840404826781,73.97000122070312,-3.5531044558071585,73.72000122070312,-0.013696705596142
5578,2023-08-16,71.95999908447266,72.72000122070312,71.86000061035156,72.2699966430664,4065500.0,-0.0044272233014464035,-2.372587738982138,0.4999938472897311,48.03535896696058,50.33890103859646,1.8631463787402112,1.997326352277156,1.1821820904223017,1.2858214677921183,6.513381611624529,0.8600006103515625,0.7123269071822165,-1.904500961303711,-3.723320783719572,-0.08568113888784978,-2.8139108725116415,-0.9950910500957804,3.835285955323215,3.5210775727748467,-31.408547636288876,0.9094099112079316,8,1.7750015258789062,1.8999977111816406,0.3900032043457031,2.575000762939453,-1.529998779296875,2,0.00583655050429166,-1.0270328786613467,72.27999877929688,1.0761919986049149,73.20999908447266,-1.4489840404826781,73.97000122070312,0.00583655050429166
5579,2023-08-17,71.19999694824219,72.18000030517578,71.16000366210938,71.98999786376953,4446400.0,-0.010561452833515395,-1.34485359244416,2.5484101201023823,26.75547287829849,46.73196997063815,2.214888323220393,2.683857812525588,1.915172923195314,2.1010821872083056,7.263882422488489,1.0199966430664062,0.4571284595904217,-2.530503082275388,-4.704692240607827,-0.3563139239429489,-3.617597661441607,-1.4434085031091684,4.201759648609254,1.2777418922377546,-28.98164787009503,1.087094579166222,8,1.7300033569335938,2.765003204345703,1.1225051879882812,3.335002899169922,-1.4899978637695312,3,0.01039333602362369,-2.372587738982138,71.95999908447266,-1.0270328786613467,72.27999877929688,1.0761919986049149,73.20999908447266,0.01039333602362369
5580,2023-08-18,71.12999725341797,71.4000015258789,70.97000122070312,71.16999816894531,5328600.0,-0.0009831418233782196,-1.3889371622337607,0.05063401160825519,29.784403160332147,43.38689093326725,2.0646240548075525,2.6660862296944288,1.9919302133680787,2.2245783147563714,7.74074739290227,0.43000030517578125,0.06370876066469577,-2.458002471923834,-4.918124587048922,0.002119643201254462,-3.688063529486385,-1.2279414143612826,3.7627489912644307,4.984301506152241,-22.809911168892732,1.2300610575625472,8,1.7050018310546875,2.740001678466797,1.150003433227539,3.4050025939941406,-0.55999755859375,4,0.010262946508106552,-1.34485359244416,71.19999694824219,-2.372587738982138,71.95999908447266,-1.0270328786613467,72.27999877929688,0.010262946508106552
5581,2023-08-21,70.7300033569336,71.23999786376953,70.58000183105469,71.08999633789062,4787200.0,-0.005623420665395229,1.0,8.999618539004388,26.184261776362547,40.641769232121305,2.1358350283563823,2.933751482795614,2.365159135929531,2.6694200483170647,8.326882311716107,0.6599960327148438,-0.3378366364234182,-2.6784965515136747,-5.421367483201493,0.06437438017414365,-4.049932017357577,-1.3070610856697726,3.6135585843917113,6.2762160747233935,-18.322719620485724,1.3714354658439074,8,1.9099960327148438,2.944995880126953,1.5124988555908203,3.779998779296875,-0.7400054931640625,0,0.01102783461440926,-1.3889371622337607,71.12999725341797,-1.34485359244416,71.19999694824219,-2.372587738982138,71.95999908447266,0.01102783461440926
5582,2023-08-22,70.20999908447266,70.8499984741211,70.11000061035156,70.6500015258789,4686800.0,-0.007351961653907724,-1.3124955296473786,1.222252834587263,13.90455127009946,36.67389569405377,2.4090926880330272,3.2925680984154724,2.85567249672728,3.219249184145667,9.136109138772762,0.7399978637695312,-0.615432751123052,-2.9890007019043026,-6.0361873437330615,0.05818593992445642,-4.512594022818689,-1.465407380989916,3.5313932392093506,3.8313582657601035,-14.550581999938133,1.5235933209143815,8,2.1949996948242188,3.229999542236328,1.9850044250488281,4.3000030517578125,-0.8199996948242188,1,0.02036747363370983,1.0,70.7300033569336,-1.3889371622337607,71.12999725341797,-1.34485359244416,71.19999694824219,0.02036747363370983
5583,2023-08-23,71.4800033569336,71.55000305175781,70.41999816894531,70.5,5603900.0,0.018088652457222576,1.0178609137539936,-2.2272679983354142,27.130913913495846,34.27204360202964,0.8665109359883019,1.9500633438627517,1.5754850199297579,1.9993716379532458,10.172144744689431,1.3400039672851562,-0.9239829740463392,-1.6094966888427678,-4.74162900195131,1.5226356242657744,-3.175562845397039,-0.04343053228849669,1.6077384583489334,66.1837173216767,49.859555334079914,1.5660661565542742,8,0.7199974060058594,1.9599952697753906,0.6299991607666016,3.029998779296875,-2.0800018310547017,2,-0.010772303249846571,-1.3124955296473786,70.20999908447266,1.0,70.7300033569336,-1.3889371622337607,71.12999725341797,-0.010772303249846571
5584,2023-08-24,70.8499984741211,72.16999816894531,70.80999755859375,71.55999755859375,4736900.0,-0.00881372206526887,-2.443035529759433,-0.7244863800203969,29.77607431956328,32.21390410248514,1.1695875217975384,2.5941455438874357,2.1906773258506718,2.674113304724827,9.990872020198655,1.3600006103515625,-1.0825272818923963,-2.16400146484375,-5.439681979693162,1.1116790500056624,-3.801841722268449,-0.5261612074190509,1.7017499242738552,35.9222689698083,18.095099075944294,1.6378402574247044,8,1.2950019836425781,2.5900001525878906,1.3150043487548828,3.660003662109375,-2.3600006103515625,3,-0.005927991220758044,1.0178609137539936,71.4800033569336,-1.3124955296473786,70.20999908447266,1.0,70.7300033569336,-0.005927991220758044
5585,2023-08-25,71.5,71.81999969482422,70.91999816894531,71.05999755859375,3890200.0,0.009174333660943335,-1.5,-0.619722547576321,32.53166916311514,30.875632487036878,0.1479263147513734,1.755334921509899,1.5198934745999253,2.065098892273596,9.825404236688149,0.970001220703125,-1.256549014438491,-1.3369998931884766,-4.533340860509725,1.8593410741327716,-2.9351703768491006,0.2611705904721475,0.6699981689453125,67.47577849545199,48.289186719443805,1.5981704836606265,8,0.04000091552734375,1.9399986267089844,0.8550033569335938,3.0100021362304688,-3.900001525878892,4,-0.025034977839543227,-2.443035529759433,70.8499984741211,1.0178609137539936,71.4800033569336,-1.3124955296473786,70.20999908447266,-0.025034977839543227
5586,2023-08-28,71.55000305175781,71.94000244140625,71.16000366210938,71.91999816894531,3577000.0,0.0006993433812281236,2.804838109415705,-0.8408933277847136,36.953501710421676,30.117356350961018,-0.18138455214004523,1.5833119925553945,1.4386220777792857,2.0519997569958974,10.350546776748166,0.779998779296875,-1.4318064047211578,-1.1579971313476562,-4.342847097054516,2.026852834359204,-2.7504221142010863,0.4344278515057738,-1.44000244140625,69.90311398180795,46.993416048838085,1.592424982853433,8,-0.13500213623046875,1.8899955749511719,0.9199981689453125,2.9599990844726562,-2.8700027465820312,0,-0.013696761916623279,-1.5,71.5,-2.443035529759433,70.8499984741211,1.0178609137539936,71.4800033569336,-0.013696761916623279
5587,2023-08-29,71.4800033569336,71.81999969482422,70.87999725341797,71.80000305175781,6201300.0,-0.0009783325204554272,4.222337607290452,0.8648754536456615,32.84028309946741,28.429014587906224,-0.2646263631160082,1.5044061587970532,1.472349148434148,2.1448198104982765,10.978892245490893,0.94000244140625,-1.644095264914597,-1.0844970703124943,-4.2160177506161745,2.047023609991186,-2.6502574104643344,0.48126326983934575,-1.3334027099609358,60.57172502790179,36.17563058399385,1.5657603401518436,8,-0.3350028991699219,1.9599952697753906,1.1074962615966797,3.029998779296875,-6.410003662109375,1,-0.020845067476056967,2.804838109415705,71.55000305175781,-1.5,71.5,-2.443035529759433,70.8499984741211,-0.020845067476056967
5588,2023-08-30,71.56999969482422,72.0,71.45999908447266,71.62999725341797,3883800.0,0.0012590421609415259,-2.85716621253406,0.18749254941229765,34.12113924578439,29.24742196207132,-0.4646218493952716,1.1770498156950566,1.3563717655841288,2.0839873100776174,10.945467338218258,0.5400009155273438,-1.7658989806552654,-0.8055007934570284,-3.674431135555963,2.0634295486419063,-2.2399659645064958,0.628964377592439,-1.387531011962892,55.8824849375624,29.76424280735455,1.4344651710494662,8,-0.43000030517578125,1.8699989318847656,1.0799999237060547,2.94000244140625,-8.209999084472656,2,-0.030459694208066823,4.222337607290452,71.4800033569336,2.804838109415705,71.55000305175781,-1.5,71.5,-0.030459694208066823
5589,2023-08-31,71.26000213623047,71.62000274658203,70.91000366210938,71.44000244140625,7116600.0,-0.0043313896872374524,1.6296217804716089,3.0001271617497456,30.161088354521723,29.289275872536827,-0.1622832498455864,1.2328590512657627,1.6401190467142754,2.4299451480537755,11.008238386758599,0.7099990844726562,-1.8260976342305781,-0.9139984130859347,-3.4700684037708527,1.6420715775989834,-2.1920334084283866,0.36403658225651725,-1.0048322006835946,33.92892418988971,10.466078644141668,1.2780349953424568,8,-0.12000274658203125,2.1799964904785156,1.4424991607666016,3.25,-7.490001678466797,3,-0.026101607558132622,-2.85716621253406,71.56999969482422,4.222337607290452,71.4800033569336,2.804838109415705,71.55000305175781,-0.026101607558132622
5590,2023-09-01,69.69000244140625,71.73999786376953,69.44000244140625,71.73999786376953,7284400.0,-0.02203199056635996,1.2439029836581725,11.38884414868817,26.96339391905859,29.375846110614166,1.3208764460322726,2.6031757647928657,3.145741003127142,4.030653518694862,12.39421218679806,2.2999954223632812,-1.9735159326068725,-2.272498321533206,-4.918694847499921,0.3736982044335093,-3.5955965845165707,-0.9494000585498412,2.30999755859375,9.765634313234628,-15.072804190680813,1.3230982629833608,9,1.1149978637695312,3.414997100830078,3.0124988555908203,4.819999694824219,-6.060001373291023,4,-0.01721917829814479,1.6296217804716089,71.26000213623047,-2.85716621253406,71.56999969482422,4.222337607290452,71.4800033569336,-0.01721917829814479
5591,2023-09-05,69.55999755859375,69.73000335693361,69.01999664306639,69.58999633789061,6517300.0,-0.001865473931096595,3.5804990894322586,0.014633583553214726,30.116983851142294,31.177227508507816,1.4164135584326658,2.4907144066582134,3.2291623997520276,4.192519556323191,13.939056444324866,0.7100067138672159,-1.861929038064261,-2.1675029754638615,-4.789282129991932,0.4542761790642089,-3.4783925527278967,-0.8566133981998263,2.3888024902343687,18.12081567864451,-9.158852906798547,1.3108895772640337,9,1.0349998474121094,2.795001983642578,4.297502517700195,4.810005187988281,-6.659996032714851,1,-0.028177101110758995,1.2439029836581725,69.69000244140625,1.6296217804716089,71.26000213623047,-2.85716621253406,71.56999969482422,-0.028177101110758995
5592,2023-09-06,69.69000244140625,69.76000213623047,69.25,69.54000091552734,4784100.0,0.00186896042805329,2.517245008023993,-5.00025432350186,32.93239914596887,31.821836978782596,1.3464877123176962,2.180299752718753,3.048933161121255,4.091782763307563,15.164502394384732,0.5100021362304688,-1.7948827868999615,-1.8519981384277315,-4.500379270221117,0.7963829933656541,-3.1761887043244315,-0.5278075725310316,2.1416454711913957,22.483390724408004,-7.479304622493288,1.324190565896693,9,0.9049949645996094,2.664997100830078,4.317497253417969,4.555000305175781,-8.650001525878906,2,-0.014492783768800366,3.5804990894322586,69.55999755859375,1.2439029836581725,69.69000244140625,1.6296217804716089,71.26000213623047,-0.014492783768800366
5593,2023-09-07,70.0,70.41999816894531,69.66000366210939,69.97000122070311,6177900.0,0.004448235725840188,-1.338466594675865,0.1999898275775323,40.322624309664214,32.993675866571586,0.8990148665942428,1.6559185252558706,2.6687114816198516,3.8232124322789076,16.172762862318752,0.7599945068359233,-1.6505222306880256,-1.3520004272460966,-3.8598123024499102,1.155811447957717,-2.6059063648479963,-0.09809448964419687,1.719181861816395,36.02951901176979,2.3376434223841116,1.2539059376019048,9,0.5099983215332031,2.354999542236328,4.059999465942383,4.200000762939453,-8.470001220703118,3,-0.07042857578822548,2.517245008023993,69.69000244140625,3.5804990894322586,69.55999755859375,1.2439029836581725,69.69000244140625,-0.07042857578822548
5594,2023-09-08,69.81999969482422,70.0,69.23999786376953,69.98999786376953,6838500.0,-0.00257143293108264,6.999919691615805,-5.666836215663643,39.619691777923414,33.781233934883616,1.025373947586786,1.6113756719527146,2.7978370718322765,4.036828559405862,17.791554981743523,0.7600021362304688,-1.3684291356925797,-1.3370006561279268,-3.6699418671971245,0.9959405549412708,-2.5034712616625256,-0.17053005059332804,1.7912147582421767,29.411863703172177,-7.58451818272464,1.166470605534602,9,0.6899986267089844,2.5349998474121094,4.239999771118164,4.2050018310546875,-7.200000762939446,4,-0.09252361948880872,-1.338466594675865,70.0,2.517245008023993,69.69000244140625,3.5804990894322586,69.55999755859375,-0.09252361948880872
5595,2023-09-11,71.37000274658203,71.56999969482422,69.87999725341797,70.12999725341797,6503900.0,0.02219998651579358,1.0609793541063837,-7.294228525267032,54.289527510738395,35.7074590238077,-0.6090573219993018,-0.1511495116127719,1.2442252741197706,2.52596371460956,18.97017462080385,1.75,-1.2182606969468566,0.3430023193359375,-1.5844621357668558,2.270466774438731,-0.620729908215452,1.306734546887327,-2.350006103515639,92.15699180813446,49.15660994402076,0.963732227551394,9,-0.8600044250488281,0.9449958801269531,2.6899967193603516,2.654998779296875,-7.8300018310546875,0,-0.1064873475738003,6.999919691615805,69.81999969482422,-1.338466594675865,70.0,2.517245008023993,69.69000244140625,-0.1064873475738003
5596,2023-09-12,71.05999755859375,71.44000244140625,70.94000244140625,71.37000274658203,4834500.0,-0.004343634244894701,1.2221996168387501,-0.2500030763551344,55.862039935808056,38.265432005623325,-0.42004080827722134,-0.011041868666580967,1.5256678782758257,2.875937174397208,19.742859543697172,0.5,-1.069460714723391,0.14049720764160156,-1.4915048993721882,1.7724993146553913,-0.6755038458652933,0.9564982611484965,-1.989000854492204,78.11151350041585,28.910779109626347,0.8160010535068944,9,-0.5499992370605469,0.7999992370605469,3.000001907348633,2.785003662109375,-6.909996032714858,1,-0.10455948136434978,1.0609793541063837,71.37000274658203,6.999919691615805,69.81999969482422,-1.338466594675865,70.0,-0.10455948136434978
5597,2023-09-13,71.29000091552734,71.38999938964844,70.80000305175781,70.91000366210938,4026600.0,0.0032367487311542043,1.0344904697386248,-1.2257770777446904,48.470195095582085,39.85977154448973,-0.7597233878344696,-0.3362562479362339,1.2508100928201884,2.6769473529450636,19.97231191051646,0.589996337890625,-0.9798525607445754,0.42000045776367756,-1.0940465117831906,1.9340474273105457,-0.3370230270097494,1.1770239425371045,-2.169024151611339,87.98289445248496,39.23960086319963,0.7570234847734336,9,-0.910003662109375,0.5699958801269531,2.769998550415039,2.3349990844726562,-7.0800018310546875,2,-0.11768830525882423,1.2221996168387501,71.05999755859375,1.0609793541063837,71.37000274658203,6.999919691615805,69.81999969482422,-0.11768830525882423
5598,2023-09-14,72.37999725341797,72.55000305175781,71.37000274658203,71.5,5183200.0,0.015289610378630414,-1.0701909370168852,2.315798984078543,61.46923312729053,43.3384542970196,-1.9251931241936546,-1.4684629141747934,0.13704940456995018,1.6199871938559056,19.76340052860481,1.2600021362304688,-0.9238164543202174,1.488996887207037,-0.09857192386920133,3.076565698283275,0.6952124816689178,2.282781292745156,-3.2100400308838033,94.8638812121268,42.66061412042932,0.7937844055381177,9,-1.5949974060058594,-0.5200004577636719,1.680002212524414,1.2450027465820312,-8.27999877929686,3,-0.1566730694695505,1.0344904697386248,71.29000091552734,1.2221996168387501,71.05999755859375,1.0609793541063837,71.37000274658203,-0.1566730694695505
5599,2023-09-15,71.94000244140625,72.69999694824219,71.83999633789062,72.30000305175781,9339800.0,-0.006078955909202377,-2.0713604533936407,-0.4090928794985391,53.405588112329134,46.27647587404966,-1.540607787665607,-1.0226162656475424,0.5586381397108084,2.082971157349604,19.138330467331848,0.8600006103515625,-0.8434206577764201,1.0120018005371065,-0.6391111272591559,2.663114728333369,0.18644533663896823,1.8375582644352448,-2.6348433857031353,73.04983726662032,21.83748628744668,0.8255564638981335,9,-1.0800056457519531,-0.08000564575195312,2.369997024536133,1.68499755859375,-7.950000762939453,4,-0.14470396592755352,-1.0701909370168852,72.37999725341797,1.0344904697386248,71.29000091552734,1.2221996168387501,71.05999755859375,-0.14470396592755352
5600,2023-09-18,71.86000061035156,72.37999725341797,71.44000244140625,72.37999725341797,3915000.0,-0.0011120632240713135,2.6153880012324486,1.4444326707074133,52.38826884599921,48.75106309570043,-1.252091773176673,-0.9329532861980852,0.6472940542186052,2.1747129519471144,18.2617929023058,0.9399948120117188,-0.7823816687987346,0.8954998016357365,-0.8059238804408864,2.5969234837123594,0.044787960597432175,1.7462116426740408,-2.351151281096108,55.78952440610996,6.654685962078453,0.8507118410383087,9,-0.8900032043457031,-0.2050018310546875,2.1800003051757812,1.7649993896484375,-6.30999755859375,0,-0.12858337879189707,-2.0713604533936407,71.94000244140625,-1.0701909370168852,72.37999725341797,1.0344904697386248,71.29000091552734,-0.12858337879189707
5601,2023-09-19,71.51000213623047,71.7300033569336,71.16000366210938,71.7300033569336,4048700.0,-0.004870560411193159,4.181786655569427,0.4230820018486729,50.22155657581269,50.6720805879053,-0.6664840328227513,-0.5497068424926397,0.9988342844794431,2.5372497380330827,17.180159161674208,0.6999969482421875,-0.6714706302464606,0.5065013885498075,-1.2079980677479654,2.2210008448475804,-0.3507483395990789,1.363751116698694,-1.809683949835815,37.368492908655774,-9.893361943340715,0.8572497281488872,9,-0.5400047302246094,0.089996337890625,2.529998779296875,2.1149978637695312,-5.819999694824219,1,-0.1114529573851758,2.6153880012324486,71.86000061035156,-2.0713604533936407,71.94000244140625,-1.0701909370168852,72.37999725341797,-0.1114529573851758
5602,2023-09-20,71.63999938964844,72.08000183105469,71.19999694824219,71.73999786376953,3845800.0,0.001817889099909653,1.2564042372135333,0.4545359966708281,50.51394744124193,51.804449824747266,-0.5484619312119463,-0.5977247233900158,0.9109290093305731,2.396882998199416,15.687194968633927,0.8800048828125,-0.37829982960350605,0.5649986267089844,-1.1293203900357156,2.2593176434536844,-0.2821608816633727,1.4121581350813415,-1.7597004775429355,31.168689621005697,-14.38296688319069,0.8471595083723501,9,-0.6700019836425781,-0.6450004577636719,2.3675003051757812,1.9850006103515625,-5.9899978637695455,2,-0.10455050150170442,4.181786655569427,71.51000213623047,2.6153880012324486,71.86000061035156,-2.0713604533936407,71.94000244140625,-0.10455050150170442
5603,2023-09-21,70.70999908447266,71.80000305175781,70.66000366210938,71.41999816894531,4773400.0,-0.01298157890981444,-1.8148483050288695,7.100099183642328,46.298772110331406,52.54656986168148,0.550761558931157,0.2863102887479272,1.85664104475714,3.264695881821126,14.954278069190465,1.1399993896484375,-0.1275839521317863,-0.3265014648437443,-2.0170609620796682,1.3640580323921796,-1.1717812134617134,0.5187782837742247,-0.6605182901989508,2.4507640639375285,-42.72990416232582,0.8452797486179642,9,0.5799980163574219,0.15999984741210938,3.0800018310546875,2.9150009155273438,-5.6999969482421875,3,-0.09192476430716501,1.2564042372135333,71.63999938964844,4.181786655569427,71.51000213623047,2.6153880012324486,71.86000061035156,-0.09192476430716501
5604,2023-09-22,70.43000030517578,71.05999755859375,70.34999847412111,70.70999908447266,5976200.0,-0.003959818737409138,-2.227250658898743,0.3943649864067654,56.026034347147,52.73951506572689,1.0352568795317723,0.562046980133033,2.1355595699572234,3.472264146974595,14.855093866727708,0.709999084472642,0.09647501968721883,-0.5855003356933537,-2.296129571356076,1.1251288999693685,-1.4408149535247077,0.2698142821380003,-0.22148854166397314,3.940979269080342,-43.83082914196651,0.8553146178313578,9,1.0949974060058594,0.4299964904785156,3.3674983978271484,3.1949996948242188,-4.449996948242173,4,-0.08987649870263448,-1.8148483050288695,70.70999908447266,1.2564042372135333,71.63999938964844,4.181786655569427,71.51000213623047,-0.08987649870263448
5605,2023-09-25,69.70999908447266,70.38999938964844,69.30000305175781,70.31999969482422,4516700.0,-0.010222933658715516,1.9066569010416667,2.17858310626703,51.11442385629991,52.212002168003764,1.670717395169305,1.202734813849645,2.831584820861508,4.108845280016041,15.02455909107169,1.1299972534179688,0.2269842441916694,-1.2160015106201172,-3.0053906057214164,0.573387584481182,-2.110696058170774,-0.3213069630694605,2.9899978637695312,14.748065206652397,-35.25528207239614,0.8946945475506514,9,1.2900009155273438,1.1499977111816406,3.7375011444091797,3.9150009155273438,-3.5,0,-0.0820541885113859,-2.227250658898743,70.43000030517578,-1.8148483050288695,70.70999908447266,1.2564042372135333,71.63999938964844,-0.0820541885113859
5606,2023-09-26,70.56999969482422,70.94000244140625,69.45999908447266,69.52999877929689,9672000.0,0.012336832902686501,-1.5084796172372548,-1.7049178277509336,55.89810563951413,53.037325561774,0.8201484570089974,0.2799010405533977,1.9680679654969424,3.178839521887369,15.137245892542323,1.4800033569335938,0.41120018720611995,-0.3070007324218693,-2.0780203959585037,1.464018931114765,-1.1925105641901865,0.5785090993464479,2.061997375488275,45.68335254404742,-7.478829416929088,0.8855098317683142,9,0.43000030517578125,0.2899971008300781,2.782499313354492,3.0550003051757812,-3.75,1,-0.07113499595826955,1.9066569010416667,69.70999908447266,-2.227250658898743,70.43000030517578,-1.8148483050288695,70.70999908447266,-0.07113499595826955
5607,2023-09-27,69.98999786376953,70.95999908447266,69.63999938964844,70.79000091552734,10621700.0,-0.008218815836231741,1.3157901781531502,-0.7692330264461096,49.93530315726514,51.755777787326736,1.33694635891149,0.7826803362097792,2.532583442753676,3.680441618351466,15.035039989353383,1.3199996948242188,0.3494770138526633,-0.8125022888183651,-2.6019791766224216,0.9769745989856915,-1.7072407327203933,0.08223615508366322,2.5753593261718635,27.59979248046875,-26.584076759902132,0.8947384439020297,9,1.0100021362304688,0.8699989318847656,3.167501449584961,3.6350021362304688,-2.0199966430664205,2,-0.06143728466363019,-1.5084796172372548,70.56999969482422,1.9066569010416667,69.70999908447266,-2.227250658898743,70.43000030517578,-0.06143728466363019
5608,2023-09-28,69.38999938964844,70.05000305175781,69.33000183105469,69.80999755859375,6688800.0,-0.008572631696445399,-1.6667043431574784,0.524995708481947,47.36196181184512,51.08426375393961,1.6407533295932097,1.2764278405223024,3.074020121222077,4.193444389880966,15.197191223831963,0.720001220703125,0.2774952684154357,-1.3035007476806584,-3.1604401406418106,0.5534386452804938,-2.2319704441612345,-0.3750310512000823,3.1100507175292904,5.113444248892434,-50.0474271247462,0.9284696964805773,9,1.4500007629394531,1.4699974060058594,3.532499313354492,4.049999237060547,-0.5699996948242188,3,-0.05389822592111848,1.3157901781531502,69.98999786376953,-1.5084796172372548,70.56999969482422,1.9066569010416667,69.70999908447266,-0.05389822592111848
5609,2023-09-29,69.40000152587889,69.98000335693361,69.09999847412111,69.58999633789061,5562800.0,0.00014414377170246517,-1.2278578809624285,0.4523705722070845,35.09832799698965,49.163159215160775,1.3774113243640613,1.180457035906386,2.9827656495631487,4.0868395349130395,15.000877486833192,0.8800048828125,0.24667045040207825,-1.2004985809326314,-3.123122752429353,0.7221255905640902,-2.161810666680992,-0.2391864951842706,3.036047640190432,16.12919103833424,-32.93287753714199,0.9613120857483587,9,1.1899986267089986,1.4599952697754048,3.4199981689453267,4.039997100830092,-1.1600036621093608,4,-0.06325647396436174,-1.6667043431574784,69.38999938964844,1.3157901781531502,69.98999786376953,-1.5084796172372548,70.56999969482422,-0.06325647396436174
5610,2023-10-02,68.48999786376953,69.29000091552734,68.04000091552734,69.19999694824219,4929100.0,-0.013112444410682378,1.808966610946809,3.736939324579368,32.17753105989334,47.15826749116973,1.9658371337141887,2.103813452728133,3.7960434181675,4.897480913713281,14.080955943763602,1.3600006103515483,-0.010341075969250824,-2.050502014160159,-4.158707075981383,0.05770304766106449,-3.104604545070771,-0.9963994832495473,3.812609274621863,15.410864055600554,-28.738340818230917,1.0541025309106116,10,1.5700035095214844,1.8800010681152344,4.302501678466797,4.950000762939453,0.0,0,-0.036647606732715055,-1.2278578809624285,69.40000152587889,-1.6667043431574784,69.38999938964844,1.3157901781531502,69.98999786376953,-0.036647606732715055
5611,2023-10-03,67.59999847412111,68.26000213623047,67.37000274658203,68.23999786376953,7959500.0,-0.01299458924526009,1.6176147200718052,0.9014087533982886,26.556513781390038,44.49633041785285,2.5064559673173505,2.9928929514589697,4.566019990140163,5.681933971494772,13.015035035997135,1.1199951171875,-0.2135887811926267,-2.842501449584944,-5.296481874797138,-0.38852102437274993,-4.069491662191041,-1.615511236978847,4.446852290898448,6.406572761971545,-30.867900450593147,1.226990212606095,10,1.985004425048814,2.4350013732910014,4.890001296997056,5.840000152587876,1.419998168945284,1,-0.020562121612777484,1.808966610946809,68.48999786376953,-1.2278578809624285,69.40000152587889,-1.6667043431574784,69.38999938964844,-0.020562121612777484
5612,2023-10-04,68.68000030517578,68.80000305175781,67.37999725341797,67.79000091552734,5757700.0,0.015976358808175384,1.5132737387922652,-1.390625372529416,26.463125566623077,42.29236969077415,1.0755257450463915,1.9324208406753485,3.373491353829479,4.494089859935912,11.724868826478039,1.4200057983398438,-0.39996374971053683,-1.7119995117187443,-4.270524657743067,0.8465256343055785,-2.9912620847309057,-0.4327369387065829,2.9927026183687673,48.880500351578405,18.110344610827237,1.279262573012165,10,0.5349998474121094,1.3549995422363281,3.747499465942383,4.759998321533203,0.26000213623046875,2,-0.027082128743254996,1.6176147200718052,67.59999847412111,1.808966610946809,68.48999786376953,-1.2278578809624285,69.40000152587889,-0.027082128743254996
5613,2023-10-05,65.06999969482422,68.36000061035156,65.01999664306639,68.33999633789061,7626600.0,-0.05256261785542693,1.0181261222222564,-3.6741560512284033,18.857666568676464,38.16255104872187,4.248090291637723,5.432676986375583,6.850230368091999,7.981825661201043,11.534753521233501,3.660003662109389,-0.6569958793866988,-5.075500106811518,-8.571317703399131,-1.579682510223904,-6.823408905105325,-3.327591308517711,6.258487214563331,1.0081246789047258,-23.4054211964667,1.7479087982938042,10,2.9199981689453125,3.789997100830078,7.222499847412109,8.369998931884766,4.0500030517578125,3,0.04456741262455499,1.5132737387922652,68.68000030517578,1.6176147200718052,67.59999847412111,1.808966610946809,68.48999786376953,0.04456741262455499
5614,2023-10-06,63.36000061035156,64.41000366210939,61.18999862670898,64.37999725341797,19040300.0,-0.026279377477985033,4.962920054535447,0.3119258991379022,16.42970955277042,34.30869390388526,5.419681152284355,6.9923985579456485,8.446581550216038,9.560770093694558,11.513076386452687,3.8800010681152415,-1.0053830249783857,-6.462499237060541,-11.094174794344454,-1.8308236797766284,-8.778337015702505,-4.146661458418578,7.337637272403867,26.790140376110273,6.083320990930456,2.315837778641957,10,2.714998245239258,3.5849971771240234,8.929998397827148,10.079998016357422,5.94000244140625,4,0.08617422714450895,1.0181261222222564,65.06999969482422,1.5132737387922652,68.68000030517578,1.6176147200718052,67.59999847412111,0.08617422714450895
5615,2023-10-09,63.77000045776367,64.38999938964844,62.709999084472656,63.79999923706055,8349300.0,0.006470957125355836,1.7768621096237633,0.02941066473188574,19.5754771443642,30.272846293313044,4.557782588916368,6.307205785838775,7.83895722256554,9.019651535165707,13.00205214171917,1.6800003051757812,-1.2751868267372544,-5.672499275207514,-10.968952301267322,-0.3760462491477057,-8.32072578823741,-3.024272762177617,5.786720714266181,33.902763874386814,14.671360924375158,2.6482265130299028,10,2.3049983978271484,3.174997329711914,8.519998550415039,9.669998168945312,6.329998016357436,0,0.07009561508418738,4.962920054535447,63.36000061035156,1.0181261222222564,65.06999969482422,1.5132737387922652,68.68000030517578,0.07009561508418738
5616,2023-10-10,63.63000106811523,64.5,63.29999923706055,64.40000152587889,9107700.0,-0.0021953800947699387,1.4742349938452706,25.66772634791431,18.53890884137236,26.784358035991623,4.03403856542095,6.178819249706756,7.804967364420669,9.035488250923258,14.53610934319185,1.2000007629394531,-1.6447693200229594,-5.4409988403320355,-11.274794548690814,0.39279686802674263,-8.357896694511417,-2.5241009861526535,4.922713398476127,32.063088339013575,13.749232198652564,2.9168978541793873,10,1.9899997711181712,3.3149967193603587,8.324998855590827,9.4749984741211,6.359996795654304,1,0.07637901483691212,1.7768621096237633,63.77000045776367,4.962920054535447,63.36000061035156,1.0181261222222564,65.06999969482422,0.07637901483691212
5617,2023-10-11,62.9000015258789,63.959999084472656,62.72999954223633,63.68999862670898,5996400.0,-0.011472568442280395,-1.176988282476405,1.025969650881105,18.83482217065587,23.61467585363727,4.0818028672593485,6.585684431730407,8.341815337026937,9.635181104807124,16.10350234638363,1.2299995422363281,-1.9801673870953067,-5.7514984130859474,-12.097574197179618,0.5945773710077304,-8.924536305132783,-2.578460521039112,4.769187039926571,23.84940622151944,3.383197276518448,3.1730378920468376,10,2.68499946594239,4.044996261596687,8.574996948242195,9.994995117187507,7.720001220703132,2,0.09729721730880314,1.4742349938452706,63.63000106811523,1.7768621096237633,63.77000045776367,4.962920054535447,63.36000061035156,0.09729721730880314
5618,2023-10-12,61.040000915527344,62.84000015258789,60.75,62.77000045776367,8044800.0,-0.0295707562039772,1.2352955576091014,2.1898808747760667,16.725748028983972,21.57327807941442,5.177237623126771,7.96071094789346,9.950830720103141,11.35608940137233,18.53038355967248,2.150001525878899,-2.518044175707047,-7.044499206542966,-13.98634287391603,-0.102655539169902,-10.515421040229498,-3.573577372856434,5.851684857586548,7.733357747395833,-14.210851270832332,3.470921833686531,10,3.979999542236328,5.68499755859375,10.43499755859375,11.854995727539062,9.589996337890625,3,0.1294233520214334,-1.176988282476405,62.9000015258789,1.4742349938452706,63.63000106811523,1.7768621096237633,63.77000045776367,0.1294233520214334
5619,2023-10-13,61.52999877929688,61.95000076293945,60.86999893188477,61.06999969482422,7316600.0,0.008027487818154544,-1.5116303827114743,-0.26589549490749215,20.533150477111747,20.279458014660904,3.8593294743649054,7.0102536040290815,9.212300871921393,10.747437268991199,20.96993355688052,1.0800018310546804,-3.002254452379802,-6.034001159667959,-13.311607041903152,1.243604722567234,-9.672804100785562,-2.3951982185503624,4.501850985581065,20.799967447916856,-1.969635868146085,3.638802941117597,10,3.245002746582024,5.194999694824212,9.902500152587884,11.364997863769524,9.380004882812493,4,0.12335452816291892,1.2352955576091014,61.040000915527344,-1.176988282476405,62.9000015258789,1.4742349938452706,63.63000106811523,0.12335452816291892
5620,2023-10-16,62.61999893188477,62.95000076293945,61.83000183105469,61.86999893188477,7588900.0,0.017714938635016608,-1.6988114607174896,1.6304380276317065,21.828496563664388,19.75412276824694,2.0664098141672227,5.473132880890496,7.9254764812453615,9.547429336144454,23.509884141591208,1.420001983642571,-3.4411547401665388,-4.4820009231567255,-11.784422910415294,2.8204210641018435,-8.133211916786017,-0.830789929527441,2.6723918659102637,49.86663818359394,28.756388114328104,3.6512109936292854,10,2.1550025939941335,4.104999542236321,8.812499999999993,10.274997711181634,8.350002288818352,0,0.10667525125861554,-1.5116303827114743,61.52999877929688,1.2352955576091014,61.040000915527344,-1.176988282476405,62.9000015258789,0.10667525125861554
5621,2023-10-17,63.540000915527344,63.59000015258789,62.41999816894531,62.459999084472656,7935800.0,0.014691823687881467,-1.0172384309805056,1.44000244140625,27.68167852962334,19.889517541913637,0.5698592888719958,4.137558369687383,6.8043216524587535,8.524526609826765,25.761967598501613,1.1700019836425781,-3.8115668028032275,-3.163498878479004,-10.321516819975344,3.994519063017343,-6.742507849227181,0.4155100922691659,1.116455170576387,86.91594116095175,63.87429949351964,3.579008970748172,10,1.0149993896484375,3.18499755859375,7.87249755859375,9.354995727539062,7.9499969482421875,1,0.10324201233983121,-1.6988114607174896,62.61999893188477,-1.5116303827114743,61.52999877929688,1.2352955576091014,61.040000915527344,0.10324201233983121
5622,2023-10-18,64.15000152587889,64.61000061035156,63.70000076293945,63.709999084472656,7677000.0,0.009600261277340927,-2.9565289502928596,0.40740897723899844,31.88106697507824,21.33656203151384,-0.838471800392874,3.096409447303614,6.023833753256838,7.8187581996755995,28.061900497413838,1.0699996948242188,-4.105148141909993,-2.1789983749389847,-9.026558382766822,4.668561632888853,-5.6027783788529035,1.244781628974934,-3.400001525878892,88.08292715708212,60.180381008374106,3.4237800039139206,10,-1.4700012207031108,2.5749969482422017,7.034996032714858,8.744995117187514,7.470001220703139,2,0.09103657363959239,-1.0172384309805056,63.540000915527344,-1.6988114607174896,62.61999893188477,-1.5116303827114743,61.52999877929688,0.09103657363959239
5623,2023-10-19,64.20999908447266,64.97000122070311,63.81000137329102,64.08000183105469,8736200.0,0.0009352697921536368,-2.4626955749390884,0.29544666389236635,32.11577643931845,23.0794583522414,-1.1547206460601487,2.6609060823589914,5.777635786480147,7.663167876704165,30.025345816400627,1.159999847412088,-4.296362129826377,-1.7940008163452177,-8.377994667485538,4.789993034795103,-5.085997741915378,1.4979961092249425,-3.3827990722656267,81.46337287900649,49.92055337753011,3.291996925570162,10,-1.3499984741211009,2.5149993896484375,6.909997940063477,8.68499755859375,7.2700042724609375,3,0.09982874557709587,-2.9565289502928596,64.15000152587889,-1.0172384309805056,63.540000915527344,-1.6988114607174896,62.61999893188477,0.09982874557709587
5624,2023-10-20,64.09999847412111,65.02999877929689,64.08000183105469,64.33999633789061,9887000.0,-0.0017131383261169697,-5.7859069729421435,-1.8461764188037018,33.98978963237002,24.681048628686483,-1.0378539073223294,2.3951650478379207,5.698897815606784,7.720034840634625,31.824892475844624,0.9499969482422017,-4.609150258892967,-1.587501335144026,-7.87767624854726,4.702673578259208,-4.732588791845643,1.5575861215575912,-3.107086413574237,70.93746274706162,35.811001714244604,3.1450874567016185,10,-1.2099990844726634,2.624999999999986,7.222499847412095,8.794998168945298,7.330001831054673,4,0.10187205826429468,-2.4626955749390884,64.20999908447266,-2.9565289502928596,64.15000152587889,-1.0172384309805056,63.540000915527344,0.10187205826429468
5625,2023-10-23,63.9900016784668,64.66000366210939,63.65999984741211,63.91999816894531,5162100.0,-0.0017160186938026678,-2.389842562958701,-0.29168388593957106,36.0402251527575,26.625639329951504,-0.9983558741608576,2.1656985132516695,5.606926996699485,7.75911309130484,33.0007438107481,1.0000038146972798,-4.4840092721240765,-1.4114982604980497,-7.446571330557063,4.623574809560964,-4.429034795527556,1.606038274531457,-2.7548644147949233,60.15337710246739,20.510277493498307,3.0175365350295067,10,-1.1000022888183523,2.5749969482421875,7.3699951171875,8.90499496459961,6.450000762939453,0,0.10814192533411382,-5.7859069729421435,64.09999847412111,-2.4626955749390884,64.20999908447266,-2.9565289502928596,64.15000152587889,0.10814192533411382
5626,2023-10-24,65.55000305175781,65.72000122070311,64.16000366210939,64.19999694824219,7711000.0,0.024378830010501007,-1.1818259422083779,19.284834613917496,38.329611560726526,28.79172703995935,-2.522646749833207,0.22169491629213667,3.883422115307525,6.1333511448199545,34.47207603411935,1.729999542236314,-4.085091569422225,0.3995029449462919,-5.126581672534343,5.925587562426934,-2.3635393637940325,3.162545253686609,-4.087174097148441,91.74766720307016,51.072382470563014,2.7630423087403204,10,-2.315002441406257,0.8649978637695312,5.762495040893555,7.344993591308594,5.5099945068359375,1,0.08268494151961714,-2.389842562958701,63.9900016784668,-5.7859069729421435,64.09999847412111,-2.4626955749390884,64.20999908447266,0.08268494151961714
5627,2023-10-25,65.69000244140625,66.08000183105469,65.05000305175781,65.37999725341797,6916700.0,0.0021357648074844526,-1.1237228545135638,0.22963243438750366,53.11872771720568,32.835391449761765,-2.4867759588855023,-0.27085351860074525,3.6081562110135508,5.917199402460938,35.94825422380991,1.029998779296875,-3.742459912368332,0.7545021057128878,-4.29263318171725,5.801637393143025,-1.769065538002181,3.2780697494279565,-3.886599705509383,83.88433595160068,36.613773991961814,2.5235676437150705,10,-2.2150020599365234,0.7249984741210938,5.594995498657227,7.204994201660156,5.129997253417969,2,0.08829342680473684,-1.1818259422083779,65.55000305175781,-2.389842562958701,63.9900016784668,-5.7859069729421435,64.09999847412111,0.08829342680473684
5628,2023-10-26,65.65000152587889,66.37999725341797,65.38999938964844,65.88999938964844,6808900.0,-0.0006089346025377473,-1.605250213321287,-0.7741737011788906,63.84523485536883,37.64784526956811,-1.9266890925903937,-0.5538039594309083,3.519953020167378,5.879722836986545,37.186941852525614,0.9899978637695312,-3.3563265549953343,0.9015010833740149,-3.708968702570232,5.511970869318262,-1.4037338095981085,3.2067359763461383,-3.418938880466243,73.16189618684128,22.338170810434136,2.3052348929721225,10,-1.545001983642564,0.6250000000000142,5.3324966430664205,7.244995117187514,5.569999694824233,3,0.09093680246678737,-1.1237228545135638,65.69000244140625,-1.1818259422083779,65.55000305175781,-2.389842562958701,63.9900016784668,0.09093680246678737
5629,2023-10-27,65.01000213623047,66.05000305175781,64.86000061035156,65.30000305175781,6251600.0,-0.009748657650771597,-3.033879456376967,1.2083479034872286,57.29413079391066,41.588471295151024,-0.828236476197759,-0.27358211091419093,4.046169052572566,6.453863468033944,38.41622463580252,1.19000244140625,-2.921566407209255,0.48100166320800497,-3.582607476690967,4.544610803106977,-1.550802906741481,2.512806233157491,-2.2810673378571806,49.632484422135924,-3.194002635619462,2.0318045699494873,10,-0.6100044250488281,0.8949966430664062,6.069995880126953,7.8849945068359375,5.6699981689453125,4,0.09952316579139686,-1.605250213321287,65.65000152587889,-1.1237228545135638,65.69000244140625,-1.1818259422083779,65.55000305175781,0.09952316579139686
5630,2023-10-30,65.98000335693361,66.16999816894531,65.26999664306639,65.41999816894531,6471700.0,0.014920799705104848,-1.0930067510623025,-1.9310462760780265,62.59379843756846,45.467595729367154,-1.4209237963580534,-1.5191552283205567,2.973566651856757,5.440379521016624,38.93370124234777,1.1599960327148438,-2.1873001748941334,1.576502609252941,-2.109524258092989,5.262529476598878,-0.26651082442002405,3.419516042925906,-2.812941063954959,81.98220490138516,25.43339004479712,1.8430134336729678,10,-0.9600048065185689,-0.12500381469727984,5.212493896484361,6.914993286132798,5.309997558593736,0,0.08260073766227616,-3.033879456376967,65.01000213623047,-1.605250213321287,65.65000152587889,-1.1237228545135638,65.69000244140625,0.08260073766227616
5631,2023-10-31,66.20999908447266,66.33000183105469,65.33000183105469,66.01000213623047,5575200.0,0.003485839888410336,3.5454293244555415,0.3571340989904679,68.74292034060133,49.563357214425274,-1.3771755242497221,-1.9590679988179431,2.65442187235854,5.153426699478786,39.020304825339345,1.0,-1.507192633429142,1.8759983062744112,-1.6028552685874615,5.354851881136284,0.13657151884346774,3.6154250937053476,-2.657384596241286,88.8158852375909,26.968760150810155,1.7394267874309375,10,-1.1900005340576172,-0.3549995422363281,4.719999313354492,6.68499755859375,5.400001525878906,1,0.06388768185205418,-1.0930067510623025,65.98000335693361,-3.033879456376967,65.01000213623047,-1.605250213321287,65.65000152587889,0.06388768185205418
5632,2023-11-01,66.81999969482422,67.26000213623047,66.23999786376953,66.44999694824219,7991300.0,0.009213119147959858,-1.5822863047698146,1.850041962310216,88.12667018947687,55.78678985333177,-1.7529486987021272,-2.862312156208205,1.9772862668116176,4.49135385913371,39.43287974938898,1.0500030517578125,-0.8606713200669986,2.5789989471435604,-0.4854321081221542,5.643430002409275,1.046783419510703,4.111214474776418,-2.92809927477046,81.66657659748294,12.438463811957078,1.5322155276328573,11,-1.3599987030029297,-0.9650001525878906,4.10999870300293,6.0749969482421875,4.269996643066406,2,0.06345402399183131,3.5454293244555415,66.20999908447266,-1.0930067510623025,65.98000335693361,-3.033879456376967,65.01000213623047,0.06345402399183131
5633,2023-11-02,67.97000122070311,68.81999969482422,67.16999816894531,68.5,10467800.0,0.017210438957364627,1.8205198429776857,-1.4324185001134475,89.07769484821294,61.90766821064764,-2.5853852809703994,-3.988400571583149,0.7311863882432732,3.2979934607379704,38.550852235903065,2.0,-0.3062246732028058,3.5840003967284986,0.10765298297739889,7.060347810479598,1.8458266898529558,5.322174103604048,-3.606566560384607,78.53538710516393,3.0500176435612616,1.7381737068755496,11,-1.7300014495849467,-2.5699996948242045,2.9599971771240376,4.9249954223632955,3.779998779296889,3,0.04193024014913549,-1.5822863047698146,66.81999969482422,3.5454293244555415,66.20999908447266,-1.0930067510623025,65.98000335693361,0.04193024014913549
5634,2023-11-03,68.81999969482422,69.08999633789061,68.33999633789061,68.65000152587889,9268900.0,0.012505494466023448,1.1127014829143334,-0.32075200092130574,88.75002324582253,67.76431244321043,-3.0122071088787976,-4.646610504908267,-0.18670467418768055,2.4105756108347265,36.386301066341495,1.1199951171875,0.18557824824597446,4.160998916625971,0.20011653438058374,8.121881298871358,2.1805577255032773,6.1414401077486644,-3.743514628984798,92.93202448596489,13.61922021947052,1.9804411911226938,11,-2.1949996948242188,-3.454998016357422,2.029998779296875,4.0749969482421875,3.4499969482421875,4,0.034873605587350864,1.8205198429776857,67.97000122070311,-1.5822863047698146,66.81999969482422,3.5454293244555415,66.20999908447266,0.034873605587350864
5635,2023-11-06,68.23999786376953,69.22000122070311,68.18000030517578,68.73999786376953,5600600.0,-0.008427809265135866,-2.354868084268511,-2.941208150076049,80.67884714410499,72.46978306358581,-1.9734764853807718,-3.915296577843165,0.296310400603204,2.9428590272311084,34.064697883163966,1.0400009155273295,0.6917620394845727,3.357497215270996,-0.886507190576836,7.601501621118835,1.235495012347073,5.479499418194912,-2.4410807689609015,74.80710769411839,-3.3975539337858294,2.122002202923919,11,-1.1999969482421875,-3.2199974060058594,2.4850006103515625,4.654998779296875,4.870002746582031,0,0.03575619164404631,1.1127014829143334,68.81999969482422,1.8205198429776857,67.97000122070311,-1.5822863047698146,66.81999969482422,0.03575619164404631
5636,2023-11-07,68.48999786376953,68.83000183105469,68.08000183105469,68.65000152587889,8028600.0,0.0036635405601723736,1.8845916840282873,0.3200073242187216,79.72602095472008,75.42614897886519,-1.969717978470598,-3.9869419127911954,-0.051382985070219434,2.640840715291347,31.693208028981783,0.75,1.2002985763712815,3.364497375488284,-1.1268809418918408,7.855875692868409,1.1188082167982287,5.610186534178347,-2.006863943782008,75.50327065118637,-1.39188211484543,2.2456891586900607,11,-1.4499969482421875,-3.5049972534179688,1.7250022888183594,3.9150009155273438,2.2099990844726562,1,0.040881926399343405,-2.354868084268511,68.23999786376953,1.1127014829143334,68.81999969482422,1.8205198429776857,67.97000122070311,0.040881926399343405
5637,2023-11-08,69.01999664306639,69.36000061035156,68.76000213623047,68.76000213623047,6608800.0,0.007738338382650589,-3.6154703914548976,-1.624928476063378,80.9523786145131,77.32694272988122,-2.210097531605527,-4.2529905943232365,-0.6726740992631619,2.0596210448189964,29.1531056004093,0.8700027465820312,1.7228987643633076,3.58849639892577,-1.0943010962286053,8.271293894080145,1.2470976513485823,5.9298951465029575,-1.9894892629357486,84.47472199771401,7.8204438152607025,2.341398747577187,11,-1.9099960327148295,-3.964996337890611,0.7900047302246236,3.0500030517578267,1.6800003051757955,2,0.037525414274927504,1.8845916840282873,68.48999786376953,-2.354868084268511,68.23999786376953,1.1127014829143334,68.81999969482422,0.037525414274927504
5638,2023-11-09,68.94000244140625,69.36000061035156,68.80999755859375,69.06999969482422,7639100.0,-0.0011590003701945628,-1.8204777088753692,-0.5000000000000273,81.26621494811214,79.99050763590358,-1.8040539248978007,-3.742691946396093,-0.6896853171332538,2.092358965441406,25.97727886271319,0.5500030517578125,2.133556475219862,3.113502120971674,-1.3365631397567626,7.563567381700118,0.8884694906074486,5.338534751335892,-1.4435964152314256,67.18761175881554,-9.768874789494475,2.225032630364221,11,-1.6250038146972656,-3.8850021362304688,0.68499755859375,3.1299972534179688,2.1199951171875,3,0.031186449381282122,-3.6154703914548976,69.01999664306639,1.8845916840282873,68.48999786376953,-2.354868084268511,68.23999786376953,0.031186449381282122
5639,2023-11-10,69.12000274658203,69.30999755859375,68.37000274658203,69.16000366210939,7076700.0,0.002610970391664358,4.529564885667482,0.3077058512824616,82.84254274930984,82.24036811498597,-1.4971850496507244,-3.504595495225729,-0.9566057873425962,1.8675854188246035,22.504464713342355,0.9399948120117188,2.331817423820169,2.9140022277832003,-1.280516969163756,7.108521424730164,0.8167426293097151,5.0112618262566855,-1.2508778035718535,81.25014901175405,2.07861675907165,2.097259598473481,11,-1.7750015258789062,-4.06500244140625,-0.6950054168701172,1.774993896484375,1.9300003051757812,4,0.03804972727012834,-1.8204777088753692,68.94000244140625,-3.6154703914548976,69.01999664306639,1.8845916840282873,68.48999786376953,0.03804972727012834
5640,2023-11-13,69.30000305175781,69.76000213623047,68.95999908447266,69.02999877929689,6178700.0,0.0026041709783450884,-2.9024190547078526,-6.749952317372795,79.16021984072003,83.39784583722138,-1.2926539476176089,-3.3291756222075435,-1.172613217502473,1.6338237535416056,19.871995055778694,0.8000030517578125,2.4554643746832028,2.760002326965335,-1.2936842390845413,6.813688893015211,0.7331590439404039,4.786845609990266,-1.1327029752793578,72.61910708852368,-4.7566689100394655,2.026843283024937,11,-1.3000030517578125,-4.045001983642578,-2.7900047302246094,-0.3200054168701172,0.029998779296875,0,0.0428570484923414,4.529564885667482,69.12000274658203,-1.8204777088753692,68.94000244140625,-3.6154703914548976,69.01999664306639,0.0428570484923414
5641,2023-11-14,70.09999847412111,70.23999786376953,69.62000274658203,69.83999633789061,7502900.0,0.011543944980288101,1.296274318653838,0.9629556371858016,81.10016259567712,82.61712277124364,-1.6570843304657643,-3.807738605580269,-1.9958710499085015,0.7943920749157769,17.76212125371002,0.9399948120117188,2.739463446300846,3.2319978713989457,-0.8610176661676547,7.325013408965546,1.1854901026156455,5.278505640182246,-1.7299957275390767,92.51338207454872,15.301567023255743,2.046507768783302,11,-1.395000457763686,-4.604999542236342,-3.590000152587905,-1.1200008392334126,0.3600006103515483,1,0.04293869046718535,-2.9024190547078526,69.30000305175781,4.529564885667482,69.12000274658203,-1.8204777088753692,68.94000244140625,0.04293869046718535
5642,2023-11-15,69.98999786376953,70.69000244140625,69.73999786376953,69.73999786376953,7262100.0,-0.001569195616918373,-6.60003662109375,0.9615305613426572,80.30728608357839,81.64263290850647,-1.1735417440945781,-3.412761254884316,-1.9150817739596278,0.8618406088609163,16.462390286205125,0.9500045776367188,2.910113370899083,2.8299974441528377,-1.27980488074013,6.9397997690458055,0.7750962817063538,4.884898606599322,-1.2459960937499943,69.82738492602446,-7.570512364870851,2.0549011624464844,11,-0.6049957275390625,-4.269996643066406,-3.707498550415039,-1.010000228881836,1.220001220703125,2,0.010144293558268291,1.296274318653838,70.09999847412111,-2.9024190547078526,69.30000305175781,4.529564885667482,69.12000274658203,0.010144293558268291
5643,2023-11-16,70.62000274658203,70.97000122070312,70.30999755859375,70.48999786376953,6440200.0,0.009001355937154898,-1.6938622987575125,0.52001953125,89.23080698789113,81.69605332429187,-1.5512424457434406,-3.7291160083627517,-2.5775732306641572,0.1813381448394864,15.432768598119845,0.9800033569335938,3.0453149071918517,3.1395021438598576,-1.001295080141034,7.280299367860756,1.0691035318594118,5.209900755860303,-1.4868008422851489,86.53851232588097,5.395970459943769,2.070398612000448,11,-1.095001220703125,-4.760002136230469,-4.355003356933594,-2.180002212524414,1.089996337890625,3,0.0011327414124751023,-6.60003662109375,69.98999786376953,1.296274318653838,70.09999847412111,-2.9024190547078526,69.30000305175781,0.0011327414124751023
5644,2023-11-17,70.62999725341797,71.0,70.20999908447266,71.0,5427800.0,0.0001415251550158647,3.2702435202177456,-2.846068075117371,87.56061005701719,82.46069364794877,-1.4276175453806275,-3.3990890681528185,-2.6148051414923685,0.1317281739208056,14.360671409483414,0.7900009155273438,3.0036165855253927,2.8229967117309513,-1.2241971997739114,6.870190623235821,0.7993997559785129,4.84659366748339,-1.129435485839835,81.86261860150269,0.7921553384290547,2.0235969557524336,11,-1.089996337890625,-4.694997787475586,-4.757497787475586,-2.4099960327148438,1.5800018310546875,4,0.006088069119314143,-1.6938622987575125,70.62000274658203,-6.60003662109375,69.98999786376953,1.296274318653838,70.09999847412111,0.006088069119314143
5645,2023-11-20,70.91000366210938,71.12999725341797,70.06999969482422,70.19999694824219,5778200.0,0.00396441200028308,-1.1855592260500236,-1.9189228199682455,87.6603059828412,83.34228087329556,-1.4405424696543037,-3.3034546398726263,-2.969325707595715,-0.1716585004810014,12.998132657730826,1.05999755859375,2.8531033199028712,2.757003021240237,-1.0946890148210286,6.608695057301503,0.8311570032096114,4.682849039270863,-1.1095542480468623,85.43083499226952,5.119520854309769,1.9258460180306296,11,-1.160003662109375,-4.430004119873047,-5.160003662109375,-2.69000244140625,1.3499984741210938,0,0.001974324953014195,3.2702435202177456,70.62999725341797,-1.6938622987575125,70.62000274658203,-6.60003662109375,69.98999786376953,0.001974324953014195
5646,2023-11-21,70.97000122070312,71.44000244140625,70.91000366210938,71.0,6057500.0,0.0008461085248230305,-6.066937945066124,-0.04225140229094582,86.46753347751874,83.95507585807397,-1.2424088714030717,-3.0952763719240863,-3.0946826444460243,-0.2654631796143292,12.475089824972061,0.529998779296875,2.658150482556721,2.5460006713867216,-1.297239508418258,6.389240851191701,0.6243805814842318,4.467620761289211,-0.9036422387695211,72.35294381639238,-7.465268328366179,1.9216200899024916,11,-1.0649986267089844,-4.040000915527344,-5.220001220703125,-2.75,1.4599990844726562,1,-0.023108346645625,-1.1855592260500236,70.91000366210938,3.2702435202177456,70.62999725341797,-1.6938622987575125,70.62000274658203,-0.023108346645625
5647,2023-11-22,71.48999786376953,71.75,71.16999816894531,71.31999969482422,3647100.0,0.007326992167427493,-1.4680864878903968,-5.6668362156663274,84.78264475146372,84.34579028066861,-1.5368008257365204,-3.3291604392790646,-3.68275865821181,-0.8256876745722934,12.2694841814185,0.779998779296875,2.617813985376955,2.7759975433349666,-1.073908762062885,6.625903848732818,0.8510443906360479,4.700950696033885,-1.4199981689453125,84.52368517854141,4.355529210821956,1.9249531526989236,11,-1.4299964904785156,-3.7849979400634766,-5.849998474121094,-3.30999755859375,2.3499984741210938,2,-0.014407592811229719,-6.066937945066124,70.97000122070312,-1.1855592260500236,70.91000366210938,3.2702435202177456,70.62999725341797,-0.014407592811229719
5648,2023-11-24,71.62000274658203,71.87999725341797,71.44000244140625,71.63999938964844,2067700.0,0.0018185044998915156,-1.3157789065793966,-0.11762857912216139,82.2581268941658,84.2808551856526,-1.3931763584921129,-3.1505034671391456,-3.915875108711674,-0.9909423505748123,12.309105976706993,0.43999481201171875,2.5964528657290202,2.6075023651123104,-1.1671545079822607,6.3821592382068815,0.7201739285650177,4.494830801659603,-1.214002990722662,85.6356432304839,6.789479401606641,1.8873284365472858,11,-1.2000045776367188,-3.850004196166992,-6.917503356933594,-3.8950042724609375,1.6599960327148438,4,-0.005724708829740188,-1.4680864878903968,71.48999786376953,-6.066937945066124,70.97000122070312,-1.1855592260500236,70.91000366210938,-0.005724708829740188
5649,2023-11-27,71.4800033569336,72.11000061035156,71.22000122070312,72.0,7100000.0,-0.001954752642830848,1.4054106997412183,26.004196871423122,91.53859697171251,85.65623042242953,-0.9869992862499544,-2.636088528466729,-3.868555511014506,-0.8819358126880985,12.12283080104908,0.8899993896484375,2.5128056282739237,2.144002914428711,-1.2789443186342595,5.566950147491681,0.4325292978972186,3.8554765309602033,-0.7792041015624989,69.1177955547577,-9.816307545459495,1.7114736165314863,11,-0.6150016784667969,-3.595003128051758,-6.687503814697266,-3.7550048828125,1.7999954223632812,0,0.003217623345519227,-1.3157789065793966,71.62000274658203,-1.4680864878903968,71.48999786376953,-6.066937945066124,70.97000122070312,0.003217623345519227
5650,2023-11-28,71.43000030517578,71.80999755859375,71.23999786376953,71.55000305175781,5967700.0,-0.0006995390236360643,-1.2799639898072845,0.2307760024648972,89.7297954908179,86.61507852188961,-0.6739557076748639,-2.27340943893536,-3.9111450548614073,-0.8494799765304037,12.021277755565032,0.5699996948242188,2.440213611677052,1.821500015258792,-1.3338027064361313,4.976802736953715,0.2438486544113232,3.3991513761062606,-0.44736077880858716,43.33316379080147,-34.54635130899781,1.5776513608474623,11,-0.5050010681152344,-3.5450000762939453,-6.622501373291016,-3.7050018310546875,1.6599960327148438,1,0.010919764468212634,1.4054106997412183,71.4800033569336,-1.3157789065793966,71.62000274658203,-1.4680864878903968,71.48999786376953,0.010919764468212634
5651,2023-11-29,70.44000244140625,71.41000366210938,70.27999877929689,71.25,5163600.0,-0.013859692839701676,-1.000000000000025,6.749825163710344,67.06739366062745,85.14397936378396,0.4127486277915864,-1.0016151473454329,-3.01586948391612,0.11543904905065006,11.658281689253435,1.150001525878892,2.3191524137795625,0.620001983642581,-2.1152505872347973,3.3552545545199592,-0.7476243017961082,1.98762826908127,1.6699981689453125,8.743360765772945,-65.48042377547698,1.3676262854386863,11,0.6499977111816406,-2.3050003051757812,-5.712503433227539,-2.7150039672851562,3.2699966430664062,2,0.025837587049179156,-1.2799639898072845,71.43000030517578,1.4054106997412183,71.4800033569336,-1.3157789065793966,71.62000274658203,0.025837587049179156
5652,2023-11-30,71.05999755859375,71.08999633789062,69.94000244140625,70.27999877929689,9089900.0,0.008801747525537529,1.7380926430517711,-0.9629643583753875,72.55315418854018,83.29090683052274,-0.044148037957214115,-1.3572608204854646,-3.7295263061804462,-0.5069640349476288,11.877856655254309,1.149993896484375,2.291865351355696,1.0279972076416044,-1.3639339924789766,3.4199284077621854,-0.1679683924186861,2.223962807701895,1.013403015136717,51.61272176242678,-22.53028547439228,1.1959656000602936,11,-0.03499603271484375,-2.5749969482421875,-6.234996795654297,-3.539997100830078,2.6800003051757812,3,0.01927952144175582,-1.000000000000025,70.44000244140625,-1.2799639898072845,71.43000030517578,1.4054106997412183,71.4800033569336,0.01927952144175582
5653,2023-12-01,70.81999969482422,71.05999755859375,70.23999786376953,70.87000274658203,5265800.0,-0.003377397579723218,2.8140170333569907,-0.06410657693963104,67.85713140845827,81.10163142512731,0.25390349607964424,-0.9410487092792437,-3.557928768634966,-0.27893743997117326,12.276055274878281,0.8199996948242188,2.162658970131858,0.6454994201660185,-1.5616334474007374,2.8526322877327743,-0.45806701361736657,1.7490658539494035,1.1680649536132819,40.55290303980649,-31.340663000874294,1.1035664337833782,12,0.2050018310546875,-2.3349990844726562,-5.874999046325684,-3.354999542236328,2.2600021362304688,4,0.0426432738785667,1.7380926430517711,71.05999755859375,-1.000000000000025,70.44000244140625,-1.2799639898072845,71.43000030517578,0.0426432738785667
5654,2023-12-04,71.22000122070312,71.41999816894531,70.34999847412111,70.37999725341797,6118900.0,0.0056481435696496,-1.3777730682830087,-16.7990540128166,69.27710658794176,79.05905371458292,-0.059904197671997395,-1.214286211602655,-4.01406625605776,-0.6955716587925025,12.647617177949922,1.0699996948242045,2.057158128430075,0.9255008697509766,-1.2319693175355155,3.0829710570374687,-0.15323422389226948,2.0042359633942226,0.686140939453125,68.44931131274888,-3.2139912294387187,1.078735093643248,12,-0.19499969482421875,-2.7350006103515625,-6.030000686645508,-4.3600006103515625,1.55999755859375,0,0.028924424645964786,2.8140170333569907,70.81999969482422,1.7380926430517711,71.05999755859375,-1.000000000000025,70.44000244140625,0.028924424645964786
5655,2023-12-05,70.68000030517578,71.25,70.34999847412111,71.05999755859375,3992400.0,-0.0075821525733190676,1.368418410881858,-0.45237554608949965,56.14408560437056,75.68978172867757,0.49622281581218886,-0.5081677920598366,-3.514422219269292,-0.18269754176891695,13.15408655230128,0.900001525878892,1.8105483307400476,0.26349983215331463,-1.6690287972829054,2.1960284615895347,-0.7027644825648025,1.2297641468714318,1.147496266230462,50.0,-18.239967084746525,0.9662643147181117,12,0.345001220703125,-1.9900016784667969,-5.527502059936523,-3.9449996948242188,2.44000244140625,1,0.03678549042013368,-1.3777730682830087,71.22000122070312,2.8140170333569907,70.81999969482422,1.7380926430517711,71.05999755859375,0.03678549042013368
5656,2023-12-06,71.29000091552734,71.37999725341797,70.5999984741211,71.0,6123300.0,0.008630455683612759,2.319189000535688,-0.7631658200654526,62.4521335991441,73.20861382286428,-0.07108792323896296,-0.9461534546638859,-4.186248151209554,-0.8111244513573723,13.805709530549795,0.779998779296875,1.631675333503054,0.7335002899169893,-1.0075978304269881,2.474598410260967,-0.1370487702549923,1.604049350088971,0.46199589067890656,91.21637643953687,22.21978052083307,0.8705490601719859,12,-0.2649993896484375,-2.5699996948242188,-5.85250186920166,-4.56500244140625,1.55999755859375,2,0.025248918491334038,1.368418410881858,70.68000030517578,-1.3777730682830087,71.22000122070312,2.8140170333569907,70.81999969482422,0.025248918491334038
5657,2023-12-07,71.61000061035156,71.97000122070312,70.8499984741211,71.37000274658203,6082700.0,0.004488703755290979,1.3333412806268825,0.8275762279340191,60.08145278706203,70.74453892207497,-0.4160245201008337,-1.1195685481772273,-4.5469313941444796,-1.1504314106825007,14.329514197602549,1.1200027465820312,1.4321408010768266,0.9239997863769531,-0.7183905998786742,2.5663901726325804,0.10280459324913238,1.7451949795047739,-1.6699981689453125,79.19075654340588,11.900322920679429,0.8211951931278155,12,-0.5849990844726562,-2.4350013732910156,-6.172501564025879,-4.885002136230469,1.69000244140625,3,0.029325491638349854,2.319189000535688,71.29000091552734,1.368418410881858,70.68000030517578,-1.3777730682830087,71.22000122070312,0.029325491638349854
5658,2023-12-08,71.08999633789062,71.79000091552734,71.05000305175781,71.5,5321900.0,-0.007261615249669062,-2.0204596412556053,-1.7083637982007185,54.243529449853675,66.60064253075733,0.02334722650896026,-0.4534838043573757,-4.0551492680348105,-0.6706777581888446,14.881625919738223,0.7399978637695312,1.2439562840234117,0.29649581909180256,-1.1322649759363372,1.7252566141199424,-0.41788457842227444,1.0108762166058796,-1.109393920898441,45.67880303479798,-18.951737160863317,0.7143803975140707,12,-0.1349945068359375,-1.4499969482421875,-5.432496070861816,-4.364997863769531,1.82000732421875,4,0.03727671490210027,1.3333412806268825,71.61000061035156,2.319189000535688,71.29000091552734,1.368418410881858,70.68000030517578,0.03727671490210027
5659,2023-12-11,71.75,73.02999877929688,71.61000061035156,71.8499984741211,6648300.0,0.009284058181299848,-6.473728592366535,0.24389653889095644,57.24134393029368,62.99081457958797,-0.6641748388426407,-0.9553325806628834,-4.736610103877354,-1.3782007438189794,16.17207642848101,1.94000244140625,1.0646855954542502,0.8249996185302706,-0.42861829362541926,2.0786175306859604,0.19819066245241856,1.4518085746081226,-1.7296096069335931,52.23885695740894,-9.357386104120465,0.6268089560778476,12,-0.2649993896484375,-1.1949996948242188,-5.929999351501465,-5.025001525878906,1.0999984741210938,0,0.018536610885779625,-2.0204596412556053,71.08999633789062,1.3333412806268825,71.61000061035156,2.319189000535688,71.29000091552734,0.018536610885779625
5660,2023-12-12,72.2699966430664,72.37999725341797,71.56999969482422,72.36000061035156,5850100.0,0.007247339973051048,11.461764188039204,0.9000534065766385,60.38334647555,62.248142670134925,-1.1761747670526717,-1.308503931740205,-5.24312728843428,-1.9447721931800572,17.19053121786042,0.80999755859375,0.925845695337614,1.1964965820312443,0.05472921642875406,2.3382639476337346,0.6256128992299921,1.7673802648324966,-2.129221914550783,68.7241958524984,8.137947655733456,0.5708836828012462,12,-0.7849960327148438,-1.714996337890625,-6.274995803833008,-5.5449981689453125,0.850006103515625,1,0.007056899957382123,-6.473728592366535,71.75,-2.0204596412556053,71.08999633789062,1.3333412806268825,71.61000061035156,0.007056899957382123
5661,2023-12-13,73.11000061035156,73.25,72.23999786376953,72.30000305175781,5504100.0,0.011623135551449337,-1.17202907348767,-8.999576163431382,62.31003356696871,61.11001815662698,-1.7853596569508028,-2.014740711146331,-6.030921230383669,-2.8323679933934898,18.14007894999996,1.0100021362304688,0.7860630037166771,1.88600044250488,0.5141880484631258,3.257812836546634,1.2000942454839958,2.571906639525764,-2.853656919804692,94.1666958066967,35.0961182977928,0.6859061970208782,12,-1.3650016784667969,-2.4449996948242188,-7.079999923706055,-6.385002136230469,1.3000030517578125,2,0.00013680941248761513,11.461764188039204,72.2699966430664,-6.473728592366535,71.75,-2.0204596412556053,71.08999633789062,0.00013680941248761513
5662,2023-12-14,70.69999694824219,73.02999877929688,70.56999969482422,73.02999877929688,8149600.0,-0.03296407662412393,1.1115855375608223,-2.876554140607339,44.80809851726386,58.54901450204982,0.6349828716372627,0.47556400171410473,-3.6304525522471494,-0.48573078075970955,18.15391096683626,2.5400009155273438,0.6040986682057508,-0.5595031738281193,-1.8298526213019954,0.7108462736457568,-1.1946778975650574,0.07567154990881875,-0.26403387912813514,4.850643231902253,-48.7586731836766,0.6351747237369401,12,1.1000022888183594,0.11000442504882812,-4.687496185302734,-3.9749984741210938,3.25,3,0.030410206770629333,-1.17202907348767,73.11000061035156,11.461764188039204,72.2699966430664,-6.473728592366535,71.75,0.030410206770629333
5663,2023-12-15,70.69999694824219,71.06999969482422,70.04000091552734,70.41000366210938,15088700.0,0.0,1.0,-0.12446054001663404,45.52749072793274,55.91016829538215,0.6885821167455077,0.5079047872153808,-3.523805212090167,-0.5380844667776614,17.805376894389983,1.029998779296875,0.5872122235131343,-0.5635028839111271,-1.8258531246141416,0.6988473567918874,-1.1946780042626273,0.06767223644037301,2.5500030517578125,20.560629936231553,-29.802797580780773,0.6311751203515065,12,0.9450035095214844,0.11000442504882812,-4.617496490478516,-3.9749984741210938,3.8000030517578125,4,0.03677519399921647,1.1115855375608223,70.69999694824219,-1.17202907348767,73.11000061035156,11.461764188039204,72.2699966430664,0.03677519399921647
5664,2023-12-18,71.05999755859375,71.5,70.5999984741211,71.26000213623047,5243900.0,0.005091946617976628,1.6470621234390603,-0.6896869244935543,47.95125977858719,54.99985431473955,0.33916496485302616,0.19159356300329478,-3.715649591047736,-0.9279599562768936,17.654093617713134,0.9000015258789062,0.48965326636101736,-0.22500228881835938,-1.4561849691299216,1.0061803914932028,-0.8405936289741334,0.3905890513374146,2.1258024597167946,31.77560541996145,-18.672524135884586,0.6155913401557788,12,0.5850028991699219,-0.24999618530273438,-4.874998092651367,-4.334999084472656,4.0800018310546875,0,0.02603442396673561,1.0,70.69999694824219,1.1115855375608223,70.69999694824219,-1.17202907348767,73.11000061035156,0.02603442396673561
5665,2023-12-19,71.05000305175781,71.37999725341797,70.76000213623047,70.8499984741211,5096700.0,-0.00014064884856912485,-2.2631557813158794,-1.0,53.78882223043606,54.03726416266088,0.4550133629826263,0.2241041841716651,-3.5473655153724195,-0.9909937052807152,17.634245146933623,0.6199951171875,0.43478018329676615,-0.24199676513671875,-1.4657719962140305,0.981778465940593,-0.8538843806753675,0.36989085040193004,2.0728809844970613,31.46424997801498,-23.257127657942984,0.6118876155386546,12,0.5949974060058594,0.054996490478515625,-4.850002288818359,-4.325004577636719,4.6699981689453125,1,0.02533420612314452,1.6470621234390603,71.05999755859375,1.0,70.69999694824219,1.1115855375608223,70.69999694824219,0.02533420612314452
5666,2023-12-20,69.33000183105469,70.70999908447266,69.23999786376953,70.37000274658203,9276100.0,-0.024208320152360185,-1.4098205854579793,-5.199885561701316,40.546480893180245,51.86671173000735,2.0872468979667644,1.9130227834053528,-1.681284413000597,0.6597663029270251,17.19104668826632,1.8100051879882812,0.2904060350530955,-1.879998016357419,-3.3826269916453384,-0.37736904106949964,-2.6313125040013716,-1.1286835287134664,3.7312245427856396,2.3747742887453374,-50.56119954028646,0.7513144876439583,12,1.9149971008300781,1.9149971008300781,-2.7025012969970703,-2.6050033569335938,7.0099945068359375,2,0.05466610147743722,-2.2631557813158794,71.05000305175781,1.6470621234390603,71.05999755859375,1.0,70.69999694824219,0.05466610147743722
5667,2023-12-21,70.45999908447266,70.4800033569336,69.5,69.62000274658203,5538100.0,0.01629882047560849,1.227267998335414,-0.8076880754135641,48.2071698009976,51.19600510235667,0.8682752983680331,0.7398358891498731,-2.625525599581806,-0.5371170267585796,16.50157693311064,1.1500015258789062,0.2930143529093101,-0.6985008239746122,-2.231029048734598,0.8340274007853736,-1.4647649363546122,0.06776328840538781,2.448378148964835,53.982303872420445,-0.49856260244687434,0.7662641123799964,12,0.7849998474121094,0.7849998474121094,-3.3600006103515625,-3.7350006103515625,4.80999755859375,3,0.05606024168267676,-1.4098205854579793,69.33000183105469,-2.2631557813158794,71.05000305175781,1.6470621234390603,71.05999755859375,0.05606024168267676
5668,2023-12-22,71.20999908447266,71.56999969482422,70.75,70.83000183105469,4109000.0,0.01064433735091086,-2.0370307577106206,0.4523796548592189,49.95186655691312,50.38606317198105,0.15319825192099756,-0.04474983202683802,-3.1172620265971176,-1.3662880789933922,15.71847335122985,1.1100006103515625,0.2233084367830429,0.07199935913085653,-1.4454302718664707,1.5894289901281837,-0.6867154563678071,0.8307141746295201,1.5516429741781224,84.54934216988978,30.520302900645497,0.7587148154986669,12,0.034999847412109375,0.034999847412109375,-3.6574974060058594,-4.4850006103515625,5.3300018310546875,4,0.03847771238585773,1.227267998335414,70.45999908447266,-1.4098205854579793,69.33000183105469,-2.2631557813158794,71.05000305175781,0.03847771238585773
5669,2023-12-26,71.70999908447266,71.9000015258789,71.0,71.19999694824219,4002900.0,0.007021485836657293,1.0224593887960225,1.3421205854598752,54.97583657920266,49.78522873905357,-0.3945653500958315,-0.555095702390588,-3.3636600869924678,-1.942397425838351,14.814100445874578,0.9000015258789062,0.15760482394243525,0.5604995727539119,-0.9712615144969732,2.092260660004797,-0.20538097087153062,1.3263801163793545,0.9107772063828747,92.85706090887189,36.735482712832784,0.7658805436254447,12,-0.4650001525878906,-0.4650001525878906,-4.017498016357422,-4.9850006103515625,5.160003662109375,1,0.038906720835971464,-2.0370307577106206,71.20999908447266,1.227267998335414,70.45999908447266,-1.4098205854579793,69.33000183105469,0.038906720835971464
5670,2023-12-27,72.20999908447266,72.26000213623047,71.54000091552734,71.7699966430664,4061500.0,0.006972528327758187,1.6666289912404635,0.862746271336036,54.49217614951221,48.91657791489174,-1.0102048439856048,-1.0473628131971964,-3.6341587199959804,-2.494496936591844,13.955468615346273,0.720001220703125,0.17612842886796898,1.0214996337890625,-0.5785297000783487,2.6215289676564737,0.2214849668553569,1.821514300722768,0.2755460692994376,98.34427215173885,44.734392889089946,0.8000146669337057,12,-1.0750007629394531,-0.9650001525878906,-4.472498893737793,-5.4850006103515625,3.1200027465820312,2,0.040576102234099354,1.0224593887960225,71.70999908447266,-2.0370307577106206,71.20999908447266,1.227267998335414,70.45999908447266,0.040576102234099354
5671,2023-12-28,72.26000213623047,72.3499984741211,71.69000244140625,71.77999877929688,4095300.0,0.0006924671429411333,1.0,1.0909106672215287,53.259784096744,49.85565409038953,-1.3337142650005944,-1.0055816674147309,-3.479006495261274,-2.602266552231569,14.18007551255584,0.6599960327148438,0.12388169065332022,0.9805027008056584,-0.647068700596833,2.6080741022081497,0.1667170001044127,1.794288401506904,0.09572112594152316,96.84223206756702,44.54860991075469,0.8137857007012456,12,-1.4650039672851562,-1.0150032043457031,-4.145002365112305,-5.535003662109375,2.9899978637695312,3,0.0478826319150889,1.6666289912404635,72.20999908447266,1.0224593887960225,71.70999908447266,-2.0370307577106206,71.20999908447266,0.0478826319150889
5672,2023-12-29,72.43000030517578,72.6500015258789,72.11000061035156,72.13999938964844,4658600.0,0.0023525901455803133,-2.085732970027248,0.6041643487244696,56.964675596175155,51.12645240908313,-1.3773470293785834,-1.1253789003004613,-3.457309288305666,-2.815897453918538,14.850802030187849,0.5400009155273438,0.0026314091188339717,1.082000732421875,-0.6202777386888414,2.7842792035325914,0.2308614968665097,1.9331399679772403,-3.19000244140625,88.42099768307521,33.83282523643716,0.8511392355553603,12,-1.4850006103515625,-1.1850013732910156,-4.01249885559082,-5.7050018310546875,2.19000244140625,4,0.05398310114925464,1.0,72.26000213623047,1.6666289912404635,72.20999908447266,1.0224593887960225,71.70999908447266,0.05398310114925464
5673,2024-01-02,73.83999633789062,73.95999908447266,72.37000274658203,72.37000274658203,6321800.0,0.0194670167993094,-1.1632697547683923,5.068927415748073,60.07713270002708,52.47377162257645,-2.5648107124504946,-2.421684826727514,-4.657207521202281,-4.268157013203677,15.868373949191552,1.589996337890625,-0.17889175544428326,2.3409969329834013,0.3284276409231097,4.353566225043693,1.3347122869532484,3.347281579013554,-4.5317984008789125,95.94585190206534,39.36433966310513,1.0062846460301458,1,-2.2399978637695312,-2.2399978637695312,-4.95749568939209,-7.114997863769531,0.9200057983398438,1,0.01936620227650243,-2.085732970027248,72.43000030517578,1.0,72.26000213623047,1.6666289912404635,72.20999908447266,0.01936620227650243
5674,2024-01-03,73.27999877929688,74.43000030517578,73.19999694824219,74.36000061035156,5610000.0,-0.007583932643105862,1.0163969282337344,-0.7346983261969638,54.85111681626198,52.59180435433488,-1.8514936298652884,-1.7912845345027932,-3.885741430846622,-3.752831006199017,16.704813914275736,1.2300033569335938,-0.03614542736821136,1.677999496459961,-0.4800457338157713,3.836044726735693,0.5989768813220877,2.757022111597834,-3.7857287963867208,60.20755125423049,4.948769650634944,1.079022615137869,1,-1.4449996948242188,-1.4449996948242188,-4.185000419616699,-6.555000305175781,-0.1100006103515625,2,0.044486929456001745,-1.1632697547683923,73.83999633789062,-2.085732970027248,72.43000030517578,1.0,72.26000213623047,0.044486929456001745
5675,2024-01-04,73.27999877929688,73.86000061035156,73.04000091552734,73.08999633789062,5218700.0,0.0,-4.655301236516706,-0.17592788821543112,50.888183437264324,53.74088241478867,-1.6784051947567917,-1.672248992118682,-3.6663668080382905,-3.801947859383347,17.525285325394048,0.8199996948242188,0.11275220250260531,1.547999572753909,-0.6880263600417464,3.7840255055495646,0.4299866063560813,2.666012539151737,-3.4895849770507823,58.029108668836685,7.374171402728635,1.1180129663978309,1,-1.3149986267089844,-1.4449996948242188,-3.9049978256225586,-6.555000305175781,0.220001220703125,3,0.04899022962728816,1.0163969282337344,73.27999877929688,-1.1632697547683923,73.83999633789062,-2.085732970027248,72.43000030517578,0.04899022962728816
5676,2024-01-05,73.08999633789062,73.44000244140625,72.5999984741211,73.05999755859375,3733200.0,-0.002592828119150181,1.3013460975711717,0.15788628332797944,66.25851950117192,55.74658793703026,-1.0046028448277866,-1.4129224376746947,-3.3049657604821334,-3.650530702945005,18.098095357389116,0.8400039672851562,0.2181063627815547,1.2679973602294865,-1.0369584635783013,3.5729531840372744,0.11551944832559968,2.4204752721333733,-3.0212073454687527,42.24120070900762,-13.620767437808261,1.1524779119038921,1,-0.4999961853027344,-1.2549972534179688,-3.6849966049194336,-6.364997863769531,-1.1099929809570312,4,0.03064722404429543,-4.655301236516706,73.27999877929688,1.0163969282337344,73.27999877929688,-1.1632697547683923,73.83999633789062,0.03064722404429543
5677,2024-01-08,73.70999908447266,73.83000183105469,73.0999984741211,73.0999984741211,5596700.0,0.008482730573905028,-1.3934512344598144,20.33418107833164,68.88334100740636,57.85008509819618,-1.246158346422959,-1.9684556857565667,-3.7473448361441513,-4.291055721019077,18.246587260650728,0.7400054931640625,0.290404120791834,1.7830001831054716,-0.6679932922498466,4.23399365846079,0.5575034454278125,3.0084969207831307,-3.379537413285547,65.04844300909602,4.526069512577884,1.2254967376776602,1,-0.9949989318847656,-1.875,-4.097497940063477,-7.145000457763672,-2.2999954223632812,0,0.020892700239522277,1.3013460975711717,73.08999633789062,-4.655301236516706,73.27999877929688,1.0163969282337344,73.27999877929688,0.020892700239522277
5678,2024-01-09,73.73999786376953,73.7699966430664,72.63999938964844,73.08999633789062,5078800.0,0.00040698385116644253,2.183094959220296,1.0655752057433023,67.53928792906653,59.246024137069945,-0.9828979721460058,-1.8864636415113125,-3.5944195944124147,-4.336501193804935,18.2304941225987,1.1299972534179688,0.6621724572375882,1.6804988861083956,-0.8646831203773786,4.22568089259417,0.4079078828655014,2.95308988935129,-3.163563874543101,62.29498628377984,-1.7866741670231576,1.2725910032428904,1,-0.7549972534179688,-1.904998779296875,-3.984996795654297,-7.30999755859375,-2.1299972534179688,1,0.011933888097450884,-1.3934512344598144,73.70999908447266,1.3013460975711717,73.08999633789062,-4.655301236516706,73.27999877929688,0.011933888097450884
5679,2024-01-10,73.08000183105469,73.7699966430664,72.81999969482422,73.69999694824219,4675800.0,-0.008950312609638966,1.5000100387495734,-0.9538364026902356,62.24366962210078,60.107301189579786,-0.12083750049055197,-1.1823373858273811,-2.7347650053546886,-3.6838114500565666,17.212672659587337,0.9499969482421875,0.8795399228320377,0.954002761840826,-1.6263872773113803,3.5343928009930323,-0.33619225773527717,2.244197781416929,-2.2723538628712987,38.09543993073006,-28.868203642147712,1.290195019576101,1,-0.020000457763671875,-1.2450027465820312,-3.325000762939453,-6.650001525878906,-1.0999984741210938,2,0.0229885093470521,2.183094959220296,73.73999786376953,-1.3934512344598144,73.70999908447266,1.3013460975711717,73.08999633789062,0.0229885093470521
5680,2024-01-11,72.77999877929688,73.05999755859375,72.27999877929688,72.8499984741211,5221500.0,-0.004105131968268894,2.183682366679642,0.1129036227603859,75.10916594111481,62.53501028339877,0.30007949646581267,-0.8876789679562336,-2.265743754828023,-3.391815669726668,15.993000559108195,0.8000030517578125,1.0321652597496183,0.6284996032714787,-1.9679123254772293,3.2249115320201867,-0.6697063611028682,1.9267055676458256,-1.7550096708939407,32.258001004124786,-41.10454920133402,1.2982059643743518,1,0.4900016784667969,-0.9449996948242188,-3.0249977111816406,-6.349998474121094,0.410003662109375,3,0.00535860670774535,1.5000100387495734,73.08000183105469,2.183094959220296,73.73999786376953,-1.3934512344598144,73.70999908447266,0.00535860670774535
5681,2024-01-12,73.12000274658203,73.37999725341797,72.72000122070312,73.19999694824219,4494000.0,0.004671667669522872,2.0000173397374765,1.1427792915531336,71.87502352814217,64.19171560917289,0.10604764726222982,-1.293198119573276,-2.4367084425365704,-3.731544331324585,14.199392802182873,0.6599960327148438,1.1053596550964642,0.96800346374512,-1.6291895537155199,3.56519648120576,-0.3305930449851928,2.266599972475433,-1.8907129663727318,54.19369764030675,-20.72721012910776,1.298596508730318,1,0.23499679565429688,-1.285003662109375,-3.262502670288086,-6.69000244140625,0.6800003051757812,4,0.005196898784795678,2.183682366679642,72.77999877929688,1.5000100387495734,73.08000183105469,2.183094959220296,73.73999786376953,0.005196898784795678
5682,2024-01-16,72.8499984741211,73.23999786376953,72.55000305175781,73.0,6040900.0,-0.0036926184671616236,1.1904692703602786,1.8751549833094898,64.64283573386521,64.69901594626602,0.4938249134481225,-0.9000062108363807,-2.0169822915218276,-3.454529034336474,14.21164701846026,0.6899948120117188,1.1507855083307987,0.5904991149902372,-1.930506186599004,3.1115044165794785,-0.6700035358043834,1.8510017657848579,-1.4286660624138108,38.25506792219031,-33.98359115086532,1.2605026507946209,1,0.5050010681152344,-1.0149993896484375,-2.977497100830078,-6.4199981689453125,1.279998779296875,1,-0.011942280513520531,2.0000173397374765,73.12000274658203,2.183682366679642,72.77999877929688,1.5000100387495734,73.08000183105469,-0.011942280513520531
5683,2024-01-17,73.30000305175781,73.38999938964844,72.55000305175781,72.69999694824219,4650700.0,0.006177139149791122,1.1538401345905551,-4.0,64.32433249799644,65.75159546645872,-0.0456316754881243,-1.2071276311764763,-2.3460226157534123,-3.9151130025708625,14.782819424385297,0.839996337890625,1.2283792223937553,0.9105033874511719,-1.5390323493743807,3.3600391242767245,-0.3142644809616115,2.1352712558639553,-1.698150566442422,68.45676072853142,-1.1253203329064831,1.2247678684127783,1,-0.23000335693359375,-1.4650039672851562,-3.200002670288086,-6.870002746582031,0.6800003051757812,2,-0.025784438075860505,1.1904692703602786,72.8499984741211,2.0000173397374765,73.12000274658203,2.183682366679642,72.77999877929688,-0.025784438075860505
5684,2024-01-18,72.91000366210938,73.36000061035156,72.6500015258789,73.36000061035156,5121600.0,-0.0053205917245741086,2.1555728866433825,-0.749987284471797,56.4338536926061,66.36778105038559,0.32001782849287963,-0.7077086736048557,-1.8644989625605177,-3.5280088533482683,15.043847220861723,0.7099990844726562,1.2488658081769444,0.4280036926269588,-1.9487828479252016,2.8047902331791192,-0.7603895776491214,1.616396962903039,-1.1384623076023672,56.75716544092377,-8.80719911933896,1.1883932702760818,1,0.14499664306640625,-1.0750045776367188,-2.6125030517578125,-6.480003356933594,0.37999725341796875,3,-0.017830242579365163,1.1538401345905551,73.30000305175781,1.1904692703602786,72.8499984741211,2.0000173397374765,73.12000274658203,-0.017830242579365163
5685,2024-01-19,72.8499984741211,73.12999725341797,72.41999816894531,72.95999908447266,6427000.0,-0.0008230034971108413,2.1555728866433825,0.24444745854667527,55.41279831565745,65.16270091866174,0.34935096512234054,-0.5332796283446726,-1.6930816912399536,-3.4816558971128018,15.222718039355732,0.7099990844726562,1.113539461620391,0.27799873352050497,-2.00494033627659,2.5609378033176,-0.8634708013780426,1.4194682684190525,-0.9189495825739584,44.32987258140632,-16.5643135859753,1.1414695348985506,1,0.2050018310546875,-1.0149993896484375,-1.8299980163574219,-5.959999084472656,0.279998779296875,4,-0.011942280513520531,2.1555728866433825,72.91000366210938,1.1538401345905551,73.30000305175781,1.1904692703602786,72.8499984741211,-0.011942280513520531
5686,2024-01-22,73.12000274658203,73.47000122070312,72.6500015258789,72.79000091552734,5210200.0,0.0037063044353646823,-1.6885208995172225,-3.0,56.216217702336365,63.755242773653976,0.09392828219763771,-0.5320675644946391,-1.8542988115976726,-3.764679345971288,16.084923562788372,0.8199996948242188,1.087407729727559,0.35850296020507244,-1.3476871806771555,2.0646931010873004,-0.49459211023604155,1.2115980306461864,-1.0390167702171738,66.66690886896372,8.87237797692761,0.8530950704411159,1,-0.09500503540039062,-1.285003662109375,-2.1000022888183594,-6.230003356933594,0.06999969482421875,0,0.0009573262061657317,2.1555728866433825,72.8499984741211,2.1555728866433825,72.91000366210938,1.1538401345905551,73.30000305175781,0.0009573262061657317
5687,2024-01-23,74.41000366210938,74.61000061035156,73.19000244140625,73.25,6295100.0,0.017642243805682023,-1.2187492549412298,3.515143108151847,55.248663807880575,62.38961787129998,-1.213999768213995,-1.5926258297639606,-3.03536575509267,-5.0592126232163395,17.31728587899027,1.4899978637695312,1.1457802592331205,1.4510036468505803,-0.033526087249398984,2.9355333809505595,0.7087387798005835,2.193268513900577,-2.188076826015859,90.86772943897886,36.33351200252625,0.7422648670499923,1,-0.9650039672851562,-2.485004425048828,-3.2050037384033203,-7.410003662109375,-1.3400039672851562,1,-0.008197830672358686,-1.6885208995172225,73.12000274658203,2.1555728866433825,72.8499984741211,2.1555728866433825,72.91000366210938,-0.008197830672358686
5688,2024-01-24,73.94999694824219,74.4000015258789,73.81999969482422,74.18000030517578,6612800.0,-0.006182054713450125,-1.3673647333592838,-0.19827813001499567,56.28512291409612,61.727557125966136,-0.8058117547712556,-0.9663664312922862,-2.466945558114219,-4.607896186009853,18.509720267343248,0.5900039672851562,1.0722926048285757,0.853997039794919,-0.4450614674484257,2.1530555470382637,0.20446778617325378,1.5035262934165843,-1.5370242102080311,69.86288007580613,15.383445060904336,0.6495292536216701,1,-0.5049972534179688,-2.0249977111816406,-2.6449966430664062,-6.9499969482421875,-1.5799942016601562,2,0.0024340813063421507,-1.2187492549412298,74.41000366210938,-1.6885208995172225,73.12000274658203,2.1555728866433825,72.8499984741211,0.0024340813063421507
5689,2024-01-25,74.5,74.62000274658203,73.88999938964844,74.29000091552734,5003800.0,0.007437499316501173,2.2444263601376666,-0.913026171758384,60.3740975830016,60.090327308398,-1.2663785988391538,-1.366704143499021,-2.9057116277132735,-5.158529721797237,19.57190048578231,0.7300033569335938,0.9242098014012754,1.2645000457763729,-0.006793492937575252,2.535793584490321,0.6288532764194059,1.9001468151333398,-1.9112650321804523,94.54534105056544,38.841286496915544,0.6356467693569713,1,-0.9799995422363281,-2.5699996948242188,-3.2724990844726562,-7.5,-2.9899978637695312,3,-0.006979820712300744,-1.3673647333592838,73.94999694824219,-1.2187492549412298,74.41000366210938,-1.6885208995172225,73.12000274658203,-0.006979820712300744
5690,2024-01-26,75.13999938964844,75.4000015258789,74.27999877929688,74.5999984741211,9517300.0,0.008590595834207182,1.1132023866932494,2.571444141689373,66.19267437235592,59.45895517997731,-1.716963881423652,-1.87191441040207,-3.430546556412338,-5.770376012423256,20.612711164064745,1.1200027465820312,0.8049877845368911,1.7579994201660156,0.3199370930824159,3.1960617472496153,1.0389682566242158,2.4770305837078155,-2.34813764395264,90.5453768643466,31.769450297646515,0.7190311635418024,1,-1.2299995422363281,-2.8199996948242188,-3.9124984741210938,-8.139999389648438,-4.3000030517578125,4,-0.024620687904556404,2.2444263601376666,74.5,-1.3673647333592838,73.94999694824219,-1.2187492549412298,74.41000366210938,-0.024620687904556404
5691,2024-01-29,75.72000122070312,75.81999969482422,75.0,75.2699966430664,9821900.0,0.007718949105216311,1.523070061152388,0.8333403975755521,65.97767958401207,59.607271163326956,-2.111407746330684,-2.2971891361375043,-3.9120600021648215,-6.31649043898264,21.735577172686178,0.8199996948242188,0.7912183569740563,2.165001296997076,0.4834042178769522,3.8465983761172,1.324202757437007,3.005799836557145,-2.6151627013853584,96.1977726786165,36.636643573100145,0.8407985395600622,1,-1.6000022888183594,-3.19000244140625,-4.345001220703125,-8.720001220703125,-4.099998474121094,0,-0.034205017505691826,1.1132023866932494,75.13999938964844,2.2444263601376666,74.5,-1.3673647333592838,73.94999694824219,-0.034205017505691826
5692,2024-01-30,76.33999633789062,76.51000213623047,75.3499984741211,75.62000274658203,10329200.0,0.008187996661283448,1.1886754428266049,1.5999694827323128,68.89526147759041,60.115152161059626,-2.44098003856638,-2.7502443282273816,-4.420785528470105,-6.9007246859894025,22.831894290388206,1.160003662109375,0.7355012815519615,2.589496612548828,0.5811939023540447,4.597799322743612,1.5853452574514364,3.59364796764622,-2.8550352540019617,93.68008758196629,33.04106880077962,1.004151355097394,1,-1.8749961853027344,-3.3349952697753906,-5.094997406005859,-9.339996337890625,-5.339996337890625,1,-0.04126269383799941,1.523070061152388,75.72000122070312,1.1132023866932494,75.13999938964844,2.2444263601376666,74.5,-0.04126269383799941
5693,2024-01-31,75.2699966430664,76.0199966430664,73.58000183105469,73.77999877929688,19236200.0,-0.014016239797658092,-1.582016348773842,2.0694598976380454,65.02047578331775,61.06922128224981,-1.1869723594708006,-1.652335714792116,-3.269965642482603,-5.805772842715413,22.362786117204696,2.7599945068359375,0.6853898187150662,1.4479969024658175,-0.6724149309492304,3.5684087358808654,0.3877909857583006,2.5082028191733343,1.2400054931640625,57.67899781533743,-5.57155954961587,1.0602059167075217,1,-0.8049964904785156,-1.6399955749511719,-4.024997711181641,-8.269996643066406,-3.4199981689453125,2,-0.02922807288905127,1.1886754428266049,76.33999633789062,1.523070061152388,75.72000122070312,1.1132023866932494,75.13999938964844,-0.02922807288905127
5694,2024-02-01,76.54000091552734,76.58999633789062,74.05999755859375,74.80000305175781,9887200.0,0.016872649516424865,1.7500155491331877,1.167785475455332,72.76021351136416,62.99671185955055,-2.109776917698724,-2.809637905523985,-4.443048028034468,-7.04031254305616,21.72313829221037,2.529998779296875,0.7607648278679733,2.5550010681152315,0.1306040284133303,4.979398107817133,1.3428025482642738,3.7671995879661893,-2.9599990844726562,98.33901948160577,29.880589611000218,1.212198519850952,2,-1.9200019836425781,-2.7450027465820312,-5.295001983642578,-9.540000915527344,-4.1399993896484375,3,-0.05448129238393262,-1.582016348773842,75.2699966430664,1.1886754428266049,76.33999633789062,1.523070061152388,75.72000122070312,-0.05448129238393262
5695,2024-02-02,76.87000274658203,77.19999694824219,76.06999969482422,76.9000015258789,8314800.0,0.0043114949974836225,2.5873519509773053,-0.017240698923552497,72.72718865712056,64.83126418785992,-2.0222323998953016,-3.0112857125921266,-4.6793218272327834,-7.357319943348898,21.358551864312325,1.1299972534179688,0.829759420149017,2.705502700805667,-0.0128903452870901,5.423895746898424,1.3463061777592884,4.064699223852045,-3.2900009155273438,90.88412577980105,19.769458453469838,1.3591965230463805,2,-1.6750030517578125,-2.5000038146972656,-5.625003814697266,-9.870002746582031,-5.1300048828125,4,-0.06972811784620225,1.7500155491331877,76.54000091552734,-1.582016348773842,75.2699966430664,1.1886754428266049,76.33999633789062,-0.06972811784620225
5696,2024-02-05,75.33000183105469,76.69000244140625,75.22000122070312,76.45999908447266,8487700.0,-0.020033834532363404,-1.1777820477318066,37.66810783316379,63.025190554003046,65.69532271520684,-0.15173186053037568,-1.3648408762504545,-3.0634895526194725,-5.80819780628687,21.15314651361322,1.6500015258789062,0.9629743646766258,1.0535015106201229,-1.6630692200398158,3.7700722412800616,-0.3047838547098536,2.4117868759500993,-1.6052001953125057,48.34260664306188,-25.816187192282435,1.3582853653299722,2,0.05999755859375,-0.8850021362304688,-4.140003204345703,-8.270002365112305,-3.8400039672851562,0,-0.05960447874717911,2.5873519509773053,76.87000274658203,1.7500155491331877,76.54000091552734,-1.582016348773842,75.2699966430664,-0.05960447874717911
5697,2024-02-06,75.25,75.4800033569336,74.56999969482422,75.30999755859375,6191700.0,-0.001062018174831758,3.549914171275987,0.05309531364989771,60.655692597088986,66.18094156887273,0.06699976890050152,-1.2264302203616069,-2.923786123143188,-5.723119857806552,20.47062256773666,0.910003662109375,1.1253594818723514,0.8964996337890625,-1.8396921636779666,3.6326914312560916,-0.47159626494445206,2.264595532522577,-1.3861905517578208,46.13260832911819,-27.55992666037489,1.3680958987335172,2,0.1399993896484375,-0.595001220703125,-4.230001449584961,-7.709999084472656,-4.290000915527344,1,-0.04823916615837831,-1.1777820477318066,75.33000183105469,2.5873519509773053,76.87000274658203,1.7500155491331877,76.54000091552734,-0.04823916615837831
5698,2024-02-07,74.62000274658203,75.77999877929688,74.55999755859375,75.55999755859375,6067800.0,-0.008372056523826776,-1.3018778295198543,15.667217700915565,59.10540483226341,66.03997570767959,0.8962861669205324,-0.5556113703308938,-2.2443680639555765,-5.109062490144993,20.321047305268447,1.220001220703125,1.2657756406025555,0.22250213623047443,-2.500420409126008,2.9454246815869567,-1.1389591364477667,1.5839634089087156,-0.6227457983398494,17.834563593688497,-55.604254067043,1.3614612726782438,2,0.7699966430664062,0.1199951171875,-3.525003433227539,-6.785003662109375,-3.8700027465820312,2,-0.048512498168567064,3.549914171275987,75.25,-1.1777820477318066,75.33000183105469,2.5873519509773053,76.87000274658203,-0.048512498168567064
5699,2024-02-08,74.76000213623047,75.18000030517578,74.44000244140625,74.58999633789062,4848800.0,0.0018761643593594446,-2.1489700176939435,-0.18085823045768504,60.08447908324968,65.36128734222333,0.8907148197793049,-0.5937372618952139,-2.3277876034614735,-5.257324038196742,20.124349782281115,0.7399978637695312,1.3330467631511596,0.2785015106201172,-2.3760851224635786,2.933088143703813,-1.0487918059217236,1.605794827161958,-0.634635587988285,11.594214917154561,-62.81984861595167,1.3272933165418463,2,0.6299972534179688,-0.0200042724609375,-3.160003662109375,-5.950002670288086,-3.4500045776367188,3,-0.03892460646010498,-1.3018778295198543,74.62000274658203,3.549914171275987,75.25,-1.1777820477318066,75.33000183105469,-0.03892460646010498
5700,2024-02-09,73.16999816894531,74.4800033569336,72.83000183105469,74.44999694824219,7424900.0,-0.021268110244135552,1.4626675320830345,-7.529147780819459,50.23167445514255,63.6117312167934,2.4271248946013486,1.0824819821039853,-0.696901222670931,-3.683634502747111,20.318254793576106,1.9300003051757812,1.397536824171837,-1.3310024261474638,-3.938270348876273,1.2762654965813454,-2.6346363875118612,-0.027368464783066315,4.029998779296875,8.808193889369843,-63.83524054579344,1.3036339613644032,2,1.845001220703125,1.5699996948242188,-1.3349990844726562,-4.124998092651367,-0.9199981689453125,4,-0.010523392952512145,-2.1489700176939435,74.76000213623047,-1.3018778295198543,74.62000274658203,3.549914171275987,75.25,-0.010523392952512145
5701,2024-02-12,73.5,73.6500015258789,72.8499984741211,73.06999969482422,5776400.0,0.004510070237978336,1.1917791039160561,-0.3359380587940777,45.371301729222935,60.997957911419235,1.9546517141776008,0.8246905724422788,-0.9494276102868469,-4.022608970733899,20.26824952451553,0.8000030517578125,1.3992232355495275,-1.0200004577636719,-3.590169235239685,1.5501683197123413,-2.3050848465016855,0.2650839309743418,3.6125970458984398,22.711825832380736,-45.65896213527925,1.2850843887380092,2,1.5149993896484375,1.2399978637695312,-1.6000003814697266,-4.454999923706055,-1.6299972534179688,0,-0.02394560729565265,1.4626675320830345,73.16999816894531,-2.1489700176939435,74.76000213623047,-1.3018778295198543,74.62000274658203,-0.02394560729565265
5702,2024-02-13,71.9800033569336,73.87000274658203,71.58000183105469,73.62000274658203,8809200.0,-0.02068022643627765,1.1401883819261731,-3.8139493621475844,40.955039845870914,58.32402058503625,3.1191561024115515,2.399174411206019,0.6119920045663747,-2.5225904483884136,20.70899965944767,2.2900009155273438,1.259911806044613,-2.496497344970706,-5.211067385910354,0.2180726959689423,-3.853782365440523,-1.139212324500889,5.046941784667965,9.523852774376842,-56.23508602443818,1.3572850204698208,2,2.4099960327148438,2.4099960327148438,0.2324962615966797,-2.9350032806396484,0.2299957275390625,1,-0.006807522510581587,1.1917791039160561,73.5,1.4626675320830345,73.16999816894531,-2.1489700176939435,74.76000213623047,-0.006807522510581587
5703,2024-02-14,71.41000366210938,72.2300033569336,70.97000122070312,71.73999786376953,7769400.0,-0.007918861742721939,-1.0826497348625763,0.2012160515077364,35.838701646717894,54.22163037785333,3.446467546398935,2.9727337294579286,1.22538230906423,-1.961236763346335,21.178767650055523,1.2600021362304688,1.0493298119232577,-2.971997070312497,-5.975254333550851,0.031260192925856245,-4.473625701931681,-1.4703684386933134,5.399063747070315,10.451366676754626,-49.532004864226884,1.5016286316191785,2,2.6749954223632812,2.6749954223632812,0.8649959564208984,-2.115001678466797,0.9899978637695312,2,-0.00630170220640236,1.1401883819261731,71.9800033569336,1.1917791039160561,73.5,1.4626675320830345,73.16999816894531,-0.00630170220640236
5704,2024-02-15,71.61000061035156,71.9800033569336,71.44000244140625,71.5,5890400.0,0.0028006853099813434,-3.695747362834207,-0.3333410399278663,33.14231916078127,49.82331154492674,2.7643031925077537,2.814659213343603,1.0590993552526982,-2.1643337427211407,21.673922486605683,0.5699996948242188,0.734818674219909,-2.7069999694824247,-5.894990305058215,0.48099036609336565,-4.30099513727032,-1.1130048016945295,4.848722827519538,18.233589747491106,-36.318949092675254,1.5939951677878919,2,2.220001220703125,2.4749984741210938,0.7999992370605469,-1.9650001525878906,-0.7600021362304688,3,-0.01200950430137615,-1.0826497348625763,71.41000366210938,1.1401883819261731,71.9800033569336,1.1917791039160561,73.5,-0.01200950430137615
5705,2024-02-16,71.9800033569336,72.08000183105469,71.05999755859375,71.55999755859375,7077700.0,0.00516691444530637,2.290321786747062,3.818213344430573,31.77389334763039,46.35094518866311,1.8189945811214159,2.5045461250175833,0.7452136837831631,-2.523820078071722,22.554334631669526,1.0200042724609375,0.5095693672890889,-2.2934974670410213,-5.587741492456246,1.0007465583742032,-3.9406194797486336,-0.646375454333409,4.149396747907431,34.82764154492527,-13.859849254037783,1.647122012707614,2,1.3949966430664062,2.1049957275390625,0.4674968719482422,-2.335002899169922,-1.94000244140625,4,-0.009308221271085881,-3.695747362834207,71.61000061035156,-1.0826497348625763,71.41000366210938,1.1401883819261731,71.9800033569336,-0.009308221271085881
5706,2024-02-20,73.19000244140625,73.37999725341797,72.25,72.51000213623047,7733400.0,0.016810211559348254,1.1320905459387482,1.6190259940782183,35.483907260366834,43.554080151249536,0.3056563485378234,1.3703169934828452,-0.41311616952164343,-3.7298916586284463,22.759291768448097,1.399993896484375,0.0937838284222039,-1.086998367309576,-4.376227152387827,2.202230417768675,-2.7316127598487014,0.5576160252295495,2.6298337303865083,76.55172595229263,32.169353124424276,1.6446143925391228,2,0.18499755859375,0.8949966430664062,-0.6375026702880859,-3.545001983642578,-3.090003967285142,1,-0.012843317530407128,2.290321786747062,71.9800033569336,-3.695747362834207,71.61000061035156,-1.0826497348625763,71.41000366210938,-0.012843317530407128
5707,2024-02-21,73.80000305175781,73.91999816894531,73.41999816894531,73.62000274658203,7316400.0,0.008334479983655108,1.3810060128249377,0.264706212343906,42.92592589872959,41.756360269745784,-0.594136320687511,0.7507656454193921,-0.9736101056141422,-4.323116792982063,21.898163972042166,0.7299957275390625,-0.36853915411799676,-0.44649772644042685,-3.7418407104803606,2.848845257599507,-2.0941692184603937,1.20117376557954,1.7288430229695706,95.93236470095329,51.03296957597732,1.6476714920199638,2,-0.7250022888183594,0.28499603271484375,-1.2050037384033203,-3.9500045776367188,-3.8000030517578125,2,-0.026151764571367586,1.1320905459387482,73.19000244140625,2.290321786747062,71.9800033569336,-3.695747362834207,71.61000061035156,-0.026151764571367586
5708,2024-02-22,74.12999725341797,74.3499984741211,73.0,73.12999725341797,7953300.0,0.0044714659622537845,-1.1428640629730549,5.555546136565931,37.2486537545514,39.21904634433486,-1.1185778267018804,0.4584531746091045,-1.2324784944754583,-4.624666045645,20.883293422515877,1.3499984741210938,-0.6598782787883977,-0.1255035400390625,-3.418419192939524,3.167412112861399,-1.7719613664892933,1.5209542864111683,1.125318130067953,93.3130346661967,52.89423668290857,1.646457826450228,2,-1.4049949645996094,-0.0449981689453125,-1.5349979400634766,-4.249996185302734,-4.3699951171875,3,-0.025900421422945463,1.3810060128249377,73.80000305175781,1.1320905459387482,73.19000244140625,2.290321786747062,71.9800033569336,-0.025900421422945463
5709,2024-02-23,73.9800033569336,75.04000091552734,73.9800033569336,74.04000091552734,6732600.0,-0.0020233900181003683,-34.33468972533062,-0.05999755859375,34.41206680295893,37.46131216075891,-1.2190594493182232,0.5981608033154657,-1.03291241317622,-4.44697033421059,19.82204595704128,1.05999755859375,-0.9386991887499505,-0.24949760437012003,-3.5424963420877162,3.043501133347476,-1.8959969732289181,1.397001764488678,-3.0100021362304688,73.36691797641024,37.70689489452973,1.6464993688587974,2,-0.9750022888183594,0.1049957275390625,-1.5275039672851562,-3.6450042724609375,-4.720001220703125,4,-0.021357147328469384,-1.1428640629730549,74.12999725341797,1.3810060128249377,73.80000305175781,1.1320905459387482,73.19000244140625,-0.021357147328469384
5710,2024-02-26,73.29000091552734,74.04000091552734,73.13999938964844,73.9000015258789,7264100.0,-0.009326877670945422,1.022476726044542,10.16709053916582,37.88596670064559,36.62960826869476,-0.5702079441595629,1.2041996270292827,-0.31709721529597346,-3.718467010282424,18.015056022979646,0.9000015258789062,-1.193513834614805,-0.8470001220703125,-4.136241643716602,2.442241399575977,-2.491620882893457,0.7976206387528322,-2.238599700927736,37.27600624571018,3.0872197025253527,1.6446207608231458,2,-0.2849998474121094,0.7949981689453125,-0.845001220703125,-2.490001678466797,-5.319999694824233,0,-0.03329243295028128,-34.33468972533062,73.9800033569336,-1.1428640629730549,74.12999725341797,1.3810060128249377,73.80000305175781,-0.03329243295028128
5711,2024-02-27,73.12999725341797,73.72000122070312,73.01000213623047,73.2699966430664,8864100.0,-0.0021831581404098133,-2.736939324579368,0.2295069665057408,37.529384415017894,36.24897988748886,-0.5232321026090148,1.2229174392107893,-0.1596878317448045,-3.5062912579597594,15.874486595361759,0.7099990844726562,-1.4972544071235205,-0.8775035858154325,-4.107740093558547,2.3527329219276822,-2.49262183968699,0.7376146680561249,-1.9988240447998038,6.37241152337249,-25.218906263909844,1.6151182538715543,2,-0.12499618530273438,0.9550018310546875,-0.68499755859375,-1.8749961853027344,-4.9199981689453125,1,-0.04225347263699242,1.022476726044542,73.29000091552734,-34.33468972533062,73.9800033569336,-1.1428640629730549,74.12999725341797,-0.04225347263699242
5712,2024-02-28,73.19000244140625,73.55000305175781,72.93000030517578,73.25,4628000.0,0.0008205276937225392,-1.1379337560179947,0.4285558583106267,40.983604980176075,36.820635813428666,-0.43979835386444677,0.9642608386504321,-0.1439500132607634,-3.5304903169866293,13.232393383900959,0.6200027465820312,-1.5799934746584796,-0.6599987030029268,-3.713734217266108,2.393736811260254,-2.1868664601345245,0.8668690541286708,-1.9806526786499035,12.322372560221579,-20.141218602110634,1.5268677571315918,2,-0.14000320434570312,0.8949966430664062,-0.7600040435791016,-1.9350013732910156,-5.200004577636719,2,-0.042218935157966486,-2.736939324579368,73.12999725341797,1.022476726044542,73.29000091552734,-34.33468972533062,73.9800033569336,-0.042218935157966486
5713,2024-02-29,73.06999969482422,73.8499984741211,72.66999816894531,73.62000274658203,9569500.0,-0.0016396057190748436,1.3366469761750086,9.16709053916582,39.317309361677495,37.50674583575046,-0.06656202342922768,0.9602258652105604,0.05196295410743801,-3.31737432403375,12.466853511436431,1.1800003051757812,-1.6368295994412563,-0.6700016021728459,-3.6663219252964865,2.3263187209507947,-2.168161763734659,0.8281585593889673,-1.7840369090124568,16.8776819544104,-17.472858224476205,1.4981601615618196,2,-0.020000457763671875,1.0149993896484375,-0.38500022888183594,-1.7249984741210938,-5.470001220703111,3,-0.04201450263645856,-1.1379337560179947,73.19000244140625,-2.736939324579368,73.12999725341797,1.022476726044542,73.29000091552734,-0.04201450263645856
5714,2024-03-01,72.37000274658203,72.97000122070312,72.16000366210938,72.86000061035156,5652800.0,-0.009579813208782206,1.2816862058219878,0.8909002635594396,44.302024181497075,38.898760372846766,0.841020821435535,1.4037710618018764,0.8096955304775406,-2.5000854637614083,11.415497429886948,0.9099960327148438,-1.5300804246949724,-1.1614986419677678,-3.9073145000957226,1.584317216160187,-2.5344065710317523,0.21140928709621676,-1.0089591981759582,11.170180386745937,-25.32027147026562,1.3729079290639805,3,1.2299995422363281,1.714996337890625,0.31499671936035156,-0.8800010681152344,-4.510002136230469,4,-0.03606467474501829,1.3366469761750086,73.06999969482422,-1.1379337560179947,73.19000244140625,-2.736939324579368,73.12999725341797,-0.03606467474501829
5715,2024-03-04,71.51000213623047,72.30000305175781,71.30000305175781,72.0,7258200.0,-0.011883385072721686,-1.1978117795011527,1.0,36.82119820976907,39.04734825611368,1.8185841004600007,1.941148438791231,1.7189510724310395,-1.5331495608574528,10.141255260940582,1.0699996948242188,-1.3200402083764402,-1.7534992218017607,-4.1516140531002605,0.6446156094967392,-2.9525566374510106,-0.5544418061525107,3.529998779296875,8.235272998177917,-28.758892544551713,1.1990574156492526,3,1.6599998474121094,2.5749969482421875,1.2149982452392578,-0.0149993896484375,-4.8300018310546875,0,-0.03146412995085113,1.2816862058219878,72.37000274658203,1.3366469761750086,73.06999969482422,-1.1379337560179947,73.19000244140625,-0.03146412995085113
5716,2024-03-05,70.83999633789062,71.80999755859375,70.66999816894531,71.2300033569336,8569500.0,-0.009369399780794985,-2.123271636549857,0.7959361619307124,41.492490745095274,38.888077683487644,2.369347736683835,2.3795266041528293,2.4868910700917297,-0.7567835017109275,9.797926507742353,1.1399993896484375,-1.0996110910567438,-2.1990047454833928,-4.623093503006601,0.2250840120398152,-3.4110491242449967,-0.9869603667217888,4.12520462036133,5.34585385632268,-33.67222158373434,1.2120443787616022,3,2.015003204345703,3.095001220703125,2.275003433227539,1.0450057983398438,-4.059997558593736,1,-0.04051376715913835,-1.1978117795011527,71.51000213623047,1.2816862058219878,72.37000274658203,1.3366469761750086,73.06999969482422,-0.04051376715913835
5717,2024-03-06,71.62000274658203,71.8499984741211,70.93000030517578,70.93000030517578,5228900.0,0.011010819438371344,-1.6666519239274658,-1.7692051878949118,51.519527795351486,40.47373035468765,1.3942037254814323,1.3846161564515853,1.7794730320788688,-1.4131581487483231,10.015789873480657,1.0100021362304688,-0.8616764329906346,-1.2374984741210966,-3.5029449161541635,1.0279479679119703,-2.37022169513763,-0.10477525310456315,3.173390100097663,29.874354920359202,-12.230229578482785,1.132723221016536,3,1.2349967956542969,2.3149948120117188,1.704996109008789,0.7699966430664062,-4.930000305175781,2,-0.047612448077881564,-2.123271636549857,70.83999633789062,-1.1978117795011527,71.51000213623047,1.2816862058219878,72.37000274658203,-0.047612448077881564
5718,2024-03-07,71.0,71.98999786376953,70.93000030517578,71.80999755859375,8339400.0,-0.008656837793986516,-1.2315809762443983,-1.1739053516143299,45.83902327324202,41.743392184719106,1.702568110385613,1.812436595196715,2.442177837388158,-0.6421748858057441,9.982106435453138,1.05999755859375,-0.7599222467254378,-1.6765010833740206,-3.9274355875579516,0.5744334208099104,-2.801968335465986,-0.5510338312820551,3.628457059570323,14.34788666051893,-29.504884307659708,1.1254672520919689,3,1.3549995422363281,2.93499755859375,2.7350006103515625,1.875,-5.129997253417969,3,-0.04239439628493613,-1.6666519239274658,71.62000274658203,-2.123271636549857,70.83999633789062,-1.1978117795011527,71.51000213623047,-0.04239439628493613
5719,2024-03-08,71.8499984741211,72.23999786376953,70.37000274658203,70.72000122070312,7227600.0,0.011971809494663255,-1.0437169860877757,-1.3950625423856529,49.1677037806958,42.996918526946914,0.579606037648432,0.7728756185069301,1.6295199419244852,-1.342541228648443,10.194414129763498,1.8699951171875,-0.7932589194698778,-0.6810024261474581,-2.7322191657166286,1.3702143134217124,-1.7066107959320505,0.34460594363713426,2.6201202298242237,76.68370432740771,30.380262262716812,1.0256083697845857,3,0.26000213623046875,1.9350013732910156,2.1975021362304688,1.0250015258789062,-5.869995117187486,4,-0.05915101030281511,-1.2315809762443983,71.0,-1.6666519239274658,71.62000274658203,-2.123271636549857,70.83999633789062,-0.05915101030281511
5720,2024-03-11,72.4000015258789,72.58999633789062,71.88999938964844,71.9000015258789,5065300.0,0.007654879101436807,-1.6922738343261245,0.442478951597113,44.475531041959435,43.76871259660708,-0.12283760699672541,0.17099563218934577,1.1078994736314485,-1.7555990078070636,10.798687816548588,0.7399978637695312,-0.7902382016693679,-0.09249954223632528,-2.122006955662414,1.9370078711897634,-1.1072532489493625,0.9222541644767119,1.8241102206246183,91.44165042838142,46.94174345693171,1.014753706713043,3,-0.29000091552734375,1.3849983215332031,1.8074970245361328,0.5149955749511719,-5.8899993896484375,0,-0.06270719364425081,-1.0437169860877757,71.8499984741211,-1.2315809762443983,71.0,-1.6666519239274658,71.62000274658203,-0.06270719364425081
5721,2024-03-12,71.73999786376953,72.37999725341797,71.5999984741211,72.20999908447266,5862300.0,-0.009116072488941307,-1.0799967447916667,-0.94000244140625,35.694447829390256,43.181028468741985,0.3567785120384741,0.7298010115712543,1.7875896119373351,-0.9757874752386471,11.508245265562635,0.8000030517578125,-0.7731989877050722,-0.6645030975341797,-2.662454849719907,1.3334486546515478,-1.6634789736270506,0.3344727785586912,2.2528673427387105,61.71166991432372,22.73787240331361,0.9989758760928643,3,0.37000274658203125,1.7900047302246094,3.042501449584961,1.4799995422363281,-4.569999694824219,1,-0.07053244646316292,-1.6922738343261245,72.4000015258789,-1.0437169860877757,71.8499984741211,-1.2315809762443983,71.0,-0.07053244646316292
5722,2024-03-13,71.48999786376953,72.23999786376953,71.41000366210938,72.05999755859375,6781100.0,-0.003484806348541203,-1.2739937918709043,1.212762158301409,31.460745191998583,42.308076894333226,0.3802617717544621,0.9920728864620969,2.0492965712270745,-0.6159569998860803,11.41800893768892,0.8299942016601562,-0.7732707504583942,-0.8900028228759709,-2.9216065787616543,1.1416009330097125,-1.9058047008188055,0.12579905506686373,2.285495595143132,50.4503761439829,17.59210187539471,1.0158018779428404,3,0.18000411987304688,1.5850028991699219,3.427501678466797,1.7299995422363281,-3.3799972534179688,2,-0.0658833294896436,-1.0799967447916667,71.73999786376953,-1.6922738343261245,72.4000015258789,-1.0437169860877757,71.8499984741211,-0.0658833294896436
5723,2024-03-14,70.95999908447266,71.51000213623047,70.48999786376953,71.4000015258789,7898500.0,-0.007413607429487379,2.090904887409257,0.7719345210210009,29.86672010611936,40.70415421929126,0.64758129508715,1.5669691952585083,2.5396297089802147,0.020947368454244497,11.16228060803938,1.0200042724609375,-0.7786985400385333,-1.3975013732910213,-3.4835755388990464,0.6885727923170037,-2.4405384560950267,-0.3544642904870159,2.6111649317001735,26.57648833764636,-1.1098909288245586,1.0430370828040119,3,0.5200004577636719,2.115001678466797,4.0625,2.259998321533203,-1.549995422363267,3,-0.060174699804932175,-1.2739937918709043,71.48999786376953,-1.0799967447916667,71.73999786376953,-1.6922738343261245,72.4000015258789,-0.060174699804932175
5724,2024-03-15,70.75,71.05999755859375,70.13999938964844,71.0,16858300.0,-0.0029594008903899294,3.9730287033982186,0.5681786655569427,31.908895383147353,40.15834279411106,0.6745532082746877,1.801604932339572,2.7247582817075795,0.33947263029834573,10.968169555699001,0.9199981689453125,-0.8487301532678089,-1.564500427246088,-3.748601948566929,0.6196010940747527,-2.6565511879065014,-0.4724496665856748,2.62909433999738,24.898015109334033,-1.510265133306664,1.0920507606604186,3,0.6149978637695312,1.9099998474121094,4.314998626708984,2.4699974060058594,0.0,4,-0.06897522619672036,2.090904887409257,70.95999908447266,-1.2739937918709043,71.48999786376953,-1.0799967447916667,71.73999786376953,-0.06897522619672036
5725,2024-03-18,71.30999755859375,71.5999984741211,70.81999969482422,71.0,8754500.0,0.007915159838780994,-1.3283609282834954,-1.239990234375,37.73588591722645,39.74094225768119,0.09297920522789127,1.253084870585056,2.1458846558499545,-0.10588427805726042,10.317739334242333,0.8499984741210938,-0.8937396944020577,-0.9710025787353516,-3.196860887363087,1.254855729892384,-2.0839317330492264,0.14192657557852328,1.8099691853757207,52.2321109260527,22.327365790882347,1.112929154313868,3,0.05500030517578125,1.2800025939941406,3.7550010681152344,1.9099998474121094,0.0,0,-0.07474399641201235,3.9730287033982186,70.75,2.090904887409257,70.95999908447266,-1.2739937918709043,71.48999786376953,-0.07474399641201235
5726,2024-03-19,72.25,72.44000244140625,71.55999755859375,71.66000366210938,9590900.0,0.013181916611817002,-1.2278363657434233,1.9032289820830872,44.337347182645466,38.94292218960274,-0.6995452603947143,0.2519675221401769,1.2036651577745516,-0.949524920296767,10.50143668199671,1.1300048828125,-0.9277738374472904,0.01599998474121378,-2.1683515552198287,2.2003515247022563,-1.0761757852393146,1.1081757547217421,0.6315693556237818,91.73903524775596,57.14780077828574,1.0921757699805237,3,-0.8850021362304688,0.3400001525878906,2.6274986267089844,0.9699974060058594,-1.4499969482421875,1,-0.07944633721480321,-1.3283609282834954,71.30999755859375,3.9730287033982186,70.75,2.090904887409257,70.95999908447266,-0.07944633721480321
5727,2024-03-20,71.87000274658203,72.56999969482422,71.29000091552734,72.30000305175781,6713900.0,-0.005259477555958014,1.6391901776795477,-0.7288186003206952,42.99068252675186,38.62643988443716,-0.3133033464701782,0.5058980279346486,1.5569964427073302,-0.47663264026117247,11.194051290691801,1.279998779296875,-0.8335288653707806,-0.2674972534179716,-2.32754292386214,1.7925484170261967,-1.2975200886400557,0.7625255818041126,0.7922410117637213,71.19354484231016,32.94222016949399,1.0300228352220868,3,-0.5050048828125,0.7199974060058594,3.007495880126953,1.3499946594238281,-1.2600021362304688,2,-0.06539591481872098,-1.2278363657434233,72.25,-1.3283609282834954,71.30999755859375,3.9730287033982186,70.75,-0.06539591481872098
5728,2024-03-21,72.20999908447266,72.36000061035156,71.51000213623047,72.0,5859200.0,0.004730712743805876,2.3333133872873875,-0.4883696172885506,49.02436936635182,38.61051383839895,-0.5180944148968791,0.015478641150480144,1.1927680306984882,-0.7201751001909287,12.231261229994365,0.8499984741210938,-0.7259075016408048,0.16849899291992188,-1.667336393831647,2.0043343796714908,-0.7494187004558626,1.0864166862957063,0.3600006103515625,85.18516192838416,41.71097351563726,0.9179176933757834,3,-0.845001220703125,0.3800010681152344,2.1800003051757812,1.0099983215332031,-0.37999725341796875,3,-0.05677881908466498,1.6391901776795477,71.87000274658203,-1.2278363657434233,72.25,-1.3283609282834954,71.30999755859375,-0.05677881908466498
5729,2024-03-22,72.4000015258789,72.69999694824219,71.94999694824219,72.26000213623047,6003000.0,0.002631248356394167,1.0270537776311448,0.6666666666666666,55.909679484971235,39.88097477651137,-0.6949563864451704,-0.3151190812857436,1.0015186472967343,-0.8014206244525326,12.698027355092742,0.75,-0.7498982765875724,0.43750152587890057,-1.168722750500777,2.043725802258578,-0.36561061231094527,1.2406136640687464,-2.2600021362304688,84.04277337012763,34.61938689659249,0.8031121381898412,3,-0.9800033569335938,0.18999862670898438,1.68499755859375,0.8199958801269531,-0.45999908447265625,4,-0.041298312165100715,2.3333133872873875,72.20999908447266,1.6391901776795477,71.87000274658203,-1.2278363657434233,72.25,-0.041298312165100715
5730,2024-03-25,70.8499984741211,72.66000366210938,70.83999633789062,72.63999938964844,6786800.0,-0.021408881479149877,-1.0110520525541538,-12.785776566757493,50.05946565280224,41.4770878680016,0.6839850213421528,1.0990619154162857,2.54190935164452,0.8339421202707058,13.872354757549338,1.82000732421875,-0.7115050171380801,-0.9905014038085938,-2.5419023592986605,0.560899551681473,-1.7662018815536271,-0.21480092606356038,-0.658799133300775,0.5377490832424096,-52.21141494711542,0.7757004777450309,3,0.5699996948242188,1.7400016784667969,3.107501983642578,2.3699989318847656,-0.15999603271484375,0,-0.0014114110977380134,1.0270537776311448,72.4000015258789,2.3333133872873875,72.20999908447266,1.6391901776795477,71.87000274658203,-0.0014114110977380134
5731,2024-03-26,70.04000091552734,70.81999969482422,69.69000244140625,70.69000244140625,11413100.0,-0.011432569880571175,1.483521274365961,0.36312915833756004,40.639802286648205,42.496983100740444,1.3717305720932416,1.7557114797898237,3.321723113577221,1.7217834880166123,15.2641441915799,1.1599960327148438,-0.7880442974926893,-1.6459991455078153,-3.270424715629929,-0.021573575385701815,-2.458211930568879,-0.8337863604467515,2.6599960327148438,11.627877503637277,-42.196590214814336,0.8122127850610579,3,1.154998779296875,2.325000762939453,3.6899986267089844,3.1799964904785156,0.45999908447265625,1,0.018132447550908815,-1.0110520525541538,70.8499984741211,1.0270537776311448,72.4000015258789,2.3333133872873875,72.20999908447266,0.018132447550908815
5732,2024-03-27,70.09999847412111,70.34999847412111,69.83000183105469,70.05000305175781,7119600.0,0.0008566184724372317,-1.1224445309459514,-0.07691585384464081,44.28932842908979,44.09949513662605,1.2223718580531369,1.530835834846414,3.24032098712631,1.7310289367102456,16.670681445173898,0.5199966430664205,-0.874189813585815,-1.4315013885497905,-3.041344414814162,0.17834163771458122,-2.2364229016819763,-0.6265798754176046,2.560005187988267,13.621155513198588,-43.32979961343396,0.8049215131321849,3,1.0950012207031108,2.265003204345689,3.63000106811522,3.1199989318847514,-0.20999908447267046,2,0.009985800183649474,1.483521274365961,70.04000091552734,-1.0110520525541538,70.8499984741211,1.0270537776311448,72.4000015258789,0.009985800183649474
5733,2024-03-28,70.0,70.58000183105469,69.83000183105469,70.47000122070312,9931100.0,-0.0014265117874150413,1.1739053516143299,-9.400885090795436,37.02665366922661,44.668134946190406,1.309591266868651,1.4641107017488082,3.302804374494997,1.8820296551613183,18.310700137688805,0.75,-0.8435942016874094,-1.3779998779296818,-2.955295324223556,0.19929556836419238,-2.166647601076619,-0.5893521547827447,2.6006036376953148,10.29894100769024,-42.331917141448784,0.7886477231469344,3,1.1949996948242188,2.365001678466797,3.5799999237060547,3.2199974060058594,-0.06999969482421875,3,0.008714294433593839,-1.1224445309459514,70.09999847412111,1.483521274365961,70.04000091552734,-1.0110520525541538,70.8499984741211,0.008714294433593839
5734,2024-04-01,69.76000213623047,70.15000152587889,69.11000061035156,70.15000152587889,8426000.0,-0.0034285409109933163,4.333346375054113,0.8297837802739779,30.645143247083112,43.88027464950782,1.5582571034198054,1.5795315984488383,3.514297645097841,2.15857992019869,19.788961309290453,1.0400009155273295,-0.7676359378474444,-1.4874977111816463,-3.1488593109545633,0.17386388859127067,-2.318178511068112,-0.6568169112951807,2.78238947753907,18.309886397338527,-28.196701898995787,0.8306807998864608,4,1.1449966430664062,2.3149986267089844,3.644998550415039,3.4599952697753906,1.1299972534179688,0,0.02967315985429342,1.1739053516143299,70.0,-1.1224445309459514,70.09999847412111,1.483521274365961,70.04000091552734,0.02967315985429342
5735,2024-04-02,69.26000213623047,70.02999877929689,69.11000061035156,69.80000305175781,6886100.0,-0.007167430973175404,-1.190461485363473,1.3846198990571341,31.38138103737043,42.440722855588376,1.9410016768246265,2.005128396940421,3.9813297478000322,2.7018569085513207,20.719904983180953,0.9199981689453267,-0.6406347389046516,-1.874997711181635,-3.75221266592699,0.002217243563720217,-2.8136051885543054,-0.9363902338089645,3.1450938374023565,8.772023753753352,-34.33189925566844,0.9386074773726766,4,1.6449966430664062,2.3149986267089844,4.284997940063477,3.9599952697753906,1.1699981689453125,1,0.038694776530678876,4.333346375054113,69.76000213623047,1.1739053516143299,70.0,-1.1224445309459514,70.09999847412111,0.038694776530678876
5736,2024-04-03,67.97000122070311,69.08999633789061,67.88999938964844,68.98000335693361,8755200.0,-0.01862548189054336,-1.0512666688402483,1.870371155286225,27.14284723453885,40.6798522675647,2.8608915446175445,3.234949648454105,5.213988739627965,4.024081089391743,21.517062060814908,1.3700027465820312,-0.5585718206738051,-3.0214988708496264,-5.3726258827011435,-0.6703718589981094,-4.197062376775378,-1.845935364923875,4.303290938398462,2.974043064914499,-37.58126655587992,1.1755635059257554,4,2.3249969482422017,2.899997711181655,5.5749988555908345,5.249996185302749,2.2299957275390767,2,0.040017672088471956,-1.190461485363473,69.26000213623047,4.333346375054113,69.76000213623047,1.1739053516143299,70.0,0.040017672088471956
5737,2024-04-04,68.20999908447266,68.66999816894531,67.91999816894531,68.55000305175781,13595000.0,0.0035309380529544576,1.5862327514765657,0.336636879357612,31.44396556162124,38.72647406703908,2.287700505447617,2.8737213631715406,4.876668534323358,3.8095666344270285,22.39502370270706,0.75,-0.5627144732788167,-2.6110008239746065,-5.247480438079435,0.02547879013022225,-3.929240631027014,-1.2927610169221992,3.80029550846173,11.895888639302974,-29.170713114291885,1.3182398070524122,4,2.0849990844726562,2.6599998474121094,5.335000991821289,5.009998321533203,2.9899978637695312,3,0.033572803786309446,-1.0512666688402483,67.97000122070311,-1.190461485363473,69.26000213623047,4.333346375054113,69.76000213623047,0.033572803786309446
5738,2024-04-05,67.98999786376953,68.43000030517578,67.63999938964844,67.95999908447266,10258400.0,-0.0032253514683481255,-1.358218132956797,-0.08823067429597217,31.401579142730668,36.00335180679012,2.063100041217922,3.0110359720809186,5.009614064376223,4.055307959483343,23.508076511668897,0.7900009155273438,-0.7132808452526689,-2.680501937866211,-5.602177502197236,0.2411736264648141,-4.1413397200317235,-1.2196641557006984,3.7730790169676993,13.94415044788467,-27.96278246593479,1.4608377821655114,4,2.160003662109375,2.7550010681152344,5.57750129699707,5.229999542236328,3.7700042724609375,4,0.027945309392212403,1.5862327514765657,68.20999908447266,-1.0512666688402483,67.97000122070311,-1.190461485363473,69.26000213623047,0.027945309392212403
5739,2024-04-08,67.59999847412111,68.31999969482422,67.52999877929689,68.0,8835200.0,-0.005736128870453272,-1.925924356094423,-13.333926754831673,24.413772492268237,33.15383034450857,1.900470078541943,3.232017934036108,5.288500081650895,4.466166853040349,24.312015272708116,0.7900009155273295,-0.8516495705578393,-2.8580013275146285,-6.026282607362646,0.31027995233338856,-4.442141967438644,-1.2738606875906129,3.8332322073290186,2.79998779296875,-36.239364201740784,1.5841406399240103,4,1.575000762939439,2.650001525878892,5.967500686645494,5.619998931884751,4.330001831054673,0,0.03446748348591533,-1.358218132956797,67.98999786376953,1.5862327514765657,68.20999908447266,-1.0512666688402483,67.97000122070311,0.03446748348591533
5740,2024-04-09,67.86000061035156,67.97000122070311,67.33999633789061,67.93000030517578,8120000.0,0.003846185534012836,7.399979655156467,0.17499856949398856,16.59052746236989,30.481688697366536,1.3094347507710467,2.755739203691178,4.8974826537221645,4.2258737986174,25.54844945505137,0.6300048828125,-1.1001432239315676,-2.3709991455078097,-5.603341573284311,0.8613432822686917,-3.9871703593960603,-0.754827931619559,3.1829068808832375,29.714529854911525,-2.5488398585295258,1.616171213888254,4,1.0999984741210938,2.1599960327148438,5.982500076293945,5.359996795654297,3.470001220703125,1,0.0446507331571504,-1.925924356094423,67.59999847412111,-1.358218132956797,67.98999786376953,1.5862327514765657,68.20999908447266,0.0446507331571504
5741,2024-04-10,66.68000030517578,67.51999664306639,66.31999969482422,67.30999755859375,6858500.0,-0.017388745867411348,1.2857184377838677,9.0,14.78964803312644,27.20394643114839,2.193350693654935,3.728376238062168,5.911356655790769,5.406147985996483,26.81948959198104,1.5400009155273438,-1.4927615212189806,-3.297999572753909,-6.812796010787082,0.21679686527926378,-5.055397791770503,-1.5406013537373155,3.918557847657709,15.319184855479694,-11.523254831636098,1.7573982190165873,4,1.7700004577636719,2.829998016357422,6.947500228881836,6.539997100830078,5.239997863769531,2,0.056238751992160996,7.399979655156467,67.86000061035156,-1.925924356094423,67.59999847412111,-1.358218132956797,67.98999786376953,0.056238751992160996
5742,2024-04-11,66.77999877929689,67.25,66.20999908447266,66.84999847412111,11259600.0,0.0014996771695177102,1.3907991546307552,0.1111111111111111,11.921441817016785,24.41447844756952,1.7577283547065718,3.4334593938819182,5.622981351403226,5.308764056938614,28.04041367048771,1.0400009155273438,-1.7476371792035081,-2.96250114440916,-6.676270404388291,0.751268115569971,-4.819385774398725,-1.1056165144195944,3.219561189415302,25.675647810846748,5.956510460916348,1.8568846299895636,4,1.400001525878892,2.6749992370605327,6.61499977111815,6.43999862670897,4.4500045776367045,3,0.051212911522327875,1.2857184377838677,66.68000030517578,7.399979655156467,67.86000061035156,-1.925924356094423,67.59999847412111,0.051212911522327875
5743,2024-04-12,66.69000244140625,66.73000335693361,66.01000213623047,66.36000061035156,7433500.0,-0.0013476540810980486,2.512169705991638,-4.71433242506812,9.388291089442333,22.052605985609432,1.4849871895826539,3.3593940323543166,5.554165737290987,5.390818777296204,28.74223996304972,0.7699966430664205,-1.8689690046760745,-2.8389976501464815,-6.7440869923181594,1.0660916920251964,-4.791542321232328,-0.8864529790606355,2.7032277858276217,29.437273760139508,17.117086848113054,1.95254467108584,4,1.3299980163574219,2.664997100830078,6.704996109008789,6.529994964599609,3.579994201660142,4,0.06762624593991307,1.3907991546307552,66.77999877929689,1.2857184377838677,66.68000030517578,7.399979655156467,67.86000061035156,0.06762624593991307
5744,2024-04-15,65.87000274658203,67.37999725341797,65.22000122070311,67.26999664306639,10783500.0,-0.012295691480063597,1.6666698063446788,-4.24238220742586,10.476147802246075,19.729802292817837,1.8943755518459966,4.000140552275994,6.161608356064036,6.197868387718174,29.38665205002512,2.159996032714858,-2.0789476097893242,-3.4149974822998104,-7.598747633175805,0.7687526685761839,-5.5068725577378075,-1.3231224068618133,2.9142464242712265,23.636419122869835,9.419938038664906,2.0918750754379976,4,1.2849960327148295,3.089996337890625,7.274995803833008,7.4799957275390625,4.790000915527344,0,0.08941853869824024,2.512169705991638,66.69000244140625,1.3907991546307552,66.77999877929689,1.2857184377838677,66.68000030517578,0.08941853869824024
5745,2024-04-16,65.98000335693361,66.15000152587889,65.5,66.04000091552734,8581200.0,0.0016699651702578588,3.6428882833791163,0.04285558583105296,13.74996253416262,18.24170399277603,1.4194481382341024,3.6578986517644267,5.825307846920012,6.070954965361878,30.66447184765192,0.650001525878892,-2.2454732462039146,-3.038497161865223,-7.356021635871315,1.2790273121408688,-5.197259398868269,-0.8797349248621771,2.0913962238896175,33.043636906441456,17.73551073990283,2.158762237003049,4,0.9649963378906108,2.9799957275390483,6.967496871948228,7.804996490478501,4.239997863769503,1,0.09017879123246364,1.6666698063446788,65.87000274658203,2.512169705991638,66.69000244140625,1.3907991546307552,66.77999877929689,0.09017879123246364
5746,2024-04-17,66.51000213623047,66.66000366210939,66.0,66.23000335693361,6755500.0,0.008032718283291329,1.275867512035927,-4.666836215667196,20.428327589284237,17.01774421807192,0.7381985346084434,2.8204297418043467,5.120148415272496,5.525995598957479,32.59914764075471,0.6800003051757812,-2.355520328126218,-2.221498489379883,-6.395287125161147,1.9522901464013813,-4.308392807270508,-0.13460417148925785,0.9911177725687281,59.7223743001963,42.37496585445568,2.08689431789063,4,0.3149986267089844,2.4499969482421875,6.437498092651367,7.274997711181641,2.339996337890639,2,0.07247029830117224,3.6428882833791163,65.98000335693361,1.6666698063446788,65.87000274658203,2.512169705991638,66.69000244140625,0.07247029830117224
5747,2024-04-18,67.16999816894531,67.33000183105469,66.55000305175781,66.66000366210939,8695700.0,0.009923259833355402,-1.1369954641416358,1.8214168937330117,28.657569683063272,16.712854278108875,-0.09480557527423628,1.8870155118942904,4.291628601281587,4.846422077297873,34.125768421241666,0.8199996948242188,-2.4411447485512383,-1.3265022277832088,-5.279676094415805,2.6266716388493876,-3.303089161099507,0.6500847055330894,-1.9499969482422017,90.2778023064833,69.06296119654945,1.9765869333162966,4,-0.3999977111816406,1.7900009155273438,5.650003433227539,6.615001678466797,1.1300048828125,3,0.07071609542184065,1.275867512035927,66.51000213623047,3.6428882833791163,65.98000335693361,1.6666698063446788,65.87000274658203,0.07071609542184065
5748,2024-04-19,68.11000061035156,68.16000366210939,67.08999633789061,67.41999816894531,11017000.0,0.013994379440683602,1.7088500019314459,1.3529605361577735,38.74486472646053,18.305197859685798,-1.1353943404938178,0.6578296003720823,3.210860495542022,3.890033653453486,35.38801625087113,1.0700073242187784,-2.351127123805213,-0.18149986267090412,-3.7281760650292313,3.365176339687423,-1.9548379638500677,1.5918382385082595,-2.8477993774414188,98.29921733895198,73.54782220632501,1.773338101179166,4,-1.4199981689453125,0.8499984741210938,4.262500762939453,5.674999237060547,-0.5400009155273438,4,0.04580829127327668,-1.1369954641416358,67.16999816894531,1.275867512035927,66.51000213623047,3.6428882833791163,65.98000335693361,0.04580829127327668
5749,2024-04-22,69.41000366210939,69.43000030517578,68.23000335693361,68.26000213623047,10426900.0,0.01908681603447593,1.0168103862798286,1.666662980981887,50.92251892099875,22.11986357731122,-2.404507169256135,-0.9250918731241171,1.7777823561529402,2.583273110929454,36.62402137308109,1.3199996948242188,-2.2947818065268706,1.2680030822753992,-1.764248001696771,4.300254166247569,-0.24812245971068592,2.784128624261484,-4.031890332031281,99.49117960525203,69.71457517620598,1.5161255419860848,4,-2.085002899169936,-0.45000457763673296,2.8674964904785014,4.37499618530272,-2.480003356933608,0,0.012390043734091805,1.7088500019314459,68.11000061035156,-1.1369954641416358,67.16999816894531,1.275867512035927,66.51000213623047,0.012390043734091805
5750,2024-04-23,70.75,70.77999877929688,69.23000335693361,69.25,15893900.0,0.019305521786366242,-1.0129898439435412,1.3043460954137287,66.9926727900852,27.920199661417755,-3.678253406347821,-2.395797762429339,0.368796507565861,1.2450410983900042,36.99618400261851,1.549995422363267,-2.1850900110879365,2.612999343872076,-0.40072382706907206,5.626722514813224,1.106137758401502,4.11986092934265,-5.128773451416038,99.37241031468866,63.4705827827466,1.5068615854705738,4,-2.75,-1.7900009155273438,1.2624988555908203,2.9199981689453125,-2.8600006103515625,1,-0.001272033044390497,1.0168103862798286,69.41000366210939,1.7088500019314459,68.11000061035156,-1.1369954641416358,67.16999816894531,-0.001272033044390497
5751,2024-04-24,71.30999755859375,71.54000091552734,69.86000061035156,69.91000366210939,16596900.0,0.007915159838780994,-1.2400004069010417,0.9333292643229072,68.23530150945462,34.17729518279973,-3.9251943726785328,-3.010101445101128,-0.2657443284197427,0.7058895785367412,36.860711977308945,1.6800003051757812,-1.9620097537240895,3.1094970703125,-0.11892472759382144,6.3379188682188214,1.4952861713593393,4.723707969265661,-5.2760692315527535,95.39071231666128,54.12030889111702,1.6142108989531578,4,-2.9299964904785156,-2.3499984741210938,0.6675014495849609,2.3600006103515625,-2.779998779296861,2,-0.015285322888912156,-1.0129898439435412,70.75,1.0168103862798286,69.41000366210939,1.7088500019314459,68.11000061035156,-0.015285322888912156
5752,2024-04-25,70.80000305175781,71.5,70.58000183105469,71.29000091552734,10654100.0,-0.007151795320381127,1.0219828128274995,-0.35000000000000353,65.98412840317987,40.46572155099279,-3.1122840982959588,-2.577104967734286,0.211245331248179,1.2240766097947642,36.71791887541522,0.9199981689453125,-1.712904826111128,2.564502334594721,-0.7642458213961447,5.8932504905855865,0.9001282565992881,4.228876412590154,-4.215467465868187,83.37085162814546,37.04752294575885,1.6643740779954332,4,-2.420001983642578,-1.8400039672851562,1.1774959564208984,2.8699951171875,-3.4500045776367045,3,-0.02754243635005449,-1.2400004069010417,71.30999755859375,-1.0129898439435412,70.75,1.0168103862798286,69.41000366210939,-0.02754243635005449
5753,2024-04-26,70.61000061035156,71.13999938964844,70.23999786376953,70.30999755859375,7145100.0,-0.0026836501866722706,-3.0908933277847135,-0.6122537952510705,67.52040799106842,46.80397268308417,-2.5789587276213695,-2.4654653332256373,0.3837301972539535,1.4250819744053302,36.71668781888879,0.9000015258789062,-1.308000914970492,2.3439998626708984,-1.0630784456361653,5.751078170977962,0.6404607085173666,4.04753901682443,-3.529918491498165,71.90329331931909,19.245295577889053,1.7035391541535287,4,-2.0900001525878906,-1.6500015258789062,1.3674983978271484,3.05999755859375,-2.5200042724609517,4,-0.03271487804314077,1.0219828128274995,70.80000305175781,-1.2400004069010417,71.30999755859375,-1.0129898439435412,70.75,-0.03271487804314077
5754,2024-04-29,71.83000183105469,71.8499984741211,70.73999786376953,70.75,8544800.0,0.017278023086778838,-1.0181717297822166,3.5999694827323125,70.78537327359756,53.14124054302138,-3.2012744942689864,-3.7127927921180373,-0.8464207383690621,0.21690274448481262,36.45398833237689,1.2399978637695312,-0.8332981023402795,3.460501098632818,-0.2499304546879273,7.170932651953564,1.6052853219724454,5.315716875293191,-4.303927832533901,99.23676792619857,41.87234150810265,1.855215776660375,4,-2.9050025939941406,-2.8700027465820312,0.14749717712402344,1.839996337890625,-3.8499984741210795,0,-0.05930672459469044,-3.0908933277847135,70.61000061035156,1.0219828128274995,70.80000305175781,-1.2400004069010417,71.30999755859375,-0.05930672459469044
5755,2024-04-30,71.94000244140625,72.63999938964844,71.81999969482422,72.02999877929688,11058400.0,0.0015314020262771066,-3.969667545198132,-0.08332980121222397,81.014207068176,59.873004929564914,-2.6562773818934176,-3.80690177437603,-0.977430231422943,0.12810606721258466,36.35742495842468,0.8199996948242188,-0.29305113282664763,3.436501693725589,-0.5894942432951069,7.4624976307462845,1.423503725215241,5.449499662235937,-3.8950575058134262,74.82024260387507,11.635993420745336,2.0129979685103496,4,-2.345001220703125,-3.0,0.06499671936035156,1.7299957275390625,-3.75,1,-0.06964139513771939,-1.0181717297822166,71.83000183105469,-3.0908933277847135,70.61000061035156,1.0219828128274995,70.80000305175781,-0.06964139513771939
5756,2024-05-01,70.69000244140625,71.8499984741211,69.48000335693361,71.76000213623047,11297500.0,-0.017375590180416012,2.7920153321248073,11.889369277721261,70.30118315161666,64.50007309273751,-0.839245117278395,-2.46927911507845,0.19759476399775622,1.3825166073223727,35.060665199475125,2.459999084472642,0.2778163226451653,2.050501632690427,-2.0819706280540373,6.182973893434891,-0.015734497681805237,4.116737763062659,-2.001749882245633,38.291158341521786,-28.413374804139245,2.0662361303722325,5,-0.8250045776367188,-1.7600021362304688,1.3149967193603516,2.9799957275390625,-2.8800048828125,2,-0.039609604683189636,-3.969667545198132,71.94000244140625,-1.0181717297822166,71.83000183105469,-3.0908933277847135,70.61000061035156,-0.039609604683189636
5757,2024-05-02,70.5,71.26000213623047,70.44999694824219,70.86000061035156,7423100.0,-0.0026878262108385176,-2.521710286263973,0.3364492645118969,69.57861886727358,67.92604577505007,-0.14215612227688723,-2.2123472695951136,0.28920338213004015,1.5707600278666547,33.6938269318089,0.8100051879882812,0.8264981228510635,1.7459991455078097,-2.4625656425515245,5.954563933567144,-0.35828324852185744,3.8502815395374768,-1.2585028845710866,32.27841530516379,-37.523335238920836,2.1042823940296698,5,-0.06499862670898438,-1.5699996948242188,1.2800006866455078,2.9449996948242188,-3.1999969482421875,3,-0.027943279726285297,2.7920153321248073,70.69000244140625,-3.969667545198132,71.94000244140625,-1.0181717297822166,71.83000183105469,-0.027943279726285297
5758,2024-05-03,69.88999938964844,70.73999786376953,69.33000183105469,70.68000030517578,8093500.0,-0.008652490926972511,2.0989058897505766,2.194443267070741,71.1134351921975,70.16948091629438,0.8346641530715857,-1.531210902040982,0.7810549142955097,2.183739621192885,32.35864724501574,1.4099960327148438,1.3371174318605625,1.0409984588623047,-3.180709234895062,5.262706152619671,-1.0698553880163786,3.151852305740988,2.75,16.918367723257916,-56.29720075603362,2.1108538468786797,5,1.0450019836425781,-0.9599990844726562,1.8900012969970703,3.5550003051757812,-2.30999755859375,4,-0.03634283785533321,-2.521710286263973,70.5,2.7920153321248073,70.69000244140625,-3.969667545198132,71.94000244140625,-0.03634283785533321
5759,2024-05-06,69.93000030517578,70.12999725341797,69.26999664306639,70.06999969482422,5653400.0,0.00057234104845727,5.6155290803452,0.17721421190377318,70.89946150182053,70.60356855093163,0.9791498340666323,-1.4626970341964949,0.6257692480661916,2.136442158605888,30.906099491781237,0.8600006103515767,1.7930695429466823,0.9644992828369112,-3.240647497974649,5.169646063648472,-1.138074107568869,3.0670726732426914,2.6437991333007744,19.584662439185966,-56.287037141746396,2.102573390405783,5,1.0249977111816406,-1.0,1.8500003814697266,3.5149993896484375,-3.8300018310546733,0,-0.026312082929434544,2.0989058897505766,69.88999938964844,-2.521710286263973,70.5,2.7920153321248073,70.69000244140625,-0.026312082929434544
5760,2024-05-07,70.88999938964844,70.94000244140625,70.04000091552734,70.33999633789061,4316400.0,0.013728000576050281,1.7691964600107983,-3.928610354223535,72.16598416514091,71.0403110682301,0.04592790195881946,-2.3020863822430044,-0.41849199142993143,1.166351935195209,29.05992541232666,1.0100021362304688,2.164202464165882,1.7729984283447209,-2.4824748412360265,6.028471697925468,-0.3547382064456457,3.9007350631350874,1.5516479370117082,62.79075956778644,-14.498975734332902,2.127736634790373,5,0.06499862670898438,-1.9599990844726562,0.6000003814697266,2.2649993896484375,-4.7900009155273295,1,-0.0410494577199807,5.6155290803452,69.93000030517578,2.0989058897505766,69.88999938964844,-2.521710286263973,70.5,-0.0410494577199807
5761,2024-05-08,70.43000030517578,71.05999755859375,70.13999938964844,70.88999938964844,6514900.0,-0.00648891364696258,1.3000085831179606,-0.8363573311138638,66.83885347858606,71.13528052105302,0.4112158265427439,-1.6303298624752358,-0.04467940919940361,1.6000700929856748,26.579352648868827,0.9199981689453125,2.339624394486435,1.1254993438720646,-3.0065288476196628,5.257527535363792,-0.9405147518738062,3.1915134396179354,1.8847809941406126,58.2914804051622,-16.638420091614584,2.066014095745867,5,0.5249977111816406,-1.5,0.8099994659423828,2.7249984741210938,-4.580001831054673,2,-0.031804598240288806,1.7691964600107983,70.88999938964844,5.6155290803452,69.93000030517578,2.0989058897505766,69.88999938964844,-0.031804598240288806
5762,2024-05-09,70.19999694824219,70.63999938964844,69.91999816894531,70.63999938964844,5201700.0,-0.0032657014899472037,2.272714662227771,0.9565289502927371,61.64992226013766,70.48300432872738,0.6114592482079786,-1.1920908588320742,0.09275336490040331,1.8406691426731072,23.968720021908407,0.720001220703125,2.2521579120293183,0.7244960784912138,-3.247613345307016,4.696605502289444,-1.2615586334079012,2.7105507903903288,1.9929929648242108,51.955297738035235,-19.19159605275282,1.9860547118991159,5,0.7550010681152344,-1.2699966430664062,0.38250160217285156,2.345001220703125,-4.1199951171875,3,-0.03404557683115805,1.3000085831179606,70.43000030517578,1.7691964600107983,70.88999938964844,5.6155290803452,69.93000030517578,-0.03404557683115805
5763,2024-05-10,71.19999694824219,71.29000091552734,69.95999908447266,70.05000305175781,5363900.0,0.014245014864278316,1.0,-2.6136079900124844,60.32291617167983,69.32050909518097,-0.33083989917466283,-1.9361571328790603,-0.9862370963734008,0.8571873562083852,21.02643717811755,1.3300018310546875,2.1210485380425723,1.4989963531494084,-2.316256573896027,5.3142492801948435,-0.4086301103733092,3.406622816672126,0.8760732340242043,95.54436747920809,26.826893159356743,1.90762646352272,5,-0.24499893188476562,-2.2699966430664062,-0.6174983978271484,1.345001220703125,-5.029998779296875,4,-0.05477519752310411,2.272714662227771,70.19999694824219,1.3000085831179606,70.43000030517578,1.7691964600107983,70.88999938964844,-0.05477519752310411
5764,2024-05-13,71.76000213623047,71.94000244140625,71.20999908447266,71.4800033569336,5541500.0,0.007865241741447981,1.281262665999094,0.24347849162752436,56.400514814453096,66.58565440032288,-1.0077996592530098,-2.142099936379779,-1.59778760223368,0.31137629748477025,17.740042100623405,0.7400054931640625,2.0556321958989088,1.7645015716552734,-1.6986905656022344,5.227693708912781,0.032905503026512406,3.4960976402840345,0.20382510446792423,91.08911265041584,25.164950822358932,1.7315960686287561,5,-1.1550025939941406,-2.8300018310546875,-1.3125019073486328,0.6599960327148438,-5.700004577636719,0,-0.05824972381188609,1.0,71.19999694824219,2.272714662227771,70.19999694824219,1.3000085831179606,70.43000030517578,-0.05824972381188609
5765,2024-05-14,71.93000030517578,72.05999755859375,71.27999877929688,72.0,4924700.0,0.0023689822168981856,7.210737662129061,-0.25,54.13334743922176,64.78922821005676,-1.3179638121700066,-1.94310796663693,-1.7906938164470603,0.15686447424411654,14.305252413539232,0.779998779296875,1.9971175837350899,1.6369998931884737,-1.3653859016690575,4.639385688046005,0.13580699575970812,3.1381927906172393,-2.660003662109389,93.92536025726041,30.417846504904254,1.5011928974287665,5,-1.2650032043457031,-3.0,-2.217500686645508,0.43499755859375,-5.4199981689453125,1,-0.08105104693896648,1.281262665999094,71.76000213623047,1.0,71.19999694824219,2.272714662227771,70.19999694824219,-0.08105104693896648
5766,2024-05-15,71.33000183105469,72.11000061035156,71.27999877929688,71.95999908447266,5926100.0,-0.008341421820874384,-1.2739671624008444,9.0,53.49142272410181,63.00176197192656,-0.6902180924489869,-1.0155606885045927,-1.199448142490283,0.7964810679471981,11.44595851965515,0.8300018310546875,1.76703189077287,0.7960014343261719,-1.650078063731371,3.2420809323837148,-0.42703831470259956,2.0190411833549433,-2.0042051696777463,64.3836570887099,3.248737378932063,1.2230397490287728,5,-0.6400032043457031,-2.4000015258789062,-1.8400039672851562,0.9399948120117188,-2.910003662109375,2,-0.07332122841270716,7.210737662129061,71.93000030517578,1.281262665999094,71.76000213623047,1.0,71.19999694824219,-0.07332122841270716
5767,2024-05-16,71.91999816894531,72.02999877929688,71.30999755859375,71.33000183105469,5330100.0,0.008271362999373366,-1.2857004456500678,-0.9365062064789585,58.19772627011667,61.56668320280647,-1.181893736843378,-1.2980022355033043,-1.816667720390086,0.23189302633451803,9.334951188792509,0.720001220703125,1.4466631945111033,1.1484977722167997,-0.7925845174481196,3.089580061881719,0.17795662738434714,2.1190389170492523,-2.4828333496093933,91.1626834158372,30.093206546933438,0.9705411448324586,5,-1.2299995422363281,-2.9899978637695312,-2.9399986267089844,-0.15999984741210938,-4.0699996948242045,3,-0.08439933049727466,-1.2739671624008444,71.33000183105469,7.210737662129061,71.93000030517578,1.281262665999094,71.76000213623047,-0.08439933049727466
5768,2024-05-17,71.2300033569336,71.97000122070312,71.16000366210938,71.88999938964844,5827800.0,-0.00959392143463167,-1.025005483658697,-1.118644286970465,45.97856201236045,58.797694370644244,-0.3149503577443795,-0.3818579787927945,-1.1424876329979412,0.9315664369534744,8.055218331695297,0.80999755859375,1.275088414498967,0.3025028228759794,-1.1868965726515057,1.7919022184034645,-0.44219687488777026,1.047202520639729,-1.685925105957054,7.368412598981673,-46.85425887170543,0.7446996977637429,5,-0.21500396728515625,-2.3000030517578125,-2.412504196166992,0.4749946594238281,-4.590003967285156,4,-0.07230101478547246,-1.2857004456500678,71.91999816894531,-1.2739671624008444,71.33000183105469,7.210737662129061,71.93000030517578,-0.07230101478547246
5769,2024-05-20,70.26999664306639,71.37000274658203,70.22000122070311,71.2699966430664,4955200.0,-0.013477560980260095,-1.090929267988153,1.5151606228397918,39.95183660803384,55.218344642076794,0.780426933611821,0.6807848990412566,-0.23717925474615242,1.8877840419033163,7.887184036974074,1.1500015258789205,1.0948909386970342,-0.7005035400390796,-2.0483681569381105,0.6473610768599514,-1.374435848488588,-0.026571231589571198,-0.6232814977148564,2.6452612967552662,-46.948974967713326,0.6739323084495149,5,0.7450027465820455,-1.3399963378906108,-1.582496643066392,1.335002899169936,-3.669998168945284,0,-0.058346359328104946,-1.025005483658697,71.2300033569336,-1.2857004456500678,71.91999816894531,-1.2739671624008444,71.33000183105469,-0.058346359328104946
5770,2024-05-21,70.66000366210938,70.88999938964844,70.01000213623047,70.61000061035156,4251900.0,0.005550121498141047,2.451006791730246,-0.05000305175781179,49.798666240650164,53.324990504528365,0.39600861471375026,0.2990208350375667,-0.6962114099445103,1.4882337435892623,8.065801213948665,0.8799972534179688,0.953820696035308,-0.30599670410155966,-1.6575566731999771,1.0455632649968578,-0.9817766886507684,0.3697832804476491,-0.9147570981578355,30.95247610362905,-19.24238956877777,0.6757799845492077,5,0.3549957275390625,-1.5900039672851562,-2.6025047302246094,0.5499954223632812,-5.220001220703125,1,-0.06510056418214316,-1.090929267988153,70.26999664306639,-1.025005483658697,71.2300033569336,-1.2857004456500678,71.91999816894531,-0.06510056418214316
5771,2024-05-22,70.22000122070311,70.37999725341797,69.36000061035156,70.05999755859375,5372100.0,-0.006227036776141781,3.2500238420701275,3.199877937137342,48.18182899086051,51.828535696830905,0.8974684357328897,0.6884750038719716,-0.3104929743016527,1.9152390215727877,7.898833454197823,1.3000030517578125,0.8034327979382141,-0.6914993286132898,-2.072244300585794,0.6892456433592145,-1.3818718145995348,-0.0011268426270447662,1.8899993896484517,32.20978277641519,-19.414829201694467,0.6903724859862506,5,0.5149993896484517,-0.900001525878892,-2.2675018310546733,0.9899978637695455,-4.9800033569335795,2,-0.05283393648501977,2.451006791730246,70.66000366210938,-1.090929267988153,70.26999664306639,-1.025005483658697,71.2300033569336,-0.05283393648501977
5772,2024-05-23,68.84999847412111,70.0,68.80000305175781,69.73000335693361,4526800.0,-0.019510149854256698,-1.448984040482607,-5.499904634751585,43.85343290608205,49.998593111764485,2.2974352699733345,2.0078408825725518,0.996246476575422,3.261431769778895,7.865415457794761,1.4199981689452983,0.5131586204582561,-1.9640018463134652,-3.624876849700655,-0.30312684292627523,-2.79443934800706,-1.1335643446198702,3.2050021362304477,1.5771435722920117,-52.188814825470764,0.8304375016935946,5,1.6050033569335795,0.745002746582017,-0.9574985504150533,2.3600006103515483,-2.8199996948242188,3,-0.00624546571830964,3.2500238420701275,70.22000122070311,2.451006791730246,70.66000366210938,-1.090929267988153,70.26999664306639,-0.00624546571830964
5773,2024-05-24,68.30000305175781,69.27999877929689,68.23999786376953,68.70999908447266,3722000.0,-0.00798831422734203,-2.9244843023507423,0.4659019975031211,40.914182579651424,48.27788953011985,2.6740064863099917,2.5043005888274905,1.492369315090798,3.761663657057838,8.26314547680439,1.040000915527358,0.2996562900839308,-2.3984973907470675,-4.404523280768814,-0.3924715007253212,-3.4015103357579335,-1.3954844457362015,3.6247976562499957,1.9170956670956671,-53.85213599579214,1.00301294501087,5,1.8749961853027344,1.5649948120117188,-0.43500328063964844,2.654998779296875,-1.9600067138672017,4,-0.0065886465231296265,-1.448984040482607,68.84999847412111,3.2500238420701275,70.22000122070311,2.451006791730246,70.66000366210938,-0.0065886465231296265
5774,2024-05-28,67.56999969482422,68.37000274658203,67.12000274658203,67.93000030517578,6177700.0,-0.010688189228635903,1.0161201009044485,0.878058765514803,31.006895251363787,45.70828373146897,3.069996957046186,3.0554458181725295,2.1656765833288745,4.446094900064537,8.41161913174283,1.25,0.14781510880304438,-2.9155006408691406,-5.287020474013815,-0.5439808077244663,-4.101260557441478,-1.7297407242968035,4.133712842529292,11.936269202515073,-41.170781575146705,1.1857599165723374,5,2.045001983642578,2.3100013732910156,0.2550010681152344,2.9300003051757812,-0.5899963378906108,1,-0.013763509092438508,-2.9244843023507423,68.30000305175781,-1.448984040482607,68.84999847412111,3.2500238420701275,70.22000122070311,-0.013763509092438508
5775,2024-05-29,66.93000030517578,67.27999877929689,66.63999938964844,66.98999786376953,5173300.0,-0.009471650030175471,-1.0000000000000444,0.16665960242444794,30.381195452477215,43.14048070128845,3.2700387682982495,3.4792465026786203,2.72232092781843,5.0363379534557,8.143507006375621,0.9300003051757812,-0.09148011023124525,-3.304999923706049,-6.057434369083637,-0.5525654783284608,-4.681217146394843,-1.928782701017255,4.407015448916013,7.754039603516051,-42.85081981946165,1.3762172226887925,5,2.404998779296875,2.7099990844726562,1.2124996185302734,3.5699996948242188,-0.769996643066392,2,-0.0049305517637828755,1.0161201009044485,67.56999969482422,-2.9244843023507423,68.30000305175781,-1.448984040482607,68.84999847412111,-0.0049305517637828755
5776,2024-05-30,67.88999938964844,67.94000244140625,67.02999877929689,67.18000030517578,5823300.0,0.014343330047742686,1.2469082312162334,-11.8337995930824,38.03111208795382,40.89974579215924,1.9788573773763716,2.4229485214412847,1.6580997464221525,4.03469354165594,9.119667580397719,1.0100021362304688,-0.32468952915712634,-2.205000686645505,-5.138850469496518,0.7288490962055079,-3.6719255780710114,-0.7380757952199986,2.9773147279990155,37.20237419448595,-12.685077478402881,1.466924891425508,5,1.4150009155273438,1.75,0.5900001525878906,2.3100013732910156,-2.6500015258789062,3,-0.036087744443487946,-1.0000000000000444,66.93000030517578,1.0161201009044485,67.56999969482422,-2.9244843023507423,68.30000305175781,-0.036087744443487946
5777,2024-05-31,68.52999877929689,68.55000305175781,67.33000183105469,67.56999969482422,7977100.0,0.009427005382268927,1.439983825806993,1.352113130097483,35.629732437626416,39.749875839411025,0.9023033763542827,1.7157623343486819,0.9314165962821619,3.346447922258136,9.946672076660231,1.220001220703125,-0.5562866419057286,-1.4665012359618999,-4.4744438090949075,1.5414413371711078,-2.9704725225283966,0.03747005060459685,1.914583865550668,71.5909025229028,26.343625083696992,1.5039712865665018,5,0.47500228881834516,1.1100006103515483,0.1400012969970561,1.6000022888183452,-2.599998474121108,4,-0.04800818581834376,1.2469082312162334,67.88999938964844,-1.0000000000000444,66.93000030517578,1.0161201009044485,67.56999969482422,-0.04800818581834376
5778,2024-06-03,67.34999847412111,68.41999816894531,67.20999908447266,68.26999664306639,6077900.0,-0.017218741079742528,-1.0166702694454688,-0.9583323399215959,27.749737475017966,38.394087046853706,1.6472737697802842,2.841395161627176,1.9982734278489005,4.470371553251383,10.12370070433259,1.319999694824233,-0.7916145629477995,-2.519501495361311,-5.752447382774008,0.713444392051386,-4.135974439067667,-0.9030285516549554,2.7141258452065387,37.17265566331741,-2.181921278291469,1.6164729437063508,6,1.4150009155273295,2.2900009155273295,1.3200016021728374,2.7800025939941264,-2.029998779296889,0,-0.019599105044247667,1.439983825806993,68.52999877929689,1.2469082312162334,67.88999938964844,-1.0000000000000444,66.93000030517578,-0.019599105044247667
5779,2024-06-04,68.08999633789061,68.44000244140625,66.94000244140625,67.43000030517578,5178600.0,0.01098734789212874,1.2058689883820732,-0.7173884198829119,31.67937625351709,36.38083260383892,0.6319826102874515,2.062211552558054,1.145272873259131,3.688569020115736,10.335983784658024,1.5,-1.1316612955688328,-1.6875034332275476,-5.016495786895618,1.6414889204405227,-3.3519996100615828,-0.02300725639351242,1.631715488469112,75.91592503235421,41.66872451469989,1.6644961768340372,6,0.42000198364259234,1.5500030517578267,0.6500034332275533,2.0400047302246236,-2.7299957275390483,1,-0.025701279102965158,-1.0166702694454688,67.34999847412111,1.439983825806993,68.52999877929689,1.2469082312162334,67.88999938964844,-0.025701279102965158
5780,2024-06-05,67.98000335693361,68.25,67.12999725341797,67.86000061035156,5103000.0,-0.0016154058873960597,2.3939681181869674,0.181823436253739,33.23323728491256,34.7198779698447,0.3596610670575302,2.0480199444743334,1.1886240407426527,3.7604835119727653,11.16999919865462,1.1200027465820312,-1.3345623697160818,-1.651996612548814,-5.030265775221622,1.7262725501239942,-3.341131193885218,0.037137968787590125,1.4335372257549892,64.59630566849671,32.75000177109557,1.6891345813364034,6,0.3399963378906108,1.6599960327148295,0.9624958038329936,2.1499977111816264,-3.6300048828125,2,-0.014710208158558502,1.2058689883820732,68.08999633789061,-1.0166702694454688,67.34999847412111,1.439983825806993,68.52999877929689,-0.014710208158558502
5781,2024-06-06,68.19000244140625,68.77999877929689,67.59999847412111,67.80999755859375,4769400.0,0.0030891302456992342,-1.949989509622642,3.1666348782499907,30.593155615821445,33.24651382648241,-0.18838654174282965,1.751396445085632,0.9391619780602412,3.50781159857776,11.947134583750477,1.1800003051757812,-1.4148345695330136,-1.3299976348876896,-4.745196168291926,2.085200898516547,-3.037596901589808,0.37760163181442863,0.9461840219783255,67.93491781798829,41.79100731349327,1.707599266702118,6,-0.23000335693359375,1.18499755859375,1.0774993896484375,1.9399986267089844,-2.3600006103515625,3,-0.02976974199467408,2.3939681181869674,67.98000335693361,1.2058689883820732,68.08999633789061,-1.0166702694454688,67.34999847412111,-0.02976974199467408
5782,2024-06-07,67.80999755859375,68.38999938964844,67.65000152587889,67.86000061035156,4189100.0,-0.005572736020049707,-3.000041240514451,-0.1315852875040154,31.61289316973081,32.21303722538012,0.03193878770238712,2.0481791864754086,1.2725403550407037,3.846811917999247,12.610358802463201,0.7399978637695455,-1.6558087379953292,-1.5905025482177706,-5.0721270289435125,1.8911219325079713,-3.3313147885806416,0.15030969214510037,1.0765701974172117,47.282437430547134,17.988449706140848,1.7408122403628712,6,-0.09999847412109375,1.56500244140625,1.5875015258789062,2.3200035095214844,-0.6899948120117188,4,-0.037900011611171514,-1.949989509622642,68.19000244140625,2.3939681181869674,67.98000335693361,1.2058689883820732,68.08999633789061,-0.037900011611171514
5783,2024-06-10,67.30000305175781,67.84999847412111,66.45999908447266,67.41999816894531,6263400.0,-0.007520933862226742,1.8367458154923562,2.3997558742752516,33.220372297275745,32.45897911937034,0.4304302118135297,2.3726627184443316,1.7322445806914715,4.305234691823472,13.885827929533312,1.3899993896484517,-1.8867974993714256,-1.9054973602294893,-5.399598230767154,1.5886035103081753,-3.6525477954983216,-0.15844692496065704,1.4799957275390767,36.207072318119266,3.395875298956952,1.7470504352688316,6,0.3199958801269531,1.9849967956542969,2.382497787475586,2.829998016357422,-0.3800048828125,0,-0.02035665207219106,-3.000041240514451,67.80999755859375,-1.949989509622642,68.19000244140625,2.3939681181869674,67.98000335693361,-0.02035665207219106
5784,2024-06-11,67.58000183105469,67.65000152587889,66.80000305175781,67.04000091552734,3807700.0,0.004160457156020314,1.4999943901536603,-4.500190742624619,32.37983253722159,32.681049906564155,0.16986227441117308,1.8587515162795967,1.4119092860285605,3.9809959705938525,14.768918264497554,0.8499984741210795,-1.9798499369408944,-1.4164985656738338,-4.764228847646578,1.9312317162989103,-3.090363706660213,0.25736657531254536,0.9215969848632994,48.275986806407076,14.600551965063076,1.673865140986375,6,0.039997100830078125,1.7049980163574219,2.352499008178711,2.549999237060547,-1.1300048828125,1,-0.03344187740450666,1.8367458154923562,67.30000305175781,-3.000041240514451,67.80999755859375,-1.949989509622642,68.19000244140625,-0.03344187740450666
5785,2024-06-12,66.09999847412111,67.68000030517578,66.0,67.58000183105469,6274300.0,-0.02190001948554965,1.0,-2.7407423105723185,28.936572214468825,31.670545476176937,1.698347802686186,3.0352079325289907,2.8496656682643646,5.408662217407354,15.795229918940157,1.6800003051757812,-2.0415586946740234,-2.605001831054679,-5.891962394803244,0.6819587326938858,-4.2484821129289685,-0.9615215491803895,2.1566083740234347,3.597068993907952,-29.013596228329384,1.6434802818742837,6,1.2900009155273295,2.9550018310546733,3.8425006866454936,4.030002593994126,0.4400024414062358,2,-0.0111951267904985,1.4999943901536603,67.58000183105469,1.8367458154923562,67.30000305175781,-3.000041240514451,67.80999755859375,-0.0111951267904985
5786,2024-06-13,66.09999847412111,66.37999725341797,65.52999877929689,65.90000152587889,7197000.0,0.0,1.2368542574336567,-0.13513276662871213,33.65039362649833,31.450618941607146,1.5843447583796575,2.765065790807185,2.8481346001991454,5.35148257223436,16.937750505168093,0.8499984741210795,-1.9488980003705478,-2.343501663207988,-5.582971277838325,0.8959679514223495,-3.9632364705231566,-0.7237668558928192,1.8406834152831948,19.93005500632236,-15.920159395696107,1.6197348073151692,6,1.0550003051757812,2.720001220703111,3.8425006866454936,4.030002593994126,-0.08999633789063921,3,-0.026475038432642983,1.0,66.09999847412111,1.4999943901536603,67.58000183105469,1.8367458154923562,67.30000305175781,-0.026475038432642983
5787,2024-06-14,65.84999847412111,66.15000152587889,65.51000213623047,66.09999847412111,5029100.0,-0.003782148347520442,2.6570755950829086,-1.2500190737771932,34.89514982695084,32.244553647377465,1.5804044414367553,2.6741028754384075,3.0859299107886926,5.521671053736,18.146136036588334,0.6399993896484233,-1.7996608560265344,-2.29000167846678,-5.286323759847718,0.7063204029141588,-3.788162719157256,-0.7918406377763034,1.8300018310546733,14.529780768679522,-24.554708866152808,1.4981610406904695,6,1.295001983642564,2.9600028991699077,4.092500686645494,3.7800025939941264,0.5500030517577841,4,-0.0003036696056155641,1.2368542574336567,66.09999847412111,1.0,66.09999847412111,1.4999943901536603,67.58000183105469,-0.0003036696056155641
5788,2024-06-17,66.08000183105469,66.43000030517578,65.37000274658203,65.73999786376953,5837600.0,0.0034928376957210627,1.038455048967465,-1.360015869140625,40.21025467764514,33.19242902783614,1.28660751538483,2.1486544928533107,2.853235271285172,5.219728369918627,19.43987997208696,1.05999755859375,-1.7899109758773761,-1.8024982452392635,-4.55604489863542,0.9510484081568933,-3.179271571937335,-0.4257249185411922,1.2093988037109398,30.73592358707427,-11.295904920161956,1.3767733266980784,6,0.9949989318847656,2.6599998474121094,3.862497329711914,3.454998016357422,0.30999755859375,0,0.015738512208069988,2.6570755950829086,65.84999847412111,1.2368542574336567,66.09999847412111,1.0,66.09999847412111,0.015738512208069988
5789,2024-06-18,66.16999816894531,66.38999938964844,65.70999908447266,65.80000305175781,3795100.0,0.0013619300150855551,-1.472714662227771,1.0882082351621227,44.617540932408374,34.45735165533567,1.0008702181702347,1.8295493665328166,2.774110697269407,5.048803706678456,21.082107279440983,0.6800003051757812,-1.8122808871088694,-1.5075019836425838,-4.119483067678715,1.1044791003935472,-2.8134925256606493,-0.20151144162451828,0.7355228881835956,34.631873067878566,-11.251068718061596,1.3059905420180637,6,0.9050025939941406,2.5700035095214844,3.772500991821289,3.365001678466797,0.25,1,0.011334441903490644,1.038455048967465,66.08000183105469,2.6570755950829086,65.84999847412111,1.2368542574336567,66.09999847412111,0.011334441903490644
5790,2024-06-20,66.05999755859375,66.55000305175781,65.91999816894531,66.0,5817500.0,-0.0016623940365043666,-4.727285337772229,0.16215770372814253,35.265665465946356,34.97651941646067,0.905052406634951,1.662496318243825,2.885547078659414,5.066195777717965,22.570442802781272,0.6300048828125,-1.6455436367646001,-1.3875022888183537,-3.684850841555374,0.9098462639186664,-2.5361765651868637,-0.23882801244984364,0.5384198364257884,58.4741214883781,11.01837626490881,1.1486742763685123,6,0.8200035095214844,2.680004119873047,3.7075023651123047,3.4750022888183594,1.040000915527358,3,0.005903714866209553,-1.472714662227771,66.16999816894531,1.038455048967465,66.08000183105469,2.6570755950829086,65.84999847412111,0.005903714866209553
5791,2024-06-21,66.51000213623047,67.22000122070311,66.22000122070311,66.47000122070311,11855500.0,0.006812058647710062,-2.703697424377092,0.6667090539168188,33.22260988805529,35.15537682960783,0.2142044002150385,0.9700308537079394,2.4802777237934492,4.515998259757481,23.343591756923548,1.1600036621093608,-1.5594856496927036,-0.751997756958005,-2.6754558655604512,1.1714603516444413,-1.7137268112592352,0.20973129734322526,-1.1399993896484375,61.62163945513753,16.507537234193826,0.9617290543012267,6,0.09999847412109375,2.229999542236328,3.287496566772461,2.5849990844726562,0.5400009155273438,4,0.0004510416228138414,-4.727285337772229,66.05999755859375,-1.472714662227771,66.16999816894531,1.038455048967465,66.08000183105469,0.0004510416228138414
5792,2024-06-24,68.41999816894531,68.51999664306639,66.76000213623047,66.87000274658203,10297100.0,0.02871742552049028,1.0114310626703162,38.74899866487275,57.92593262389304,37.90043908812086,-1.7882131259239173,-1.0264585259107122,0.6349098350904399,2.5059990877093696,23.285422249795374,2.0099945068359233,-1.4514305896154696,1.1794982910156193,-0.6776930351452961,3.0366896171765347,0.2509026279351616,2.108093954096077,-3.0129954528808582,96.82543911489208,48.6121518219275,0.9285956630804558,6,-1.4749984741210938,0.2800025939941406,1.3900012969970703,0.5400009155273438,-0.06999969482420454,0,-0.0352235617832668,-2.703697424377092,66.51000213623047,-4.727285337772229,66.05999755859375,-1.472714662227771,66.16999816894531,-0.0352235617832668
5793,2024-06-25,67.84999847412111,68.94000244140625,67.52999877929689,68.41999816894531,6524300.0,-0.008330893161042519,-1.3305863288713213,-0.3677428246562979,48.176306419016655,39.65560285276476,-1.265022722659694,-0.5184835481422851,1.2671480148398615,2.988750715420238,22.890574712910905,1.4100036621093608,-1.3502549749102997,0.6319988250732536,-1.181536516201973,2.44553416634848,-0.27476884556435266,1.5387664957108598,-2.318476000976574,66.25378221526252,20.654703270527833,0.9067676706376114,6,-0.6949958801269673,0.8200035095214702,1.9600009918212749,1.1100006103515483,0.45999908447264204,1,-0.02137062609950191,1.0114310626703162,68.41999816894531,-2.703697424377092,66.51000213623047,-4.727285337772229,66.05999755859375,-0.02137062609950191
5794,2024-06-26,66.63999938964844,67.37999725341797,66.58000183105469,67.23999786376953,5372400.0,-0.017833443060933596,-1.222229286539297,1.052629465540576,41.2760161846471,41.026652182784574,-0.2261695367069052,0.6516819516374142,2.5530435973563925,4.083301540426277,21.895898697696023,1.2699966430664205,-1.2724928119969832,-0.5315002441406307,-2.3546992719350897,1.2916987836538283,-1.4430997580378602,0.3800992697565988,-0.9039681184082013,23.84106629479737,-18.555456510569773,0.9115995138972314,6,0.5150032043457031,1.7300033569335938,3.332500457763672,2.3199996948242188,4.040000915527344,2,-0.003751500634599836,-1.3305863288713213,67.84999847412111,1.0114310626703162,68.41999816894531,-2.703697424377092,66.51000213623047,-0.003751500634599836
5795,2024-06-27,66.59999847412111,67.06999969482422,66.41999816894531,67.01999664306639,4751600.0,-0.0006002538399414448,1.4999853282079874,0.6999987284309637,39.41409111180873,41.66706301448573,-0.12045169475997852,0.7016671780598784,2.666494827174276,4.0011803512675925,20.628674399188565,0.6500015258789062,-1.1881862143162323,-0.5550010681152173,-2.3933130163507883,1.2833108801203537,-1.4741570422330028,0.36415490600256817,-0.6717289326709164,13.970480988231515,-24.154802084959904,0.9191559741177873,6,0.5550041198730327,1.5300025939941264,3.3725013732910014,2.3600006103515483,2.410003662109361,3,-0.002702707346843858,-1.222229286539297,66.63999938964844,-1.3305863288713213,67.84999847412111,1.0114310626703162,68.41999816894531,-0.002702707346843858
5796,2024-06-28,65.44000244140625,66.26000213623047,65.01000213623047,66.15000152587889,10899600.0,-0.01741735824762214,1.6881711608981353,1.690481380563205,35.70568735470542,41.75712273979178,1.0460855334775658,1.7588833910522794,3.870890246469571,5.055658574879757,20.31953809991654,1.5899963378906392,-1.150894909304668,-1.5924972534179744,-3.54740860788759,0.36241410105164107,-2.569952930652775,-0.6150415761831738,3.5,10.941482742621522,-24.950396078861253,0.9774556772348044,6,1.5349998474121094,2.2549972534179688,4.602497100830078,3.5199966430664062,3.0199966430664062,4,0.025366686595117205,1.4999853282079874,66.59999847412111,-1.222229286539297,66.63999938964844,-1.3305863288713213,67.84999847412111,0.025366686595117205
5797,2024-07-01,65.23999786376953,66.68000030517578,65.22000122070311,65.86000061035156,6769800.0,-0.003056304556464551,-3.424266244350021,0.87324443107211,37.0927047530725,41.41072830372816,1.2856631005333696,1.7916293950611504,4.092608659162266,5.149188490047919,20.431481064235513,1.4599990844726705,-0.9436023337559476,-1.6280017852783146,-3.605896807948554,0.34989323739192457,-2.616949296613427,-0.6390542739432021,3.621404571533205,5.85230813433169,-28.760444133690942,0.9889475113351183,7,1.7350044250488281,2.265003204345703,4.787502288818359,3.720001220703125,4.180000305175781,0,0.027743795941989946,1.6881711608981353,65.44000244140625,1.4999853282079874,66.59999847412111,-1.222229286539297,66.63999938964844,0.027743795941989946
5798,2024-07-02,66.02999877929689,66.06999969482422,65.09999847412111,65.19000244140625,9997100.0,0.012109149929419027,1.1087025027780695,-1.3548268012059541,40.871601596690226,40.9945128219817,0.5451518798182917,0.9461779976333986,3.303645426052853,4.266285036873498,20.499997472691682,0.9700012207031108,-0.7946102551818512,-0.7720008850097457,-2.770164729193098,1.2261629591736067,-1.771082807101422,0.2270810370819305,2.7543756500244,43.03792171001863,9.734047070593313,0.9990819220916727,7,0.9450035095214702,1.1150016784667827,3.995002746582017,2.930000305175767,4.25,1,0.03513554047727219,-3.424266244350021,65.23999786376953,1.6881711608981353,65.44000244140625,1.4999853282079874,66.59999847412111,0.03513554047727219
5799,2024-07-03,66.33999633789061,66.38999938964844,65.69000244140625,65.86000061035156,3462500.0,0.004694798793346555,1.4137749598800347,0.5714259763850779,51.639329738901495,42.81380885231005,0.29257151568124584,0.5252842302910352,2.9563997475446087,3.8620090053263567,20.28288422678469,0.6999969482421875,-0.6291069114344481,-0.3745033264160327,-2.286598660772057,1.5375920079399918,-1.330550993594045,0.5815443407619796,2.368890645568868,64.5629018399448,26.365265077589,0.9560476671780138,7,0.6350059509277486,0.6350059509277486,3.6800022125244283,2.6200027465820455,3.3800048828125,2,0.029695528029113794,1.1087025027780695,66.02999877929689,-3.424266244350021,65.23999786376953,1.6881711608981353,65.44000244140625,0.029695528029113794
5800,2024-07-05,66.98000335693361,67.05999755859375,65.97000122070311,66.30999755859375,6198200.0,0.009647377967632709,1.626515548447028,1.3958578376832576,55.52766419957559,45.29214822025675,-0.22708945183657647,-0.20393751663083037,2.242614874308188,3.1558758190602845,19.835291625932854,1.0899963378906392,-0.5151619589995846,0.31550369262696165,-1.5074787284656423,2.1384861137195657,-0.5959875179193403,1.2269949031732637,1.6549059295812896,96.09783510794756,53.29312835910528,0.9114912105463049,7,-0.005001068115248586,-0.005001068115248586,2.7674980163574077,1.9799957275390483,2.2999954223632812,4,0.05524032192899497,1.4137749598800347,66.33999633789061,1.1087025027780695,66.02999877929689,-3.424266244350021,65.23999786376953,0.05524032192899497
5801,2024-07-08,66.16000366210939,66.84999847412111,65.93000030517578,66.44999694824219,7929800.0,-0.01224245526615575,-1.4533284505208712,-0.4328220544528784,51.81714510596621,44.61339405159821,0.6012720673239755,0.48083466453651624,2.9597339502021214,3.899040574213913,19.919121603215338,1.0500030517578267,-0.4665612540347013,-0.40299606323240766,-2.089276370346113,1.2832842438812975,-1.2461362167892673,0.440144090324452,2.4024074813998197,54.08192260832033,7.382522888684157,0.8431401535568559,7,0.8149986267089702,0.8149986267089702,3.3274955749511577,2.799995422363267,4.179992675781222,0,0.043077362702041544,1.626515548447028,66.98000335693361,1.4137749598800347,66.33999633789061,1.1087025027780695,66.02999877929689,0.043077362702041544
5802,2024-07-09,65.23999786376953,66.04000091552734,65.22000122070311,65.87999725341797,5389900.0,-0.013905770063715295,-1.4117897854770076,2.206945540647306,45.444668324389646,44.30987870775077,1.1429509296254992,1.2631951853369827,3.780488569032059,4.760351613021953,20.20542469981427,0.9400024414062784,-0.3613198535569211,-1.1945018768310547,-2.8723392355054784,0.48333548184336905,-2.0334205561682666,-0.3555831974938428,3.2513650995940964,7.142829338927552,-39.85838757305514,0.8389186793372138,7,0.9550018310546875,1.7350044250488281,4.232501983642578,3.720001220703125,5.959999084472656,1,0.04935624350305701,-1.4533284505208712,66.16000366210939,1.626515548447028,66.98000335693361,1.4137749598800347,66.33999633789061,0.04935624350305701
5803,2024-07-10,65.93000030517578,65.97000122070311,65.22000122070311,65.31999969482422,6904200.0,0.010576371305944354,1.1739053516144196,-0.9531268626469256,48.77801681105779,45.14343433290751,0.1698129821936334,0.4904380608750074,3.003331776168011,4.024172131727113,19.655221436468675,0.75,-0.257349154119936,-0.4359992980957088,-2.0765053036488155,1.2045067074573979,-1.2562523008722621,0.3842537046808445,2.49173544164519,38.58698356359824,-9.566655240539212,0.82025300277655,7,0.1100006103515625,1.0450019836425781,3.3924999237060547,3.029998779296875,4.349998474121108,2,0.052934898340893044,-1.4117897854770076,65.23999786376953,-1.4533284505208712,66.16000366210939,1.626515548447028,66.98000335693361,0.052934898340893044
5804,2024-07-11,65.31999969482422,65.80000305175781,64.91000366210939,65.69999694824219,7454000.0,-0.00925224643603828,2.0689133551687813,-0.62294569377392,46.4147442271368,45.92128467905507,0.640205049156009,0.9722937443208934,3.4779625376532977,4.580786398953421,19.16109343834805,1.019996643066392,-0.514020380260078,-0.932999801635745,-2.532237692457244,0.6662380891857538,-1.7326187470465015,-0.13338085622498852,3.033501379784937,19.069637052702763,-26.631027676918873,0.7996189454107516,7,0.6650009155273438,1.6050033569335938,3.8824996948242188,3.6399993896484375,4.8000030517578125,3,0.07593385039261857,1.1739053516144196,65.93000030517578,-1.4117897854770076,65.23999786376953,-1.4533284505208712,66.16000366210939,0.07593385039261857
5805,2024-07-12,65.36000061035156,65.95999908447266,65.27999877929689,65.54000091552734,8426600.0,0.0006123838902973855,-2.999955121732552,0.4736884373682414,44.19777893257888,46.8648504099299,0.45350362097944696,0.9212441943524539,3.296719363359614,4.481181866091248,18.066348713551623,0.680000305175767,-0.6692300872220471,-0.8559989929199219,-2.5036497323011275,0.7916517464612838,-1.6798243626105318,-0.03217362322931194,2.8557605677575992,23.195781012194534,-19.644525933271492,0.8238253696906038,7,0.625,1.56500244140625,3.714998245239258,3.5999984741210938,5.529998779296875,4,0.06670747505563868,2.0689133551687813,65.31999969482422,1.1739053516144196,65.93000030517578,-1.4117897854770076,65.23999786376953,0.06670747505563868
5806,2024-07-15,64.34999847412111,65.30000305175781,64.26000213623047,65.30000305175781,7712200.0,-0.015452908916749553,1.189465061556871,5.277794261009543,27.414029760508726,45.78944207742282,1.4445371649517398,1.8903370918515066,4.191128219724661,5.40578192880578,16.90607269712349,1.0999984741210938,-0.7050123730473672,-1.7785011291503707,-3.6258580181135187,0.06885575981277725,-2.7021795736319376,-0.8548226846688038,3.7335324033480646,5.055977506130035,-29.67683049017768,0.9236784444815719,7,1.3100013732910014,2.2500038146972514,4.63000106811522,4.610000610351548,6.630004882812486,0,0.07661228317135738,-2.999955121732552,65.36000061035156,2.0689133551687813,65.31999969482422,1.1739053516144196,65.93000030517578,0.07661228317135738
5807,2024-07-16,65.83000183105469,65.87999725341797,64.18000030517578,64.22000122070311,7576700.0,0.022999275711385936,-1.0118278016540865,-1.69472931841731,39.81858691915391,45.67244044658545,0.06372899069889115,0.43084865918953597,2.6164713519299596,3.8383756564921043,15.454824383877035,1.6999969482421875,-0.6942603566737517,-0.2974979400634794,-2.1455110156034465,1.5505151354764877,-1.221504477833463,0.6265085977065041,2.0241173219401674,92.17880904786131,58.895450494868726,0.9240065377699813,7,-0.21000289916992188,0.7299995422363281,2.8374977111816406,3.1100006103515625,5.269996643066406,1,0.06850971261417116,1.189465061556871,64.34999847412111,-2.999955121732552,65.36000061035156,2.0689133551687813,65.31999969482422,0.06850971261417116
5808,2024-07-17,67.12000274658203,67.47000122070311,66.11000061035156,66.11000061035156,7404200.0,0.019595942270182354,-1.6930648195009652,0.6273302815766723,52.400011291478066,45.75696061909396,-1.1794238335147469,-0.8192462713894173,1.2645204500841913,2.4623167198218425,13.874359258319616,1.6399993896484233,-0.5134126054798429,0.9405029296874972,-0.959674323084414,2.8406801824594083,-0.00958569669845133,1.8905915560734456,0.4401868985872994,89.36175146732502,52.61680475457173,0.9500886263859525,7,-1.2950019836425781,-0.5600013732910156,1.4224967956542969,1.80999755859375,3.7099990844726562,2,0.06078656189965548,-1.0118278016540865,65.83000183105469,1.189465061556871,64.34999847412111,-2.999955121732552,65.36000061035156,0.06078656189965548
5809,2024-07-18,66.91999816894531,68.37999725341797,66.5,66.69000244140625,5688200.0,-0.0029798058619254775,-5.163919253570803,0.22771806047604298,51.574797532467954,45.31775321163755,-0.9929088382380371,-0.5904450599819029,1.397684149859984,2.576621556278724,12.44314545773703,1.8799972534179688,-0.3279421219412626,0.7029983520507841,-1.2257766663343972,2.6317733704359654,-0.26138915714180655,1.6673858612433747,-2.7399978637695312,65.23809177804985,24.554309455363565,0.9643875091925884,7,-0.6399993896484375,-0.3599967956542969,1.532501220703125,2.0100021362304688,4.310005187988281,3,0.05020921551535262,-1.6930648195009652,67.12000274658203,-1.0118278016540865,65.83000183105469,1.189465061556871,64.34999847412111,0.05020921551535262
5810,2024-07-19,66.44999694824219,67.25,66.13999938964844,67.01999664306639,5012600.0,-0.007023329850018301,1.155327580459983,-2.4783055795129747,55.33258248097089,45.70835736441585,-0.6772113633021206,-0.09457698801401193,1.763056548607537,2.968337332534233,11.033859079617006,1.1100006103515625,-0.23504465217725112,0.21349716186523438,-1.7164799346858217,2.1434742584162905,-0.7514913864102937,1.1784857101407624,-2.1859967041015693,54.04757839208577,9.204963207865752,0.9649885482755286,7,-0.1699981689453125,0.11000442504882812,2.00250244140625,2.4800033569335938,4.94000244140625,4,0.05522958565669178,-5.163919253570803,66.91999816894531,-1.6930648195009652,67.12000274658203,-1.0118278016540865,65.83000183105469,0.05522958565669178
5811,2024-07-22,66.54000091552734,67.26000213623047,66.08999633789061,67.16000366210939,4325800.0,0.0013544615713867447,1.8536737409168649,1.0877246991742031,56.94443765191492,46.986109511918656,-0.7908058229864281,-0.1920655918443117,1.582141807866634,2.802331322455572,10.351733496755877,1.170005798339858,-0.27300609158058364,0.3020011901855497,-1.6289172970927552,2.2329196774638547,-0.6634580534536099,1.2674604338247093,-2.1936807312011837,56.19053155120236,6.150870343480285,0.9654592436391559,7,-0.26000213623046875,0.020000457763671875,1.6824989318847656,2.3899993896484375,4.709999084472656,0,0.06537418716966092,1.155327580459983,66.44999694824219,-5.163919253570803,66.91999816894531,-1.6930648195009652,67.12000274658203,0.06537418716966092
5812,2024-07-23,66.01000213623047,66.63999938964844,65.83999633789061,66.37000274658203,3431100.0,-0.007965115299137238,-1.2856831458714275,0.5806435734941109,49.89012868483901,47.109677497894346,-0.15655935039961832,0.15612977853065502,2.0206116284487905,3.251516442402803,10.887873759396543,0.8000030517578267,-0.41915043612111447,-0.10749778747558025,-1.7433192370235133,1.5283236620723528,-0.9254085122495468,0.7104129372983863,-1.583008410522467,6.693139254422715,-42.405008564973485,0.8179107247739675,7,0.26999664306640625,0.5499992370605469,1.9774971008300781,2.9199981689453125,5.239997863769531,1,0.07529163853753729,1.8536737409168649,66.54000091552734,1.155327580459983,66.44999694824219,-5.163919253570803,66.91999816894531,0.07529163853753729
5813,2024-07-24,66.40000152587889,66.65000152587889,65.37000274658203,66.06999969482422,5401400.0,0.005908186290367823,2.0843276036401117,-0.9166701987877366,50.3268245452921,47.54435308880049,-0.5284500282905498,-0.36687966260608107,1.5094900571159826,2.784066886300593,11.265889887441343,1.2799987792968608,-0.46716930944101875,0.3550014495849467,-1.0728207780971672,1.7828236772670607,-0.35890966425611737,1.0689125634260108,-1.8939477296166842,34.219290997297556,-12.388847300387347,0.7139111138410597,7,-0.12000274658201704,0.15999984741212359,1.5774993896484517,2.529998779296889,4.330001831054702,2,0.07078308494330998,-1.2856831458714275,66.01000213623047,1.8536737409168649,66.54000091552734,1.155327580459983,66.44999694824219,0.07078308494330998
5814,2024-07-25,66.38999938964844,67.73000335693361,66.29000091552734,66.73999786376953,6593700.0,-0.0001506345783223173,-4.236416096769323,-1.0605955518565213,46.54969486976073,47.8056770818207,-0.3919215396536231,-0.39691737280935513,1.3777031058967566,2.7269513601340805,11.566521981890023,1.4400024414062642,-0.37208529151739356,0.35749931335449503,-1.0526584108715014,1.7676570375804914,-0.34757954875850317,1.0625781754674932,-1.8064667242431085,43.22018556234416,2.753515061912907,0.705078862112999,7,-0.1100006103515625,0.17000198364257812,1.5175018310546875,2.5400009155273438,5.4199981689453125,3,0.06687757918700243,2.0843276036401117,66.40000152587889,-1.2856831458714275,66.01000213623047,1.8536737409168649,66.54000091552734,0.06687757918700243
5815,2024-07-26,66.41999816894531,66.80000305175781,65.91000366210939,66.0,5778500.0,0.0004518568997238237,-1.9667099005621338,-1.2,51.675216935628086,50.50136454572284,-0.2858024160799175,-0.4649299506305056,1.1978600561994313,2.6430597257603807,11.640126313104043,0.8899993896484233,-0.35954840163219615,0.39649810791016193,-1.0006469637836233,1.7936431796039471,-0.30207442793673067,1.0950706437570545,-1.760536211779737,44.49131994956815,5.509489287567192,0.6985725358468917,7,-0.1399993896484375,0.14000320434570312,1.4875030517578125,2.5100021362304688,5.8300018310546875,4,0.07241802650692031,-4.236416096769323,66.38999938964844,2.0843276036401117,66.40000152587889,-1.2856831458714275,66.01000213623047,0.07241802650692031
5816,2024-07-29,67.09999847412111,67.5,66.08000183105469,66.20999908447266,6616800.0,0.010237885033452576,-1.469575139983547,2.1190554041780536,62.36699321472648,53.00674302300869,-0.5975288658934517,-1.0689991955920135,0.3921703827961238,1.9232716854271672,10.880094725593437,1.4199981689453125,-0.24718754750780647,0.9934986114502067,-0.45401600542236054,2.441013228322774,0.26974130301391597,1.7172559198864974,-2.3661258110304857,73.30488475091343,29.04415313883503,0.7237573084362862,7,-0.22499847412110796,-0.5399971008300923,0.7100028991699077,1.8300018310546733,8.169998168945298,0,0.06393444132762371,-1.9667099005621338,66.41999816894531,-4.236416096769323,66.38999938964844,2.0843276036401117,66.40000152587889,0.06393444132762371
5817,2024-07-30,67.05000305175781,67.27999877929689,66.29000091552734,66.80000305175781,7697900.0,-0.0007450882786916857,1.788759939823698,0.2808990690417772,58.13954004149588,53.64446843967733,-0.398146343903818,-0.9238144845228362,0.2942837878706257,1.9203302404133353,10.482179846179095,0.9899978637695455,-0.10093311376238034,0.8530029296875057,-0.5927338013489845,2.298739660723996,0.1301345641692535,1.5758712952057579,-2.243207896860639,71.18643519865473,25.125386649600692,0.7228683655182483,7,-0.1750030517578125,-0.4900016784667969,0.6249980926513672,1.8799972534179688,8.019996643066406,1,0.06263977266339715,-1.469575139983547,67.09999847412111,-1.9667099005621338,66.41999816894531,-4.236416096769323,66.38999938964844,0.06263977266339715
5818,2024-07-31,68.34999847412111,69.62999725341797,67.90000152587889,68.5,11087900.0,0.019388446878366272,-2.295244323342354,-0.6000061035155682,70.01318261346333,55.693177893121266,-1.6822221417778565,-2.151392662171375,-1.1192925999298353,0.5843196111647728,10.485788925025167,2.5799942016601562,0.35840871160620225,2.036998367309579,0.30393734978387954,3.770059384835278,1.1704678585467292,2.9035288760724285,-3.471739277253519,65.59137138602982,15.450351723428795,0.8665305087628468,7,-0.849998474121108,-1.444999694824233,-0.527498245239272,0.5800018310546733,6.959999084472642,2,0.04242869920438852,1.788759939823698,67.05000305175781,-1.469575139983547,67.09999847412111,-1.9667099005621338,66.41999816894531,0.04242869920438852
5819,2024-08-01,68.30999755859375,68.68000030517578,67.40000152587889,67.65000152587889,8359500.0,-0.0005852365240724966,-1.2069019948303803,-4.399928793042575,69.4847694453627,57.26564311138702,-1.5916987377968326,-2.061954396226497,-1.164730636737005,0.5741350308908295,10.647643532676371,1.2799987792968892,0.607680394484305,1.8984973907470675,-0.051393408633757076,3.848388190127892,0.9235519910566552,2.8734427904374797,-3.2416688394641398,64.51607610539234,10.51364335342059,0.9749453996904138,8,-0.80999755859375,-1.404998779296875,-0.3974952697753906,0.6200027465820312,7.400001525878906,3,0.035426817227801166,-2.295244323342354,68.34999847412111,1.788759939823698,67.05000305175781,-1.469575139983547,67.09999847412111,0.035426817227801166
5820,2024-08-02,70.68000030517578,70.86000061035156,68.69000244140625,69.91000366210939,10308900.0,0.0346948152728177,2.840714059050307,1.1666685932929817,85.44230798804573,60.43207314873489,-3.6862202169482714,-4.3643104937229396,-3.6069672782944195,-1.841563234730188,11.806343193908587,2.5500030517578125,0.6776837257227726,4.083500289916998,1.3584797379636626,6.80852084187034,2.720990013940323,5.446010565893673,-5.4292048446746435,96.23430227732696,34.55167739443809,1.3625102759766705,8,-2.5649986267089844,-3.1599998474121094,-2.9174976348876953,-1.75,4.4499969482421875,4,0.01598751059053427,-1.2069019948303803,68.30999755859375,-2.295244323342354,68.34999847412111,1.788759939823698,67.05000305175781,0.01598751059053427
5821,2024-08-05,69.01000213623047,73.41000366210938,68.97000122070311,72.79000091552734,10618800.0,-0.023627591422393124,-1.300519035929294,-4.909110725786566,67.4342069489374,62.38141517807915,-1.8204456419221344,-2.6033237848196364,-2.0159130714007745,-0.21689707601106534,13.30556167239909,4.440002441406264,0.7412985577687294,2.2710021972656307,-0.6490046393231665,5.191009033854435,0.810998778971225,3.7310056155600364,-3.4226543667383,38.202249598974745,-18.812214918848973,1.460003418294401,8,0.3800010681152344,-0.21500015258789062,-1.3675003051757812,-0.0800018310546875,5.339996337890625,0,0.04694968502353558,2.840714059050307,70.68000030517578,-1.2069019948303803,68.30999755859375,-2.295244323342354,68.34999847412111,0.04694968502353558
5822,2024-08-06,68.45999908447266,69.77999877929689,68.41999816894531,68.77999877929689,7453100.0,-0.007969903415914525,-5.799977111903789,0.08465603126034785,57.995200221416155,63.23345691987072,-0.9905274367828127,-1.8969764456353602,-1.5087066782431293,0.28810729226540843,14.16438622719981,1.3600006103515767,0.7931146167452283,1.5599990844726506,-1.3670795774278304,4.487077746373124,0.0964597535224101,3.023538415422891,-2.246838843571112,17.63722432316143,-33.827917265024425,1.4635393309502385,8,1.2000045776367188,0.3350028991699219,-1.1249980926513672,0.3650016784667969,5.9199981689453125,1,0.09947411115490823,-1.300519035929294,69.01000213623047,2.840714059050307,70.68000030517578,-1.2069019948303803,68.30999755859375,0.09947411115490823
5823,2024-08-07,69.41999816894531,69.77999877929689,68.59999847412111,68.80000305175781,6031100.0,0.014022773843279213,-1.3137163971457853,-1.9374865889420496,63.67614970976575,65.13639634653794,-1.6506756216590759,-2.7216479844328205,-2.483498813440306,-0.7033023940355889,15.06962272811031,1.319999694824233,0.8547560021444696,2.345498275756839,-0.7494037191407301,5.440400270654408,0.7980472783080614,3.892949273205616,-2.631090454347145,33.610581115922486,-15.446789314909815,1.5474509974487833,8,0.2400054931640625,-0.6249961853027344,-2.1799964904785156,-0.5949974060058594,5.840003967285156,2,0.08138867293151852,-5.799977111903789,68.45999908447266,-1.300519035929294,69.01000213623047,2.840714059050307,70.68000030517578,0.08138867293151852
5824,2024-08-08,70.27999877929689,70.5,69.04000091552734,69.04000091552734,6236900.0,0.012388369821886513,-1.354841289862117,2.000012305571986,70.09445079560263,67.18297788653511,-2.1242373200303035,-3.3634511809034535,-3.325070402323931,-1.5866785446409466,15.863743029176923,1.4599990844726562,1.0779968691248598,2.9574989318847855,-0.3340967399495156,6.249094603719087,1.311701095967635,4.603296767801936,-2.9614033888978213,37.274520296613694,-10.69096037054296,1.6457978359171541,8,-0.534996032714858,-1.484996795654311,-3.2199974060058736,-1.454998016357436,5.249999999999986,3,0.0715708432934492,-1.3137163971457853,69.41999816894531,-5.799977111903789,68.45999908447266,-1.300519035929294,69.01000213623047,0.0715708432934492
5825,2024-08-09,69.72000122070311,70.44999694824219,68.72000122070311,70.13999938964844,5609400.0,-0.007968092890160094,2.326936338160451,-0.3387087842785056,65.90001365662644,67.57553571341289,-1.1699383167471922,-2.593010437959393,-2.732138826492232,-1.062491762188884,16.778625961155203,1.7299957275390767,1.278045294786935,2.1795013427734204,-1.1422131520980798,5.501215837644921,0.5186440953376774,3.8403585902091635,-1.91409316856722,26.05213668679736,-20.010691137976373,1.6608572474357497,8,0.13000106811524859,-0.9249992370605327,-2.7449989318847514,-0.8950004577636577,5.379997253417983,4,0.08591505678274203,-1.354841289862117,70.27999877929689,-1.3137163971457853,69.41999816894531,-5.799977111903789,68.45999908447266,0.08591505678274203
5826,2024-08-12,69.27999877929689,70.01999664306639,69.13999938964844,69.80000305175781,5429500.0,-0.006310993024991052,-1.1999847412691094,1.2381108083559642,66.49847604515433,68.50430638048604,-0.4338017443627109,-1.8600954171647146,-2.2945845813087544,-0.6762314065096433,16.965862377004793,0.8799972534179545,1.5324637534423857,1.4929988861084098,-1.5519901364467898,4.5379879086636095,-0.02949562516919002,3.0154933973860096,-1.0257630783631129,41.34614679235663,-9.296121934374199,1.522494511277602,8,1.1250038146972514,-0.4849967956543111,-2.30499649047853,-0.4549980163574361,5.770004272460923,0,0.0844399332736312,2.326936338160451,69.72000122070311,-1.354841289862117,70.27999877929689,-1.3137163971457853,69.41999816894531,0.0844399332736312
5827,2024-08-13,70.33999633789061,70.47000122070312,69.41999816894531,69.55999755859375,4958800.0,0.015300195976771347,1.0192200475366062,-1.499985328208001,68.62002349393285,68.34951092276043,-1.092973377818467,-2.703501388813592,-3.365395798212873,-1.7782853443474522,17.84277084861586,1.1900024414062358,1.784748016818554,2.32749671936034,-0.7747180449795366,5.429711483700217,0.7763893371904089,3.8786041015302715,-1.673299200062786,91.57876138886911,37.25386724090794,1.5511073821699355,8,0.06500625610352984,-1.5449943542480327,-3.3649940490722514,-1.5149955749511577,4.440002441406264,1,0.057008847668511775,-1.1999847412691094,69.27999877929689,2.326936338160451,69.72000122070311,-1.354841289862117,70.27999877929689,0.057008847668511775
5828,2024-08-14,71.19999694824219,71.91999816894531,70.45999908447266,70.66999816894531,7575400.0,0.012226338571591722,-2.073692156957227,0.6794866778825587,71.04112266312086,68.52243905806691,-1.683192790221966,-3.4173774959772487,-4.188398982119011,-2.681197209108987,20.062720890725764,1.5800018310547017,1.9342606328141017,2.9834976196289062,-0.3958208739706208,6.362816113228433,1.2938383728291427,4.67315686642867,-2.1538352884718392,77.49994039529848,20.871063548041818,1.6896592467997635,8,-0.28499603271484375,-2.4049949645996094,-4.614995956420898,-2.3749961853027344,3.0800018310546875,2,0.044662927548823284,1.0192200475366062,70.33999633789061,-1.1999847412691094,69.27999877929689,2.326936338160451,69.72000122070311,0.044662927548823284
5829,2024-08-15,70.27999877929689,71.33000183105469,70.05999755859375,71.11000061035156,5534700.0,-0.012921323151377062,1.0,-1.5660447976046257,65.66559698192847,66.32502672405387,-0.5077588883085156,-2.3534104732605527,-3.2651870317896368,-1.812929479814315,21.603163330703406,1.2700042724609375,2.1359528504656424,1.8954994201660327,-1.5459401059470963,5.336938946279162,0.1747796571094682,3.616219183222597,-0.8847297593394217,48.74997019764986,-9.025334003507965,1.720719763056566,8,0.6350021362304545,-1.484996795654311,-3.7724971771240376,-1.454998016357436,4.2900009155273295,3,0.07085946846089852,-2.073692156957227,71.19999694824219,1.0192200475366062,70.33999633789061,-1.1999847412691094,69.27999877929689,0.07085946846089852
5830,2024-08-16,70.12000274658203,70.44000244140625,69.73000335693361,70.38999938964844,5130900.0,-0.0022765514441356327,2.837804400272105,0.3252964426877526,62.796641511190536,65.80974167541532,-0.4867379189533807,-2.0072838765190966,-3.1002241793177916,-1.6813703042679151,23.4256525687565,0.709999084472642,2.1358628309334335,1.5520030975341825,-1.846227985919711,4.950234180988076,-0.14711244419275715,3.251118639261122,-0.40355495525241736,35.25193479334761,-19.709711575198256,1.6991155417269452,8,0.04999542236328125,-1.3250007629394531,-3.6650009155273438,-1.345001220703125,4.040000915527344,4,0.0771533916258802,1.0,70.27999877929689,-2.073692156957227,71.19999694824219,1.0192200475366062,70.33999633789061,0.0771533916258802
5831,2024-08-19,70.88999938964844,71.0,70.08000183105469,70.44999694824219,3934900.0,0.010981126824099352,1.7878577703796181,-1.6296589335669276,65.3354620906509,66.62532632755253,-1.0750670303993815,-2.5662532352388325,-3.8629741032130482,-2.462681656694542,25.462753957644164,0.9199981689453125,2.1740924942342303,2.1044998168945312,-1.3040238164189333,5.513023450207996,0.4002380002378061,3.8087616335512564,-1.1599960327148295,58.80004882812499,5.647389184511972,1.704261816656732,8,-0.6300010681152344,-2.0949974060058594,-4.43499755859375,-2.1149978637695312,3.1699981689453125,0,0.05938777148709384,2.837804400272105,70.12000274658203,1.0,70.27999877929689,-2.073692156957227,71.19999694824219,0.05938777148709384
5832,2024-08-20,70.9800033569336,71.30999755859375,70.45999908447266,70.62000274658203,3817000.0,0.0012696285521240913,-1.499966341299226,0.8181786655569427,61.626902964334015,66.39763224472676,-0.8605080492314698,-2.3872201609242296,-3.932285518283294,-2.5645498237661286,27.867804020740227,0.8499984741210938,1.8262868369784115,1.9460037231445284,-1.3327339571384016,5.224741403427458,0.3066348830030705,3.5853725632859863,-1.2499999999999858,57.077760784818935,5.271376558269523,1.6393688401414634,8,-0.660003662109375,-2.1850013732910156,-4.850002288818359,-2.5300025939941406,3.339996337890625,1,0.05734008879032615,1.7878577703796181,70.88999938964844,2.837804400272105,70.12000274658203,1.0,70.27999877929689,0.05734008879032615
5833,2024-08-21,71.0999984741211,71.83999633789062,70.91999816894531,71.2300033569336,3845800.0,0.0016905482038946928,-2.7550524709619157,-0.36112406222184545,62.247598480550394,65.52575976527653,-0.8014107595549262,-2.2525382211683507,-4.013325931236949,-2.6942351321786475,30.594668808652226,0.9199981689453125,1.796659276916401,1.8309989929199162,-1.3242466075503359,4.986244593390168,0.2533761926847973,3.408621793155035,-1.0755950927734261,64.92889452959722,14.12171144544778,1.5776228002351251,8,-0.779998779296875,-1.7099952697753906,-5.009998321533203,-2.954998016357422,3.0999984741210938,2,0.051758092604111905,-1.499966341299226,70.9800033569336,1.7878577703796181,70.88999938964844,2.837804400272105,70.12000274658203,0.051758092604111905
5834,2024-08-22,70.83000183105469,71.30000305175781,70.61000061035156,71.25,3630300.0,-0.003797421221671038,1.6538337392529123,3.2306338028169015,50.807329157554214,63.84879482093517,-0.49751005558479733,-1.7210939375534622,-3.71573538545843,-2.4317649927964737,32.779885785512974,0.69000244140625,1.9286173444335617,1.3390022277831974,-1.5792303311005895,4.257234786666984,-0.12011405165870315,2.798118507225098,-0.534750427246081,52.132802528194176,6.7797139046312225,1.459116279441895,8,-0.3000030517578125,-1.4399986267089844,-4.637500762939453,-2.6850013732910156,2.839996337890625,3,0.04870813015748898,-2.7550524709619157,71.0999984741211,-1.499966341299226,70.9800033569336,1.7878577703796181,70.88999938964844,0.04870813015748898
5835,2024-08-23,71.2300033569336,71.30000305175781,70.72000122070312,71.19000244140625,4586600.0,0.005647345976822038,5.444453863434069,-0.09524069028156222,63.84042557239563,63.553455879517536,-0.7384481584380183,-1.8364196816518188,-4.035213798001479,-2.8290598691910986,35.41063119476115,0.5800018310546875,1.9400977634949896,1.4985034942626925,-1.1327924750832778,4.129799463608663,0.1828555095897002,2.8141514789356847,-0.685571772460932,65.34119972603453,18.295255133653,1.3156479846729885,8,-0.5600051879882812,-1.8400001525878906,-4.810003280639648,-3.085002899169922,1.7599945068359375,4,0.04689030156511298,1.6538337392529123,70.83000183105469,-2.7550524709619157,71.0999984741211,-1.499966341299226,70.9800033569336,0.04689030156511298
5836,2024-08-26,71.38999938964844,72.13999938964844,71.29000091552734,71.5,3516800.0,0.0022461887571885164,-4.483904311872416,-2.7499523173755485,69.2005715559902,63.617961219746135,-0.6343762875774814,-1.748170220925772,-4.111167337339452,-2.964793768386272,37.77903587662572,0.9099960327148438,1.812174101835268,1.4439994812011747,-0.9749293161752774,3.862928278577627,0.23453508251294863,2.653463879889401,-0.779998779296875,55.357150966616864,4.401543266316217,1.2094643986882256,8,-0.4549980163574219,-1.9999961853027344,-4.969999313354492,-3.2449989318847656,0.8899993896484375,0,0.03880101269285885,5.444453863434069,71.2300033569336,1.6538337392529123,70.83000183105469,-2.7550524709619157,71.0999984741211,0.03880101269285885
5837,2024-08-27,71.25,71.86000061035156,71.16000366210938,71.70999908447266,4236000.0,-0.0019610504390722427,-1.1875186266913036,4.181786655569427,63.43617171447841,62.77296666989697,-0.39305154228868844,-1.3464157781923376,-3.8789600050240267,-2.8049321024517013,40.22721529062877,0.6999969482421875,1.7648214355706955,1.0940002441406307,-0.9694612435819465,3.157461731863208,0.06226950027934208,2.1257309880019193,-0.529998779296875,41.83005884112895,-10.851977976174815,1.0317307438612875,8,-0.3149986267089844,-1.8599967956542969,-4.829999923706055,-3.104999542236328,-0.089996337890625,1,0.03943856222587727,-4.483904311872416,71.38999938964844,5.444453863434069,71.2300033569336,1.6538337392529123,70.83000183105469,0.03943856222587727
5838,2024-08-28,71.25,71.5999984741211,71.06999969482422,71.25,3363500.0,0.0,-1.9444326707074133,-0.0,58.151295847031996,61.938044321575134,-0.4304825299258397,-1.178434232339015,-3.792265764399872,-2.7813553882036786,41.32120878742056,0.529998779296875,1.752938907755322,0.9490001678466768,-0.983524425352968,2.8815247610463217,-0.01726212875314559,1.9152624644464993,-0.3147985839843699,41.83005884112895,-12.272132178980783,0.9662622965998194,8,-0.3149986267089844,-1.8599967956542969,-4.829999923706055,-3.104999542236328,0.26000213623046875,2,0.0430877150150768,-1.1875186266913036,71.25,-4.483904311872416,71.38999938964844,5.444453863434069,71.2300033569336,0.0430877150150768
5839,2024-08-29,70.7300033569336,71.38999938964844,70.4800033569336,71.38999938964844,5462600.0,-0.007298198499177677,1.7575803114198851,-100.0,58.54488512624706,61.465626945470305,0.17887029078353578,-0.49312367612996866,-3.1927311345350233,-2.234339252285338,42.700738870136895,0.9099960327148438,1.611822579551557,0.3080032348632784,-1.3882295109920193,2.004235980718576,-0.5401131380643704,1.1561196077909273,2.6800003051757812,15.060276956875434,-40.830705954527915,0.8481163729276504,8,0.37999725341796875,-1.0699996948242188,-4.310003280639648,-2.585002899169922,0.26999664306640625,3,0.04905971195558312,-1.9444326707074133,71.25,-1.1875186266913036,71.25,-4.483904311872416,71.38999938964844,0.04905971195558312
5840,2024-08-30,71.80999755859375,71.9800033569336,70.63999938964844,70.91999816894531,6158200.0,0.015269251384169236,1.1788487780672374,-1.348492029546742,69.3130487654306,61.907581020445825,-0.7109519843861989,-1.5643244392788347,-4.175451630430885,-3.2849110330468676,43.217154656919746,1.3400039672851562,1.372457095610656,1.3314975738525447,-0.4727578846739533,3.135753032379043,0.42936984458930283,2.2336253031157867,1.541406097412107,80.12032411216155,21.464629389145585,0.9021277292632462,8,-0.5099983215332031,-2.149993896484375,-5.389997482299805,-3.664997100830078,-0.9599990844726562,4,0.025901694382232554,1.7575803114198851,70.7300033569336,-1.9444326707074133,71.25,-1.1875186266913036,71.25,0.025901694382232554
5841,2024-09-03,72.25,72.41999816894531,71.44000244140625,71.94000244140625,7366700.0,0.006127314529529526,2.015399784027419,0.3483121024568382,66.10464532829688,62.40510794977503,-1.0479542239540507,-1.843674883956126,-4.525569138237387,-3.673792518229561,42.940756897058165,0.9799957275390625,1.2683753418124155,1.6095001220703153,-0.22121451684024862,3.4402147609808793,0.6941428026150334,2.5248574415255973,1.0439756500244073,91.23718435262055,35.22809529333709,0.9153573194552804,9,-0.7999992370605469,-2.5049972534179688,-5.829999923706055,-4.104999542236328,-1.1999969482421875,1,0.0102421849656682,1.1788487780672374,71.80999755859375,1.7575803114198851,70.7300033569336,-1.9444326707074133,71.25,0.0102421849656682
5842,2024-09-04,75.2699966430664,75.68000030517578,72.47000122070312,72.4800033569336,9422000.0,0.04179926149572877,-1.284698842285888,9.000049222287853,75.15459241075513,63.83921838646445,-3.7944462576725755,-4.561178665332648,-7.480309291643465,-6.626184772384875,43.488850313774684,3.4300003051757812,1.3121631210734819,4.288996887207034,1.7642330243949829,6.813760750019085,3.0266149558010085,5.55137881861306,-4.7899932861328125,92.11530956286478,37.22086164902319,1.2623819314060267,9,-2.1899948120117188,-4.284996032714844,-8.552495956420898,-7.124996185302734,-4.129997253417969,2,-0.0397236348760347,2.015399784027419,72.25,1.1788487780672374,71.80999755859375,1.7575803114198851,70.7300033569336,-0.0397236348760347
5843,2024-09-05,75.06999969482422,75.7300033569336,74.5199966430664,75.2699966430664,7607800.0,-0.002657060677052847,1.1607062574079372,-0.07168366649347808,82.49673653230792,67.36026365032596,-3.32135883314686,-4.127830712690567,-7.197658783111251,-6.357623089708881,44.07143281859008,1.2100067138671875,1.2572697571369815,3.806499862670904,0.7989436468616304,6.814056078480178,2.3027217547662673,5.310277970575541,-4.485996398925778,87.42850167410714,30.44497723251132,1.5037781079046344,9,-1.964996337890625,-3.5049972534179688,-8.352499008178711,-6.924999237060547,-4.409996032714844,3,-0.05208466829105929,-1.284698842285888,75.2699966430664,2.015399784027419,72.25,1.1788487780672374,71.80999755859375,-0.05208466829105929
5844,2024-09-06,75.30999755859375,75.94000244140625,75.05999755859375,75.22000122070312,8019900.0,0.003196987674772611,-3.292668403423893,-0.4499885557335775,84.83230122797836,69.69269427872406,-3.195030974780792,-4.186306283416371,-7.311502298066941,-6.513871503369302,44.460690755307105,0.8800048828125,1.2889044810111443,3.7949977874755803,0.3276326874067621,7.262362887544398,2.0613152374411783,5.528680337509982,-4.5201542602539035,88.11312226313622,27.208320530352736,1.7336825500344075,9,-2.099994659423828,-3.639995574951172,-8.107498168945312,-7.204998016357422,-4.779998779296875,4,-0.050458047344999035,1.1607062574079372,75.06999969482422,-1.284698842285888,75.2699966430664,2.015399784027419,72.25,-0.050458047344999035
5845,2024-09-09,75.70999908447266,76.04000091552734,74.87000274658203,75.0999984741211,8018300.0,0.005311400064349936,-1.1869286824579668,6.778060359443879,84.03964710712542,71.34148045107241,-3.232664327619176,-4.336898114288687,-7.576810846706721,-6.828703744926344,45.073833252544524,1.1699981689453125,1.3270540711549188,3.8954994201660185,0.06516497759518813,7.725833862736849,1.9803321988806033,5.810666641451434,-4.611146237548823,92.82604477129223,30.347370308340103,1.9151672212854158,9,-2.4499969482421875,-3.479999542236328,-8.507499694824219,-7.634998321533203,-3.9099960327148438,0,-0.06221105721078568,-3.292668403423893,75.30999755859375,1.1607062574079372,75.06999969482422,-1.284698842285888,75.2699966430664,-0.06221105721078568
5846,2024-09-10,75.12999725341797,76.05999755859375,74.91999816894531,75.83999633789062,4770100.0,-0.007660835267050525,-1.0177029390119572,-1.1639317607624384,77.41087590152105,72.89422536074382,-2.30918853231114,-3.474286203285743,-6.828682772376851,-6.174503225838265,45.72238334082387,1.1399993896484375,1.55618687596683,3.0229976654052706,-0.8850816756026632,6.931077006413204,1.0689579949012966,4.977037335909245,-3.635852561005848,74.09467259450683,10.481195404303996,1.9540396705039684,9,-1.8599967956542969,-2.8899993896484375,-7.312496185302734,-7.3549957275390625,-3.2199935913085938,1,-0.056967908102807274,-1.1869286824579668,75.70999908447266,-3.292668403423893,75.30999755859375,1.1607062574079372,75.06999969482422,-0.056967908102807274
5847,2024-09-11,74.3499984741211,75.19999694824219,73.73999786376953,75.19999694824219,5327500.0,-0.010381988657152341,2.4352981303461956,1.1971824932033828,69.74488282408781,74.1824016915278,-1.1658081816983952,-2.5069998739988932,-5.8797072730452555,-5.334626388432952,45.8018760024382,1.4599990844726562,1.6300244963030792,2.042498779296878,-1.8952239744269832,5.980221533020739,0.07363740243495442,4.011360156158801,-2.3992684950908085,26.293133215165398,-35.61916107446518,1.9688613768619276,9,-1.0799980163574219,-2.1100006103515625,-5.257495880126953,-5.554996490478516,-3.2299957275390625,2,-0.04438460645714615,-1.0177029390119572,75.12999725341797,-1.1869286824579668,75.70999908447266,-3.292668403423893,75.30999755859375,-0.04438460645714615
5848,2024-09-12,74.37999725341797,74.54000091552734,73.47000122070312,74.05000305175781,5809000.0,0.0004034805637194161,2.2922990246135426,-0.38822916947159614,72.21528880519983,75.70133543363366,-0.7879910509178956,-2.410113596328287,-5.762364797136044,-5.318973933092366,45.29480231050306,1.0699996948242188,1.6648187651298088,1.9134975433349553,-2.092155068039915,5.9191501547098255,-0.08932876235247988,3.9163238490223904,-2.018340516431337,35.13503163699349,-26.857060646846996,2.0028263056874382,9,-1.029998779296875,-2.049999237060547,-5.152494430541992,-5.584995269775391,-2.7999954223632812,3,-0.04356006968823389,2.4352981303461956,74.3499984741211,-1.0177029390119572,75.12999725341797,-1.1869286824579668,75.70999908447266,-0.04356006968823389
5849,2024-09-13,75.26000213623047,75.4000015258789,74.23999786376953,74.41999816894531,3603100.0,0.01183120348625799,1.0714300311305782,2.545511294014288,73.78987874016599,76.19876098638204,-1.0704041543326355,-3.0545057615629077,-6.491758510452371,-6.168504277520668,45.25524747116172,1.160003662109375,1.819477584771036,2.5445022583007812,-1.5077303639284025,6.596734880529965,0.5183859471861894,4.570618569415373,-2.5285113170831295,69.11210218100837,7.232029086574897,2.026116311114589,9,-1.5100021362304688,-2.8700027465820312,-6.032499313354492,-6.465000152587891,-4.8300018310546875,4,-0.06112142364538464,2.2922990246135426,74.37999725341797,2.4352981303461956,74.3499984741211,-1.0177029390119572,75.12999725341797,-0.06112142364538464
5850,2024-09-16,75.52999877929688,75.9800033569336,74.9800033569336,75.73999786376953,4731100.0,0.003587518408220136,1.8985084198538273,-0.24999772935758985,74.12590832619003,77.09001243059238,-0.8462142837873898,-3.05505200982671,-6.625533819173,-6.427542902176981,45.59490460880535,1.0,2.06158838659438,2.543999099731451,-1.5009898644169226,6.588988063879825,0.5215046176572571,4.566493581805645,-2.4656572862049018,79.536697734155,16.136226177786753,2.0224944820741886,9,-1.2649993896484375,-3.1399993896484375,-6.25999641418457,-6.734996795654297,-4.180000305175781,0,-0.06619886244947915,1.0714300311305782,75.26000213623047,2.2922990246135426,74.37999725341797,2.4352981303461956,74.3499984741211,-0.06619886244947915
5851,2024-09-17,75.0999984741211,75.94000244140625,75.08999633789062,75.68000030517578,3533600.0,-0.005693106211113075,-1.8333248563145312,2.761925522252498,71.70238954350009,76.7064343342307,0.0341658245395422,-2.4174198305335466,-6.035065146481344,-5.997915325723568,45.742430455895416,0.850006103515625,2.364126825756756,1.903498840332034,-2.120344929363995,5.927342610028063,-0.1084230445159875,3.9154207251800557,-1.7360913744789457,64.94007434853842,-1.13979672792847,2.0119218848480167,9,-0.33499908447265625,-2.5,-5.777496337890625,-6.304996490478516,-4.540000915527344,1,-0.04394135139031241,1.8985084198538273,75.52999877929688,1.0714300311305782,75.26000213623047,2.2922990246135426,74.37999725341797,-0.04394135139031241
5852,2024-09-18,75.05000305175781,75.5,74.51000213623047,75.08000183105469,4622200.0,-0.0006657180210264402,1.2758699312473691,0.05172186998500434,71.30050634643675,75.4624087580228,0.055510993665137676,-2.1574920793721475,-5.792214723320214,-5.940443978902053,45.572955918066505,0.9899978637695312,2.5227213261684795,1.650003433227539,-2.313066563450107,5.613073429905185,-0.3315315651112911,3.6315384315663692,-1.4164869062204986,62.94822654723078,-5.9430049759918475,1.9815349983388248,9,-0.285003662109375,-2.3100051879882812,-5.450000762939453,-6.255001068115234,-5.100006103515625,2,-0.04183876431667766,-1.8333248563145312,75.0999984741211,1.8985084198538273,75.52999877929688,1.0714300311305782,75.26000213623047,-0.04183876431667766
5853,2024-09-19,74.77999877929688,75.2300033569336,74.55000305175781,75.08000183105469,5091100.0,-0.003597658380836144,1.2666446264177813,10.000508646998982,73.35640047061185,74.18730867387097,0.3129640888131462,-1.6839948938176974,-5.350760915221244,-5.661424149354133,45.201592568917114,0.6800003051757812,2.7062905275606113,1.1959991455078125,-2.6576501256805187,5.049648416696144,-0.730825490086346,3.122823781101971,-0.9038344924539103,31.03443739970009,-42.820939479116255,1.9268246355941654,9,-0.0149993896484375,-1.8849983215332031,-5.179996490478516,-5.984996795654297,-5.549995422363267,3,-0.04894351554507015,1.2758699312473691,75.05000305175781,-1.8333248563145312,75.0999984741211,1.8985084198538273,75.52999877929688,-0.04894351554507015
5854,2024-09-20,74.27999877929688,75.48999786376953,74.19000244140625,74.7699966430664,11330200.0,-0.006686279863091227,-2.8806381452338385,1.6333095976806877,65.26577465266907,72.10132284559805,0.7280567891230305,-0.9615780703606731,-4.661921353702041,-5.174704481091368,44.98400387512961,1.2999954223632812,2.5254784654393347,0.5234992980957003,-3.113885456924592,4.160884053115993,-1.295193079414446,2.3421916756058465,-0.18545116527883465,5.027725802258129,-65.22471438775109,1.8186923775101453,9,0.4850006103515625,-1.3849983215332031,-4.424997329711914,-5.484996795654297,-4.739997863769531,4,-0.03634890943205993,1.2666446264177813,74.77999877929688,1.2758699312473691,75.05000305175781,-1.8333248563145312,75.0999984741211,-0.03634890943205993
5855,2024-09-23,74.56999969482422,75.02999877929688,73.72000122070312,74.55000305175781,5274000.0,0.003904158862320539,1.7872442312530943,-0.040809653561697155,64.60957941253625,70.67895656904419,0.28981863899159066,-1.0419461876545455,-4.757108955412264,-5.478190607835387,44.58606056325426,1.30999755859375,2.3119407138646437,0.6465003967285128,-2.8043886869112953,4.097389480368321,-1.0789441450913841,2.3719449385484097,1.4899978637695312,38.288198501615234,-28.099054554403146,1.725444541819902,9,0.15500259399414062,-1.6749992370605469,-4.714998245239258,-5.774997711181641,-5.419998168945327,0,-0.055518296990629934,-2.8806381452338385,74.27999877929688,1.2666446264177813,74.77999877929688,1.2758699312473691,75.05000305175781,-0.055518296990629934
5856,2024-09-24,74.16000366210938,74.79000091552734,74.04000091552734,74.41000366210938,8149600.0,-0.005498136440830637,-2.061190172204403,-12.502098435711561,39.58729654329365,67.32811364895593,0.6121225015050697,-0.4361497165660211,-4.120486800911095,-5.064241861890849,43.83568204357858,0.75,2.0331701473798773,0.09800415039062216,-3.140568791204359,3.3365770919856033,-1.5212823204068684,1.7172906211881127,1.8531939697265614,24.719255233425343,-36.82674668319828,1.6192864707974903,9,0.5649986267089844,-1.0900039672851562,-4.67750358581543,-5.365001678466797,-4.370002746582031,1,-0.03789111447177551,1.7872442312530943,74.56999969482422,-2.8806381452338385,74.27999877929688,1.2666446264177813,74.77999877929688,-0.03789111447177551
5857,2024-09-25,74.05999755859375,74.62000274658203,73.87999725341797,74.47000122070312,4949700.0,-0.0013485180498544747,1.0845028045818916,1.6400146484375,40.34415403489681,63.7868764522556,0.7450118672578725,-0.12103738030484124,-3.838056347018778,-4.957790649793807,43.123104185776995,0.7400054931640625,1.7272044642732283,-0.1425018310546875,-3.098941484122207,2.813937822012832,-1.6207216575884473,1.3357179954790723,1.9073361450195279,19.208869080203623,-37.449511400669465,1.4782198265337583,9,0.7900047302246094,-0.7999992370605469,-4.532497406005859,-5.264995574951172,-5.579994201660142,2,-0.047258980763953184,-2.061190172204403,74.16000366210938,1.7872442312530943,74.56999969482422,-2.8806381452338385,74.27999877929688,-0.047258980763953184
5858,2024-09-26,74.31999969482422,74.6500015258789,74.02999877929688,74.05999755859375,3961500.0,0.003510695987057888,-2.8750208616455666,-0.6341458876069966,40.57146261820095,60.09594132759282,0.5314966159306778,-0.14677544574877288,-3.950438638141506,-5.2000303752231645,42.47782526112454,0.6200027465820312,1.495945363709069,-0.03599967956543537,-2.6454098579339558,2.573410498803085,-1.3407047687497027,1.268705409618832,1.6023873591308586,33.89828316745475,-18.00544855396182,1.3047050891842633,9,0.5300025939941406,-1.0499992370605469,-4.76249885559082,-5.524997711181641,-5.80999755859375,3,-0.05879982191235622,1.0845028045818916,74.05999755859375,-2.061190172204403,74.16000366210938,1.7872442312530943,74.56999969482422,-0.05879982191235622
5859,2024-09-27,74.19999694824219,75.11000061035156,74.11000061035156,74.72000122070312,4697000.0,-0.0016146763599944602,-1.8571553133514986,-2.0,34.80885867838245,55.72738025561421,0.5423600384462048,0.25984187028471695,-3.6747191556365806,-5.06342140102177,42.545540132822374,1.0,1.3675876631973551,-0.3295021057128906,-2.309257480675484,1.6502532692497027,-1.3193797931941873,0.660375581768406,1.678342389047856,34.532081892529774,-11.691479148081406,0.9898776874812982,9,0.6300048828125,-0.9299964904785156,-4.344995498657227,-5.404994964599609,-5.839996337890625,4,-0.06698104845981834,-2.8750208616455666,74.31999969482422,1.0845028045818916,74.05999755859375,-2.061190172204403,74.16000366210938,-0.06698104845981834
5860,2024-09-30,73.66999816894531,74.36000061035156,73.19000244140625,74.04000091552734,5792600.0,-0.007142840985109089,1.3168231570518873,0.7115378972387687,35.162628416359766,51.66740679704305,0.872526843829931,0.9869325068301009,-2.9767998684980768,-4.535058169604127,41.98763355200578,1.1699981689453125,1.2004347706722314,-0.9525009155273381,-2.5277951845669264,0.6227933535122503,-1.7401480500471251,-0.164853781007551,2.1651744060129943,24.999801317661273,-16.967155040113887,0.7876471345197931,9,0.6750030517578125,-0.3999977111816406,-3.7099971771240234,-4.874996185302734,-4.6199951171875,0,-0.05606077583912472,-1.8571553133514986,74.19999694824219,-2.8750208616455666,74.31999969482422,1.0845028045818916,74.05999755859375,-0.05606077583912472
5861,2024-10-01,72.98999786376953,73.9000015258789,72.91000366210938,73.66000366210938,5307600.0,-0.00923035593969146,-1.385553686494039,1.8108130399818545,35.892131288700924,47.73314290173908,1.3653264655171142,1.8184468298522631,-2.136220102123275,-3.853319311520096,41.10149053679504,0.9899978637695312,0.9080270794327703,-1.6695011138915987,-3.0303290855155325,-0.30867314226766496,-2.3499150997035656,-0.9890871280796318,2.7393679058466915,3.636105119330832,-38.64817599471263,0.6804139858119638,10,1.2100028991699219,0.2800025939941406,-2.9599971771240234,-4.194995880126953,-6.6199951171875,1,-0.05260989793502546,1.3168231570518873,73.66999816894531,-1.8571553133514986,74.19999694824219,-2.8750208616455666,74.31999969482422,-0.05260989793502546
5862,2024-10-02,72.27999877929688,72.97000122070312,72.0199966430664,72.86000061035156,5047600.0,-0.00972734765382266,1.375002384176696,0.8656668830207586,30.909131262857244,43.01677965643301,1.8339372241368892,2.4168717028951505,-1.2534949483841729,-3.1420201362394096,38.73761230144166,0.970001220703125,0.5481124874332579,-2.2300003051757784,-3.924487346511839,-0.535513263839718,-3.0772438258438086,-1.3827567845077482,3.280205263868936,8.414297812662804,-33.337824184954265,0.8472435206680301,10,1.4749984741210938,0.9900016784667969,-2.1174964904785156,-3.484996795654297,-6.559997558593764,2,-0.03444933461292121,-1.385553686494039,72.98999786376953,1.3168231570518873,73.66999816894531,-1.8571553133514986,74.19999694824219,-0.03444933461292121
5863,2024-10-03,71.16000366210938,72.19999694824219,71.06999969482422,72.19999694824219,4997100.0,-0.015495228778397485,1.1730856698504923,1.793086211886033,14.285714285714292,37.35232850454914,2.666886679300788,3.4034153109051033,0.01720026477983083,-2.0431915951560597,36.35377664696442,1.2099990844726562,0.18394210416778378,-3.1544956207275447,-5.3921200791507005,-0.916871162304389,-4.2733078499391155,-2.035683391515974,4.11698378904849,2.2278204675458095,-34.573704205218384,1.118812229211577,10,1.9299964904785156,2.109996795654297,-0.9975013732910156,-2.365001678466797,-4.9600067138671875,3,-0.03766160999514945,1.375002384176696,72.27999877929688,-1.385553686494039,72.98999786376953,1.3168231570518873,73.66999816894531,-0.03766160999514945
5864,2024-10-04,71.51000213623047,71.5999984741211,70.80000305175781,70.94999694824219,4378600.0,0.004918471839644667,1.162156031878589,-0.5384700030811215,15.463944554486602,31.891702409210296,2.103889434205584,2.9029707866866516,-0.17460154291586605,-2.4214779947117364,33.85238121438084,0.7999954223632812,-0.1931699433554428,-2.614497375488284,-5.124907887031824,-0.10408686394474387,-3.869702631260054,-1.359292119716514,3.3462865392940273,19.943808184888645,-10.97893401355821,1.2552052557717674,10,1.4449996948242188,1.7599983215332031,-1.3474998474121094,-2.7150001525878906,-5.410003662109361,4,-0.04195217326780154,1.1730856698504923,71.16000366210938,1.375002384176696,72.27999877929688,-1.385553686494039,72.98999786376953,-0.04195217326780154
5865,2024-10-07,71.0,71.58999633789062,70.80000305175781,71.5,4354600.0,-0.0071318993286965116,1.3235346916793824,-0.8928488712687838,15.25425920537937,29.18803159388649,2.2956433606655224,3.2064138075887456,0.48996556464348373,-1.9457309921101569,31.419323897727423,0.7899932861328125,-0.607312034896097,-2.8889995574951115,-5.644844950109302,-0.1331541648809207,-4.266922253802207,-1.511076861188016,3.3695344006724923,6.451517634984976,-19.335130775886455,1.3779226963070925,10,1.9550018310546875,2.3499984741210938,-0.6149978637695312,-2.204998016357422,-4.480003356933608,0,-0.03718308999504838,1.162156031878589,71.51000213623047,1.1730856698504923,71.16000366210938,1.375002384176696,72.27999877929688,-0.03718308999504838
5866,2024-10-08,70.8499984741211,71.16999816894531,70.34999847412111,71.0,4186300.0,-0.0021126975475902476,2.346952121447976,0.3000030517578125,15.000006357820695,26.37201518532247,2.1531730713064547,3.1824962363646563,0.7740540297088216,-1.8216243514281558,28.971118644153105,0.8199996948242045,-0.9173391954080188,-2.8250011444091854,-5.828657898535454,0.17865560971708305,-4.32682952147232,-1.3231727673460512,3.091192164681644,19.083949459681747,-1.9193083066887553,1.5018283770631378,10,1.8800010681152344,2.354999542236328,-0.3699970245361328,-2.0549964904785156,-4.849998474121094,1,-0.025405722810576403,1.3235346916793824,71.0,1.162156031878589,71.51000213623047,1.1730856698504923,71.16000366210938,-0.025405722810576403
5867,2024-10-09,71.05000305175781,71.19999694824219,70.34999847412111,70.80000305175781,4317100.0,0.0028229298792401547,2.090972145155869,-1.6666497126290627,18.54982515458188,23.925166578253688,1.6553803562467806,2.869720206787946,0.7148367926238564,-2.056044246661557,27.623466225592786,0.8499984741210795,-1.2614918736387466,-2.459996795654291,-5.663441193240558,0.743447601931976,-4.061718994447432,-0.8582745968611505,2.3884206839894944,37.83811648651611,17.355888841775386,1.6017221987931338,10,1.6799964904785156,2.1549949645996094,-0.4525012969970703,-2.2550010681152344,-5.4900054931640625,2,-0.06586910772919374,2.346952121447976,70.8499984741211,1.3235346916793824,71.0,1.162156031878589,71.51000213623047,-0.06586910772919374
5868,2024-10-10,71.13999938964844,71.43000030517578,70.75,71.38999938964844,4572300.0,0.0012666619848709093,3.1211911037129516,-1.0,21.55799855705041,22.452848786994572,1.1922403963079944,2.6609752889133063,0.7276671407176707,-2.169264719154839,26.383114222818595,0.6800003051757812,-1.383795134795804,-2.208000564575201,-5.550860777516377,1.1348596483659747,-3.879430671045796,-0.536570458104606,1.8660448094712052,63.20007324218708,39.079079426739355,1.671430106470588,10,1.2150001525878906,2.0649986267089844,0.8925018310546875,-1.2099990844726562,-6.650001525878906,3,-0.07618777362168472,2.090972145155869,71.05000305175781,2.346952121447976,70.8499984741211,1.3235346916793824,71.0,-0.07618777362168472
5869,2024-10-11,70.66000366210938,71.41000366210938,70.58000183105469,71.41000366210938,4338500.0,-0.006747198926865705,1.2133382161458333,3.0,15.761850616163898,20.297206809195036,1.2485822830246462,2.9288442770199197,1.308321571823626,-1.7001914839844972,24.752310727804755,0.8300018310546875,-1.535666736869814,-2.457996368408203,-5.879029325366801,0.9630365885503949,-4.168512846887495,-0.7474798899289112,1.9741941355104728,25.000461456108514,2.5611658628255576,1.7105164784792963,10,1.464996337890625,2.544994354248047,1.6749992370605469,-0.7050018310546875,-6.820003509521484,4,-0.06311925393033646,3.1211911037129516,71.13999938964844,2.090972145155869,71.05000305175781,2.346952121447976,70.8499984741211,-0.06311925393033646
5870,2024-10-14,70.52999877929688,70.7300033569336,69.93000030517578,70.52999877929688,5143600.0,-0.001839865214756764,2.9999237078008774,-0.0,16.574589516693308,18.150813278971967,0.9904991351815937,2.8090783402250565,1.4631458929711272,-1.588203252967702,22.984789632030445,0.8000030517578125,-1.734891451482909,-2.338001251220703,-5.747630907048986,1.07162840460758,-4.0428160791348375,-0.6331864233065687,1.7844111130331441,39.99989827473958,17.111678371292975,1.704814827914141,10,0.9200019836425781,2.4650001525878906,1.910003662109375,-0.4699974060058594,-6.659999847412102,0,-0.06281015712247728,1.2133382161458333,70.66000366210938,3.1211911037129516,71.13999938964844,2.090972145155869,71.05000305175781,-0.06281015712247728
5871,2024-10-15,71.80000305175781,72.69999694824219,70.7300033569336,70.80000305175781,5888600.0,0.018006582935511606,-2.456130957957998,100.0,32.87884532688459,18.36967039719723,-0.520828200629083,1.3482985356295956,0.287067611709233,-2.8619964885233458,20.703980746910496,2.1699981689453125,-1.8865428937351396,-0.9029972076416044,-4.174429546671917,2.3684351313887078,-2.5387133771567676,0.7327189618735588,-1.8700027465820312,67.50920623903446,42.33155202001714,1.6357161695151563,10,-0.4850044250488281,1.1949958801269531,0.9449977874755859,-1.69000244140625,-7.3800048828125,1,-0.07353769058874926,2.9999237078008774,70.52999877929688,1.2133382161458333,70.66000366210938,3.1211911037129516,71.13999938964844,-0.07353769058874926
5872,2024-10-16,71.91000366210938,72.05999755859375,71.33000183105469,71.86000061035156,4231300.0,0.0015320418617847942,3.171513275493744,0.0500030517578125,31.317873470425766,20.262132528831835,-0.7697828841229608,1.0445501418489016,0.2919387147159114,-2.953309842483634,18.90279150907531,0.7299957275390625,-2.019345636092453,-0.6359966278076143,-3.7297329838963407,2.457739728281112,-2.1828648058519775,0.9108715502367488,-1.9800033569335938,71.48035221955055,45.447514259801935,1.5468681780443634,10,-0.5950050354003906,1.0449981689453125,0.8449954986572266,-1.7900047302246094,-7.120002746582031,2,-0.08218611265658238,-2.456130957957998,71.80000305175781,2.9999237078008774,70.52999877929688,1.2133382161458333,70.66000366210938,-0.08218611265658238
5873,2024-10-17,71.12000274658203,72.3499984741211,71.0199966430664,72.1500015258789,5208500.0,-0.010985966837651628,-1.1625852871852127,-20.598718339945073,28.370835579110476,21.69623153156782,0.015586252082300689,1.6298580305537058,1.159051495087283,-2.1402439119260066,16.908070542603053,1.3300018310546875,-2.1441187975407843,-1.242997741699213,-4.210760082863317,1.7247645994648906,-2.726878912281265,0.24088342888283876,-1.1346025085449156,42.96042900936185,17.25901576499876,1.4838811705820498,10,0.19499588012695312,1.8349990844726562,1.6349964141845703,-1.0000038146972656,-6.720001220703139,3,-0.07817779771184685,3.171513275493744,71.91000366210938,-2.456130957957998,71.80000305175781,2.9999237078008774,70.52999877929688,-0.07817779771184685
5874,2024-10-18,71.58000183105469,71.77999877929688,70.91999816894531,71.0999984741211,7374000.0,0.006467928384532584,-1.0476108300560394,-0.4660232289413647,35.17733735328302,23.909906881334894,-0.4843765275363978,1.0089394228089645,0.7553747527962429,-2.562612876376761,15.178577585582337,0.8600006103515625,-2.17095891976561,-0.6479988098144531,-3.491638749757527,2.195641130128621,-2.06981877978599,0.7738211601570839,-1.5403096588134702,59.566914278002244,32.38146906631896,1.4218199699715344,10,-0.2650032043457031,1.375,1.2599964141845703,-1.4600028991699219,-6.6399993896484375,4,-0.09905006686112139,-1.1625852871852127,71.12000274658203,3.171513275493744,71.91000366210938,-2.456130957957998,71.80000305175781,-0.09905006686112139
5875,2024-10-21,70.43000030517578,71.81999969482422,70.4000015258789,71.5,4811700.0,-0.016065961112898153,-1.513277204258968,-2.229150441071287,32.97874930757196,25.907544986862813,0.6439900518160471,1.9319308924061716,1.9675499044473952,-1.3710674393996953,13.998670147340825,1.4199981689453125,-2.0194983728641347,-1.5910003662109347,-4.317120972273699,1.1351202398518296,-2.954060669242324,-0.2279400631795454,-0.3371020374145388,1.3042973479508402,-27.66780496098499,1.363060303031383,10,0.8849983215332031,2.5250015258789062,2.6399993896484375,-0.3100013732910156,-5.5500030517578125,0,-0.09356808354441537,-1.0476108300560394,71.58000183105469,-1.1625852871852127,71.12000274658203,3.171513275493744,71.91000366210938,-0.09356808354441537
5876,2024-10-22,71.3499984741211,71.38999938964844,70.05000305175781,70.25,5687600.0,0.013062589307950123,1.2711796463323959,-1.0280362503297753,43.98447670568216,28.733617381429507,-0.2208490446099347,0.8333463406179789,1.1358824698449297,-2.259078638940224,12.858021340961539,1.339996337890625,-1.8731088948346581,-0.5305019378662053,-3.07612100644117,2.0151171307087594,-1.8033114721536805,0.74230759642127,1.3499984741210938,56.52165259648716,23.918503607236204,1.2728095342874803,10,-0.034999847412109375,1.5850028991699219,1.9775009155273438,-1.2299995422363281,-6.290000915527344,1,-0.10483531467697715,-1.513277204258968,70.43000030517578,-1.0476108300560394,71.58000183105469,-1.1625852871852127,71.12000274658203,-0.10483531467697715
5877,2024-10-23,70.55999755859375,71.33000183105469,70.5199966430664,70.87999725341797,6588700.0,-0.011072192465622521,-3.050010490377463,-0.2909092170149606,45.9459097216924,31.44338528861195,0.5501937227883502,1.420522578651486,1.972683310789776,-1.4515787981980992,11.827062033578105,0.8300018310546875,-1.6976031627162058,-1.1455028533935518,-3.5367966267412356,1.245790919954132,-2.3411497400673937,0.050144033280290046,2.0869995117187443,22.173718342096098,-13.682155989629631,1.1956468866738441,10,0.7550010681152344,2.1550025939941406,3.1225013732910156,-0.4399986267089844,-5.5,2,-0.08701813495032673,1.2711796463323959,71.3499984741211,-1.513277204258968,70.43000030517578,-1.0476108300560394,71.58000183105469,-0.08701813495032673
5878,2024-10-24,69.94999694824219,70.80000305175781,69.91999816894531,70.30000305175781,4756800.0,-0.008645133665785787,-3.292668403423893,1.0937701165867963,39.81721352213567,34.116203389275476,1.0880620742239557,1.7774795566025432,2.5956358674305307,-0.8086074935124401,10.895791157100051,0.8800048828125,-1.5130710927091968,-1.5370033264160128,-3.7111673053987744,0.6371606525667488,-2.6240853159073936,-0.449921336924632,2.6450602416992126,1.5788818528973607,-34.79066920380492,1.0870819894913826,10,1.3600006103515625,2.7550010681152344,3.802501678466797,0.17000198364257812,-4.8899993896484375,3,-0.07376692291399034,-3.050010490377463,70.55999755859375,1.2711796463323959,71.3499984741211,-1.513277204258968,70.43000030517578,-0.07376692291399034
5879,2024-10-25,69.23000335693361,70.30999755859375,69.16999816894531,70.05000305175781,6176400.0,-0.010292975306937069,-1.4255046303435626,2.3428154154677423,38.75479018202941,36.58067012986838,1.7700141024041187,2.2198558520502445,3.350140886048848,-0.07131086642321804,9.80227942977545,1.1399993896484375,-1.3865276327077254,-2.0084972381591655,-4.005960898668505,-0.011033577649826043,-3.007229068413835,-1.0097654079044958,3.258051472167949,2.2643454127217524,-36.32445389589623,0.9987318302546686,10,1.704994201660142,3.099994659423814,4.599996566772447,0.8899955749511577,-4.170005798339858,4,-0.06976746492633201,-3.292668403423893,69.94999694824219,-3.050010490377463,70.55999755859375,1.2711796463323959,71.3499984741211,-0.06976746492633201
5880,2024-10-28,69.54000091552734,70.05000305175781,69.01999664306639,69.41000366210939,4821900.0,0.004477792049141671,-1.2637222599494897,-0.1585332948761938,41.84310238021941,37.576698691350025,1.4581580296031973,1.6702178279753355,3.084126443828808,-0.3602708304339899,9.688591499581447,1.0300064086914205,-1.2960469681561193,-1.491999816894534,-3.273289530065682,0.28928989627661394,-2.382644673480115,-0.601354960308953,2.748970513964835,21.941083115236385,-18.325329715415958,0.8906448565855744,10,1.1449966430664062,2.5249977111816406,4.289999008178711,0.5799980163574219,-4.480003356933594,0,-0.06614895619154326,-1.4255046303435626,69.23000335693361,-3.292668403423893,69.94999694824219,-3.050010490377463,70.55999755859375,-0.06614895619154326
5881,2024-10-29,69.15000152587889,69.70999908447266,69.06999969482422,69.25,8407600.0,-0.005608274151767678,-3.9230317791014993,-0.7692352837609775,38.44280409240288,38.36835764934749,1.6010958568601552,1.8527767513299978,3.489660868423954,0.04535881757432492,9.850802247816059,0.6399993896484375,-1.1299745493185753,-1.6899993896484489,-3.409399934146549,0.029401154849651334,-2.549699661897506,-0.8302991173993917,2.8774519206992295,5.627904365258885,-33.50210197418033,0.8597002722490528,10,1.534996032714858,2.9149971008300923,4.659999847412124,0.9699974060058736,-4.090003967285142,1,-0.061749879656371465,-1.2637222599494897,69.54000091552734,-1.4255046303435626,69.23000335693361,-3.292668403423893,69.94999694824219,-0.061749879656371465
5882,2024-10-30,69.79000091552734,70.16000366210939,67.80000305175781,68.30999755859375,10475200.0,0.009255233196328039,1.1261182001573842,-14.800259403370141,42.30331248080689,39.916410638424864,0.7026391207376719,1.0716102697385566,2.870052120517684,-0.569062472536217,11.156593354106587,2.3600006103515767,-0.9507322384696977,-0.9255001068115263,-2.564595382823157,0.7135951692001044,-1.7450477448173416,-0.10595246880571096,1.9968559867698445,66.33326212565103,28.998445451100608,0.8195476380058178,10,0.020000457763671875,1.6650009155273438,4.107500076293945,0.3299980163574219,-4.730003356933594,2,-0.06777480004132275,-3.9230317791014993,69.15000152587889,-1.2637222599494897,69.54000091552734,-1.4255046303435626,69.23000335693361,-0.06777480004132275
5883,2024-10-31,68.48000335693361,69.84999847412111,68.45999908447266,69.65000152587889,7207800.0,-0.018770562278389025,-1.2975069042485008,-0.7905375102455127,38.64582993917948,40.30179870352447,1.7866568464474994,2.287832741006966,4.181770052510302,0.7672984457559124,12.184140091619494,1.3899993896484517,-0.9868010588980667,-2.10149765014647,-4.004528773698681,-0.19846652659425956,-3.0530132119225755,-1.1499820883703649,2.9081681603096428,27.091704915043575,-11.31574157149149,0.9515155617761086,10,1.3299980163574077,2.9749984741210795,5.574996948242173,1.6399955749511577,-3.420005798339858,3,,1.1261182001573842,69.79000091552734,-3.9230317791014993,69.15000152587889,-1.2637222599494897,69.54000091552734,
5884,2024-11-01,68.51000213623047,68.97000122070311,68.22000122070311,68.76000213623047,6470400.0,0.0004380662649867695,1.2388120886379597,0.2136755480783077,39.36843018255144,41.01176324518886,1.4252638637892687,2.1308052171035285,4.1625798358975885,0.759634331479063,13.114695439190221,0.75,-1.036762600420957,-1.9214988708496037,-3.9827324640287145,0.13973472232950712,-2.952115667439159,-0.8908820742600483,2.5193525344642325,30.08469918856866,-7.785829799834463,1.0306167965895574,11,1.0849990844726562,2.9449996948242188,5.549999237060547,1.6099967956542969,-3.4500045776367188,4,,-1.2975069042485008,68.48000335693361,1.1261182001573842,69.79000091552734,-3.9230317791014993,69.15000152587889,
5885,2024-11-04,68.36000061035156,68.80999755859375,67.75,68.80000305175781,5704400.0,-0.0021894835965795556,3.608770649505739,1.760009765625,29.47490035342888,39.399588094938494,1.397744666591592,2.184904914385541,4.30897452514192,0.9549564504630439,14.195784110494275,1.05999755859375,-1.0029375473599913,-1.939500427246088,-4.177953445535195,0.29895259104301886,-3.0587269363906415,-0.8202739181015346,2.346418898449457,25.311190183738187,-8.446303312242652,1.119226509144557,11,1.1800003051757812,2.6949996948242188,5.690000534057617,2.354999542236328,-3.3000030517578125,0,,1.2388120886379597,68.51000213623047,-1.2975069042485008,68.48000335693361,1.1261182001573842,69.79000091552734,
5886,2024-11-05,69.05000305175781,69.19000244140625,68.01000213623047,68.37000274658203,5383800.0,0.010093657625008357,1.4583363135684142,-1.5454466638923567,34.04015994495927,38.07672700863481,0.3879779030732351,1.4262623017069842,3.618150831118328,0.314747036309754,14.806010262333514,1.1800003051757812,-1.0609807157012199,-1.1594982147216797,-3.448919663570777,1.1299232341274177,-2.3042089391462355,-0.014787490297123895,1.301646115987083,53.941953375289344,23.92523508343833,1.1447107244245491,11,0.22499847412109375,1.7749977111816406,4.757497787475586,1.6649971008300781,-3.9900054931640625,1,,3.608770649505739,68.36000061035156,1.2388120886379597,68.51000213623047,-1.2975069042485008,68.48000335693361,
5887,2024-11-06,66.37000274658203,69.19000244140625,66.12000274658203,69.01999664306639,9758600.0,-0.03881245744720585,1.0535077288941737,-3.897048098823033,28.11058060796124,36.77599001817098,2.694476533837303,3.939660075189977,6.270684402808783,3.0334535935331246,15.841623675642246,3.0699996948242188,-1.0833154635754028,-3.6054985046386747,-6.427855701624935,-0.7831413076524143,-5.016677103131812,-2.1943199061455374,3.6694485210334733,6.702420545798894,-20.78155065947465,1.4111785984931335,11,1.8449974060058594,3.174999237060547,7.364997863769531,4.344997406005859,-1.3100051879882812,2,,1.4583363135684142,69.05000305175781,3.608770649505739,68.36000061035156,1.2388120886379597,68.51000213623047,
5888,2024-11-07,65.72000122070311,66.58000183105469,65.58999633789061,66.41999816894531,6511600.0,-0.009793604022600322,-1.0624970197885721,0.2641504001842643,23.460126023299978,35.07658288942327,2.9964626068116473,4.387751654321022,6.885099816137469,3.7151021000051543,17.256749155777428,0.9900054931640767,-1.3140371106098598,-3.9845001220703296,-7.328669637032817,-0.6403306071078418,-5.656584879551573,-2.3124153645890857,3.7707272539677064,3.6112406222184403,-18.995939397003774,1.6720847574812472,11,2.154998779296889,3.4249954223632955,7.7924976348877095,4.99499893188478,-0.6600036621093608,3,,1.0535077288941737,66.37000274658203,1.4583363135684142,69.05000305175781,3.608770649505739,68.36000061035156,
5889,2024-11-08,66.19999694824219,66.26000213623047,65.55999755859375,65.72000122070311,4864500.0,0.007303647574916194,1.3333248563145312,-0.6857111716621317,29.60458794230493,33.71674795187722,2.2813711468801046,3.74868860789708,6.39112547053827,3.2684288062845184,18.60688793207499,0.7000045776367188,-1.5234893901554614,-3.2815040588378963,-6.937658629521408,0.3746505118456156,-5.109581344179645,-1.4534267734961475,2.9900054931640625,17.630813464707266,-7.354155277477972,1.8280772853417557,11,1.660003662109375,2.9300003051757812,6.980003356933594,4.515003204345703,-1.1399993896484375,4,,-1.0624970197885721,65.72000122070311,1.0535077288941737,66.37000274658203,1.4583363135684142,69.05000305175781,
5890,2024-11-11,66.09999847412111,66.56999969482422,65.65000152587889,65.69999694824219,7972400.0,-0.0015105510382313891,-2.680048828869917,0.8333439298089504,22.51305387078429,31.94677570503071,2.0585699423422312,3.6889185903557262,6.4408783589097,3.4032629200099365,19.354857926300628,0.9199981689453267,-1.6536879932604194,-3.1600025177001783,-7.076215278151793,0.7562102427514361,-5.118108897925978,-1.2018961374743782,2.436603088378888,14.876038268823743,-5.8669514175559225,1.9581063802258052,11,1.7600021362304545,3.029998779296861,7.012502670288072,4.615001678466783,-1.040000915527358,0,,1.3333248563145312,66.19999694824219,-1.0624970197885721,65.72000122070311,1.0535077288941737,66.37000274658203,
5891,2024-11-12,66.51999664306639,66.73999786376953,65.80000305175781,66.33000183105469,6304000.0,0.006353981522551955,1.9841235240690283,0.4749852181044318,27.995601871282247,30.357030081750192,1.3703831245561986,3.0072573913643765,5.960294300510668,3.01371102780881,21.263060691622528,0.9399948120117188,-1.72381929085455,-2.4760040283203324,-6.383123611102576,1.4311155544619112,-4.429563819711461,-0.5224442369292035,1.48081619873048,26.446220197060512,5.641137497993768,1.9535597913911238,11,1.1850013732910298,2.6100006103515767,6.632503509521499,4.4650039672851705,-1.459999084472642,1,,-2.680048828869917,66.09999847412111,1.3333248563145312,66.19999694824219,-1.0624970197885721,65.72000122070311,
5892,2024-11-13,66.0,66.19000244140625,65.37000274658203,66.05000305175781,5389200.0,-0.00781714776470288,3.969667545198132,-0.26318114283421634,28.27279884375389,29.204471071147353,1.4485629833657896,3.227252473375657,6.315055084405543,3.5309420984088007,23.35444562572339,1.1499938964843608,-1.8754511895072028,-2.70050048828125,-6.573476244547251,1.1724752679847512,-4.6369883664142435,-0.7640126101482565,1.5614660908203035,45.985364875701684,21.80858838673626,1.9364878781329984,11,1.2800025939941406,3.0349998474121094,6.967498779296875,4.9850006103515625,-0.94000244140625,2,,1.9841235240690283,66.51999664306639,-2.680048828869917,66.09999847412111,1.3333248563145312,66.19999694824219,
5893,2024-11-14,65.55999755859375,66.41000366210939,65.47000122070311,66.18000030517578,6837300.0,-0.006666703657670414,-1.3500195504353423,12.399298138541349,29.17133942357718,28.071460986816877,1.5989503687829796,3.4038742866315346,6.587749480195356,3.9746935678780915,25.731532987571427,0.9400024414062784,-1.9922878818867105,-2.8625026702880803,-6.8018535473501345,1.076848206773974,-4.832178108819107,-0.8928272317570531,1.563175863378902,13.868283881315158,-12.539935399972315,1.9696754385310296,11,1.7200050354003906,3.4750022888183594,7.407501220703125,5.510002136230469,-0.5,3,,3.969667545198132,66.0,1.9841235240690283,66.51999664306639,-2.680048828869917,66.09999847412111,
5894,2024-11-15,64.48999786376953,65.33999633789061,63.90999984741211,65.31999969482422,7203200.0,-0.016320923347623917,2.287366704083139,1.3387067003014828,23.615427174698056,27.42040841140234,2.278335714253032,4.1270712535969665,7.466821077801995,5.061578590948059,28.52706692146799,1.6499977111816406,-2.2433841482510957,-3.5780021667480497,-7.596227907727453,0.4402235742313536,-5.587115037237751,-1.568889296258348,2.2825414231249965,20.494643918653882,-6.211012189602698,2.0091128704897008,11,2.0600032806396484,3.815000534057617,8.290000915527344,6.685001373291016,0.5699996948242188,4,,-1.3500195504353423,65.55999755859375,3.969667545198132,66.0,1.9841235240690283,66.51999664306639,
5895,2024-11-18,63.84000015258789,64.68000030517578,63.72000122070313,64.66999816894531,6983600.0,-0.010079046871031339,1.2588152928557477,0.9999954039893373,22.990810955759116,26.19270296815788,2.480606946099087,4.488159070153728,7.901505920178806,5.725492049149082,31.043782166546375,0.9599990844726491,-2.3891902630304713,-3.8984998703002987,-8.173757660513857,0.3767579199132527,-6.036128765407071,-1.7608709751935265,2.5700035095214986,3.973478982510252,-24.34919045932601,2.137628895106777,11,2.615001678466797,4.369998931884766,8.82499885559082,7.8899993896484375,1.2199974060058594,0,,2.287366704083139,64.48999786376953,-1.3500195504353423,65.55999755859375,3.969667545198132,66.0,
5896,2024-11-19,63.86999893188477,63.97000122070313,63.4000015258789,63.70000076293945,5621700.0,0.00046990568961757795,2.0810565601995585,-0.2048175605182571,17.895832169683743,25.05773091946038,1.831113436369968,4.0781329063074665,7.6708016288514,5.728246562893666,33.449226642797925,0.569999694824233,-2.5716723799120302,-3.4945011138915945,-7.74815709040373,0.7591548626205409,-5.621329102147662,-1.3676731256355268,2.002004241943361,15.614520679193419,-7.573720912287701,2.1268279882560672,11,1.200000762939446,4.180000305175774,8.352500915527337,7.860000610351555,1.1899986267089773,1,,1.2588152928557477,63.84000015258789,2.287366704083139,64.48999786376953,-1.3500195504353423,65.55999755859375,
5897,2024-11-20,64.41999816894531,64.51000213623047,63.63999938964844,63.86000061035156,5232700.0,0.008611229783283658,1.3513413200816546,3.294138766717392,26.004673234325253,25.340458387352076,1.0900471163081136,3.209086557289652,6.947495345176549,5.2177248583430895,35.73680015866276,0.8700027465820312,-2.6666935886247813,-2.6375019073486357,-6.805511803890909,1.5305079891936444,-4.721506855619779,-0.5534969590774921,0.9576046752929699,33.886907613420625,10.730080229523367,2.084004948271139,11,0.6500015258789062,3.4550018310546875,7.7350006103515625,7.819999694824219,0.6399993896484375,2,,2.0810565601995585,63.86999893188477,1.2588152928557477,63.84000015258789,2.287366704083139,64.48999786376953,
5898,2024-11-21,64.79000091552734,64.91000366210939,63.95000076293945,64.43000030517578,6971800.0,0.005743600700075735,2.1999771120491305,0.6428610354223433,28.863618432973496,25.258128441870802,0.6417360217434123,2.5641545333675992,6.403944702070959,4.877137913790193,37.46988754992723,0.9600028991699361,-2.86832081821683,-2.0094993591308565,-6.060806937546772,2.041808219285066,-4.035153148338821,0.016154430077108373,0.1920816650390691,71.64964468162987,47.32975797221412,2.0256537892079614,11,0.279998779296875,3.0849990844726562,7.344999313354492,7.4499969482421875,0.26999664306640625,3,,1.3513413200816546,64.41999816894531,2.0810565601995585,63.86999893188477,1.2588152928557477,63.84000015258789,
5899,2024-11-22,64.40000152587889,65.09999847412111,64.02999877929689,64.55999755859375,7125100.0,-0.006019437940075534,-1.3777730682830405,-0.4444326707074527,28.09733392973176,25.87860400397608,0.8376417562110277,2.7128376349023284,6.5839166585606534,5.289634135953122,38.64676106342093,1.0699996948242188,-2.780737508651157,-2.157998657226571,-6.174962562544081,1.8589652480909393,-4.166480609885326,-0.14951670456781585,-0.9999999999999929,58.82363500910925,33.19864740669861,2.008481952658757,11,0.6699981689453267,3.2099990844726705,7.734998703002944,7.839996337890639,0.659996032714858,4,,2.1999771120491305,64.79000091552734,1.3513413200816546,64.41999816894531,2.0810565601995585,63.86999893188477,
5900,2024-11-25,64.94000244140625,65.09999847412111,64.41999816894531,64.54000091552734,10733800.0,0.008385107185290286,-1.1249776485033882,-2.500071527347067,26.88411462467893,25.755105421020158,0.12939893870115782,1.9083907995327252,5.827128726520584,4.76527943695109,39.77920585388563,0.6999969482422159,-2.562817509631415,-1.387997817993167,-5.2079891201283885,2.4319934841420476,-3.2979934690607706,0.5219978330744368,-1.506000976562504,90.58845176867563,65.71383136932386,1.9099956510676075,11,-0.034999847412109375,2.6699981689453125,7.194997787475586,7.389995574951172,0.1199951171875,0,,-1.3777730682830405,64.40000152587889,2.1999771120491305,64.79000091552734,1.3513413200816546,64.41999816894531,
5901,2024-11-26,64.87999725341797,65.27999877929689,64.45999908447266,64.97000122070311,8706000.0,-0.0009240096355466187,1.3098612737881081,-0.22500905987140968,38.11797216182112,26.84901356747207,-0.07564971906168694,1.7202962938650046,5.679042269718721,4.853833814783798,40.89032919563745,0.819999694824233,-2.4827173345927633,-1.2345027923583984,-4.862898380604676,2.3938927958878864,-3.0487005864815444,0.5796950017647475,-1.4126758483886732,75.60965397891616,46.43551592803046,1.8141977941231422,11,0.025005340576171875,2.515003204345703,7.255002975463867,7.510002136230469,0.18000030517578125,1,,-1.1249776485033882,64.94000244140625,-1.3777730682830405,64.40000152587889,2.1999771120491305,64.79000091552734,
5902,2024-11-27,65.05999755859375,65.37999725341797,64.95999908447266,65.08999633789061,5044800.0,0.0027743574721914577,-2.652225834273204,0.3333050775619868,44.310308767102136,28.531121272308177,-0.4503733488110413,1.2308744308675301,5.2903632885739995,4.718409098867397,41.15383123486364,0.5,-2.3303401460158852,-0.8180023193359318,-4.030444621973345,2.3944399833014813,-2.4242234706546384,0.7882188319827748,-1.5201690585937513,77.62234404385579,43.34689995377916,1.606221151318708,11,-0.6699981689453125,2.305004119873047,7.06500244140625,7.3300018310546875,0.0,2,,1.3098612737881081,64.87999725341797,-1.1249776485033882,64.94000244140625,-1.3777730682830405,64.40000152587889,